(MGW) MCGUIGAN SIMEON WINES LIMITED Daily Prices

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

_{Currently Wed 24-May-01 09:10:47 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

(MGW) MCGUIGAN SIMEON WINES LIMITED Daily Prices...

TOC Company Info for MGW Limits

Company Details for (MGW) MCGUIGAN SIMEON WINES LIMITED

Listing Code	MGW
Listing Name	MCGUIGAN SIMEON WINES LIMITED
GICS Sector	Food Beverage & Tobacco
ISIN Name	MCGUIGAN SIMEON
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000MGW9

Maximum Price date available .. Tuesday 30th April 2024
Latest price with VOLUME for MGW .. Wednesday 13th February 2008

MGW 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	###	1	0.0
MAX	6.23	###	99.4

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for MGW Bottom

End of day Prices (full format),

4800 Days for (MGW) MCGUIGAN SIMEON WINES LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2008-Feb-19 Tue	###	###	###	###	0				0.0
2008-Feb-18 Mon	###	###	###	###	0				0.0
2008-Feb-15 Fri	###	###	###	###	0				0.0
2008-Feb-14 Thu	0	0	0	0	0				0.0
2008-Feb-13 Wed	1.52	###	1.52	###			###	###	0.0
2008-Feb-12 Tue	###	###	1.53	###			###	###	0.0
2008-Feb-11 Mon	1.655	1.7	###	###			###	###	0.0
2008-Feb-08 Fri	###	###	###	1.725			###	###	###
2008-Feb-07 Thu	1.74	1.8	1.725	1.75	31,375	###	###	###	0.1
2008-Feb-06 Wed	1.89	1.89	1.75	1.8			11.0	11.0	0.1
2008-Feb-05 Tue	1.76	1.89	1.76	1.85			###	###	0.1
2008-Feb-04 Mon	1.82	###	1.8	###			###	###	0.0
2008-Feb-01 Fri	1.8	1.84	1.76	1.83	38,988	70,178	###	###	###
2008-Jan-31 Thu	1.86	1.89	1.74	1.89	113,553	###	75.6	75.6	###
2008-Jan-30 Wed	###	###	1.84	1.85			15.8	15.8	0.1
2008-Jan-29 Tue	###	###	1.885	1.885	49,982	###	###	###	0.1
2008-Jan-25 Fri	1.89	###	1.87	###			79.6	79.6	0.0
2008-Jan-24 Thu	1.75	###	1.74	1.83	132,441	115,223	85.8	85.8	###
2008-Jan-23 Wed	1.7	1.75	###	1.75			###	###	0.1
2008-Jan-22 Tue	1.73	1.745	###	1.71			70.0	70.0	0.1
2008-Jan-21 Mon	1.8	1.8	1.74	1.75			###	###	0.1
2008-Jan-18 Fri	1.8	1.81	1.73	1.81			73.6	73.6	###
2008-Jan-17 Thu	###	###	###	1.8	379,289	0	###	###	0.1
2008-Jan-16 Wed	1.79	###	1.79	1.88			###	###	0.1
2008-Jan-15 Tue	1.77	1.85	1.755	1.8	309,486	557,848	###	###	0.1
2008-Jan-14 Mon	1.78	1.81	###	1.7	326,040	###	###	###	###
2008-Jan-11 Fri	1.85	1.945	1.78	1.78			19.4	19.4	0.1
2008-Jan-10 Thu	2	2	1.855	1.855	116,171	###	4.2	4.2	0.1
2008-Jan-09 Wed	###	###	###	2	71,441	0	25.6	25.6	0.1
2008-Jan-08 Tue	###	###	###	2			###	###	0.1
2008-Jan-07 Mon	###	###	###	###			17.9	17.9	0.0
2008-Jan-04 Fri	###	###	###	###	80,987	0	96.5	96.5	0.0
2008-Jan-03 Thu	###	###	###	###	163,072	0	###	###	0.0
2008-Jan-02 Wed	2.25	2.25	###	###	128,378	144,425	4.2	4.2	0.0
2007-Dec-31 Mon	###	###	###	2.25			96.7	96.7	###
2007-Dec-28 Fri	###	###	###	###			###	###	0.0
2007-Dec-27 Thu	1.84	###	1.82	###	253,481	###	###	###	0.0
2007-Dec-24 Mon	1.79	1.8	###	1.8			###	###	0.1
2007-Dec-21 Fri	1.79	1.79	1.76	1.79	53,386	###	64.1	64.1	0.1
2007-Dec-20 Thu	1.7	1.79	###	1.79	198,358	###	93.7	93.7	0.1
2007-Dec-19 Wed	###	1.7	1.645	1.7			###	###	###
2007-Dec-18 Tue	###	1.655	###	1.655			###	###	0.1
2007-Dec-17 Mon	###	1.625	1.57	###	296,358	###	###	###	0.0
2007-Dec-14 Fri	###	1.645	###	###	107,582	88,486	47.4	47.4	0.0
2007-Dec-13 Thu	###	###	###	###	70,941	0	28.4	28.4	0.0
2007-Dec-12 Wed	###	###	###	1.655			###	###	0.1
2007-Dec-11 Tue	1.59	###	1.59	###			78.6	78.6	0.0
2007-Dec-10 Mon	###	###	1.57	###	120,085	###	###	###	0.0
2007-Dec-07 Fri	###	###	###	###	158,079	0	###	###	0.0
2007-Dec-06 Thu	###	###	1.56	###			81.6	81.6	0.0
2007-Dec-05 Wed	###	###	###	###	185,940	0	22.2	22.2	0.0
2007-Dec-04 Tue	###	1.71	###	###			90.7	90.7	0.0
2007-Dec-03 Mon	1.585	###	1.5	###	344,983	###	###	###	0.0
2007-Nov-30 Fri	1.625	###	1.585	###	475,220	###	19.9	19.9	0.0
2007-Nov-29 Thu	###	1.8	1.625	###	715,355	1,225,045	###	###	0.0
2007-Nov-28 Wed	1.44	###	###	###			98.9	98.9	0.0
2007-Nov-27 Tue	1.385	1.43	1.385	1.42			###	###	###
2007-Nov-26 Mon	###	1.41	1.375	###			29.3	29.3	0.0
2007-Nov-23 Fri	1.4	###	###	###	341,740	0	###	###	0.0
2007-Nov-22 Thu	1.43	1.43	###	###			###	###	0.0
2007-Nov-21 Wed	1.4	1.48	###	1.43	939,142	###	86.6	86.6	0.1
2007-Nov-20 Tue	###	1.375	###	1.375			99.4	99.4	0.1
2007-Nov-19 Mon	1.245	1.245	1.2	1.2			9.6	9.6	0.1
2007-Nov-16 Fri	1.22	1.28	1.22	###			###	###	0.0
2007-Nov-15 Thu	1.28	###	1.245	1.25			###	###	###
2007-Nov-14 Wed	1.23	1.27	1.22	1.25			78.5	78.5	###
2007-Nov-13 Tue	1.22	1.23	1.21	1.22			67.6	67.6	0.1
2007-Nov-12 Mon	1.25	1.25	###	1.2			###	###	0.1
2007-Nov-09 Fri	1.27	###	1.26	1.26			30.6	30.6	###
2007-Nov-08 Thu	###	###	###	1.27			###	###	###
2007-Nov-07 Wed	1.285	###	1.285	###			###	###	0.0
2007-Nov-06 Tue	###	###	1.28	1.29			26.1	26.1	0.1
2007-Nov-05 Mon	1.355	1.355	###	###			###	###	0.0
2007-Nov-02 Fri	1.375	###	###	###	194,079	0	###	###	0.0
2007-Nov-01 Thu	1.4	###	###	###	265,853	0	###	###	0.0
2007-Oct-31 Wed	###	1.42	###	###	4,256,245	###	###	###	0.0
2007-Oct-30 Tue	###	###	1.255	1.255	709,352	###	1.1	1.1	###
2007-Oct-29 Mon	1.5	1.5	1.41	1.41			###	###	###
2007-Oct-26 Fri	1.525	1.53	1.45	1.5			20.2	20.2	0.1
2007-Oct-25 Thu	1.58	###	1.525	1.525			11.8	11.8	0.1
2007-Oct-24 Wed	###	###	1.58	###			###	###	0.0
2007-Oct-23 Tue	###	###	1.58	1.58	87,571	69,181	19.9	19.9	0.1
2007-Oct-22 Mon	###	###	1.57	###	86,128	###	###	###	0.0
2007-Oct-19 Fri	1.55	###	1.55	1.645	408,251	###	###	###	0.1
2007-Oct-18 Thu	1.56	1.575	1.55	1.56			###	###	###
2007-Oct-17 Wed	1.51	1.58	1.51	1.56			90.4	90.4	###
2007-Oct-16 Tue	1.52	1.53	1.51	1.51			###	###	0.1
2007-Oct-15 Mon	1.58	1.58	1.52	1.52	141,880	###	10.5	10.5	0.1
2007-Oct-12 Fri	###	###	1.545	1.58	168,873	130,454	###	###	0.1
2007-Oct-11 Thu	###	###	###	###	276,944	0	13.6	13.6	0.0
2007-Oct-10 Wed	###	###	1.645	###	109,547	###	24.1	24.1	0.0
2007-Oct-09 Tue	###	###	1.655	1.655	88,779	###	22.1	22.1	0.1
2007-Oct-08 Mon	###	###	###	###			76.4	76.4	0.0
2007-Oct-05 Fri	1.675	1.675	###	###			23.1	23.1	0.0
2007-Oct-04 Thu	1.7	1.71	###	1.7			73.1	73.1	###
2007-Oct-03 Wed	###	1.755	###	1.655			###	###	0.1
2007-Oct-02 Tue	1.7	1.7	###	1.645	431,747	366,984	15.4	15.4	0.1
2007-Oct-01 Mon	###	1.7	###	1.685	178,322	151,573	###	###	###
2007-Sep-28 Fri	1.7	1.75	###	###			26.4	26.4	0.0
2007-Sep-27 Thu	1.675	1.71	1.675	1.71	571,640	###	###	###	0.1
2007-Sep-26 Wed	1.76	1.76	1.655	###			4.4	4.4	0.0
2007-Sep-25 Tue	1.78	1.78	1.755	1.77	182,575	###	###	###	###
2007-Sep-24 Mon	1.78	1.8	1.775	1.8			72.2	72.2	0.1
2007-Sep-21 Fri	1.82	1.82	###	1.77			10.7	10.7	###
2007-Sep-20 Thu	###	1.85	1.83	###			###	###	0.0
2007-Sep-19 Wed	###	###	1.85	1.855	168,221	###	###	###	0.1
2007-Sep-18 Tue	1.88	1.925	1.855	1.86			###	###	0.1
2007-Sep-17 Mon	1.87	###	1.87	###	160,684	###	###	###	0.0
2007-Sep-14 Fri	###	1.925	1.86	###	155,321	293,944	###	###	0.0
2007-Sep-13 Thu	###	1.925	###	###			73.4	73.4	0.0
2007-Sep-12 Wed	1.89	1.925	1.87	###	138,446	###	81.2	81.2	0.0
2007-Sep-11 Tue	###	###	1.855	1.87			23.7	23.7	###
2007-Sep-10 Mon	1.85	###	1.83	1.85	176,226	161,246	###	###	0.1
2007-Sep-07 Fri	###	1.84	###	###			###	###	0.0
2007-Sep-06 Thu	1.84	1.84	1.83	###			33.9	33.9	0.0
2007-Sep-05 Wed	1.83	1.85	1.83	1.84			75.3	75.3	###
2007-Sep-04 Tue	1.855	1.855	###	###	161,171	149,486	26.9	26.9	0.0
2007-Sep-03 Mon	###	###	###	###	586,286	0	15.6	15.6	0.0
2007-Aug-31 Fri	1.85	1.86	1.84	1.855	1,370,943	2,536,244	55.4	55.4	0.1
2007-Aug-30 Thu	1.86	1.88	1.83	1.84	473,250	877,878	29.9	29.9	###
2007-Aug-29 Wed	###	###	###	1.885			68.2	68.2	0.1
2007-Aug-28 Tue	###	###	1.875	1.88			12.3	12.3	0.1
2007-Aug-27 Mon	###	2	###	###	326,155	326,155	###	###	0.0
2007-Aug-24 Fri	###	1.985	###	###			###	###	0.0
2007-Aug-23 Thu	###	###	###	###			###	###	0.0
2007-Aug-22 Wed	1.945	###	###	1.955	693,075	0	###	###	###
2007-Aug-21 Tue	###	###	###	###	569,747	0	26.0	26.0	0.0
2007-Aug-20 Mon	###	###	###	###			10.9	10.9	0.0
2007-Aug-17 Fri	###	2	###	###			###	###	0.0
2007-Aug-16 Thu	###	###	###	###	780,675	0	###	###	0.0
2007-Aug-15 Wed	###	###	###	###			###	###	0.0
2007-Aug-14 Tue	2.2	2.2	###	###			27.0	27.0	0.0
2007-Aug-13 Mon	2.25	2.25	###	2.2			###	###	0.2
2007-Aug-10 Fri	###	2.43	###	2.25			92.9	92.9	###
2007-Aug-09 Thu	###	###	###	###			29.2	29.2	0.0
2007-Aug-08 Wed	###	###	###	###	402,521	0	###	###	0.0
2007-Aug-07 Tue	###	###	###	###	128,572	0	###	###	0.0
2007-Aug-06 Mon	###	###	###	###			###	###	0.0
2007-Aug-03 Fri	###	###	###	###	132,547	0	###	###	0.0
2007-Aug-02 Thu	###	###	###	###			78.3	78.3	0.0
2007-Aug-01 Wed	###	###	###	###			###	###	0.0
2007-Jul-31 Tue	###	###	###	###	400,042	0	11.9	11.9	0.0
2007-Jul-30 Mon	###	###	###	###	120,570	0	62.1	62.1	0.0
2007-Jul-27 Fri	###	###	###	###			77.0	77.0	0.0
2007-Jul-26 Thu	###	###	###	###			###	###	0.0
2007-Jul-25 Wed	###	###	###	###			66.5	66.5	0.0
2007-Jul-24 Tue	###	2.2	###	###			###	###	0.0
2007-Jul-23 Mon	2.2	2.2	###	###			###	###	0.0
2007-Jul-20 Fri	###	2.2	###	###	55,953	61,548	80.9	80.9	0.0
2007-Jul-19 Thu	###	2.2	###	2.2			###	###	0.2
2007-Jul-18 Wed	2.2	2.21	###	###			###	###	0.0
2007-Jul-17 Tue	2.21	2.23	2.2	2.2			35.1	35.1	0.2
2007-Jul-16 Mon	2.2	2.24	2.2	2.22	646,253	1,434,681	74.7	74.7	0.2
2007-Jul-13 Fri	2.23	2.28	###	###	228,320	260,284	###	###	0.0
2007-Jul-12 Thu	2.2	2.22	###	2.2			###	###	0.2
2007-Jul-11 Wed	2.24	2.24	###	###	476,355	###	###	###	0.0
2007-Jul-10 Tue	2.22	###	2.21	2.25	870,683	###	###	###	###
2007-Jul-09 Mon	2.2	2.28	2.2	2.26			87.9	87.9	###
2007-Jul-06 Fri	###	2.2	###	2.2			###	###	0.2
2007-Jul-05 Thu	2.2	2.2	###	###			33.0	33.0	0.0
2007-Jul-04 Wed	2.23	2.23	###	###	356,480	397,475	###	###	0.0
2007-Jul-03 Tue	2.25	2.25	###	###	332,649	###	###	###	0.0
2007-Jul-02 Mon	###	2.24	###	2.23	247,028	276,671	###	###	###
2007-Jun-29 Fri	2.2	2.22	###	###			18.9	18.9	0.0
2007-Jun-28 Thu	2.2	2.2	###	2.2	574,787	###	###	###	0.2
2007-Jun-27 Wed	2.2	2.21	###	2.2	1,429,043	###	###	###	0.2
2007-Jun-26 Tue	2.2	2.23	###	2.2	1,069,945	1,192,988	###	###	0.2
2007-Jun-25 Mon	###	2.2	###	###	925,272	###	70.6	70.6	0.0
2007-Jun-22 Fri	2.2	2.21	###	2.2			63.7	63.7	0.2
2007-Jun-21 Thu	###	2.22	###	2.2			72.5	72.5	0.2
2007-Jun-20 Wed	###	2.23	###	###	2,243,240	###	###	###	0.0
2007-Jun-19 Tue	###	###	###	###	1,725,180	0	###	###	0.0
2007-Jun-18 Mon	###	###	###	###			###	###	0.0
2007-Jun-15 Fri	###	###	###	###	887,577	0	73.7	73.7	0.0
2007-Jun-14 Thu	###	###	###	###			29.2	29.2	0.0
2007-Jun-13 Wed	###	2.2	###	###	913,059	###	31.5	31.5	0.0
2007-Jun-12 Tue	2.22	2.24	2.2	2.22	873,254	1,938,623	###	###	0.2
2007-Jun-08 Fri	2.2	2.22	###	2.2			66.0	66.0	0.2
2007-Jun-07 Thu	2.22	2.26	###	2.26	932,574	###	78.1	78.1	###
2007-Jun-06 Wed	2.23	2.28	###	2.25			###	###	###
2007-Jun-05 Tue	###	###	2.24	2.26	2,090,129	2,340,944	15.3	15.3	###
2007-Jun-04 Mon	2.46	2.46	###	###	2,102,824	2,586,473	7.1	7.1	0.0
2007-Jun-01 Fri	2.5	2.5	2.4	2.44	1,269,475	###	###	###	0.2
2007-May-31 Thu	###	###	2.55	2.56	270,886	345,379	16.3	16.3	0.2
2007-May-30 Wed	###	###	###	###			28.0	28.0	0.0
2007-May-29 Tue	###	###	###	###	1,170,021	0	###	###	0.0
2007-May-28 Mon	###	2.7	###	###	78,922	106,544	###	###	0.0
2007-May-25 Fri	###	###	2.57	###			###	###	0.0
2007-May-24 Thu	2.7	2.7	###	###			###	###	0.0
2007-May-23 Wed	2.74	2.74	###	2.71	181,058	248,049	27.5	27.5	###
2007-May-22 Tue	2.73	2.75	2.73	2.74			71.7	71.7	0.2
2007-May-21 Mon	2.78	2.78	2.73	2.73			19.4	19.4	###
2007-May-18 Fri	2.75	2.79	2.73	2.77	281,249	776,247	76.6	76.6	0.2
2007-May-17 Thu	2.86	2.86	2.74	2.76	302,189	846,129	8.4	8.4	0.2
2007-May-16 Wed	2.87	2.87	2.83	2.86	453,349	1,292,044	###	###	0.2
2007-May-15 Tue	2.82	2.87	2.78	2.87	1,347,824	###	###	###	###
2007-May-14 Mon	2.85	2.85	2.73	2.83	565,179	1,576,849	###	###	0.2
2007-May-11 Fri	2.84	2.85	2.8	2.8	135,640	383,183	21.7	21.7	0.2
2007-May-10 Thu	2.73	2.84	2.7	2.8	1,454,749	4,029,654	85.2	85.2	0.2
2007-May-09 Wed	2.7	2.78	2.7	2.75	663,840	1,818,921	81.5	81.5	###
2007-May-08 Tue	###	2.72	###	2.71			86.5	86.5	###
2007-May-07 Mon	###	###	###	###			###	###	0.0
2007-May-04 Fri	2.71	2.71	###	###	72,759	98,588	13.0	13.0	0.0
2007-May-03 Thu	###	2.75	###	###			###	###	0.0
2007-May-02 Wed	2.52	2.73	2.52	###	404,878	###	###	###	0.0
2007-May-01 Tue	2.5	2.54	2.5	2.5			###	###	0.2
2007-Apr-30 Mon	2.52	2.52	2.48	2.5			29.1	29.1	0.2
2007-Apr-27 Fri	2.52	2.54	2.51	2.53			###	###	###
2007-Apr-26 Thu	2.52	2.53	2.5	2.51	361,276	###	###	###	###
2007-Apr-24 Tue	2.5	2.52	2.48	2.5			69.8	69.8	0.2
2007-Apr-23 Mon	2.48	2.5	2.46	2.5	3,009,579	7,463,755	76.0	76.0	0.2
2007-Apr-20 Fri	2.53	2.53	2.44	2.46			###	###	0.2
2007-Apr-19 Thu	###	###	2.56	2.56	531,020	###	10.8	10.8	0.2
2007-Apr-18 Wed	###	2.7	###	###	386,640	###	27.3	27.3	0.0
2007-Apr-17 Tue	2.74	2.74	###	2.72	774,380	###	###	###	0.2
2007-Apr-16 Mon	2.72	2.76	2.72	2.75	176,643	###	###	###	###
2007-Apr-13 Fri	###	2.71	###	2.71			83.9	83.9	###
2007-Apr-12 Thu	2.74	2.74	###	###	170,556	###	###	###	0.0
2007-Apr-11 Wed	2.83	2.83	2.72	2.72			###	###	0.2
2007-Apr-10 Tue	2.87	###	2.86	2.88	340,876	487,452	###	###	0.2
2007-Apr-05 Thu	2.89	2.89	2.83	2.87			###	###	###
2007-Apr-04 Wed	###	###	2.88	2.88			###	###	0.2
2007-Apr-03 Tue	###	###	###	###	99,541	0	###	###	0.0
2007-Apr-02 Mon	###	###	###	###	78,478	0	36.5	36.5	0.0
2007-Mar-30 Fri	###	###	###	###			16.8	16.8	0.0
2007-Mar-29 Thu	###	###	###	###	46,488	0	###	###	0.0
2007-Mar-28 Wed	###	3	###	###			71.1	71.1	0.0
2007-Mar-27 Tue	###	###	###	###			###	###	0.0
2007-Mar-26 Mon	###	###	###	###	122,720	0	68.8	68.8	0.0
2007-Mar-23 Fri	###	###	2.88	###	90,778	130,720	###	###	0.0
2007-Mar-22 Thu	###	###	###	###			###	###	0.0
2007-Mar-21 Wed	2.85	###	2.83	2.86			75.4	75.4	0.2
2007-Mar-20 Tue	###	###	2.81	2.87	285,749	401,477	27.8	27.8	###
2007-Mar-19 Mon	2.8	2.88	2.8	2.86	90,589	257,272	###	###	0.2
2007-Mar-16 Fri	2.76	2.86	2.76	2.8			###	###	0.2
2007-Mar-15 Thu	2.75	2.8	2.73	2.76	1,028,422	2,843,586	###	###	0.2
2007-Mar-14 Wed	2.8	2.81	2.76	2.77	1,324,724	3,689,356	###	###	0.2
2007-Mar-13 Tue	###	###	2.86	###			###	###	0.0
2007-Mar-12 Mon	###	###	###	###			###	###	0.0
2007-Mar-09 Fri	###	###	###	###	98,646	0	###	###	0.0
2007-Mar-08 Thu	###	###	###	###			###	###	0.0
2007-Mar-07 Wed	###	###	###	###			###	###	0.0
2007-Mar-06 Tue	###	###	###	###			###	###	0.0
2007-Mar-05 Mon	###	###	###	###	322,983	0	###	###	0.0
2007-Mar-02 Fri	###	###	3	3			###	###	0.2
2007-Mar-01 Thu	###	###	###	###	120,058	0	###	###	0.0
2007-Feb-28 Wed	###	###	###	###	376,248	0	###	###	0.0
2007-Feb-27 Tue	0	0	0	0	0				0.0
2007-Feb-26 Mon	3.56	###	3.56	###			###	###	0.0
2007-Feb-23 Fri	3.52	3.7	3.52	###	86,957	###	###	###	0.0
2007-Feb-22 Thu	3.74	3.75	3.53	3.53			###	###	0.3
2007-Feb-21 Wed	3.56	3.79	3.56	3.72	215,487	###	94.0	94.0	0.3
2007-Feb-20 Tue	3.59	###	3.55	3.55	129,788	230,373	27.1	27.1	###
2007-Feb-19 Mon	###	###	3.54	3.55			22.7	22.7	###
2007-Feb-16 Fri	3.58	###	3.58	###			###	###	0.0
2007-Feb-15 Thu	3.51	3.55	3.51	3.55	21,421	###	###	###	###
2007-Feb-14 Wed	3.5	3.54	3.5	3.54			###	###	0.3
2007-Feb-13 Tue	###	###	3.47	3.47			###	###	0.2
2007-Feb-12 Mon	###	###	3.5	###	98,186	171,825	###	###	0.0
2007-Feb-09 Fri	3.55	###	3.55	###			###	###	0.0
2007-Feb-08 Thu	3.55	3.57	3.53	3.56	94,342	###	67.5	67.5	0.3
2007-Feb-07 Wed	3.55	###	3.55	3.55	52,947	93,980	71.3	71.3	###
2007-Feb-06 Tue	3.57	###	3.53	###	42,589	###	76.6	76.6	0.0
2007-Feb-05 Mon	###	###	3.52	###	120,472	###	###	###	0.0
2007-Feb-02 Fri	###	###	###	###	32,481	0	###	###	0.0
2007-Feb-01 Thu	3.53	###	3.53	###			###	###	0.0
2007-Jan-31 Wed	3.5	###	3.49	###	109,571	###	91.7	91.7	0.0
2007-Jan-30 Tue	3.58	3.58	3.45	3.49			###	###	###
2007-Jan-29 Mon	###	###	3.52	3.52	162,543	286,075	19.7	19.7	###
2007-Jan-25 Thu	###	###	###	###			###	###	0.0
2007-Jan-24 Wed	3.76	3.79	###	###	114,475	###	11.9	11.9	0.0
2007-Jan-23 Tue	3.85	3.86	3.75	3.8	84,676	###	###	###	###
2007-Jan-22 Mon	3.81	###	3.71	###	249,340	462,525	###	###	0.0
2007-Jan-19 Fri	###	3.75	###	3.73	113,824	213,420	###	###	###
2007-Jan-18 Thu	3.59	###	3.49	###	115,473	###	70.1	70.1	0.0
2007-Jan-17 Wed	###	###	###	###			96.1	96.1	0.0
2007-Jan-16 Tue	###	###	###	###			81.9	81.9	0.0
2007-Jan-15 Mon	###	###	###	###	39,023	0	###	###	0.0
2007-Jan-12 Fri	###	###	###	###	68,824	0	###	###	0.0
2007-Jan-11 Thu	3.25	###	3.25	###			###	###	0.0
2007-Jan-10 Wed	3.22	3.28	3.21	3.28			87.1	87.1	0.2
2007-Jan-09 Tue	3.22	3.26	3.22	3.25			###	###	0.2
2007-Jan-08 Mon	3.2	3.24	3.2	3.24			83.2	83.2	###
2007-Jan-05 Fri	###	3.23	###	3.2	96,828	156,377	79.3	79.3	0.2
2007-Jan-04 Thu	3.21	3.26	###	3.26			86.0	86.0	0.2
2007-Jan-03 Wed	3.2	3.25	3.2	3.2	25,648	###	71.0	71.0	0.2
2007-Jan-02 Tue	3.28	3.28	3.22	3.23			16.8	16.8	###
2006-Dec-29 Fri	3.26	3.27	3.24	3.24	61,222	199,277	20.5	20.5	###
2006-Dec-28 Thu	3.28	3.28	3.22	3.24			17.6	17.6	###
2006-Dec-27 Wed	3.25	3.28	3.21	3.25	60,085	194,975	61.1	61.1	0.2
2006-Dec-22 Fri	3.22	3.25	3.2	3.25	125,459	###	73.6	73.6	0.2
2006-Dec-21 Thu	3.28	###	3.21	3.25			###	###	0.2
2006-Dec-20 Wed	3.24	3.25	3.2	3.25	24,156	###	67.2	67.2	0.2
2006-Dec-19 Tue	###	###	###	3.2	486,970	0	###	###	0.2
2006-Dec-18 Mon	###	###	###	###			###	###	0.0
2006-Dec-15 Fri	###	3.4	3.29	###			###	###	0.0
2006-Dec-14 Thu	3.25	###	3.25	3.4			92.1	92.1	0.2
2006-Dec-13 Wed	###	3.25	###	3.24			84.9	84.9	###
2006-Dec-12 Tue	###	3.2	###	###			77.0	77.0	0.0
2006-Dec-11 Mon	###	###	###	###	126,158	0	67.3	67.3	0.0
2006-Dec-08 Fri	###	###	###	###	56,457	0	###	###	0.0
2006-Dec-07 Thu	3.23	3.23	###	###			19.3	19.3	0.0
2006-Dec-06 Wed	###	3.23	###	3.23	238,755	385,589	85.6	85.6	###
2006-Dec-05 Tue	###	3.23	###	###			###	###	0.0
2006-Dec-04 Mon	3.26	3.27	###	###	154,578	###	###	###	0.0
2006-Dec-01 Fri	3.28	3.28	###	3.23	344,323	564,689	23.2	23.2	###
2006-Nov-30 Thu	3.29	###	###	3.25			21.4	21.4	0.2
2006-Nov-29 Wed	###	###	###	###	395,428	0	###	###	0.0
2006-Nov-28 Tue	###	###	###	###			###	###	0.0
2006-Nov-27 Mon	###	###	###	###	493,340	0	94.8	94.8	0.0
2006-Nov-24 Fri	2.85	###	2.85	###			89.9	89.9	0.0
2006-Nov-23 Thu	2.8	###	2.73	2.86			###	###	0.2
2006-Nov-22 Wed	###	###	2.7	2.84	512,679	###	7.1	7.1	0.2
2006-Nov-21 Tue	###	###	###	###			###	###	0.0
2006-Nov-20 Mon	2.85	###	2.84	###			###	###	0.0
2006-Nov-17 Fri	2.77	2.85	2.75	2.85	81,253	###	87.7	87.7	###
2006-Nov-16 Thu	2.78	2.79	###	2.77	226,422	315,858	42.2	42.2	0.2
2006-Nov-15 Wed	2.71	2.77	2.7	2.75	455,045	1,244,548	###	###	###
2006-Nov-14 Tue	2.7	2.73	###	2.71			###	###	###
2006-Nov-13 Mon	2.85	2.85	###	2.7	362,184	###	###	###	0.2
2006-Nov-10 Fri	2.83	2.83	2.78	2.82	657,352	1,843,872	###	###	###
2006-Nov-09 Thu	2.86	2.86	2.77	2.77	126,081	###	###	###	0.2
2006-Nov-08 Wed	2.75	2.86	2.75	2.85			###	###	###
2006-Nov-07 Tue	2.85	2.85	###	2.77	118,079	###	11.6	11.6	0.2
2006-Nov-06 Mon	2.85	2.87	2.74	2.85			63.9	63.9	###
2006-Nov-03 Fri	2.77	2.87	2.73	2.85	772,623	2,163,344	###	###	###
2006-Nov-02 Thu	###	2.77	###	2.76			###	###	0.2
2006-Nov-01 Wed	###	###	###	###	402,675	0	75.5	75.5	0.0
2006-Oct-31 Tue	###	###	###	###			80.7	80.7	0.0
2006-Oct-30 Mon	###	###	###	###			###	###	0.0
2006-Oct-27 Fri	2.59	###	2.52	###	104,472	###	###	###	0.0
2006-Oct-26 Thu	###	###	2.59	###			71.1	71.1	0.0
2006-Oct-25 Wed	###	###	2.54	###			###	###	0.0
2006-Oct-24 Tue	###	###	###	###	184,279	0	###	###	0.0
2006-Oct-23 Mon	2.7	2.7	###	###			24.7	24.7	0.0
2006-Oct-20 Fri	###	2.7	###	###	436,248	###	72.6	72.6	0.0
2006-Oct-19 Thu	2.7	2.71	2.55	###	368,083	968,058	18.7	18.7	0.0
2006-Oct-18 Wed	2.72	2.73	###	2.71	473,783	###	###	###	###
2006-Oct-17 Tue	2.72	2.75	2.7	2.73	413,950	###	###	###	###
2006-Oct-16 Mon	2.71	2.74	###	###			###	###	0.0
2006-Oct-13 Fri	2.57	###	2.54	###	447,070	567,778	92.4	92.4	0.0
2006-Oct-12 Thu	2.5	2.58	2.47	2.54	358,557	905,356	80.2	80.2	###
2006-Oct-11 Wed	2.46	2.48	2.42	2.48			69.4	69.4	0.2
2006-Oct-10 Tue	2.43	2.49	2.41	2.45	168,127	###	70.2	70.2	0.2
2006-Oct-09 Mon	2.45	2.45	2.42	2.43	156,088	380,074	26.1	26.1	###
2006-Oct-06 Fri	2.41	2.5	2.41	2.42			###	###	0.2
2006-Oct-05 Thu	2.42	2.46	2.4	2.41	317,073	770,487	25.9	25.9	0.2
2006-Oct-04 Wed	2.47	2.5	2.43	2.43			19.7	19.7	###
2006-Oct-03 Tue	2.53	2.53	2.45	2.45			###	###	0.2
2006-Oct-02 Mon	2.45	2.47	2.42	2.45	179,745	439,476	63.4	63.4	0.2
2006-Sep-29 Fri	2.5	2.5	2.43	2.45	388,970	###	###	###	0.2
2006-Sep-28 Thu	2.56	2.56	2.45	2.5	671,154	1,681,240	10.5	10.5	0.2
2006-Sep-27 Wed	###	2.74	2.58	###	743,586	###	###	###	0.0
2006-Sep-26 Tue	2.82	2.84	2.5	###			###	###	0.0
2006-Sep-25 Mon	2.51	2.83	2.51	2.8	4,201,025	###	98.7	98.7	0.2
2006-Sep-22 Fri	###	###	###	2.5	921,924	0	95.7	95.7	0.2
2006-Sep-21 Thu	2.28	###	2.28	###	752,822	###	93.6	93.6	0.0
2006-Sep-20 Wed	###	2.24	###	2.22			###	###	0.2
2006-Sep-19 Tue	2.22	2.23	###	###			###	###	0.0
2006-Sep-18 Mon	###	2.25	###	2.22			83.6	83.6	0.2
2006-Sep-15 Fri	###	2.22	###	###	3,143,945	3,489,778	97.7	97.7	0.0
2006-Sep-14 Thu	###	2	###	###			###	###	0.0
2006-Sep-13 Wed	2	2	###	###	336,649	336,649	###	###	0.0
2006-Sep-12 Tue	1.975	1.975	1.955	###			###	###	0.0
2006-Sep-11 Mon	###	###	###	1.975	649,388	0	47.4	47.4	###
2006-Sep-08 Fri	###	2	###	###	370,175	370,175	###	###	0.0
2006-Sep-07 Thu	###	###	###	###	253,456	0	69.6	69.6	0.0
2006-Sep-06 Wed	###	###	###	###	111,470	0	###	###	0.0
2006-Sep-05 Tue	###	###	###	###			###	###	0.0
2006-Sep-04 Mon	###	###	###	###			27.5	27.5	0.0
2006-Sep-01 Fri	2	###	###	###			###	###	0.0
2006-Aug-31 Thu	###	###	1.975	1.985	743,455	###	12.3	12.3	###
2006-Aug-30 Wed	###	###	###	###	1,153,950	0	###	###	0.0
2006-Aug-29 Tue	###	###	1.925	1.925			###	###	0.1
2006-Aug-28 Mon	###	###	###	1.985	716,757	0	3.0	3.0	###
2006-Aug-25 Fri	###	###	###	###	1,079,826	0	###	###	0.0
2006-Aug-24 Thu	2.28	2.28	###	###			###	###	0.0
2006-Aug-23 Wed	###	###	2.23	###	468,358	###	9.2	9.2	0.0
2006-Aug-22 Tue	2.43	2.43	###	###			5.7	5.7	0.0
2006-Aug-21 Mon	2.4	2.45	###	2.4	185,570	227,323	###	###	###
2006-Aug-18 Fri	###	2.45	###	###	240,343	294,420	###	###	0.0
2006-Aug-17 Thu	2.25	2.29	2.24	2.29	203,653	461,274	79.5	79.5	###
2006-Aug-16 Wed	2.25	2.26	2.23	2.24			38.3	38.3	###
2006-Aug-15 Tue	2.25	2.28	2.23	2.24			40.7	40.7	###
2006-Aug-14 Mon	2.24	###	2.23	2.25			###	###	###
2006-Aug-11 Fri	###	###	2.25	2.27			###	###	0.2
2006-Aug-10 Thu	2.24	2.25	2.23	2.25	306,182	685,847	72.3	72.3	###
2006-Aug-09 Wed	2.21	2.27	2.2	2.25	487,750	1,090,121	87.1	87.1	###
2006-Aug-08 Tue	###	###	2.2	2.22	505,674	556,241	###	###	0.2
2006-Aug-07 Mon	###	###	###	###	60,546	0	###	###	0.0
2006-Aug-04 Fri	2.47	2.49	###	###			###	###	0.0
2006-Aug-03 Thu	2.45	2.5	2.42	2.44			29.7	29.7	0.2
2006-Aug-02 Wed	###	2.42	###	2.42			###	###	0.2
2006-Aug-01 Tue	2.41	2.42	###	###			###	###	0.0
2006-Jul-31 Mon	2.41	2.41	###	###			###	###	0.0
2006-Jul-28 Fri	2.4	2.4	###	###			15.8	15.8	0.0
2006-Jul-27 Thu	2.4	2.44	###	2.4			###	###	###
2006-Jul-26 Wed	2.45	2.45	###	###			18.9	18.9	0.0
2006-Jul-25 Tue	2.44	2.48	###	2.48			83.8	83.8	0.2
2006-Jul-24 Mon	###	###	###	###			###	###	0.0
2006-Jul-21 Fri	###	###	###	###			24.7	24.7	0.0
2006-Jul-20 Thu	###	###	###	###			###	###	0.0
2006-Jul-19 Wed	###	2.4	###	###			37.0	37.0	0.0
2006-Jul-18 Tue	2.4	2.41	###	###			8.4	8.4	0.0
2006-Jul-17 Mon	2.5	2.5	###	###			###	###	0.0
2006-Jul-14 Fri	###	###	2.51	2.51			###	###	###
2006-Jul-13 Thu	###	###	###	###			###	###	0.0
2006-Jul-12 Wed	2.7	2.7	###	###	431,642	###	15.4	15.4	0.0
2006-Jul-11 Tue	2.71	2.71	###	###	252,280	###	31.9	31.9	0.0
2006-Jul-10 Mon	2.77	2.77	###	2.73			17.8	17.8	###
2006-Jul-07 Fri	2.79	2.79	2.7	2.72	529,773	1,454,226	10.0	10.0	0.2
2006-Jul-06 Thu	###	2.8	###	2.8	226,123	316,572	94.4	94.4	0.2
2006-Jul-05 Wed	###	###	2.59	###			72.4	72.4	0.0
2006-Jul-04 Tue	###	###	2.58	###			79.1	79.1	0.0
2006-Jul-03 Mon	2.55	###	2.55	###	677,780	###	78.8	78.8	0.0
2006-Jun-30 Fri	2.55	2.57	2.5	2.5	337,757	###	21.0	21.0	0.2
2006-Jun-27 Tue	###	###	2.59	###			###	###	0.0
2006-Jun-26 Mon	###	###	###	###			###	###	0.0
2006-Jun-23 Fri	###	2.7	###	###			72.7	72.7	0.0
2006-Jun-22 Thu	2.7	2.7	###	2.7			63.6	63.6	0.2
2006-Jun-21 Wed	###	2.7	###	###			70.7	70.7	0.0
2006-Jun-20 Tue	###	###	###	###	105,959	0	86.3	86.3	0.0
2006-Jun-19 Mon	2.71	2.71	###	###	58,450	###	17.1	17.1	0.0
2006-Jun-16 Fri	2.78	2.79	###	2.78			###	###	0.2
2006-Jun-15 Thu	2.78	2.78	###	###	589,488	819,388	###	###	0.0
2006-Jun-14 Wed	###	2.7	###	2.7	317,756	428,970	###	###	0.2
2006-Jun-13 Tue	###	2.73	###	2.7	341,149	###	###	###	0.2
2006-Jun-09 Fri	2.7	2.72	###	2.7			70.0	70.0	0.2
2006-Jun-08 Thu	###	2.72	###	###			88.8	88.8	0.0
2006-Jun-07 Wed	2.71	2.75	###	###	270,857	372,428	###	###	0.0
2006-Jun-06 Tue	2.76	2.84	2.72	2.72	996,975	###	26.7	26.7	0.2
2006-Jun-05 Mon	2.83	2.83	2.75	2.81	324,255	904,671	27.7	27.7	###
2006-Jun-02 Fri	2.83	2.89	2.8	2.85	671,670	###	77.2	77.2	###
2006-Jun-01 Thu	###	2.82	###	2.82			96.3	96.3	###
2006-May-31 Wed	2.51	2.7	2.5	###	2,582,286	6,713,943	95.0	95.0	0.0
2006-May-30 Tue	0	0	0	0	0				0.0
2006-May-29 Mon	0	0	0	0	0				0.0
2006-May-26 Fri	###	2.7	2.56	2.7	387,224	###	79.2	79.2	0.2
2006-May-25 Thu	2.82	2.83	###	###	764,355	###	3.9	3.9	0.0
2006-May-24 Wed	2.89	###	2.81	2.82			###	###	###
2006-May-23 Tue	2.87	###	2.85	2.89			78.2	78.2	###
2006-May-22 Mon	3	3	2.86	###	403,782	1,183,081	34.2	34.2	0.0
2006-May-19 Fri	###	###	3	3	578,242	###	###	###	0.2
2006-May-18 Thu	###	###	###	###	821,481	0	###	###	0.0
2006-May-17 Wed	3.2	3.23	3.2	3.2			###	###	0.2
2006-May-16 Tue	3.2	3.21	3.2	3.2			###	###	0.2
2006-May-15 Mon	3.2	3.22	###	3.2	412,581	664,255	###	###	0.2
2006-May-12 Fri	3.2	3.22	3.2	3.2	270,471	###	71.2	71.2	0.2
2006-May-11 Thu	3.2	3.23	3.2	3.23	197,259	634,187	74.4	74.4	###
2006-May-10 Wed	3.23	3.25	3.2	3.22			36.7	36.7	0.2
2006-May-09 Tue	3.2	3.24	3.2	3.24	615,644	1,982,373	###	###	###
2006-May-08 Mon	###	###	###	###			70.0	70.0	0.0
2006-May-05 Fri	###	###	###	###			###	###	0.0
2006-May-04 Thu	###	###	###	###	287,324	0	###	###	0.0
2006-May-03 Wed	###	3.2	###	###			76.4	76.4	0.0
2006-May-02 Tue	###	3.2	###	###			###	###	0.0
2006-May-01 Mon	3.2	3.21	###	###			21.9	21.9	0.0
2006-Apr-28 Fri	###	3.2	###	###	302,849	484,558	32.8	32.8	0.0
2006-Apr-27 Thu	###	###	###	###			38.7	38.7	0.0
2006-Apr-26 Wed	###	3.2	###	3.2			###	###	0.2
2006-Apr-24 Mon	###	###	###	###			###	###	0.0
2006-Apr-21 Fri	###	3.2	###	###	145,877	###	22.9	22.9	0.0
2006-Apr-20 Thu	###	3.22	###	###	197,451	###	###	###	0.0
2006-Apr-19 Wed	3.21	3.25	###	3.23			###	###	###
2006-Apr-18 Tue	###	3.25	###	3.25			###	###	0.2
2006-Apr-13 Thu	###	###	###	###			71.4	71.4	0.0
2006-Apr-11 Tue	3.29	###	###	###			7.6	7.6	0.0
2006-Apr-10 Mon	3.25	3.28	3.24	3.24			###	###	###
2006-Apr-07 Fri	###	###	3.29	###			###	###	0.0
2006-Apr-06 Thu	###	3.4	###	###			77.9	77.9	0.0
2006-Apr-05 Wed	###	###	###	###	918,046	0	28.9	28.9	0.0
2006-Apr-04 Tue	3.2	3.28	3.2	3.26			84.6	84.6	0.2
2006-Apr-03 Mon	3.25	3.27	3.22	3.22	336,482	1,091,884	###	###	0.2
2006-Mar-31 Fri	3.27	3.29	3.25	3.27			60.5	60.5	###
2006-Mar-30 Thu	3.29	###	3.25	3.27			30.1	30.1	###
2006-Mar-29 Wed	3.21	3.28	3.2	3.28			80.8	80.8	0.2
2006-Mar-28 Tue	3.2	3.24	###	3.2			###	###	0.2
2006-Mar-27 Mon	3.22	3.27	###	###	401,781	###	###	###	0.0
2006-Mar-24 Fri	3.25	3.28	###	3.22			24.8	24.8	0.2
2006-Mar-23 Thu	3.2	3.25	3.2	3.25			81.3	81.3	0.2
2006-Mar-22 Wed	3.2	3.22	###	###			27.9	27.9	0.0
2006-Mar-21 Tue	###	3.23	###	3.2	143,985	###	###	###	0.2
2006-Mar-20 Mon	3.23	3.23	###	###			###	###	0.0
2006-Mar-17 Fri	3.26	3.26	3.2	3.23			###	###	###
2006-Mar-16 Thu	3.26	3.28	3.25	3.27			72.4	72.4	###
2006-Mar-15 Wed	3.26	3.27	3.25	3.26	321,040	###	69.0	69.0	0.2
2006-Mar-14 Tue	###	###	3.25	3.28	246,855	###	31.9	31.9	0.2
2006-Mar-13 Mon	###	###	3.25	###			66.3	66.3	0.0
2006-Mar-10 Fri	###	###	###	###			###	###	0.0
2006-Mar-09 Thu	###	###	3.28	###			###	###	0.0
2006-Mar-08 Wed	###	###	###	###	363,529	0	27.6	27.6	0.0
2006-Mar-07 Tue	###	###	###	###	564,151	0	86.0	86.0	0.0
2006-Mar-06 Mon	###	###	###	###			###	###	0.0
2006-Mar-03 Fri	###	3.45	###	3.4			###	###	0.2
2006-Mar-02 Thu	3.2	###	###	###	1,355,683	0	88.4	88.4	0.0
2006-Mar-01 Wed	###	###	###	###			91.4	91.4	0.0
2006-Feb-28 Tue	###	###	###	###	3,414,953	0	###	###	0.0
2006-Feb-27 Mon	###	###	3	###	288,149	432,223	65.1	65.1	0.0
2006-Feb-24 Fri	3	###	3	###	630,150	945,225	76.9	76.9	0.0
2006-Feb-23 Thu	3	###	###	###	462,050	0	68.0	68.0	0.0
2006-Feb-22 Wed	###	###	###	###			31.2	31.2	0.0
2006-Feb-21 Tue	###	###	###	###	926,926	0	###	###	0.0
2006-Feb-20 Mon	###	###	###	###			13.3	13.3	0.0
2006-Feb-17 Fri	###	###	###	###			70.1	70.1	0.0
2006-Feb-16 Thu	###	3.2	###	###	869,628	###	###	###	0.0
2006-Feb-15 Wed	###	3.22	###	###			75.2	75.2	0.0
2006-Feb-14 Tue	###	###	###	###			###	###	0.0
2006-Feb-13 Mon	###	###	###	###	665,672	0	###	###	0.0
2006-Feb-10 Fri	###	###	###	###			###	###	0.0
2006-Feb-09 Thu	###	###	###	###			###	###	0.0
2006-Feb-08 Wed	###	###	###	###	641,859	0	83.3	83.3	0.0
2006-Feb-07 Tue	###	###	###	###			76.3	76.3	0.0
2006-Feb-06 Mon	###	###	###	###	516,572	0	###	###	0.0
2006-Feb-03 Fri	###	###	###	###	195,154	0	31.9	31.9	0.0
2006-Feb-02 Thu	###	###	###	###	309,987	0	36.6	36.6	0.0
2006-Feb-01 Wed	###	###	###	###	520,379	0	###	###	0.0
2006-Jan-31 Tue	###	###	###	###			29.5	29.5	0.0
2006-Jan-30 Mon	###	###	###	###			71.4	71.4	0.0
2006-Jan-27 Fri	###	###	###	###	422,057	0	###	###	0.0
2006-Jan-25 Wed	###	###	###	###			###	###	0.0
2006-Jan-24 Tue	###	###	###	###	850,625	0	###	###	0.0
2006-Jan-23 Mon	###	###	###	###			###	###	0.0
2006-Jan-20 Fri	###	3.24	###	3.21			###	###	###
2006-Jan-19 Thu	###	###	###	###			###	###	0.0
2006-Jan-18 Wed	###	###	###	###	1,710,574	0	###	###	0.0
2006-Jan-17 Tue	###	###	###	###			75.8	75.8	0.0
2006-Jan-16 Mon	###	###	###	###	900,381	0	74.9	74.9	0.0
2006-Jan-13 Fri	###	###	###	###	843,375	0	87.0	87.0	0.0
2006-Jan-12 Thu	###	###	###	###	809,842	0	###	###	0.0
2006-Jan-11 Wed	###	###	###	###	228,370	0	###	###	0.0
2006-Jan-10 Tue	3	###	###	###	824,859	0	###	###	0.0
2006-Jan-09 Mon	###	###	###	###	307,445	0	###	###	0.0
2006-Jan-06 Fri	###	###	2.89	###	249,880	361,076	###	###	0.0
2006-Jan-05 Thu	###	###	2.89	###	603,120	###	###	###	0.0
2006-Jan-04 Wed	###	###	2.89	###			66.2	66.2	0.0
2006-Jan-03 Tue	###	###	2.88	###	127,641	###	###	###	0.0
2005-Dec-30 Fri	###	###	###	###	81,925	0	###	###	0.0
2005-Dec-29 Thu	###	###	2.89	###	158,452	###	###	###	0.0
2005-Dec-28 Wed	2.89	###	2.87	###	98,971	142,023	###	###	0.0
2005-Dec-27 Tue	###	###	2.86	2.87	802,179	###	19.2	19.2	###
2005-Dec-23 Fri	###	###	2.86	2.87	802,179	###	19.2	19.2	###
2005-Dec-22 Thu	###	###	2.86	###	157,075	###	68.3	68.3	0.0
2005-Dec-21 Wed	###	###	2.87	###			###	###	0.0
2005-Dec-20 Tue	###	###	###	###	284,640	0	28.2	28.2	0.0
2005-Dec-19 Mon	###	###	###	3			###	###	0.2
2005-Dec-16 Fri	3	###	3	3			67.8	67.8	0.2
2005-Dec-15 Thu	###	###	3	3	1,389,386	2,084,079	###	###	0.2
2005-Dec-14 Wed	3	###	###	3	1,129,473	0	67.8	67.8	0.2
2005-Dec-13 Tue	###	###	###	3			###	###	0.2
2005-Dec-12 Mon	###	###	###	3	625,146	0	84.2	84.2	0.2
2005-Dec-09 Fri	###	3	###	###			###	###	0.0
2005-Dec-08 Thu	###	###	###	###	611,057	0	###	###	0.0
2005-Dec-07 Wed	###	###	###	###			###	###	0.0
2005-Dec-06 Tue	###	###	3	3	630,087	###	8.1	8.1	0.2
2005-Dec-05 Mon	3.2	3.21	###	###			###	###	0.0
2005-Dec-02 Fri	###	3.23	###	###	5,221,970	8,433,481	95.0	95.0	0.0
2005-Dec-01 Thu	###	###	###	###	289,087	0	12.1	12.1	0.0
2005-Nov-30 Wed	3.22	3.22	###	###			26.9	26.9	0.0
2005-Nov-29 Tue	###	###	###	3.2	277,482	0	###	###	0.2
2005-Nov-28 Mon	###	3.28	###	3.25	716,555	1,175,150	###	###	0.2
2005-Nov-25 Fri	3	###	3	###			###	###	0.0
2005-Nov-24 Thu	###	3.22	###	###			###	###	0.0
2005-Nov-23 Wed	3.47	3.5	3.29	3.29			3.9	3.9	###
2005-Nov-22 Tue	3.48	3.48	3.44	3.45			###	###	###
2005-Nov-21 Mon	3.46	3.48	3.44	3.45	516,981	1,788,754	32.3	32.3	###
2005-Nov-18 Fri	3.49	3.49	3.44	3.45			19.7	19.7	###
2005-Nov-17 Thu	3.45	3.5	3.44	3.45	548,374	1,902,857	###	###	###
2005-Nov-16 Wed	3.5	3.51	3.44	3.45			20.1	20.1	###
2005-Nov-15 Tue	3.53	3.53	3.5	3.51			28.5	28.5	###
2005-Nov-14 Mon	3.5	3.53	3.5	3.53			###	###	0.3
2005-Nov-11 Fri	3.53	3.54	3.5	3.5			28.3	28.3	0.3
2005-Nov-10 Thu	3.54	3.54	3.49	3.51	409,973	1,441,055	26.1	26.1	###
2005-Nov-09 Wed	3.47	3.57	3.47	3.52	1,330,141	###	83.8	83.8	###
2005-Nov-08 Tue	3.54	3.54	3.45	3.49	468,356	###	19.9	19.9	###
2005-Nov-07 Mon	3.7	3.71	3.55	3.55			7.1	7.1	###
2005-Nov-04 Fri	###	3.74	###	###	187,240	###	###	###	0.0
2005-Nov-03 Thu	3.71	3.72	###	###	176,629	328,529	24.4	24.4	0.0
2005-Nov-02 Wed	3.74	3.75	3.72	3.74			74.2	74.2	0.3
2005-Nov-01 Tue	3.75	3.76	3.72	3.74	182,875	683,952	30.9	30.9	0.3
2005-Oct-31 Mon	3.75	3.77	3.72	3.75	432,256	###	63.8	63.8	0.3
2005-Oct-28 Fri	3.74	3.78	3.71	3.75			73.8	73.8	0.3
2005-Oct-27 Thu	###	###	3.85	###	298,357	###	###	###	0.0
2005-Oct-26 Wed	###	###	3.87	###			###	###	0.0
2005-Oct-25 Tue	3.85	###	3.85	###			###	###	0.0
2005-Oct-24 Mon	3.86	###	3.84	###			###	###	0.0
2005-Oct-21 Fri	3.85	###	3.8	###			82.8	82.8	0.0
2005-Oct-20 Thu	3.86	###	3.85	3.87			80.7	80.7	###
2005-Oct-19 Wed	3.86	###	3.85	3.85	147,954	###	46.3	46.3	0.3
2005-Oct-18 Tue	###	###	3.86	3.86	163,626	###	###	###	0.3
2005-Oct-17 Mon	###	###	###	###			###	###	0.0
2005-Oct-14 Fri	###	###	3.86	3.88	421,523	###	30.3	30.3	0.3
2005-Oct-13 Thu	###	###	###	###			###	###	0.0
2005-Oct-12 Wed	###	###	###	###	53,552	0	74.1	74.1	0.0
2005-Oct-11 Tue	###	###	###	###	382,479	0	36.0	36.0	0.0
2005-Oct-10 Mon	4	###	###	###	339,885	0	18.8	18.8	0.0
2005-Oct-07 Fri	###	###	###	###	162,984	0	###	###	0.0
2005-Oct-06 Thu	###	###	###	###	627,389	0	28.9	28.9	0.0
2005-Oct-05 Wed	###	###	###	###	301,654	0	###	###	0.0
2005-Oct-04 Tue	###	###	4	###	217,643	435,286	71.7	71.7	0.0
2005-Oct-03 Mon	###	###	4	###	186,556	###	###	###	0.0
2005-Sep-30 Fri	###	###	###	###			20.3	20.3	0.0
2005-Sep-29 Thu	###	###	###	###			###	###	0.0
2005-Sep-28 Wed	###	###	###	###	593,073	0	###	###	0.0
2005-Sep-27 Tue	4	###	4	###	260,643	521,286	###	###	0.0
2005-Sep-26 Mon	###	###	###	4			###	###	0.3
2005-Sep-23 Fri	###	###	###	4			74.0	74.0	0.3
2005-Sep-22 Thu	###	###	###	###			17.7	17.7	0.0
2005-Sep-21 Wed	4	###	###	4	1,036,523	0	###	###	0.3
2005-Sep-20 Tue	###	###	###	###			15.0	15.0	0.0
2005-Sep-19 Mon	###	###	###	###	438,650	0	###	###	0.0
2005-Sep-16 Fri	###	###	###	###	375,259	0	###	###	0.0
2005-Sep-15 Thu	###	4.22	###	###			12.1	12.1	0.0
2005-Sep-14 Wed	4.29	###	###	###	684,773	0	10.5	10.5	0.0
2005-Sep-13 Tue	4.57	4.57	###	###			###	###	0.0
2005-Sep-12 Mon	4.56	###	4.56	###	330,051	###	###	###	0.0
2005-Sep-09 Fri	4.55	4.57	4.52	4.56	340,272	###	70.5	70.5	0.3
2005-Sep-08 Thu	4.58	4.59	4.55	4.56			32.2	32.2	0.3
2005-Sep-07 Wed	4.54	4.58	4.51	4.58	183,950	836,052	74.3	74.3	0.3
2005-Sep-06 Tue	4.56	4.56	4.53	4.54			###	###	0.3
2005-Sep-05 Mon	###	###	4.5	4.54			24.1	24.1	0.3
2005-Sep-02 Fri	4.47	###	4.47	4.57			83.7	83.7	###
2005-Sep-01 Thu	4.45	4.47	4.45	4.46	346,420	###	64.7	64.7	0.3
2005-Aug-31 Wed	###	4.55	###	4.45	563,649	###	###	###	0.3
2005-Aug-30 Tue	4.21	###	4.21	###	308,656	649,720	###	###	0.0
2005-Aug-29 Mon	4.22	4.28	###	###			###	###	0.0
2005-Aug-26 Fri	###	4.28	###	4.28	483,657	1,035,025	###	###	0.3
2005-Aug-25 Thu	4.2	4.24	###	4.2			###	###	###
2005-Aug-24 Wed	###	4.2	###	4.2			###	###	###
2005-Aug-23 Tue	###	###	4	###			###	###	0.0
2005-Aug-22 Mon	###	###	###	###	137,655	0	###	###	0.0
2005-Aug-19 Fri	###	###	###	###	148,243	0	78.7	78.7	0.0
2005-Aug-18 Thu	###	4	###	4			77.5	77.5	0.3
2005-Aug-17 Wed	###	###	###	4			30.5	30.5	0.3
2005-Aug-16 Tue	###	###	###	###	338,843	0	82.8	82.8	0.0
2005-Aug-15 Mon	3.88	###	3.87	###	154,380	298,725	###	###	0.0
2005-Aug-12 Fri	###	###	3.86	###	87,824	###	68.6	68.6	0.0
2005-Aug-11 Thu	3.88	3.89	3.85	3.89			63.8	63.8	0.3
2005-Aug-10 Wed	###	###	3.82	3.85			14.0	14.0	0.3
2005-Aug-09 Tue	###	###	###	###	796,877	0	28.8	28.8	0.0
2005-Aug-08 Mon	###	4	###	###	75,777	151,554	28.2	28.2	0.0
2005-Aug-05 Fri	###	4	###	###	362,221	724,442	###	###	0.0
2005-Aug-04 Thu	###	###	###	###	250,672	0	###	###	0.0
2005-Aug-03 Wed	###	4	###	###			35.7	35.7	0.0
2005-Aug-02 Tue	###	###	###	###	480,786	0	68.0	68.0	0.0
2005-Aug-01 Mon	4	###	###	###			###	###	0.0
2005-Jul-29 Fri	###	###	4	###	160,984	###	###	###	0.0
2005-Jul-28 Thu	###	###	4	4			###	###	0.3
2005-Jul-27 Wed	###	###	###	###			###	###	0.0
2005-Jul-26 Tue	###	###	###	###	444,254	0	###	###	0.0
2005-Jul-25 Mon	###	###	###	###	314,423	0	###	###	0.0
2005-Jul-22 Fri	###	###	###	###			###	###	0.0
2005-Jul-21 Thu	###	###	4	###	425,880	###	###	###	0.0
2005-Jul-20 Wed	###	###	###	4			###	###	0.3
2005-Jul-19 Tue	###	###	###	###	388,778	0	25.2	25.2	0.0
2005-Jul-18 Mon	###	###	###	###	270,186	0	26.3	26.3	0.0
2005-Jul-15 Fri	4	###	###	###			###	###	0.0
2005-Jul-14 Thu	###	###	###	###			17.1	17.1	0.0
2005-Jul-13 Wed	4	4	###	4			###	###	0.3
2005-Jul-12 Tue	4	###	###	###			###	###	0.0
2005-Jul-11 Mon	###	###	###	4	228,520	0	###	###	0.3
2005-Jul-08 Fri	###	###	###	###			###	###	0.0
2005-Jul-07 Thu	###	###	###	###	209,142	0	###	###	0.0
2005-Jul-06 Wed	###	###	###	4	457,574	0	###	###	0.3
2005-Jul-05 Tue	###	###	###	###	235,328	0	69.1	69.1	0.0
2005-Jul-04 Mon	###	4	3.88	4			###	###	0.3
2005-Jul-01 Fri	###	###	###	###			61.2	61.2	0.0
2005-Jun-30 Thu	###	###	###	###			19.4	19.4	0.0
2005-Jun-29 Wed	###	###	###	###			21.5	21.5	0.0
2005-Jun-28 Tue	###	###	###	###	671,754	0	65.2	65.2	0.0
2005-Jun-27 Mon	###	###	###	###	207,775	0	32.2	32.2	0.0
2005-Jun-24 Fri	###	4.2	###	###			###	###	0.0
2005-Jun-23 Thu	4.22	4.23	###	4.2			35.8	35.8	###
2005-Jun-22 Wed	###	###	4.25	4.28	694,824	###	###	###	0.3
2005-Jun-21 Tue	###	4.43	###	###			###	###	0.0
2005-Jun-20 Mon	###	###	###	###	1,063,356	0	###	###	0.0
2005-Jun-17 Fri	4.21	4.29	4.21	4.25			###	###	###
2005-Jun-16 Thu	###	4.2	###	4.2			85.8	85.8	###
2005-Jun-15 Wed	###	###	###	###	475,984	0	###	###	0.0
2005-Jun-14 Tue	###	###	###	###	642,657	0	###	###	0.0
2005-Jun-10 Fri	###	###	###	###	1,291,458	0	85.4	85.4	0.0
2005-Jun-09 Thu	4	###	###	4			72.7	72.7	0.3
2005-Jun-08 Wed	###	###	###	###			81.5	81.5	0.0
2005-Jun-07 Tue	###	###	###	###	241,885	0	71.5	71.5	0.0
2005-Jun-06 Mon	###	4	###	###	330,876	661,752	###	###	0.0
2005-Jun-03 Fri	###	###	###	###			###	###	0.0
2005-Jun-02 Thu	###	###	###	###	221,848	0	25.7	25.7	0.0
2005-Jun-01 Wed	###	###	###	###	212,476	0	24.9	24.9	0.0
2005-May-31 Tue	###	###	###	###			###	###	0.0
2005-May-30 Mon	###	###	3.86	3.87			###	###	###
2005-May-27 Fri	###	###	3.87	3.87	145,957	282,426	###	###	###
2005-May-26 Thu	###	###	3.85	3.87	287,572	553,576	###	###	###
2005-May-25 Wed	4	4	3.84	###	417,082	###	###	###	0.0
2005-May-24 Tue	###	###	###	###	389,254	0	10.4	10.4	0.0
2005-May-23 Mon	###	###	###	###	133,145	0	###	###	0.0
2005-May-20 Fri	###	4.2	###	###			###	###	0.0
2005-May-19 Thu	###	###	###	###			81.0	81.0	0.0
2005-May-18 Wed	###	###	###	###	417,351	0	###	###	0.0
2005-May-17 Tue	4	###	4	###			###	###	0.0
2005-May-16 Mon	4	###	###	###			37.0	37.0	0.0
2005-May-13 Fri	###	###	###	4			77.7	77.7	0.3
2005-May-12 Thu	###	###	3.87	###	314,082	607,748	###	###	0.0
2005-May-11 Wed	3.85	###	3.85	###	123,820	238,353	82.5	82.5	0.0
2005-May-10 Tue	###	###	3.81	3.84	292,459	###	10.2	10.2	0.3
2005-May-09 Mon	###	###	3.8	###	467,478	###	###	###	0.0
2005-May-06 Fri	###	3.85	###	3.8	454,250	###	###	###	###
2005-May-05 Thu	###	3.72	3.58	###	619,443	###	###	###	0.0
2005-May-04 Wed	3.82	3.82	3.58	###			18.5	18.5	0.0
2005-May-03 Tue	###	###	3.81	3.85	362,471	###	14.4	14.4	0.3
2005-May-02 Mon	###	###	###	###			###	###	0.0
2005-Apr-29 Fri	###	###	###	###	244,371	0	###	###	0.0
2005-Apr-28 Thu	###	###	###	###			###	###	0.0
2005-Apr-27 Wed	###	4.2	###	###	488,070	1,024,947	###	###	0.0
2005-Apr-26 Tue	###	###	###	###	392,657	0	38.8	38.8	0.0
2005-Apr-22 Fri	4	###	4	###	392,340	784,680	83.5	83.5	0.0
2005-Apr-21 Thu	4	4	###	###			31.7	31.7	0.0
2005-Apr-20 Wed	###	###	4	###			###	###	0.0
2005-Apr-19 Tue	###	###	###	###	685,271	0	15.0	15.0	0.0
2005-Apr-18 Mon	###	###	###	###	610,943	0	###	###	0.0
2005-Apr-15 Fri	4.21	4.24	4.2	4.23			84.3	84.3	0.3
2005-Apr-14 Thu	4.29	4.29	4.22	4.25	605,540	2,576,572	###	###	###
2005-Apr-13 Wed	###	###	4.27	4.29	601,578	###	25.6	25.6	###
2005-Apr-12 Tue	4.26	4.42	4.26	4.42	1,579,688	6,855,845	93.5	93.5	0.3
2005-Apr-11 Mon	4.23	###	4.21	4.25	3,504,227	###	###	###	###
2005-Apr-08 Fri	###	###	###	###			###	###	0.0
2005-Apr-07 Thu	###	###	###	###	147,256	0	73.4	73.4	0.0
2005-Apr-06 Wed	###	5.23	###	5.2			81.3	81.3	###
2005-Apr-05 Tue	###	###	###	###	89,273	0	72.1	72.1	0.0
2005-Apr-04 Mon	###	5.2	###	###			76.8	76.8	0.0
2005-Apr-01 Fri	###	5.2	###	###	119,352	###	65.0	65.0	0.0
2005-Mar-31 Thu	5.21	5.22	###	###			###	###	0.0
2005-Mar-30 Wed	5.4	5.4	###	5.22			25.3	25.3	0.4
2005-Mar-29 Tue	###	5.44	###	5.4	317,384	863,284	86.8	86.8	0.4
2005-Mar-24 Thu	5.45	5.45	###	5.45			77.7	77.7	###
2005-Mar-23 Wed	5.59	5.59	5.45	5.46			20.6	20.6	###
2005-Mar-22 Tue	5.57	###	5.57	###			###	###	0.0
2005-Mar-21 Mon	5.57	###	5.56	5.57			###	###	0.4
2005-Mar-18 Fri	5.55	###	5.54	5.57			66.5	66.5	0.4
2005-Mar-17 Thu	###	###	5.55	5.55			25.4	25.4	###
2005-Mar-16 Wed	###	5.71	5.58	###	246,781	1,393,078	71.4	71.4	0.0
2005-Mar-15 Tue	###	###	5.52	###			28.3	28.3	0.0
2005-Mar-14 Mon	5.7	5.71	###	5.7			###	###	0.4
2005-Mar-11 Fri	###	5.7	###	5.7	315,186	898,280	83.2	83.2	0.4
2005-Mar-10 Thu	5.57	###	5.53	###			73.3	73.3	0.0
2005-Mar-09 Wed	5.53	5.58	5.53	5.56	104,487	580,425	74.3	74.3	0.4
2005-Mar-08 Tue	5.46	5.5	5.45	5.5	163,324	###	###	###	0.4
2005-Mar-07 Mon	5.4	5.47	###	5.46	150,240	###	77.9	77.9	###
2005-Mar-04 Fri	5.5	###	5.46	5.55			###	###	###
2005-Mar-03 Thu	###	5.71	5.45	5.55			###	###	###
2005-Mar-02 Wed	5.77	5.83	###	###	330,642	963,821	22.7	22.7	0.0
2005-Mar-01 Tue	5.7	5.78	###	5.75			78.2	78.2	###
2005-Feb-28 Mon	5.71	5.78	###	5.7			###	###	0.4
2005-Feb-25 Fri	5.8	5.8	###	5.71	432,757	###	22.1	22.1	0.4
2005-Feb-24 Thu	###	6	###	5.8			19.0	19.0	0.4
2005-Feb-23 Wed	###	###	###	6			20.0	20.0	0.4
2005-Feb-22 Tue	###	###	###	###	99,359	0	75.8	75.8	0.0
2005-Feb-21 Mon	###	###	###	###			###	###	0.0
2005-Feb-18 Fri	###	###	###	###			###	###	0.0
2005-Feb-17 Thu	6.2	6.22	###	###			33.6	33.6	0.0
2005-Feb-16 Wed	6.2	6.22	###	6.2			73.6	73.6	0.4
2005-Feb-15 Tue	###	###	###	###			83.6	83.6	0.0
2005-Feb-14 Mon	###	###	###	###			###	###	0.0
2005-Feb-11 Fri	###	###	###	###	312,557	0	###	###	0.0
2005-Feb-10 Thu	###	###	###	###			###	###	0.0
2005-Feb-09 Wed	###	###	###	###			###	###	0.0
2005-Feb-08 Tue	###	###	###	###			74.0	74.0	0.0
2005-Feb-07 Mon	###	###	###	###			90.9	90.9	0.0
2005-Feb-04 Fri	###	###	5.88	###	273,584	###	###	###	0.0
2005-Feb-03 Thu	###	###	###	###			32.8	32.8	0.0
2005-Feb-02 Wed	###	###	###	###			###	###	0.0
2005-Feb-01 Tue	6	###	###	6	186,948	0	68.0	68.0	0.4
2005-Jan-31 Mon	6	###	###	6			73.6	73.6	0.4
2005-Jan-28 Fri	###	6	###	###	724,129	2,172,387	###	###	0.0
2005-Jan-27 Thu	6	6	###	6			###	###	0.4
2005-Jan-25 Tue	###	6	###	###			###	###	0.0
2005-Jan-24 Mon	5.86	###	###	###			###	###	0.0
2005-Jan-21 Fri	###	###	###	###			###	###	0.0
2005-Jan-20 Thu	6	###	###	###			###	###	0.0
2005-Jan-19 Wed	6	###	6	6	279,323	###	75.6	75.6	0.4
2005-Jan-18 Tue	6.2	6.23	###	6			10.9	10.9	0.4
2005-Jan-17 Mon	###	###	###	###			###	###	0.0
2005-Jan-14 Fri	###	###	6	###			22.9	22.9	0.0
2005-Jan-13 Thu	###	###	###	###	1,017,875	0	86.2	86.2	0.0
2005-Jan-12 Wed	5.77	5.8	5.76	5.78			70.9	70.9	0.4
2005-Jan-11 Tue	###	5.85	###	5.77	190,973	###	###	###	0.4
2005-Jan-10 Mon	###	5.7	5.55	###			###	###	0.0
2005-Jan-07 Fri	###	###	###	###	104,276	0	66.0	66.0	0.0
2005-Jan-06 Thu	###	###	###	###	190,259	0	71.7	71.7	0.0
2005-Jan-05 Wed	5.55	###	5.53	###	124,274	###	80.5	80.5	0.0
2005-Jan-04 Tue	###	###	5.55	###	89,174	247,457	###	###	0.0
2004-Dec-31 Fri	###	5.71	###	###	122,842	###	18.8	18.8	0.0
2004-Dec-30 Thu	5.49	###	5.49	###	319,770	###	93.4	93.4	0.0
2004-Dec-29 Wed	5.41	5.48	5.41	5.48			84.0	84.0	###
2004-Dec-24 Fri	###	5.43	###	5.4	216,357	###	76.2	76.2	0.4
2004-Dec-23 Thu	###	###	###	###			22.6	22.6	0.0
2004-Dec-22 Wed	###	5.4	###	###			###	###	0.0
2004-Dec-21 Tue	###	5.4	###	###	315,784	###	71.2	71.2	0.0
2004-Dec-20 Mon	###	###	5.25	###			33.8	33.8	0.0
2004-Dec-17 Fri	###	###	5.25	###			###	###	0.0
2004-Dec-16 Thu	###	###	###	###	418,343	0	###	###	0.0
2004-Dec-15 Wed	5.23	5.28	5.22	5.26			74.4	74.4	0.4
2004-Dec-14 Tue	5.24	5.24	###	5.23	135,524	355,072	35.9	35.9	###
2004-Dec-13 Mon	5.25	5.25	###	5.2			30.9	30.9	###
2004-Dec-10 Fri	5.25	5.25	5.21	5.22	775,882	###	31.3	31.3	0.4
2004-Dec-09 Thu	5.28	5.28	5.2	5.22	889,153	###	###	###	0.4
2004-Dec-08 Wed	5.27	5.28	5.25	5.28	764,376	###	82.0	82.0	0.4
2004-Dec-07 Tue	5.28	###	5.27	5.27	151,877	###	44.2	44.2	###
2004-Dec-06 Mon	5.29	###	5.25	5.27	146,785	###	###	###	###
2004-Dec-03 Fri	###	###	5.27	5.27	262,589	691,922	###	###	###
2004-Dec-02 Thu	###	###	5.26	###			###	###	0.0
2004-Dec-01 Wed	5.27	###	5.26	5.26			39.9	39.9	0.4
2004-Nov-30 Tue	5.25	###	5.25	5.27	292,028	766,573	###	###	###
2004-Nov-29 Mon	5.25	5.26	5.23	5.25			70.2	70.2	0.4
2004-Nov-26 Fri	###	5.28	###	5.24			78.5	78.5	0.4
2004-Nov-25 Thu	5.23	5.23	###	###	190,644	###	###	###	0.0
2004-Nov-24 Wed	###	5.26	###	5.23			79.2	79.2	###
2004-Nov-23 Tue	###	###	###	###	242,253	0	69.4	69.4	0.0
2004-Nov-22 Mon	###	###	###	###	406,120	0	###	###	0.0
2004-Nov-19 Fri	###	###	###	###			27.0	27.0	0.0
2004-Nov-18 Thu	###	###	###	###			###	###	0.0
2004-Nov-17 Wed	###	###	###	###			###	###	0.0
2004-Nov-16 Tue	###	###	###	###	427,924	0	79.9	79.9	0.0
2004-Nov-15 Mon	5	###	###	###	222,153	0	69.9	69.9	0.0
2004-Nov-12 Fri	5	###	###	###	365,748	0	68.1	68.1	0.0
2004-Nov-11 Thu	###	###	###	5	325,174	0	###	###	0.4
2004-Nov-10 Wed	5	5	4.89	###			23.5	23.5	0.0
2004-Nov-09 Tue	###	###	###	###	447,548	0	###	###	0.0
2004-Nov-08 Mon	###	###	###	###	408,857	0	###	###	0.0
2004-Nov-05 Fri	###	###	###	###	270,043	0	###	###	0.0
2004-Nov-04 Thu	###	###	###	###			###	###	0.0
2004-Nov-03 Wed	###	###	###	###			27.8	27.8	0.0
2004-Nov-02 Tue	###	###	###	###	121,929	0	###	###	0.0
2004-Nov-01 Mon	###	###	###	###	142,785	0	71.5	71.5	0.0
2004-Oct-29 Fri	###	###	###	###			###	###	0.0
2004-Oct-28 Thu	5.28	###	5.28	###	377,878	###	###	###	0.0
2004-Oct-27 Wed	5.25	5.29	5.23	5.27	344,689	###	68.0	68.0	###
2004-Oct-26 Tue	###	###	5.24	5.26	169,572	444,278	###	###	0.4
2004-Oct-25 Mon	###	###	5.29	###			###	###	0.0
2004-Oct-22 Fri	5.28	###	5.27	###			72.1	72.1	0.0
2004-Oct-21 Thu	5.23	5.28	5.21	5.24	166,149	871,451	###	###	0.4
2004-Oct-20 Wed	###	5.23	###	5.2	911,459	###	82.2	82.2	###
2004-Oct-19 Tue	###	###	###	###	304,423	0	###	###	0.0
2004-Oct-18 Mon	###	5.2	###	###			###	###	0.0
2004-Oct-15 Fri	5.22	5.22	###	###			###	###	0.0
2004-Oct-14 Thu	5.2	5.26	###	5.25	245,043	###	###	###	0.4
2004-Oct-13 Wed	5.2	5.27	###	###	97,241	###	27.8	27.8	0.0
2004-Oct-12 Tue	5.26	5.26	###	###			###	###	0.0
2004-Oct-11 Mon	5.2	5.27	###	5.27			###	###	###
2004-Oct-08 Fri	###	5.21	###	###	193,081	502,976	69.5	69.5	0.0
2004-Oct-07 Thu	###	###	###	###			###	###	0.0
2004-Oct-06 Wed	###	###	###	###	315,681	0	###	###	0.0
2004-Oct-05 Tue	###	###	###	###			72.9	72.9	0.0
2004-Oct-04 Mon	###	###	###	###	438,345	0	###	###	0.0
2004-Oct-01 Fri	###	###	###	###	599,844	0	###	###	0.0
2004-Sep-30 Thu	###	###	###	###	875,052	0	###	###	0.0
2004-Sep-29 Wed	###	###	###	###	444,175	0	###	###	0.0
2004-Sep-28 Tue	###	###	###	###			19.8	19.8	0.0
2004-Sep-27 Mon	###	###	###	###			74.8	74.8	0.0
2004-Sep-24 Fri	###	###	###	###	125,883	0	31.1	31.1	0.0
2004-Sep-23 Thu	###	###	###	###	139,820	0	20.1	20.1	0.0
2004-Sep-22 Wed	###	###	###	###			29.2	29.2	0.0
2004-Sep-21 Tue	###	###	###	###			66.5	66.5	0.0
2004-Sep-20 Mon	###	###	###	###			###	###	0.0
2004-Sep-17 Fri	###	###	###	###	88,389	0	###	###	0.0
2004-Sep-16 Thu	###	###	5	###	440,123	###	62.6	62.6	0.0
2004-Sep-15 Wed	###	###	###	###	203,843	0	20.5	20.5	0.0
2004-Sep-14 Tue	###	5.2	###	###			###	###	0.0
2004-Sep-13 Mon	###	###	###	###			###	###	0.0
2004-Sep-10 Fri	5	###	###	###			###	###	0.0
2004-Sep-09 Thu	5	5	###	5			###	###	0.4
2004-Sep-08 Wed	###	###	###	###	554,924	0	###	###	0.0
2004-Sep-07 Tue	###	###	###	###	234,643	0	###	###	0.0
2004-Sep-06 Mon	5	###	5	###			72.1	72.1	0.0
2004-Sep-03 Fri	5	###	###	###			31.2	31.2	0.0
2004-Sep-02 Thu	###	###	###	###	383,624	0	###	###	0.0
2004-Sep-01 Wed	###	###	###	###	436,251	0	31.0	31.0	0.0
2004-Aug-31 Tue	###	###	###	###	114,387	0	31.6	31.6	0.0
2004-Aug-30 Mon	5.2	5.22	###	###			22.5	22.5	0.0
2004-Aug-27 Fri	5.24	###	###	5.22	241,375	0	###	###	0.4
2004-Aug-26 Thu	5.27	###	###	###			18.0	18.0	0.0
2004-Aug-25 Wed	###	5.28	###	5.23	277,186	731,771	###	###	###
2004-Aug-24 Tue	###	###	###	###	196,322	0	###	###	0.0
2004-Aug-23 Mon	###	5	###	###	136,881	###	70.6	70.6	0.0
2004-Aug-20 Fri	###	###	###	###			75.2	75.2	0.0
2004-Aug-19 Thu	###	###	###	###	556,289	0	###	###	0.0
2004-Aug-18 Wed	###	###	4.87	###	19,941	48,556	75.6	75.6	0.0
2004-Aug-17 Tue	###	###	4.87	4.88	49,241	###	26.8	26.8	0.3
2004-Aug-16 Mon	###	###	4.85	###			78.3	78.3	0.0
2004-Aug-13 Fri	###	###	4.84	4.88			31.9	31.9	0.3
2004-Aug-12 Thu	4.89	###	4.86	###	47,723	###	###	###	0.0
2004-Aug-11 Wed	4.87	###	4.87	###			75.6	75.6	0.0
2004-Aug-10 Tue	4.86	###	4.83	4.86	83,225	200,988	###	###	0.3
2004-Aug-09 Mon	###	###	###	###			28.9	28.9	0.0
2004-Aug-06 Fri	###	###	###	###			###	###	0.0
2004-Aug-05 Thu	###	###	###	###	99,684	0	72.6	72.6	0.0
2004-Aug-04 Wed	###	###	###	###	129,622	0	76.7	76.7	0.0
2004-Aug-03 Tue	###	###	###	###			33.6	33.6	0.0
2004-Aug-02 Mon	###	###	###	###	128,253	0	27.6	27.6	0.0
2004-Jul-30 Fri	###	###	###	###	160,655	0	63.0	63.0	0.0
2004-Jul-29 Thu	###	###	###	###			27.1	27.1	0.0
2004-Jul-28 Wed	###	5	###	###	442,885	###	25.9	25.9	0.0
2004-Jul-27 Tue	4.89	###	4.87	###	189,055	460,348	###	###	0.0
2004-Jul-26 Mon	4.85	4.86	4.84	4.86			75.3	75.3	0.3
2004-Jul-23 Fri	4.85	4.88	4.84	4.84	175,622	853,522	###	###	0.3
2004-Jul-22 Thu	4.81	4.88	4.8	4.82			###	###	0.3
2004-Jul-21 Wed	4.75	4.83	4.75	4.82	124,844	###	###	###	0.3
2004-Jul-20 Tue	4.76	4.78	4.73	4.73	109,748	521,851	###	###	0.3
2004-Jul-19 Mon	4.73	4.78	4.72	4.78	194,029	###	###	###	###
2004-Jul-16 Fri	4.73	4.73	###	4.73			###	###	0.3
2004-Jul-15 Thu	4.71	4.74	4.71	4.72			74.2	74.2	0.3
2004-Jul-14 Wed	4.73	4.75	4.72	4.72	112,574	###	37.5	37.5	0.3
2004-Jul-13 Tue	4.71	4.75	4.71	4.75	136,785	###	80.5	80.5	###
2004-Jul-12 Mon	###	4.7	###	###	616,621	1,449,059	74.4	74.4	0.0
2004-Jul-09 Fri	###	4.7	###	###			###	###	0.0
2004-Jul-08 Thu	4.7	4.7	###	4.7			67.6	67.6	0.3
2004-Jul-07 Wed	###	4.7	###	4.7	263,221	###	70.5	70.5	0.3
2004-Jul-06 Tue	4.7	4.72	###	###	147,946	349,152	###	###	0.0
2004-Jul-05 Mon	4.71	4.73	###	4.7	77,075	182,282	###	###	0.3
2004-Jul-02 Fri	###	4.74	###	4.71			76.9	76.9	###
2004-Jul-01 Thu	###	###	###	###	372,788	0	###	###	0.0
2004-Jun-30 Wed	4.73	4.74	###	###	167,677	###	###	###	0.0
2004-Jun-29 Tue	4.72	4.75	4.71	4.71			###	###	###
2004-Jun-28 Mon	4.75	4.75	4.72	4.74	50,647	###	###	###	0.3
2004-Jun-25 Fri	4.72	4.74	4.72	4.74			74.5	74.5	0.3
2004-Jun-24 Thu	4.72	4.75	4.71	4.74	59,357	280,758	###	###	0.3
2004-Jun-23 Wed	4.75	4.75	4.72	4.72	145,576	###	###	###	0.3
2004-Jun-22 Tue	4.75	4.76	4.73	4.74			###	###	0.3
2004-Jun-21 Mon	4.75	4.77	4.74	4.75			###	###	###
2004-Jun-18 Fri	4.79	4.79	4.74	4.75			25.3	25.3	###
2004-Jun-17 Thu	4.75	4.77	4.75	4.77			###	###	###
2004-Jun-16 Wed	4.78	4.79	4.75	4.77			28.7	28.7	###
2004-Jun-15 Tue	4.77	4.78	4.75	4.75	124,846	###	###	###	###
2004-Jun-14 Mon	4.8	4.8	4.7	4.78			29.0	29.0	###
2004-Jun-11 Fri	4.8	4.8	4.7	4.78			###	###	###
2004-Jun-10 Thu	4.71	4.8	4.7	4.71			###	###	###
2004-Jun-09 Wed	4.7	4.71	###	4.7			###	###	0.3
2004-Jun-08 Tue	4.7	4.7	###	4.7			74.8	74.8	0.3
2004-Jun-07 Mon	4.7	4.7	###	###	42,524	###	###	###	0.0
2004-Jun-04 Fri	4.71	4.73	###	4.7			29.6	29.6	0.3
2004-Jun-03 Thu	###	4.7	###	4.7			###	###	0.3
2004-Jun-02 Wed	###	###	###	###	315,252	0	###	###	0.0
2004-Jun-01 Tue	###	###	###	###			###	###	0.0
2004-May-31 Mon	4.72	4.72	###	###	119,340	281,642	28.0	28.0	0.0
2004-May-28 Fri	4.71	4.75	###	4.72	122,729	291,481	62.2	62.2	0.3
2004-May-27 Thu	###	###	###	###			72.1	72.1	0.0
2004-May-26 Wed	###	4.71	###	###			###	###	0.0
2004-May-25 Tue	4.7	4.73	###	###			###	###	0.0
2004-May-24 Mon	4.7	4.7	###	4.7			76.7	76.7	0.3
2004-May-21 Fri	4.7	4.71	###	###	54,977	129,470	###	###	0.0
2004-May-20 Thu	###	4.7	###	4.7	81,359	###	###	###	0.3
2004-May-19 Wed	###	4.73	###	###			###	###	0.0
2004-May-18 Tue	4.7	4.73	###	###			###	###	0.0
2004-May-17 Mon	4.7	4.74	###	4.74	26,189	###	84.2	84.2	0.3
2004-May-14 Fri	4.72	4.72	###	###			###	###	0.0
2004-May-13 Thu	###	4.74	###	4.74	137,825	326,645	###	###	0.3
2004-May-12 Wed	###	4.74	###	###	123,349	###	###	###	0.0
2004-May-11 Tue	###	4.7	###	###	72,949	###	71.2	71.2	0.0
2004-May-10 Mon	4.72	4.74	###	###			34.4	34.4	0.0
2004-May-07 Fri	4.72	4.77	4.7	4.72	34,972	###	74.4	74.4	0.3
2004-May-06 Thu	###	4.72	###	4.72			79.9	79.9	0.3
2004-May-05 Wed	4.76	4.77	4.72	4.72			###	###	0.3
2004-May-04 Tue	4.76	4.77	4.75	4.76	128,582	612,050	###	###	###
2004-May-03 Mon	4.76	4.81	4.76	4.77	51,146	###	###	###	###
2004-Apr-30 Fri	4.77	4.82	4.76	4.76			###	###	###
2004-Apr-29 Thu	4.79	4.82	4.76	4.81	133,749	640,657	81.8	81.8	###
2004-Apr-28 Wed	4.8	4.85	4.8	4.85	49,978	241,143	###	###	###
2004-Apr-27 Tue	4.85	4.85	4.79	4.8	113,944	###	###	###	0.3
2004-Apr-26 Mon	4.81	4.85	4.81	4.81			###	###	###
2004-Apr-23 Fri	4.8	4.81	4.8	4.8	198,157	952,144	67.6	67.6	0.3
2004-Apr-22 Thu	4.82	4.83	4.8	4.81	183,243	###	###	###	###
2004-Apr-21 Wed	4.83	4.85	4.81	4.85			###	###	###
2004-Apr-20 Tue	4.8	4.85	4.8	4.85			###	###	###
2004-Apr-19 Mon	4.8	4.81	4.76	4.8			###	###	0.3
2004-Apr-16 Fri	4.78	4.81	4.77	4.79			###	###	0.3
2004-Apr-15 Thu	4.75	4.77	4.75	4.76	217,940	###	76.4	76.4	###
2004-Apr-14 Wed	4.78	4.78	4.75	4.77	123,329	###	34.4	34.4	###
2004-Apr-13 Tue	4.75	4.78	4.72	4.78			###	###	###
2004-Apr-08 Thu	###	4.76	###	4.72			76.7	76.7	0.3
2004-Apr-07 Wed	4.71	4.74	###	###	154,253	365,579	31.7	31.7	0.0
2004-Apr-06 Tue	###	4.73	###	4.7			82.2	82.2	0.3
2004-Apr-05 Mon	###	###	###	###	173,474	0	###	###	0.0
2004-Apr-02 Fri	###	###	###	###			###	###	0.0
2004-Apr-01 Thu	###	###	###	###			72.9	72.9	0.0
2004-Mar-31 Wed	###	###	###	###			###	###	0.0
2004-Mar-30 Tue	###	###	###	###	50,553	0	70.1	70.1	0.0
2004-Mar-29 Mon	4.72	4.72	###	###			11.9	11.9	0.0
2004-Mar-26 Fri	###	4.74	###	4.72			###	###	0.3
2004-Mar-25 Thu	4.56	###	4.55	###			###	###	0.0
2004-Mar-24 Wed	###	###	4.54	4.56	116,942	265,458	###	###	0.3
2004-Mar-23 Tue	###	###	###	###	101,252	0	33.7	33.7	0.0
2004-Mar-22 Mon	###	4.71	###	###			38.2	38.2	0.0
2004-Mar-19 Fri	4.7	4.71	###	4.71			###	###	###
2004-Mar-18 Thu	4.77	4.77	###	###	289,724	###	19.6	19.6	0.0
2004-Mar-17 Wed	4.73	4.75	4.72	4.72			28.6	28.6	0.3
2004-Mar-16 Tue	4.77	4.78	4.72	4.72	42,548	###	###	###	0.3
2004-Mar-15 Mon	4.77	4.77	4.72	4.77	69,848	331,428	###	###	###
2004-Mar-12 Fri	4.77	4.77	4.72	4.77	190,349	###	70.5	70.5	###
2004-Mar-11 Thu	4.8	4.8	4.74	4.77	77,388	369,140	33.2	33.2	###
2004-Mar-10 Wed	4.74	4.8	4.72	4.79			76.5	76.5	0.3
2004-Mar-09 Tue	4.75	4.76	4.73	4.74			33.2	33.2	0.3
2004-Mar-08 Mon	4.75	4.76	4.73	4.75			###	###	###
2004-Mar-05 Fri	5.5	###	5.46	5.55			75.2	75.2	###
2004-Mar-04 Thu	4.8	4.84	4.76	4.8			###	###	0.3
2004-Mar-03 Wed	4.86	4.88	4.8	4.8	108,470	###	25.1	25.1	0.3
2004-Mar-02 Tue	4.85	4.89	4.83	4.89	103,124	501,182	77.9	77.9	###
2004-Mar-01 Mon	4.82	4.86	4.8	4.84	260,854	1,259,924	###	###	0.3
2004-Feb-27 Fri	4.82	4.82	4.8	4.8	205,772	###	32.9	32.9	0.3
2004-Feb-26 Thu	4.75	4.84	4.74	4.81			###	###	###
2004-Feb-25 Wed	4.75	4.8	4.72	4.75	201,824	960,682	###	###	###
2004-Feb-24 Tue	4.71	4.75	4.71	4.75			77.1	77.1	###
2004-Feb-23 Mon	4.76	4.77	###	4.7			###	###	0.3
2004-Feb-20 Fri	4.74	4.76	4.72	4.72			###	###	0.3
2004-Feb-19 Thu	4.79	4.79	4.75	4.75	25,453	###	27.4	27.4	###
2004-Feb-18 Wed	4.77	4.8	4.74	4.79	48,640	###	68.8	68.8	0.3
2004-Feb-17 Tue	###	4.78	###	4.77	104,850	###	82.6	82.6	###
2004-Feb-16 Mon	###	4.7	###	###	595,024	###	###	###	0.0
2004-Feb-13 Fri	4.7	4.7	###	###			###	###	0.0
2004-Feb-12 Thu	###	4.7	###	4.7			###	###	0.3
2004-Feb-11 Wed	###	###	###	###			28.7	28.7	0.0
2004-Feb-10 Tue	###	###	4.54	###			73.4	73.4	0.0
2004-Feb-09 Mon	###	4.7	###	###			###	###	0.0
2004-Feb-06 Fri	4.55	###	4.55	###	186,722	###	80.9	80.9	0.0
2004-Feb-05 Thu	4.55	###	4.54	4.57	272,149	617,778	76.0	76.0	###
2004-Feb-04 Wed	4.72	4.72	4.4	4.57			12.9	12.9	###
2004-Feb-03 Tue	4.71	4.73	4.7	4.7			###	###	0.3
2004-Feb-02 Mon	4.7	4.73	###	4.71	237,170	###	###	###	###
2004-Jan-30 Fri	4.72	4.74	4.7	4.7			###	###	0.3
2004-Jan-29 Thu	4.73	4.73	4.7	4.71	848,688	###	33.4	33.4	###
2004-Jan-28 Wed	4.71	4.72	4.7	4.71			74.8	74.8	###
2004-Jan-27 Tue	4.73	4.74	4.71	4.71	59,874	###	37.8	37.8	###
2004-Jan-23 Fri	4.75	4.77	4.73	4.73			24.8	24.8	0.3
2004-Jan-22 Thu	4.76	4.77	4.75	4.77	38,625	183,855	67.4	67.4	###
2004-Jan-21 Wed	4.78	4.78	4.75	4.77			31.7	31.7	###
2004-Jan-20 Tue	4.8	4.8	4.76	4.77			27.9	27.9	###
2004-Jan-19 Mon	4.8	4.81	4.75	4.75			###	###	###
2004-Jan-16 Fri	4.75	4.82	4.73	4.79	69,782	###	78.6	78.6	0.3
2004-Jan-15 Thu	4.78	4.78	4.72	4.76	98,188	###	26.7	26.7	###
2004-Jan-14 Wed	4.77	4.77	4.73	4.75			###	###	###
2004-Jan-13 Tue	4.82	4.82	4.75	4.77	105,920	506,827	###	###	###
2004-Jan-12 Mon	4.86	4.86	4.82	4.83	364,950	1,766,358	28.0	28.0	0.3
2004-Jan-09 Fri	###	###	4.87	4.89	390,974	952,021	###	###	###
2004-Jan-08 Thu	###	###	###	###			30.8	30.8	0.0
2004-Jan-07 Wed	###	###	###	###	227,971	0	###	###	0.0
2004-Jan-06 Tue	###	###	###	###	831,747	0	###	###	0.0
2004-Jan-05 Mon	###	###	###	###	57,740	0	32.4	32.4	0.0
2004-Jan-02 Fri	###	###	4.87	###	17,380	42,320	81.0	81.0	0.0
2003-Dec-31 Wed	###	###	4.87	4.87	13,541	32,972	###	###	0.3
2003-Dec-30 Tue	###	###	4.88	4.88	29,077	70,947	18.2	18.2	0.3
2003-Dec-29 Mon	###	###	###	###	25,721	0	###	###	0.0
2003-Dec-24 Wed	###	###	###	###	55,286	0	74.3	74.3	0.0
2003-Dec-23 Tue	4.89	###	4.88	###	102,772	###	###	###	0.0
2003-Dec-22 Mon	4.89	###	4.87	4.89			###	###	###
2003-Dec-19 Fri	4.86	4.89	4.85	4.88	133,481	650,052	###	###	0.3
2003-Dec-18 Thu	4.88	4.88	4.83	4.86	262,375	###	###	###	0.3
2003-Dec-17 Wed	4.8	4.85	4.79	4.83			###	###	0.3
2003-Dec-16 Tue	4.78	4.8	4.76	4.8			74.8	74.8	0.3
2003-Dec-15 Mon	4.73	4.8	4.72	4.79			###	###	0.3
2003-Dec-12 Fri	4.7	4.74	4.7	4.7			###	###	0.3
2003-Dec-11 Thu	4.72	4.74	###	###	87,947	###	###	###	0.0
2003-Dec-10 Wed	4.75	4.76	4.72	4.73			###	###	0.3
2003-Dec-09 Tue	4.79	4.79	4.75	4.76			33.3	33.3	###
2003-Dec-08 Mon	4.79	4.8	4.76	4.77			31.0	31.0	###
2003-Dec-05 Fri	4.8	4.8	4.76	4.76	47,124	225,252	###	###	###
2003-Dec-04 Thu	4.8	4.8	4.77	4.77			28.4	28.4	###
2003-Dec-03 Wed	4.82	4.82	4.79	4.8	169,687	815,346	29.6	29.6	0.3
2003-Dec-02 Tue	4.84	4.84	4.78	4.78	66,146	###	23.0	23.0	###
2003-Dec-01 Mon	4.84	4.85	4.8	4.8	191,624	924,585	###	###	0.3
2003-Nov-28 Fri	4.8	4.83	4.78	4.81			69.6	69.6	###
2003-Nov-27 Thu	4.8	4.84	4.77	4.77			28.6	28.6	###
2003-Nov-26 Wed	4.75	4.8	4.75	4.8			75.2	75.2	0.3
2003-Nov-25 Tue	4.76	4.8	4.75	4.75	33,141	158,248	36.0	36.0	###
2003-Nov-24 Mon	4.8	4.8	4.75	4.79	73,541	351,158	38.5	38.5	0.3
2003-Nov-21 Fri	4.85	4.87	4.8	4.82	194,275	###	###	###	0.3
2003-Nov-20 Thu	4.78	4.85	4.76	4.85			###	###	###
2003-Nov-19 Wed	4.77	4.81	4.77	4.77	226,674	###	###	###	###
2003-Nov-18 Tue	4.77	4.79	4.75	4.77	260,922	###	78.7	78.7	###
2003-Nov-17 Mon	###	4.8	###	4.79	338,252	###	###	###	0.3
2003-Nov-14 Fri	###	###	###	###			###	###	0.0
2003-Nov-13 Thu	4.71	4.72	###	###	112,048	###	31.8	31.8	0.0
2003-Nov-12 Wed	4.8	4.85	4.71	4.71			###	###	###
2003-Nov-11 Tue	4.85	4.85	4.8	4.8	117,086	###	31.7	31.7	0.3
2003-Nov-10 Mon	###	###	4.85	4.87	283,288	686,973	31.1	31.1	0.3
2003-Nov-07 Fri	4.88	###	4.87	###			73.7	73.7	0.0
2003-Nov-06 Thu	4.87	###	4.85	###			76.6	76.6	0.0
2003-Nov-05 Wed	4.85	4.88	4.83	4.85	217,986	1,058,322	###	###	###
2003-Nov-04 Tue	4.89	###	4.83	4.83	124,571	###	23.8	23.8	0.3
2003-Nov-03 Mon	4.88	###	4.86	4.87			37.5	37.5	0.3
2003-Oct-31 Fri	###	###	4.8	###	125,452	301,084	70.3	70.3	0.0
2003-Oct-30 Thu	5	###	###	###	592,976	0	68.5	68.5	0.0
2003-Oct-29 Wed	5	###	###	5	601,852	0	70.0	70.0	0.4
2003-Oct-28 Tue	###	###	###	###	211,356	0	###	###	0.0
2003-Oct-27 Mon	###	###	5	5	486,924	###	36.9	36.9	0.4
2003-Oct-24 Fri	###	###	5	5	102,752	256,880	31.1	31.1	0.4
2003-Oct-23 Thu	###	###	###	###			###	###	0.0
2003-Oct-22 Wed	###	###	###	###	534,721	0	72.8	72.8	0.0
2003-Oct-21 Tue	###	###	###	###	148,182	0	###	###	0.0
2003-Oct-20 Mon	###	5	###	5			###	###	0.4
2003-Oct-17 Fri	5	5	###	###	371,457	928,642	25.0	25.0	0.0
2003-Oct-16 Thu	###	5	###	###	206,178	515,445	69.5	69.5	0.0
2003-Oct-15 Wed	###	###	###	5			###	###	0.4
2003-Oct-14 Tue	###	###	###	###			23.5	23.5	0.0
2003-Oct-13 Mon	###	###	###	###	121,951	0	77.1	77.1	0.0
2003-Oct-10 Fri	5	###	###	###			###	###	0.0
2003-Oct-09 Thu	###	###	###	###	275,188	0	###	###	0.0
2003-Oct-08 Wed	###	###	###	###	249,824	0	###	###	0.0
2003-Oct-07 Tue	###	###	###	###			68.7	68.7	0.0
2003-Oct-06 Mon	###	###	###	###			69.9	69.9	0.0
2003-Oct-03 Fri	4.84	###	4.83	###			###	###	0.0
2003-Oct-02 Thu	4.82	###	4.81	4.85	112,754	271,173	68.4	68.4	###
2003-Oct-01 Wed	4.86	###	4.81	4.81	100,947	242,777	###	###	###
2003-Sep-30 Tue	###	###	4.85	4.85	1,297,841	###	24.9	24.9	###
2003-Sep-29 Mon	4.87	###	4.85	4.87			70.9	70.9	0.3
2003-Sep-26 Fri	4.89	###	4.87	4.87			###	###	0.3
2003-Sep-25 Thu	###	###	4.88	###	230,953	563,525	###	###	0.0
2003-Sep-24 Wed	4.88	###	4.87	###			67.2	67.2	0.0
2003-Sep-23 Tue	###	###	4.86	4.87			27.9	27.9	0.3
2003-Sep-22 Mon	###	###	4.88	###	227,151	554,248	29.4	29.4	0.0
2003-Sep-19 Fri	###	###	###	###			66.3	66.3	0.0
2003-Sep-18 Thu	4.86	###	4.86	###	399,543	970,889	78.6	78.6	0.0
2003-Sep-17 Wed	4.83	4.84	4.81	4.83	177,020	854,121	###	###	0.3
2003-Sep-16 Tue	4.82	4.83	4.77	4.8	217,946	1,046,140	31.1	31.1	0.3
2003-Sep-15 Mon	4.78	4.84	4.78	4.83	2,112,353	###	###	###	0.3
2003-Sep-12 Fri	4.78	4.79	4.76	4.79	112,044	###	###	###	0.3
2003-Sep-11 Thu	4.77	4.81	4.75	4.75			38.9	38.9	###
2003-Sep-10 Wed	4.71	4.83	4.7	4.77	902,750	###	###	###	###
2003-Sep-09 Tue	4.49	###	4.49	###	186,458	###	###	###	0.0
2003-Sep-08 Mon	4.46	4.55	4.45	4.5			###	###	###
2003-Sep-05 Fri	4.49	4.49	4.43	4.46	105,659	###	29.7	29.7	0.3
2003-Sep-04 Thu	4.57	4.58	4.49	4.49	129,224	###	16.5	16.5	###
2003-Sep-03 Wed	4.52	###	4.52	4.55			70.7	70.7	0.3
2003-Sep-02 Tue	4.52	4.54	4.5	4.52			###	###	0.3
2003-Sep-01 Mon	4.52	###	4.52	4.54			###	###	0.3
2003-Aug-29 Fri	4.53	4.53	4.48	4.5			###	###	###
2003-Aug-28 Thu	4.55	4.58	4.5	4.53	219,376	###	###	###	###
2003-Aug-27 Wed	###	###	4.55	4.55			22.5	22.5	0.3
2003-Aug-26 Tue	###	###	###	###	134,840	0	###	###	0.0
2003-Aug-25 Mon	###	###	4.58	###	158,327	###	23.0	23.0	0.0
2003-Aug-22 Fri	###	###	4.58	###	83,359	###	74.1	74.1	0.0
2003-Aug-21 Thu	###	###	###	###	55,983	0	###	###	0.0
2003-Aug-20 Wed	###	###	###	###			###	###	0.0
2003-Aug-19 Tue	###	###	4.51	###			70.4	70.4	0.0
2003-Aug-18 Mon	###	4.7	###	###	39,578	###	70.9	70.9	0.0
2003-Aug-15 Fri	4.75	4.75	###	###			###	###	0.0
2003-Aug-14 Thu	4.77	4.77	###	4.7			18.3	18.3	0.3
2003-Aug-13 Wed	4.5	4.72	4.48	4.72	148,052	###	###	###	0.3
2003-Aug-12 Tue	###	4.49	###	4.49			84.5	84.5	###
2003-Aug-11 Mon	4.4	4.4	###	###			###	###	0.0
2003-Aug-08 Fri	###	###	###	###	175,983	0	###	###	0.0
2003-Aug-07 Thu	###	###	###	###	111,845	0	16.1	16.1	0.0
2003-Aug-06 Wed	4.42	4.48	###	###	67,420	151,020	###	###	0.0
2003-Aug-05 Tue	4.46	4.51	4.45	4.45	142,947	###	###	###	0.3
2003-Aug-04 Mon	4.25	4.42	4.25	###			###	###	0.0
2003-Aug-01 Fri	4.25	4.25	4.23	4.23			22.4	22.4	0.3
2003-Jul-31 Thu	4.21	4.25	4.21	4.23	222,944	943,053	###	###	0.3
2003-Jul-30 Wed	4.2	4.24	4.2	4.2			###	###	###
2003-Jul-29 Tue	4.2	4.2	###	4.2			68.9	68.9	###
2003-Jul-28 Mon	###	4.2	###	4.2	89,220	###	###	###	###
2003-Jul-25 Fri	###	###	###	###	76,128	0	23.7	23.7	0.0
2003-Jul-24 Thu	###	###	###	###			77.1	77.1	0.0
2003-Jul-23 Wed	###	###	###	###			###	###	0.0
2003-Jul-22 Tue	###	###	###	###			###	###	0.0
2003-Jul-21 Mon	###	###	###	###	69,781	0	30.2	30.2	0.0
2003-Jul-18 Fri	###	###	###	###	143,649	0	###	###	0.0
2003-Jul-17 Thu	###	###	###	###	128,423	0	31.2	31.2	0.0
2003-Jul-16 Wed	###	###	###	###			69.2	69.2	0.0
2003-Jul-15 Tue	###	###	###	###	186,052	0	87.8	87.8	0.0
2003-Jul-14 Mon	3.87	###	3.87	###	191,551	370,651	85.2	85.2	0.0
2003-Jul-11 Fri	3.84	###	3.84	3.85	340,878	654,485	###	###	0.3
2003-Jul-10 Thu	3.85	###	3.84	3.85			68.8	68.8	0.3
2003-Jul-09 Wed	3.85	3.86	3.81	3.84			###	###	0.3
2003-Jul-08 Tue	3.76	3.85	3.75	3.85			88.6	88.6	0.3
2003-Jul-07 Mon	3.75	3.8	3.73	3.73	69,842	262,955	27.9	27.9	###
2003-Jul-04 Fri	3.72	3.73	###	3.7			###	###	0.3
2003-Jul-03 Thu	3.82	3.82	3.7	3.71			9.2	9.2	###
2003-Jul-02 Wed	3.87	3.88	3.8	3.8	392,256	###	###	###	###
2003-Jul-01 Tue	3.87	3.89	3.86	3.87			68.9	68.9	###
2003-Jun-30 Mon	###	###	3.86	3.86			24.0	24.0	0.3
2003-Jun-27 Fri	3.87	###	3.86	###			77.7	77.7	0.0
2003-Jun-25 Wed	3.86	###	3.85	3.87			72.5	72.5	###
2003-Jun-24 Tue	###	###	3.85	3.85	169,025	325,373	###	###	0.3
2003-Jun-23 Mon	###	###	###	###	156,558	0	###	###	0.0
2003-Jun-20 Fri	###	###	###	###			25.4	25.4	0.0
2003-Jun-19 Thu	###	###	###	###	363,044	0	20.8	20.8	0.0
2003-Jun-18 Wed	4	###	###	###			25.2	25.2	0.0
2003-Jun-17 Tue	###	###	###	4			19.7	19.7	0.3
2003-Jun-16 Mon	###	###	###	###	173,684	0	###	###	0.0
2003-Jun-13 Fri	###	###	3.88	4			85.9	85.9	0.3
2003-Jun-12 Thu	3.77	###	3.75	3.89	1,393,647	2,613,088	###	###	0.3
2003-Jun-11 Wed	3.82	3.83	3.75	3.78	160,587	608,624	25.8	25.8	0.3
2003-Jun-10 Tue	3.87	3.88	3.75	3.79	174,077	###	###	###	###
2003-Jun-06 Fri	3.88	3.88	3.86	3.87			###	###	###
2003-Jun-05 Thu	###	###	3.87	3.88	266,374	###	###	###	0.3
2003-Jun-04 Wed	4	4	3.85	###	1,885,774	###	###	###	0.0
2003-Jun-03 Tue	###	###	###	###	160,124	0	###	###	0.0
2003-Jun-02 Mon	###	###	4	###	27,540	55,080	82.1	82.1	0.0
2003-May-30 Fri	###	###	###	###	17,988	0	###	###	0.0
2003-May-29 Thu	###	###	###	###	149,872	0	22.8	22.8	0.0
2003-May-28 Wed	###	###	###	###	177,829	0	###	###	0.0
2003-May-27 Tue	###	###	4	4			###	###	0.3
2003-May-26 Mon	###	###	###	4			###	###	0.3
2003-May-23 Fri	###	###	###	###	29,424	0	###	###	0.0
2003-May-22 Thu	###	###	###	4	381,022	0	74.5	74.5	0.3
2003-May-21 Wed	###	###	###	###			24.3	24.3	0.0
2003-May-20 Tue	###	###	###	###	430,388	0	24.8	24.8	0.0
2003-May-19 Mon	###	###	###	###			###	###	0.0
2003-May-16 Fri	###	###	###	###			24.5	24.5	0.0
2003-May-15 Thu	###	###	###	###	307,381	0	###	###	0.0
2003-May-14 Wed	###	4.2	###	###	82,857	###	82.2	82.2	0.0
2003-May-13 Tue	###	4.2	###	###	161,621	###	###	###	0.0
2003-May-12 Mon	###	4.21	###	4.2			###	###	###
2003-May-09 Fri	###	4.2	###	###			###	###	0.0
2003-May-08 Thu	###	4.2	###	###			###	###	0.0
2003-May-07 Wed	###	4.23	###	###			71.5	71.5	0.0
2003-May-06 Tue	###	4.2	###	###			###	###	0.0
2003-May-05 Mon	###	4.21	###	4.2	1,445,441	3,042,653	76.7	76.7	###
2003-May-02 Fri	###	###	###	###			###	###	0.0
2003-May-01 Thu	###	###	###	###			83.4	83.4	0.0
2003-Apr-30 Wed	4.22	4.22	###	###			10.6	10.6	0.0
2003-Apr-29 Tue	4.25	4.25	4.22	4.23			###	###	0.3
2003-Apr-28 Mon	4.22	4.25	4.2	4.25	58,283	246,245	77.5	77.5	###
2003-Apr-24 Thu	###	###	4.25	4.25	44,670	94,923	###	###	###
2003-Apr-23 Wed	###	###	4.25	4.25			###	###	###
2003-Apr-22 Tue	###	###	4.24	###	54,642	115,841	###	###	0.0
2003-Apr-17 Thu	4.25	4.29	4.22	4.29	23,454	###	82.4	82.4	###
2003-Apr-16 Wed	###	###	4.28	4.28			###	###	0.3
2003-Apr-15 Tue	###	4.4	###	###	210,943	464,074	23.5	23.5	0.0
2003-Apr-14 Mon	###	4.4	4.25	4.4	99,749	###	###	###	0.3
2003-Apr-11 Fri	###	4.4	###	###	101,687	###	###	###	0.0
2003-Apr-10 Thu	4.25	###	4.25	###	110,182	###	86.6	86.6	0.0
2003-Apr-09 Wed	###	###	4.25	4.25			20.1	20.1	###
2003-Apr-08 Tue	###	###	###	###	136,954	0	###	###	0.0
2003-Apr-07 Mon	4.25	###	4.25	###			80.2	80.2	0.0
2003-Apr-04 Fri	4.2	###	4.2	###			91.8	91.8	0.0
2003-Apr-03 Thu	4.26	###	4.2	4.21	37,144	###	###	###	###
2003-Apr-02 Wed	###	###	4.2	4.23	38,588	###	###	###	0.3
2003-Apr-01 Tue	###	###	###	###			###	###	0.0
2003-Mar-31 Mon	###	###	###	###			###	###	0.0
2003-Mar-28 Fri	###	4.4	###	4.4			76.9	76.9	0.3
2003-Mar-27 Thu	###	4.4	###	###			71.1	71.1	0.0
2003-Mar-26 Wed	###	4.4	###	###	73,386	161,449	###	###	0.0
2003-Mar-25 Tue	###	4.4	###	4.4	326,620	###	###	###	0.3
2003-Mar-24 Mon	4.45	4.45	###	###	104,149	###	###	###	0.0
2003-Mar-21 Fri	###	4.45	###	4.44	57,847	###	###	###	0.3
2003-Mar-20 Thu	###	4.52	###	4.49			93.9	93.9	###
2003-Mar-19 Wed	###	###	###	###			87.2	87.2	0.0
2003-Mar-18 Tue	###	4.2	###	###	98,855	###	###	###	0.0
2003-Mar-17 Mon	###	###	###	###	55,228	0	86.9	86.9	0.0
2003-Mar-14 Fri	###	###	###	###			###	###	0.0
2003-Mar-13 Thu	4	###	4	4	429,379	858,758	78.7	78.7	0.3
2003-Mar-12 Wed	###	###	###	4	53,174	0	###	###	0.3
2003-Mar-11 Tue	3.85	4.28	3.85	###	55,140	224,144	###	###	0.0
2003-Mar-10 Mon	4.27	###	4.27	###	47,552	101,523	88.7	88.7	0.0
2003-Mar-07 Fri	###	###	4.27	4.27			###	###	###
2003-Mar-06 Thu	###	###	###	###	77,558	0	###	###	0.0
2003-Mar-05 Wed	4.45	4.5	###	###			###	###	0.0
2003-Mar-04 Tue	4.55	4.55	4.43	4.49	127,744	573,570	22.1	22.1	###
2003-Mar-03 Mon	4.46	4.59	4.46	4.55			###	###	0.3
2003-Feb-28 Fri	###	4.46	###	###	97,424	217,255	78.4	78.4	0.0
2003-Feb-27 Thu	4.24	###	4.24	###			87.3	87.3	0.0
2003-Feb-26 Wed	4.29	4.29	###	4.2	290,750	623,658	14.1	14.1	###
2003-Feb-25 Tue	4.49	4.49	###	4.2	1,441,454	###	5.1	5.1	###
2003-Feb-24 Mon	###	###	4.59	###			22.2	22.2	0.0
2003-Feb-21 Fri	4.8	4.8	###	###			10.5	10.5	0.0
2003-Feb-20 Thu	4.77	4.8	4.75	4.8	17,542	###	###	###	0.3
2003-Feb-19 Wed	4.78	4.8	4.75	4.8	188,283	899,051	###	###	0.3
2003-Feb-18 Tue	4.76	4.78	4.76	4.78			###	###	###
2003-Feb-17 Mon	4.79	4.82	4.75	4.76	116,855	559,151	###	###	###
2003-Feb-14 Fri	4.75	4.78	4.75	4.78			###	###	###
2003-Feb-13 Thu	4.75	4.78	4.75	4.75	63,689	303,478	###	###	###
2003-Feb-12 Wed	4.8	4.8	4.73	4.78	354,546	###	###	###	###
2003-Feb-11 Tue	4.76	4.8	4.76	4.8			###	###	0.3
2003-Feb-10 Mon	4.8	4.8	4.73	4.76	19,951	###	###	###	###
2003-Feb-07 Fri	4.79	4.8	4.78	4.8	545,879	###	###	###	0.3
2003-Feb-06 Thu	4.75	4.8	4.75	4.77			83.2	83.2	###
2003-Feb-05 Wed	4.8	4.8	4.75	4.76	120,688	576,285	30.7	30.7	###
2003-Feb-04 Tue	4.75	4.8	4.75	4.8	49,073	234,323	###	###	0.3
2003-Feb-03 Mon	4.82	4.85	4.75	4.76	42,476	203,884	###	###	###
2003-Jan-31 Fri	4.75	4.88	4.71	4.83			###	###	0.3
2003-Jan-30 Thu	4.75	4.78	4.75	4.75	181,987	###	71.2	71.2	###
2003-Jan-29 Wed	###	###	4.7	4.79	545,246	1,281,328	###	###	0.3
2003-Jan-28 Tue	###	5	4.84	###			89.8	89.8	0.0
2003-Jan-24 Fri	###	###	###	###	56,372	0	###	###	0.0
2003-Jan-23 Thu	###	###	4.89	###			26.0	26.0	0.0
2003-Jan-22 Wed	###	###	5	5			###	###	0.4
2003-Jan-21 Tue	###	###	###	###			91.4	91.4	0.0
2003-Jan-20 Mon	4.89	###	4.86	###	179,321	435,750	###	###	0.0
2003-Jan-17 Fri	4.89	4.89	4.84	4.86			###	###	0.3
2003-Jan-16 Thu	###	###	4.85	4.89			28.9	28.9	###
2003-Jan-15 Wed	4.85	###	4.85	###	443,626	###	###	###	0.0
2003-Jan-14 Tue	4.8	4.84	4.8	4.82	394,220	1,900,140	71.9	71.9	0.3
2003-Jan-13 Mon	4.71	4.73	###	4.7	160,751	380,176	25.9	25.9	0.3
2003-Jan-10 Fri	4.78	4.78	4.7	4.73	16,859	###	22.7	22.7	0.3
2003-Jan-09 Thu	4.79	4.8	4.76	4.78	868,347	###	26.2	26.2	###
2003-Jan-08 Wed	4.79	4.8	4.77	4.79	293,147	###	73.1	73.1	0.3
2003-Jan-07 Tue	4.8	4.8	4.77	4.79			31.4	31.4	0.3
2003-Jan-06 Mon	4.71	4.8	4.7	4.8			84.4	84.4	0.3
2003-Jan-03 Fri	4.8	4.8	4.7	4.7			###	###	0.3
2003-Jan-02 Thu	4.79	4.8	4.75	4.8	5,583	26,658	###	###	0.3
2002-Dec-31 Tue	4.74	4.85	4.74	4.8	23,551	112,927	79.5	79.5	0.3
2002-Dec-30 Mon	4.74	4.8	4.7	4.8			###	###	0.3
2002-Dec-27 Fri	4.74	4.8	4.74	4.78			77.4	77.4	###
2002-Dec-24 Tue	4.75	4.8	4.73	4.8	69,454	330,948	###	###	0.3
2002-Dec-23 Mon	4.78	4.8	4.71	4.8	63,722	###	###	###	0.3
2002-Dec-20 Fri	4.72	4.8	4.72	4.8			81.8	81.8	0.3
2002-Dec-19 Thu	4.7	4.75	4.7	4.75	271,773	1,284,127	###	###	###
2002-Dec-18 Wed	4.71	4.75	4.7	4.75			80.2	80.2	###
2002-Dec-17 Tue	4.7	4.76	4.7	4.75			###	###	###
2002-Dec-16 Mon	###	4.72	###	4.7	16,921	###	###	###	0.3
2002-Dec-13 Fri	4.75	4.75	###	4.72			23.7	23.7	0.3
2002-Dec-12 Thu	4.71	4.75	4.7	4.75			###	###	###
2002-Dec-11 Wed	4.85	4.85	4.75	4.75	76,027	364,929	19.6	19.6	###
2002-Dec-10 Tue	4.79	4.85	4.77	4.85	27,855	133,982	###	###	###
2002-Dec-09 Mon	4.72	4.75	###	4.7	51,256	###	29.2	29.2	0.3
2002-Dec-06 Fri	4.73	4.75	4.7	4.7	10,028	47,382	###	###	0.3
2002-Dec-05 Thu	###	4.77	###	4.75	110,679	###	###	###	###
2002-Dec-04 Wed	4.76	4.77	###	###			16.0	16.0	0.0
2002-Dec-03 Tue	4.7	4.8	4.7	4.74			82.6	82.6	0.3
2002-Dec-02 Mon	4.75	4.76	4.7	4.7	48,881	###	21.6	21.6	0.3
2002-Nov-29 Fri	4.86	4.86	4.8	4.8	68,388	###	17.2	17.2	0.3
2002-Nov-28 Thu	###	###	4.83	4.85	183,181	442,382	###	###	###
2002-Nov-27 Wed	###	###	###	###	226,285	0	###	###	0.0
2002-Nov-26 Tue	4.88	###	4.85	###			###	###	0.0
2002-Nov-25 Mon	4.85	###	4.82	4.89			###	###	###
2002-Nov-22 Fri	4.82	4.85	4.78	4.85			74.1	74.1	###
2002-Nov-21 Thu	4.77	4.84	4.74	4.84	123,281	###	81.7	81.7	0.3
2002-Nov-20 Wed	###	4.75	###	###			###	###	0.0
2002-Nov-19 Tue	4.7	4.75	###	###	221,380	525,777	27.4	27.4	0.0
2002-Nov-18 Mon	4.74	4.77	4.7	4.72	280,422	###	31.1	31.1	0.3
2002-Nov-15 Fri	4.82	4.83	4.75	4.75			18.6	18.6	###
2002-Nov-14 Thu	4.8	4.82	4.8	4.81			76.0	76.0	###
2002-Nov-13 Wed	4.75	4.8	4.75	4.77			###	###	###
2002-Nov-12 Tue	4.81	4.81	4.81	4.81	0				###
2002-Nov-11 Mon	4.8	4.81	4.8	4.81	103,380	496,740	83.0	83.0	###
2002-Nov-08 Fri	4.89	###	4.8	4.86	191,723	###	31.3	31.3	0.3
2002-Nov-07 Thu	4.87	###	4.87	4.89			79.5	79.5	###
2002-Nov-06 Wed	###	###	4.84	###			###	###	0.0
2002-Nov-05 Tue	4.75	###	4.74	4.89			###	###	###
2002-Nov-04 Mon	4.73	4.75	4.72	4.75			73.5	73.5	###
2002-Nov-01 Fri	4.73	4.74	4.71	4.74			###	###	0.3
2002-Oct-31 Thu	4.7	4.74	4.7	4.73			75.6	75.6	0.3
2002-Oct-30 Wed	4.7	4.72	4.7	4.71	42,058	###	75.5	75.5	###
2002-Oct-29 Tue	4.59	4.72	4.59	4.7			###	###	0.3
2002-Oct-28 Mon	###	###	4.58	###	14,783	33,853	73.4	73.4	0.0
2002-Oct-25 Fri	###	###	4.5	###			###	###	0.0
2002-Oct-24 Thu	4.78	4.78	4.7	4.7			17.7	17.7	0.3
2002-Oct-23 Wed	4.77	4.81	4.77	4.78	29,371	140,687	###	###	###
2002-Oct-22 Tue	4.89	4.89	4.76	4.76			11.4	11.4	###
2002-Oct-21 Mon	###	###	4.86	###			###	###	0.0
2002-Oct-18 Fri	4.85	###	4.85	###			###	###	0.0
2002-Oct-17 Thu	4.71	4.76	4.71	4.76	57,844	###	82.1	82.1	###
2002-Oct-16 Wed	4.76	4.84	4.75	4.77	126,257	###	73.6	73.6	###
2002-Oct-15 Tue	4.77	4.77	4.71	4.73			24.0	24.0	0.3
2002-Oct-14 Mon	4.78	4.8	4.75	4.75			###	###	###
2002-Oct-11 Fri	4.82	4.83	4.78	4.8	43,755	210,242	###	###	0.3
2002-Oct-10 Thu	4.85	4.88	4.82	4.85			###	###	###
2002-Oct-09 Wed	4.86	###	4.8	4.88	23,842	57,220	82.3	82.3	0.3
2002-Oct-08 Tue	4.76	4.86	4.76	4.86	113,779	547,276	89.6	89.6	0.3
2002-Oct-07 Mon	4.74	4.78	4.74	4.74			###	###	0.3
2002-Oct-04 Fri	4.72	4.76	4.72	4.76			###	###	###
2002-Oct-03 Thu	4.74	4.74	4.71	4.74	62,145	###	###	###	0.3
2002-Oct-02 Wed	4.75	4.77	4.73	4.74	52,874	251,151	33.6	33.6	0.3
2002-Oct-01 Tue	4.7	4.77	4.7	4.73	54,428	###	76.9	76.9	0.3
2002-Sep-30 Mon	###	4.77	###	4.74			###	###	0.3
2002-Sep-27 Fri	4.78	4.8	4.75	4.8	74,654	356,472	71.3	71.3	0.3
2002-Sep-26 Thu	4.79	4.8	4.74	4.8			76.8	76.8	0.3
2002-Sep-25 Wed	4.88	4.88	4.74	4.74			###	###	0.3
2002-Sep-24 Tue	4.78	###	4.78	###			###	###	0.0
2002-Sep-23 Mon	4.8	4.8	4.76	4.8	37,955	181,424	###	###	0.3
2002-Sep-20 Fri	4.74	4.8	4.72	4.79			###	###	0.3
2002-Sep-19 Thu	###	###	4.75	4.76			10.5	10.5	###
2002-Sep-18 Wed	###	###	4.88	###	107,671	###	74.9	74.9	0.0
2002-Sep-17 Tue	###	###	###	###			###	###	0.0
2002-Sep-16 Mon	4.87	###	4.87	###	732,683	1,784,083	90.1	90.1	0.0
2002-Sep-13 Fri	4.75	4.87	4.73	4.82	346,952	###	81.3	81.3	0.3
2002-Sep-12 Thu	4.71	4.79	4.71	4.79	728,958	3,462,550	###	###	0.3
2002-Sep-11 Wed	4.57	4.75	4.57	4.7			###	###	0.3
2002-Sep-10 Tue	4.51	###	4.47	4.52	133,583	298,558	78.0	78.0	0.3
2002-Sep-09 Mon	4.5	4.55	4.45	4.51			74.9	74.9	0.3
2002-Sep-06 Fri	4.54	4.54	4.45	4.5			###	###	###
2002-Sep-05 Thu	4.54	4.59	4.52	4.54	27,953	127,325	###	###	0.3
2002-Sep-04 Wed	4.48	4.56	4.48	4.51			80.9	80.9	0.3
2002-Sep-03 Tue	4.5	4.5	4.46	4.5			###	###	###
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	###	###	###	###	278,620	0	###	###	0.0
2002-Aug-29 Thu	###	###	###	###	15,724	0	###	###	0.0
2002-Aug-28 Wed	###	4.72	###	###	36,689	86,586	74.9	74.9	0.0
2002-Aug-27 Tue	4.7	4.7	###	###	19,848	46,642	27.5	27.5	0.0
2002-Aug-26 Mon	###	4.71	###	4.7	414,887	977,058	###	###	0.3
2002-Aug-23 Fri	4.73	4.74	###	4.74			72.5	72.5	0.3
2002-Aug-22 Thu	4.75	4.79	###	4.75			###	###	###
2002-Aug-21 Wed	###	4.79	4.59	4.75	49,776	233,449	###	###	###
2002-Aug-20 Tue	4.5	4.85	4.5	4.7			###	###	0.3
2002-Aug-19 Mon	4.5	4.51	4.48	4.5	76,559	###	###	###	###
2002-Aug-16 Fri	4.49	4.49	4.41	4.45			###	###	0.3
2002-Aug-15 Thu	4.45	4.5	4.4	4.5			77.5	77.5	###
2002-Aug-14 Wed	4.45	4.46	4.4	4.45	39,649	175,645	###	###	0.3
2002-Aug-13 Tue	4.41	4.45	4.41	4.45			77.7	77.7	0.3
2002-Aug-12 Mon	4.48	4.5	4.43	4.45			###	###	0.3
2002-Aug-09 Fri	4.41	4.55	4.41	4.45			###	###	0.3
2002-Aug-08 Thu	4.4	4.44	###	4.41			68.5	68.5	###
2002-Aug-07 Wed	4.28	4.45	4.28	###			77.9	77.9	0.0
2002-Aug-06 Tue	4.28	4.28	###	4.24			32.8	32.8	0.3
2002-Aug-05 Mon	###	###	4.28	4.28	21,374	45,740	18.4	18.4	0.3
2002-Aug-02 Fri	4.43	4.55	###	###			###	###	0.0
2002-Aug-01 Thu	###	4.55	###	4.45			###	###	0.3
2002-Jul-31 Wed	4.4	4.45	###	###			###	###	0.0
2002-Jul-30 Tue	4.4	4.4	###	###			32.7	32.7	0.0
2002-Jul-29 Mon	4.2	4.4	4.2	4.4			94.6	94.6	0.3
2002-Jul-26 Fri	###	###	###	4.2	53,641	0	13.9	13.9	###
2002-Jul-25 Thu	4.2	4.55	4.2	###			###	###	0.0
2002-Jul-24 Wed	###	###	###	###	66,356	0	###	###	0.0
2002-Jul-23 Tue	###	###	###	###			###	###	0.0
2002-Jul-22 Mon	###	###	4.2	4.25			###	###	###
2002-Jul-19 Fri	4.4	4.4	4.27	###	64,478	###	###	###	0.0
2002-Jul-18 Thu	4.4	4.4	###	4.4			###	###	0.3
2002-Jul-17 Wed	4.48	4.48	###	###			21.4	21.4	0.0
2002-Jul-16 Tue	###	4.48	###	4.48			93.0	93.0	###
2002-Jul-15 Mon	4.4	4.49	###	###	47,846	###	18.1	18.1	0.0
2002-Jul-12 Fri	4.59	4.59	4.25	4.41	23,472	103,746	6.6	6.6	###
2002-Jul-11 Thu	4.77	4.77	4.55	4.56			###	###	0.3
2002-Jul-10 Wed	4.8	4.81	4.78	4.79			31.4	31.4	0.3
2002-Jul-09 Tue	4.8	4.8	4.75	4.8	19,389	92,582	68.2	68.2	0.3
2002-Jul-08 Mon	4.85	4.85	4.79	4.8			23.8	23.8	0.3
2002-Jul-05 Fri	4.76	4.85	4.76	4.85			###	###	###
2002-Jul-04 Thu	4.75	4.78	4.73	4.75	20,551	97,720	72.6	72.6	###
2002-Jul-03 Wed	4.75	4.76	4.72	4.74			38.2	38.2	0.3
2002-Jul-02 Tue	4.75	4.75	4.72	4.72	38,186	###	###	###	0.3
2002-Jul-01 Mon	4.7	4.77	4.7	4.74	28,253	133,777	76.8	76.8	0.3
2002-Jun-28 Fri	###	4.76	###	4.7			69.5	69.5	0.3
2002-Jun-27 Thu	###	4.72	###	4.71			74.7	74.7	###
2002-Jun-26 Wed	###	###	4.54	###			83.3	83.3	0.0
2002-Jun-25 Tue	4.85	4.85	###	###			###	###	0.0
2002-Jun-24 Mon	4.85	###	4.84	4.86			###	###	0.3
2002-Jun-21 Fri	4.8	###	4.8	4.85			78.2	78.2	###
2002-Jun-20 Thu	4.81	4.84	4.77	4.8	24,141	###	32.0	32.0	0.3
2002-Jun-19 Wed	4.78	4.85	4.77	4.8	23,741	###	79.4	79.4	0.3
2002-Jun-18 Tue	4.8	4.85	4.77	4.77	35,450	###	###	###	###
2002-Jun-17 Mon	4.8	4.82	4.78	4.8	112,149	###	###	###	0.3
2002-Jun-14 Fri	4.78	4.82	4.77	4.77			34.9	34.9	###
2002-Jun-13 Thu	4.8	4.8	4.75	4.75			###	###	###
2002-Jun-12 Wed	4.83	4.83	4.8	4.8			33.8	33.8	0.3
2002-Jun-11 Tue	4.8	4.86	4.8	4.86			###	###	0.3
2002-Jun-07 Fri	4.8	4.85	4.7	4.75			23.9	23.9	###
2002-Jun-06 Thu	4.8	4.85	4.8	4.83	22,448	###	###	###	0.3
2002-Jun-05 Wed	4.81	4.82	4.8	4.8			###	###	0.3
2002-Jun-04 Tue	4.88	4.88	4.81	4.81	12,855	62,282	###	###	###
2002-Jun-03 Mon	4.8	4.85	4.8	4.85			###	###	###
2002-May-31 Fri	4.81	4.84	4.8	4.8			###	###	0.3
2002-May-30 Thu	4.82	4.83	4.79	4.81			27.9	27.9	###
2002-May-29 Wed	4.84	4.84	4.76	4.82	37,759	181,243	29.4	29.4	0.3
2002-May-28 Tue	4.85	4.88	4.83	4.84	18,846	###	###	###	0.3
2002-May-27 Mon	###	###	4.8	4.86	15,473	###	###	###	0.3
2002-May-24 Fri	4.78	###	4.78	###			###	###	0.0
2002-May-23 Thu	4.81	4.81	4.79	4.81			75.6	75.6	###
2002-May-22 Wed	4.71	4.83	4.71	4.82	73,120	348,782	###	###	0.3
2002-May-21 Tue	4.78	4.79	4.71	4.71			23.1	23.1	###
2002-May-20 Mon	4.72	4.75	4.71	4.75			76.1	76.1	###
2002-May-17 Fri	###	4.71	###	###			###	###	0.0
2002-May-16 Thu	4.53	4.7	4.52	###			86.9	86.9	0.0
2002-May-15 Wed	4.52	4.57	4.5	4.5	49,676	225,280	29.9	29.9	###
2002-May-14 Tue	4.5	4.59	4.46	4.52			75.7	75.7	0.3
2002-May-13 Mon	4.5	4.5	4.46	4.46			32.2	32.2	0.3
2002-May-10 Fri	4.5	4.5	4.48	4.5	14,255	###	###	###	###
2002-May-09 Thu	4.5	4.5	4.47	4.48			41.5	41.5	###
2002-May-08 Wed	4.5	4.53	4.46	4.49			27.9	27.9	###
2002-May-07 Tue	4.5	4.51	4.48	4.5			###	###	###
2002-May-06 Mon	4.5	4.5	4.45	4.5			###	###	###
2002-May-03 Fri	4.46	4.52	4.46	4.52	34,950	156,925	###	###	0.3
2002-May-02 Thu	###	4.5	###	4.45			91.5	91.5	0.3
2002-May-01 Wed	###	4.26	###	4.26			###	###	0.3
2002-Apr-30 Tue	###	###	4	4	52,088	104,176	###	###	0.3
2002-Apr-29 Mon	4.23	4.25	###	###			###	###	0.0
2002-Apr-26 Fri	###	###	4.2	4.23	37,985	###	###	###	0.3
2002-Apr-24 Wed	4.5	4.5	###	###			###	###	0.0
2002-Apr-23 Tue	4.71	4.71	4.59	###	28,548	132,748	18.4	18.4	0.0
2002-Apr-22 Mon	4.73	4.89	4.7	4.72			34.5	34.5	0.3
2002-Apr-19 Fri	4.86	4.89	4.73	4.73			11.7	11.7	0.3
2002-Apr-18 Thu	4.88	4.89	4.84	4.84			###	###	0.3
2002-Apr-17 Wed	4.85	4.89	4.85	4.89			79.1	79.1	###
2002-Apr-16 Tue	4.86	4.89	4.83	4.85	14,886	72,345	32.4	32.4	###
2002-Apr-15 Mon	4.8	4.85	4.8	4.85	3,129	###	79.6	79.6	###
2002-Apr-12 Fri	4.85	4.87	4.78	4.78			19.8	19.8	###
2002-Apr-11 Thu	4.86	4.87	4.85	4.85			34.0	34.0	###
2002-Apr-10 Wed	4.86	4.86	4.85	4.85			###	###	###
2002-Apr-09 Tue	4.86	4.87	4.86	4.86	6,082	29,588	###	###	0.3
2002-Apr-08 Mon	4.85	4.87	4.8	4.87	35,723	172,720	###	###	0.3
2002-Apr-05 Fri	###	###	4.86	4.86	28,823	###	###	###	0.3
2002-Apr-04 Thu	###	###	###	###			76.1	76.1	0.0
2002-Apr-03 Wed	###	###	###	###	36,289	0	###	###	0.0
2002-Apr-02 Tue	5	5	###	###			###	###	0.0
2002-Mar-28 Thu	###	###	###	###			###	###	0.0
2002-Mar-27 Wed	###	###	###	5	93,954	0	71.0	71.0	0.4
2002-Mar-26 Tue	###	5	###	###			###	###	0.0
2002-Mar-25 Mon	###	5	###	5	39,246	###	###	###	0.4
2002-Mar-22 Fri	###	5	###	###	14,523	###	66.9	66.9	0.0
2002-Mar-21 Thu	###	###	###	###			###	###	0.0
2002-Mar-20 Wed	###	###	###	###			80.4	80.4	0.0
2002-Mar-19 Tue	###	###	###	###			71.9	71.9	0.0
2002-Mar-18 Mon	4.8	###	4.8	###	69,620	167,088	###	###	0.0
2002-Mar-15 Fri	4.659	4.8	4.659	4.8	25,344	###	89.9	89.9	0.3
2002-Mar-14 Thu	4.7	4.76	###	###			25.2	25.2	0.0
2002-Mar-13 Wed	###	###	4.51	###			33.0	33.0	0.0
2002-Mar-12 Tue	4.82	4.82	4.72	4.73	56,126	267,721	###	###	0.3
2002-Mar-11 Mon	###	###	4.86	4.86	12,980	31,541	###	###	0.3
2002-Mar-08 Fri	###	###	4.85	4.86	21,357	###	14.3	14.3	0.3
2002-Mar-07 Thu	###	###	###	###	36,770	0	20.5	20.5	0.0
2002-Mar-06 Wed	5	###	5	###			77.3	77.3	0.0
2002-Mar-05 Tue	###	###	5	###	77,242	###	76.4	76.4	0.0
2002-Mar-04 Mon	###	###	5	5	43,950	109,875	###	###	0.4
2002-Mar-01 Fri	5	###	5	###			###	###	0.0
2002-Feb-28 Thu	###	###	5	5	45,858	114,645	33.4	33.4	0.4
2002-Feb-27 Wed	###	###	5	5	21,156	###	###	###	0.4
2002-Feb-26 Tue	###	###	###	5	71,985	0	75.7	75.7	0.4
2002-Feb-25 Mon	5	5	###	###	47,189	117,972	###	###	0.0
2002-Feb-22 Fri	###	5	###	###			###	###	0.0
2002-Feb-21 Thu	5	5	###	###			33.8	33.8	0.0
2002-Feb-20 Wed	###	###	###	###			86.6	86.6	0.0
2002-Feb-19 Tue	4.73	4.73	4.73	4.73	0				0.3
2002-Feb-18 Mon	4.7	4.75	4.7	4.73	34,855	164,689	###	###	0.3
2002-Feb-15 Fri	4.642	4.7	###	4.7			###	###	0.3
2002-Feb-14 Thu	###	###	4.55	###			###	###	0.0
2002-Feb-13 Wed	4.71	4.71	4.57	###			20.5	20.5	0.0
2002-Feb-12 Tue	4.75	4.8	4.71	4.725			###	###	0.3
2002-Feb-11 Mon	###	4.75	###	4.75	36,521	###	###	###	###
2002-Feb-08 Fri	###	4.54	4.4	4.54	98,078	###	84.4	84.4	0.3
2002-Feb-07 Thu	###	4.45	###	4.4			77.3	77.3	0.3
2002-Feb-06 Wed	###	###	###	###	17,320	0	68.9	68.9	0.0
2002-Feb-05 Tue	###	4.41	###	###			32.2	32.2	0.0
2002-Feb-04 Mon	###	###	###	###			###	###	0.0
2002-Feb-01 Fri	###	###	###	###	11,473	0	###	###	0.0
2002-Jan-31 Thu	###	###	###	###			###	###	0.0
2002-Jan-30 Wed	###	###	###	###			###	###	0.0
2002-Jan-29 Tue	###	###	###	###			###	###	0.0
2002-Jan-28 Mon	###	###	###	###	0				0.0
2002-Jan-25 Fri	###	4.4	###	###	24,370	###	28.7	28.7	0.0
2002-Jan-24 Thu	###	###	###	###			###	###	0.0
2002-Jan-23 Wed	###	###	###	###			###	###	0.0
2002-Jan-22 Tue	4.4	4.4	###	###	18,340	40,348	26.4	26.4	0.0
2002-Jan-21 Mon	###	###	###	###			67.9	67.9	0.0
2002-Jan-18 Fri	4.4	4.4	###	###			###	###	0.0
2002-Jan-17 Thu	###	###	###	###			###	###	0.0
2002-Jan-16 Wed	###	4.4	###	###			###	###	0.0
2002-Jan-15 Tue	###	###	###	###			###	###	0.0
2002-Jan-14 Mon	4.385	4.4	###	###	30,472	###	###	###	0.0
2002-Jan-11 Fri	###	###	###	###			###	###	0.0
2002-Jan-10 Thu	4.46	4.46	4.4	4.4			22.4	22.4	0.3
2002-Jan-09 Wed	###	###	4.46	4.46			###	###	0.3
2002-Jan-08 Tue	4.49	4.5	4.45	4.5	22,276	99,685	70.4	70.4	###
2002-Jan-07 Mon	4.5	4.5	4.45	4.47	13,841	###	###	###	###
2002-Jan-04 Fri	4.49	4.5	4.49	4.5			68.6	68.6	###
2002-Jan-03 Thu	4.427	4.5	4.4	4.5	25,826	114,925	84.0	84.0	###
2002-Jan-02 Wed	###	4.41	###	4.41			###	###	###
2001-Dec-31 Mon	4.29	4.29	4.2	4.25			###	###	###
2001-Dec-28 Fri	###	4.28	###	4.28			###	###	0.3
2001-Dec-27 Thu	###	4.2	###	###	12,944	27,182	###	###	0.0
2001-Dec-24 Mon	4.25	4.25	###	###			###	###	0.0
2001-Dec-21 Fri	###	###	4.25	4.25			###	###	###
2001-Dec-20 Thu	###	###	###	###			73.3	73.3	0.0
2001-Dec-19 Wed	###	###	###	###	12,370	0	###	###	0.0
2001-Dec-18 Tue	###	###	###	###			71.2	71.2	0.0
2001-Dec-17 Mon	###	###	###	###	10,053	0	29.9	29.9	0.0
2001-Dec-14 Fri	4.45	4.48	4.41	4.41			26.8	26.8	###
2001-Dec-13 Thu	4.42	4.5	4.41	4.5			86.5	86.5	###
2001-Dec-12 Wed	4.43	4.43	4.4	4.41			###	###	###
2001-Dec-11 Tue	4.49	4.49	4.4	4.4			18.7	18.7	0.3
2001-Dec-10 Mon	4.45	4.5	4.45	4.45	23,620	###	70.5	70.5	0.3
2001-Dec-07 Fri	4.45	4.45	4.45	4.45			67.6	67.6	0.3
2001-Dec-06 Thu	###	4.4	###	4.4	39,687	###	76.9	76.9	0.3
2001-Dec-05 Wed	4.384	4.384	###	###	4,180	###	29.9	29.9	0.0
2001-Dec-04 Tue	###	###	###	###	2,125	0	73.3	73.3	0.0
2001-Dec-03 Mon	###	###	###	###			###	###	0.0
2001-Nov-30 Fri	4.4	4.4	###	4.4	22,150	###	###	###	0.3
2001-Nov-29 Thu	###	4.4	###	4.4	20,686	###	###	###	0.3
2001-Nov-28 Wed	###	###	###	###	14,677	0	###	###	0.0
2001-Nov-27 Tue	###	###	###	###			72.0	72.0	0.0
2001-Nov-26 Mon	###	###	4.28	###			77.8	77.8	0.0
2001-Nov-23 Fri	###	###	4.25	###	9,540	20,272	###	###	0.0
2001-Nov-22 Thu	4.345	4.345	###	###			###	###	0.0
2001-Nov-21 Wed	4.2	###	4.2	###	22,455	47,155	87.1	87.1	0.0
2001-Nov-20 Tue	4.25	4.27	4.2	4.2			25.1	25.1	###
2001-Nov-19 Mon	###	###	4.2	4.25	31,454	66,053	19.3	19.3	###
2001-Nov-16 Fri	###	###	4.2	###			###	###	0.0
2001-Nov-15 Thu	###	###	###	###	41,720	0	###	###	0.0
2001-Nov-14 Wed	###	4.4	###	4.4	2,420	5,324	75.7	75.7	0.3
2001-Nov-13 Tue	4.45	4.45	4.4	4.4			27.8	27.8	0.3
2001-Nov-12 Mon	4.459	4.48	4.4	4.45			###	###	0.3
2001-Nov-09 Fri	4.45	4.48	4.4	4.45			69.1	69.1	0.3
2001-Nov-08 Thu	4.45	4.48	4.45	4.45	25,442	###	65.4	65.4	0.3
2001-Nov-07 Wed	4.46	4.46	4.45	4.45			###	###	0.3
2001-Nov-06 Tue	4.46	4.5	4.43	4.45			###	###	0.3
2001-Nov-05 Mon	4.5	4.5	4.43	4.5	16,851	###	###	###	###
2001-Nov-02 Fri	4.52	4.52	4.45	4.5			###	###	###
2001-Nov-01 Thu	4.52	4.54	4.5	4.52			71.2	71.2	0.3
2001-Oct-31 Wed	4.456	4.52	4.456	4.5	157,653	707,546	###	###	###
2001-Oct-30 Tue	4.45	4.48	4.4	4.45	215,726	957,823	###	###	0.3
2001-Oct-29 Mon	4.45	4.5	4.45	4.45			70.1	70.1	0.3
2001-Oct-26 Fri	4.43	4.5	4.43	4.5			81.8	81.8	###
2001-Oct-25 Thu	###	4.43	###	4.43			76.9	76.9	###
2001-Oct-24 Wed	###	4.44	###	###	29,274	64,988	###	###	0.0
2001-Oct-23 Tue	###	###	###	###	23,077	0	78.7	78.7	0.0
2001-Oct-22 Mon	4.28	###	4.27	4.27	39,288	83,879	###	###	###
2001-Oct-19 Fri	4.24	4.27	4.24	4.246			###	###	###
2001-Oct-18 Thu	###	###	4.25	4.25			16.3	16.3	###
2001-Oct-17 Wed	###	###	###	4.28	78,025	0	###	###	0.3
2001-Oct-16 Tue	###	###	###	###			74.6	74.6	0.0
2001-Oct-15 Mon	###	###	###	###	8,850	0	77.8	77.8	0.0
2001-Oct-12 Fri	###	###	###	###			83.1	83.1	0.0
2001-Oct-11 Thu	###	###	4	4	8,141	16,282	15.6	15.6	0.3
2001-Oct-10 Wed	4	###	###	###			###	###	0.0
2001-Oct-09 Tue	4	###	4	###			###	###	0.0
2001-Oct-08 Mon	4	###	###	4	23,756	0	###	###	0.3
2001-Oct-05 Fri	###	4.045	4	4.045	8,989	36,158	###	###	0.3
2001-Oct-04 Thu	4	###	###	###	56,420	0	###	###	0.0
2001-Oct-03 Wed	4.29	4.29	4	###	112,775	467,452	4.9	4.9	0.0
2001-Oct-02 Tue	###	###	###	###	62,484	0	###	###	0.0
2001-Oct-01 Mon	4.043	4.043	###	4			###	###	0.3
2001-Sep-28 Fri	4	###	###	4	45,074	0	61.2	61.2	0.3
2001-Sep-27 Thu	3.7	###	3.7	###	20,958	38,772	94.3	94.3	0.0
2001-Sep-26 Wed	3.57	3.73	3.57	3.73			###	###	###
2001-Sep-25 Tue	###	3.57	###	3.57	84,821	###	###	###	0.3
2001-Sep-24 Mon	###	###	###	###	33,522	0	###	###	0.0
2001-Sep-21 Fri	3.5	3.5	###	###	20,058	###	###	###	0.0
2001-Sep-20 Thu	3.643	###	3.45	3.51	28,525	###	20.5	20.5	###
2001-Sep-19 Wed	###	###	###	###			71.4	71.4	0.0
2001-Sep-18 Tue	3.341	###	3.341	###	52,450	###	###	###	0.0
2001-Sep-17 Mon	3.79	3.79	3.25	###	11,725	41,272	###	###	0.0
2001-Sep-14 Fri	###	3.823	3.72	3.823	42,626	###	###	###	###
2001-Sep-13 Thu	3.8	###	3.8	3.85			79.4	79.4	0.3
2001-Sep-12 Wed	3.873	3.873	3.7	3.7	16,453	###	###	###	0.3
2001-Sep-11 Tue	###	###	4	4	23,072	46,144	29.4	29.4	0.3
2001-Sep-10 Mon	###	###	###	###			69.4	69.4	0.0
2001-Sep-07 Fri	###	###	###	###	15,250	0	19.9	19.9	0.0
2001-Sep-06 Thu	###	###	###	###			###	###	0.0
2001-Sep-05 Wed	###	###	###	###			76.0	76.0	0.0
2001-Sep-04 Tue	###	###	###	###			###	###	0.0
2001-Sep-03 Mon	###	###	###	###	6,954	0	###	###	0.0
2001-Aug-31 Fri	###	###	###	###	17,545	0	72.5	72.5	0.0
2001-Aug-30 Thu	###	###	###	###	7,327	0	###	###	0.0
2001-Aug-29 Wed	###	###	###	###	10,078	0	###	###	0.0
2001-Aug-28 Tue	###	###	###	###	9,544	0	###	###	0.0
2001-Aug-27 Mon	4	###	4	###			90.9	90.9	0.0
2001-Aug-24 Fri	3.81	3.89	3.81	3.89			86.5	86.5	0.3
2001-Aug-23 Thu	3.75	3.8	3.75	3.8			###	###	###
2001-Aug-22 Wed	3.51	3.85	3.48	3.85			###	###	0.3
2001-Aug-21 Tue	3.56	3.56	3.56	3.56			71.7	71.7	0.3
2001-Aug-20 Mon	###	###	3.55	###			40.3	40.3	0.0
2001-Aug-17 Fri	###	3.72	###	###	8,745	###	###	###	0.0
2001-Aug-16 Thu	3.77	3.77	3.73	3.75			35.1	35.1	0.3
2001-Aug-15 Wed	###	3.75	###	3.75			###	###	0.3
2001-Aug-14 Tue	3.72	3.72	###	3.7			32.7	32.7	0.3
2001-Aug-13 Mon	###	3.7	###	3.7	13,988	25,877	###	###	0.3
2001-Aug-10 Fri	3.54	3.8	3.54	###	12,172	44,671	85.6	85.6	0.0
2001-Aug-09 Thu	3.47	3.54	3.46	3.54	18,224	63,784	###	###	0.3
2001-Aug-08 Wed	3.45	3.49	3.45	3.45			70.5	70.5	###
2001-Aug-07 Tue	3.45	3.45	3.45	3.45	2,140	7,383	72.6	72.6	###
2001-Aug-06 Mon	3.43	3.45	3.43	3.45			###	###	###
2001-Aug-03 Fri	3.44	3.44	3.42	3.42	7,089	###	###	###	0.2
2001-Aug-02 Thu	3.444	3.444	3.42	3.43			###	###	0.2
2001-Aug-01 Wed	3.5	3.5	3.46	3.47			###	###	0.2
2001-Jul-31 Tue	3.42	3.5	###	3.5	60,486	105,850	88.4	88.4	0.3
2001-Jul-30 Mon	3.43	3.43	3.4	3.42			###	###	0.2
2001-Jul-27 Fri	3.42	3.44	3.42	3.44	26,649	###	###	###	0.2
2001-Jul-26 Thu	###	3.4	###	3.4			84.5	84.5	0.2
2001-Jul-25 Wed	3.4	3.4	###	###			31.3	31.3	0.0
2001-Jul-24 Tue	###	3.4	###	3.4	15,723	26,729	87.0	87.0	0.2
2001-Jul-23 Mon	3.41	3.41	###	###	13,375	###	###	###	0.0
2001-Jul-20 Fri	3.4	3.45	###	3.41			76.2	76.2	###
2001-Jul-19 Thu	3.4	3.43	3.4	3.43	14,350	###	###	###	0.2
2001-Jul-18 Wed	3.4	3.4	###	3.4			###	###	0.2
2001-Jul-17 Tue	3.43	3.43	3.4	3.4			###	###	0.2
2001-Jul-16 Mon	3.45	3.45	3.44	3.44	10,425	###	###	###	0.2
2001-Jul-13 Fri	3.44	3.48	3.44	3.45			72.6	72.6	###
2001-Jul-12 Thu	3.43	3.44	3.43	3.44	4,787	16,443	###	###	0.2
2001-Jul-11 Wed	3.44	3.44	3.43	3.43			27.1	27.1	0.2
2001-Jul-10 Tue	3.41	3.44	3.41	3.44			74.8	74.8	0.2
2001-Jul-09 Mon	3.45	3.45	3.4	3.4			25.0	25.0	0.2
2001-Jul-06 Fri	3.45	3.46	3.45	3.45			73.4	73.4	###
2001-Jul-05 Thu	3.42	3.45	3.41	3.45	26,358	###	74.0	74.0	###
2001-Jul-04 Wed	3.43	3.46	3.42	3.42	14,950	51,428	35.0	35.0	0.2
2001-Jul-03 Tue	3.46	3.46	3.43	3.43			25.8	25.8	0.2
2001-Jul-02 Mon	3.54	3.54	3.42	3.42			###	###	0.2
2001-Jun-29 Fri	3.5	3.55	3.48	3.55			###	###	###
2001-Jun-28 Thu	3.47	3.47	3.46	3.46	32,585	###	###	###	0.2
2001-Jun-27 Wed	3.48	3.52	3.46	3.46			###	###	0.2
2001-Jun-26 Tue	###	3.5	###	3.5	15,187	26,577	82.1	82.1	0.3
2001-Jun-25 Mon	3.45	3.5	3.41	3.5			80.2	80.2	0.3
2001-Jun-22 Fri	3.373	3.4	###	3.4			69.9	69.9	0.2
2001-Jun-21 Thu	3.351	###	###	###	20,250	0	###	###	0.0
2001-Jun-20 Wed	###	###	###	###			###	###	0.0
2001-Jun-19 Tue	###	###	###	###	74,550	0	###	###	0.0
2001-Jun-18 Mon	###	###	3.27	3.29	10,782	17,628	34.9	34.9	###
2001-Jun-15 Fri	###	###	3.29	###			###	###	0.0
2001-Jun-14 Thu	###	###	3.29	###			###	###	0.0
2001-Jun-13 Wed	3.249	###	3.249	###	65,488	106,385	###	###	0.0
2001-Jun-12 Tue	3.2	###	3.2	3.24	35,884	###	83.0	83.0	###
2001-Jun-11 Mon	###	###	###	###	0				0.0
2001-Jun-08 Fri	###	###	###	###			71.7	71.7	0.0
2001-Jun-07 Thu	###	###	###	###	4,427	0	75.1	75.1	0.0
2001-Jun-06 Wed	###	###	###	###			###	###	0.0
2001-Jun-05 Tue	###	###	###	###			33.0	33.0	0.0
2001-Jun-04 Mon	3.2	3.2	###	###	51,183	###	###	###	0.0
2001-Jun-01 Fri	###	###	###	###			81.1	81.1	0.0
2001-May-31 Thu	###	3.2	###	###	28,728	###	###	###	0.0
2001-May-30 Wed	###	###	###	###			###	###	0.0
2001-May-29 Tue	###	###	###	###	115,549	0	78.1	78.1	0.0
2001-May-28 Mon	###	###	###	###	13,450	0	###	###	0.0
2001-May-25 Fri	###	###	###	###	31,445	0	###	###	0.0
2001-May-24 Thu	###	###	3	3	89,277	###	###	###	0.2
2001-May-23 Wed	###	###	###	###	32,981	0	80.4	80.4	0.0
2001-May-22 Tue	###	###	###	###	62,251	0	93.7	93.7	0.0
2001-May-21 Mon	2.85	###	2.85	###	9,087	12,948	###	###	0.0
2001-May-18 Fri	2.8	###	2.8	2.81			###	###	###
2001-May-17 Thu	2.8	2.8	2.8	2.8	43,670	122,275	###	###	0.2
2001-May-16 Wed	2.8	2.82	2.78	2.78			###	###	0.2
2001-May-15 Tue	2.86	2.86	2.82	2.83	6,077	17,258	###	###	0.2
2001-May-14 Mon	2.85	2.88	2.85	2.86	21,252	60,886	76.5	76.5	0.2
2001-May-11 Fri	2.8	2.86	2.8	2.86	166,429	###	85.3	85.3	0.2
2001-May-10 Thu	2.8	2.8	2.76	2.8	29,429	###	68.7	68.7	0.2
2001-May-09 Wed	2.8	2.8	2.79	2.8			###	###	0.2
2001-May-08 Tue	2.78	2.83	2.77	2.77			36.5	36.5	0.2
2001-May-07 Mon	2.75	2.85	2.75	2.8			###	###	0.2
2001-May-04 Fri	2.77	2.77	2.75	2.75			###	###	###
2001-May-03 Thu	2.8	2.8	2.75	2.76	24,677	68,478	22.6	22.6	0.2
2001-May-02 Wed	2.8	2.8	2.8	2.8			###	###	0.2
2001-May-01 Tue	2.75	2.8	2.75	2.8			###	###	0.2
2001-Apr-30 Mon	###	2.8	###	2.8	174,174	243,843	92.8	92.8	0.2
2001-Apr-27 Fri	2.7	2.7	###	###	34,922	47,144	33.1	33.1	0.0
2001-Apr-26 Thu	2.7	2.7	###	###			###	###	0.0
2001-Apr-25 Wed	2.7	2.7	2.7	2.7	0				0.2
2001-Apr-24 Tue	2.7	2.7	###	2.7	31,828	###	###	###	0.2
2001-Apr-23 Mon	###	2.77	2.72	2.72	16,027	###	###	###	0.2
2001-Apr-20 Fri	2.77	2.77	2.76	2.77	4,777	###	###	###	0.2
2001-Apr-19 Thu	2.74	2.76	2.74	2.76			75.6	75.6	0.2
2001-Apr-18 Wed	2.78	2.78	2.73	2.76	9,050	###	###	###	0.2
2001-Apr-17 Tue	2.8	2.8	2.8	2.8			76.6	76.6	0.2
2001-Apr-16 Mon	2.8	2.8	2.8	2.8	0				0.2
2001-Apr-13 Fri	2.8	2.8	2.8	2.8	0				0.2
2001-Apr-12 Thu	2.79	2.8	2.79	2.8			67.5	67.5	0.2
2001-Apr-11 Wed	2.8	2.8	2.79	2.79	11,640	###	33.5	33.5	###
2001-Apr-10 Tue	2.78	2.83	2.78	2.83	7,120	19,971	###	###	0.2
2001-Apr-09 Mon	2.74	2.8	###	2.8			###	###	0.2
2001-Apr-06 Fri	###	2.74	###	2.74			85.5	85.5	0.2
2001-Apr-05 Thu	2.7	2.7	###	###			###	###	0.0
2001-Apr-04 Wed	###	2.71	2.7	2.7	3,173	8,582	###	###	0.2
2001-Apr-03 Tue	2.7	2.72	###	2.7	27,946	###	73.6	73.6	0.2
2001-Apr-02 Mon	2.8	2.8	2.72	2.72			###	###	0.2
2001-Mar-30 Fri	2.86	2.86	2.85	2.85			36.2	36.2	###
2001-Mar-29 Thu	2.8	2.86	2.78	2.86	34,320	96,782	###	###	0.2
2001-Mar-28 Wed	2.75	2.8	2.73	2.78			77.2	77.2	0.2
2001-Mar-27 Tue	2.75	2.76	2.73	2.75			70.0	70.0	###
2001-Mar-26 Mon	2.76	2.76	2.72	2.72			###	###	0.2
2001-Mar-23 Fri	2.76	2.76	###	2.71			26.6	26.6	###
2001-Mar-22 Thu	2.84	2.84	2.8	2.8			29.4	29.4	0.2
2001-Mar-21 Wed	2.83	2.86	2.83	2.85	125,320	###	###	###	###
2001-Mar-20 Tue	2.83	2.83	2.8	2.83			69.0	69.0	0.2
2001-Mar-19 Mon	2.85	2.85	2.82	2.83			###	###	0.2
2001-Mar-16 Fri	2.86	2.86	2.85	2.85			###	###	###
2001-Mar-15 Thu	###	###	2.86	2.86			###	###	0.2
2001-Mar-14 Wed	###	###	###	###			83.7	83.7	0.0
2001-Mar-13 Tue	2.874	###	2.83	###			###	###	0.0
2001-Mar-12 Mon	2.88	###	2.88	2.88	15,085	21,722	76.2	76.2	0.2
2001-Mar-09 Fri	###	###	2.88	###			17.6	17.6	0.0
2001-Mar-08 Thu	###	###	2.89	###			###	###	0.0
2001-Mar-07 Wed	###	###	###	###	25,124	0	###	###	0.0
2001-Mar-06 Tue	###	###	###	###	17,220	0	72.6	72.6	0.0
2001-Mar-05 Mon	###	###	2.88	###			74.7	74.7	0.0
2001-Mar-02 Fri	###	###	###	###	20,558	0	###	###	0.0
2001-Mar-01 Thu	###	###	2.87	###			83.1	83.1	0.0
2001-Feb-28 Wed	###	###	2.88	###	63,640	91,641	###	###	0.0
2001-Feb-27 Tue	###	###	2.89	###	192,850	###	###	###	0.0
2001-Feb-26 Mon	###	###	###	###			###	###	0.0
2001-Feb-23 Fri	###	###	###	###	14,387	0	79.4	79.4	0.0
2001-Feb-22 Thu	###	###	###	###			31.1	31.1	0.0
2001-Feb-21 Wed	###	###	###	###			###	###	0.0
2001-Feb-20 Tue	3	3	###	###			10.4	10.4	0.0
2001-Feb-19 Mon	2.88	###	2.86	###			###	###	0.0
2001-Feb-16 Fri	2.82	2.88	2.82	2.86			82.8	82.8	0.2
2001-Feb-15 Thu	2.82	2.84	2.8	2.84			79.8	79.8	0.2
2001-Feb-14 Wed	2.85	2.85	2.8	2.81			26.5	26.5	###
2001-Feb-13 Tue	2.8	2.88	2.78	2.88			###	###	0.2
2001-Feb-12 Mon	2.8	2.8	2.8	2.8	1,678	###	###	###	0.2
2001-Feb-09 Fri	2.8	2.8	2.76	2.76	8,625	23,977	25.3	25.3	0.2
2001-Feb-08 Thu	2.81	2.81	2.8	2.8	15,948	###	###	###	0.2
2001-Feb-07 Wed	2.82	2.82	2.8	2.8			36.4	36.4	0.2
2001-Feb-05 Mon	2.88	2.88	2.81	2.81	13,321	###	17.8	17.8	###
2001-Feb-02 Fri	2.85	2.88	2.85	2.85	8,650	24,782	75.1	75.1	###
2001-Feb-01 Thu	2.88	2.88	2.85	2.85			25.5	25.5	###
2001-Jan-31 Wed	2.88	2.88	2.87	2.88			72.1	72.1	0.2
2001-Jan-30 Tue	2.82	2.88	2.82	2.88			###	###	0.2
2001-Jan-29 Mon	2.81	2.81	2.81	2.81			72.4	72.4	###
2001-Jan-25 Thu	2.8	2.81	2.8	2.81			###	###	###
2001-Jan-24 Wed	2.8	2.8	2.8	2.8	8,659	24,245	###	###	0.2
2001-Jan-23 Tue	2.77	2.81	2.75	2.8			###	###	0.2
2001-Jan-22 Mon	2.81	2.81	2.77	2.8	7,957	###	###	###	0.2
2001-Jan-19 Fri	2.88	2.88	2.8	2.84	17,320	49,188	18.2	18.2	0.2
2001-Jan-18 Thu	2.88	2.88	2.88	2.88			###	###	0.2
2001-Jan-17 Wed	2.83	2.88	2.83	2.88			79.9	79.9	0.2
2001-Jan-16 Tue	2.888	2.888	2.87	2.88	11,250	32,388	36.0	36.0	0.2
2001-Jan-15 Mon	2.88	2.88	2.88	2.88	1,370	3,945	###	###	0.2
2001-Jan-12 Fri	2.87	2.88	2.87	2.88	16,150	###	72.6	72.6	0.2
2001-Jan-11 Thu	2.87	2.88	2.87	2.87	9,770	28,088	75.6	75.6	###
2001-Jan-10 Wed	2.85	2.85	2.85	2.85			###	###	###
2001-Jan-09 Tue	2.849	2.87	2.849	2.85			74.5	74.5	###
2001-Jan-08 Mon	2.83	2.83	2.8	2.8			###	###	0.2
2001-Jan-05 Fri	2.78	2.79	2.78	2.79	6,324	###	###	###	###
2001-Jan-04 Thu	2.8	2.8	2.78	2.78	7,850	###	32.9	32.9	0.2
2001-Jan-03 Wed	2.84	2.84	2.8	2.8			###	###	0.2
2001-Jan-02 Tue	2.87	2.87	2.85	2.85			###	###	###
2001-Jan-01 Mon	2.87	2.87	2.87	2.87	1,520	###	###	###	###
2000-Dec-29 Fri	2.87	2.87	2.87	2.87	1,520	###	###	###	###
2000-Dec-28 Thu	2.87	2.87	2.87	2.87			73.0	73.0	###
2000-Dec-26 Tue	2.87	2.88	2.8	2.88	6,545	18,587	###	###	0.2
2000-Dec-25 Mon	2.87	2.88	2.8	2.88	6,545	18,587	###	###	0.2
2000-Dec-22 Fri	2.87	2.88	2.8	2.88	6,545	18,587	###	###	0.2
2000-Dec-21 Thu	2.87	2.87	2.78	2.84	20,046	56,629	###	###	0.2
2000-Dec-20 Wed	2.85	2.87	2.85	2.87			###	###	###
2000-Dec-19 Tue	2.85	2.85	2.82	2.85	33,623	95,321	74.0	74.0	###
2000-Dec-18 Mon	2.86	2.86	2.8	2.8			19.6	19.6	0.2
2000-Dec-15 Fri	2.86	2.87	2.86	2.86			80.1	80.1	0.2
2000-Dec-14 Thu	2.85	2.88	2.85	2.87	35,546	###	###	###	###
2000-Dec-13 Wed	2.84	2.87	2.84	2.87	32,487	92,750	###	###	###
2000-Dec-12 Tue	2.84	2.84	2.82	2.82	29,122	###	31.8	31.8	###
2000-Dec-11 Mon	2.83	2.84	2.82	2.84	14,385	###	72.0	72.0	0.2
2000-Dec-08 Fri	2.851	2.851	2.82	2.84	6,671	###	33.5	33.5	0.2
2000-Dec-07 Thu	2.86	2.86	2.82	2.82	27,540	###	23.0	23.0	###
2000-Dec-06 Wed	2.85	2.87	2.85	2.87	13,950	###	###	###	###
2000-Dec-05 Tue	2.85	2.85	2.85	2.85			###	###	###
2000-Dec-04 Mon	###	2.85	###	2.85	7,181	###	75.4	75.4	###
2000-Dec-01 Fri	2.87	2.87	2.84	2.85			28.1	28.1	###
2000-Nov-30 Thu	2.88	2.88	2.88	2.88	271	780	###	###	0.2
2000-Nov-29 Wed	###	###	2.85	2.85			21.5	21.5	###
2000-Nov-28 Tue	###	###	2.87	###	19,359	27,780	###	###	0.0
2000-Nov-27 Mon	2.944	2.944	###	###			###	###	0.0
2000-Nov-24 Fri	###	###	###	###			67.2	67.2	0.0
2000-Nov-23 Thu	###	###	###	###	7,555	0	74.9	74.9	0.0
2000-Nov-22 Wed	###	###	###	###			72.3	72.3	0.0
2000-Nov-21 Tue	###	###	###	###	14,580	0	###	###	0.0
2000-Nov-20 Mon	2.89	###	2.89	###	12,570	###	###	###	0.0
2000-Nov-17 Fri	###	###	2.88	###			###	###	0.0
2000-Nov-16 Thu	###	###	2.87	###			###	###	0.0
2000-Nov-15 Wed	2.88	2.88	2.85	2.87			28.8	28.8	###
2000-Nov-13 Mon	2.88	###	2.88	###	9,224	13,282	75.4	75.4	0.0
2000-Nov-10 Fri	2.85	2.88	2.85	2.86			###	###	0.2
2000-Nov-09 Thu	2.87	###	2.85	2.85	7,326	###	###	###	###
2000-Nov-08 Wed	2.86	2.87	2.86	2.87	6,850	19,625	###	###	###
2000-Nov-07 Tue	2.86	2.86	2.86	2.86			63.3	63.3	0.2
2000-Nov-06 Mon	2.879	2.879	2.84	2.85	15,243	43,587	26.2	26.2	###
2000-Nov-03 Fri	2.86	2.86	2.84	2.86			###	###	0.2
2000-Nov-02 Thu	2.85	2.85	2.85	2.85			67.0	67.0	###
2000-Nov-01 Wed	2.85	2.86	2.83	2.83			30.9	30.9	0.2
2000-Oct-31 Tue	2.8	2.86	2.8	2.86	15,027	42,526	###	###	0.2
2000-Oct-30 Mon	2.82	2.88	2.8	2.8	35,724	101,456	33.8	33.8	0.2
2000-Oct-27 Fri	2.88	2.88	2.85	2.85			###	###	###
2000-Oct-26 Thu	2.88	2.88	2.82	2.82			###	###	###
2000-Oct-25 Wed	2.82	2.88	2.82	2.88	9,884	###	###	###	0.2
2000-Oct-24 Tue	2.82	2.86	2.82	2.86	2,074	###	###	###	0.2
2000-Oct-23 Mon	2.875	2.875	2.86	2.86			###	###	0.2
2000-Oct-20 Fri	2.86	2.86	2.82	2.86			64.4	64.4	0.2
2000-Oct-19 Thu	2.88	2.88	2.84	2.84	6,345	18,146	27.3	27.3	0.2
2000-Oct-18 Wed	2.86	2.88	2.84	2.88			78.0	78.0	0.2
2000-Oct-17 Tue	2.88	2.88	2.85	2.85			###	###	###
2000-Oct-16 Mon	2.84	2.88	2.8	2.88	13,226	###	75.8	75.8	0.2
2000-Oct-13 Fri	2.8	2.82	2.78	2.82	43,022	###	###	###	###
2000-Oct-12 Thu	2.8	2.8	2.8	2.8			###	###	0.2
2000-Oct-11 Wed	2.844	2.85	2.75	2.84	69,424	194,387	33.4	33.4	0.2
2000-Oct-10 Tue	###	###	2.82	2.85	155,359	219,056	###	###	###
2000-Oct-09 Mon	2.86	2.86	2.82	2.82	6,478	###	###	###	###
2000-Oct-06 Fri	###	###	###	###	6,456	0	14.6	14.6	0.0
2000-Oct-05 Thu	2.86	###	2.86	###			79.3	79.3	0.0
2000-Oct-03 Tue	2.86	2.86	2.86	2.86			###	###	0.2
2000-Sep-29 Fri	###	###	###	###			64.1	64.1	0.0
2000-Sep-27 Wed	2.87	###	2.8	2.8	225,727	###	###	###	0.2
2000-Sep-26 Tue	###	###	2.87	2.87			23.8	23.8	###
2000-Sep-25 Mon	###	###	###	###	1,975	0	67.2	67.2	0.0
2000-Sep-22 Fri	2.85	###	2.85	###	14,656	20,884	90.7	90.7	0.0
2000-Sep-20 Wed	2.88	2.88	2.85	2.85			###	###	###
2000-Sep-19 Tue	###	###	###	###			###	###	0.0
2000-Sep-18 Mon	###	###	###	###			###	###	0.0
2000-Sep-15 Fri	###	###	###	###			###	###	0.0
2000-Sep-14 Thu	3	3	###	###	15,348	23,022	21.6	21.6	0.0
2000-Sep-13 Wed	###	###	###	###	8,550	0	###	###	0.0
2000-Sep-12 Tue	###	###	###	###	5,851	0	75.9	75.9	0.0
2000-Sep-11 Mon	###	###	###	###			###	###	0.0
2000-Sep-07 Thu	###	###	###	###			75.6	75.6	0.0
2000-Sep-06 Wed	###	###	###	###			77.8	77.8	0.0
2000-Sep-05 Tue	###	###	###	###			73.3	73.3	0.0
2000-Sep-04 Mon	###	###	###	###			76.4	76.4	0.0
2000-Sep-01 Fri	3	3	3	3			72.6	72.6	0.2
2000-Aug-30 Wed	###	###	###	###	3,080	0	###	###	0.0
2000-Aug-29 Tue	###	###	###	###	3,625	0	22.8	22.8	0.0
2000-Aug-28 Mon	3.2	3.2	###	###	3,089	4,942	###	###	0.0
2000-Aug-25 Fri	3.2	3.24	###	3.2			74.4	74.4	0.2
2000-Aug-24 Thu	3.25	3.25	###	3.2	11,585	18,825	###	###	0.2
2000-Aug-23 Wed	3.2	###	###	###			###	###	0.0
2000-Aug-22 Tue	3.2	3.2	3.2	3.2			68.8	68.8	0.2
2000-Aug-21 Mon	###	3.2	###	3.2			92.7	92.7	0.2
2000-Aug-18 Fri	###	###	###	###			70.2	70.2	0.0
2000-Aug-17 Thu	###	###	3	###			###	###	0.0
2000-Aug-16 Wed	###	3	###	3			70.0	70.0	0.2
2000-Aug-15 Tue	2.986	2.986	###	###	1,940	###	36.4	36.4	0.0
2000-Aug-14 Mon	3	3	3	3			###	###	0.2
2000-Aug-11 Fri	2.81	3	2.81	3	5,343	15,521	###	###	0.2
2000-Aug-10 Thu	3	3	###	3			70.0	70.0	0.2
2000-Aug-09 Wed	###	###	3	3	15,185	22,777	###	###	0.2
2000-Aug-08 Tue	###	###	###	###	31,778	0	###	###	0.0
2000-Aug-07 Mon	###	###	###	###	4,425	0	###	###	0.0
2000-Aug-04 Fri	###	###	###	###			###	###	0.0
2000-Aug-03 Thu	###	###	###	###			###	###	0.0
2000-Aug-02 Wed	###	###	###	###	12,325	0	78.2	78.2	0.0
2000-Aug-01 Tue	###	3.2	###	###			67.7	67.7	0.0
2000-Jul-28 Fri	###	3.2	###	3.2	2,776	4,441	###	###	0.2
2000-Jul-26 Wed	###	3.2	###	3.2	5,545	8,872	###	###	0.2
2000-Jul-25 Tue	###	###	###	###			###	###	0.0
2000-Jul-24 Mon	3.2	3.2	###	3.2	4,770	###	71.0	71.0	0.2
2000-Jul-21 Fri	3.29	3.29	###	###	1,655	2,722	###	###	0.0
2000-Jul-20 Thu	3.2	3.29	###	3.29			###	###	###
2000-Jul-19 Wed	###	3.2	###	3.2			###	###	0.2
2000-Jul-18 Tue	###	###	###	###			###	###	0.0
2000-Jul-17 Mon	###	3.25	###	3.25			79.2	79.2	0.2
2000-Jul-14 Fri	###	3.2	###	3.2	11,942	###	78.9	78.9	0.2
2000-Jul-13 Thu	###	###	###	###	10,054	0	###	###	0.0
2000-Jul-11 Tue	3.343	3.343	###	3.25	6,777	11,327	###	###	0.2
2000-Jul-10 Mon	3.271	###	3.271	###			###	###	0.0
2000-Jul-07 Fri	###	3.2	###	3.2			87.0	87.0	0.2
2000-Jul-06 Thu	###	###	###	###			69.1	69.1	0.0
2000-Jul-05 Wed	###	###	###	###	3,172	0	###	###	0.0
2000-Jul-04 Tue	###	###	###	###			70.4	70.4	0.0
2000-Jul-03 Mon	###	###	###	###			###	###	0.0
2000-Jun-30 Fri	###	###	3	###	20,476	###	65.1	65.1	0.0
2000-Jun-29 Thu	###	###	###	###			###	###	0.0
2000-Jun-28 Wed	###	###	###	###	10,656	0	72.1	72.1	0.0
2000-Jun-27 Tue	3.045	###	###	###	15,354	0	###	###	0.0
2000-Jun-26 Mon	2.947	###	2.947	###	52,981	###	88.3	88.3	0.0
2000-Jun-23 Fri	###	###	###	###			###	###	0.0
2000-Jun-22 Thu	###	###	###	###	17,373	0	###	###	0.0
2000-Jun-21 Wed	###	###	###	###			32.1	32.1	0.0
2000-Jun-20 Tue	2.85	###	2.81	###			###	###	0.0
2000-Jun-19 Mon	2.955	2.955	###	###			41.7	41.7	0.0
2000-Jun-16 Fri	###	###	2.85	###	13,540	###	###	###	0.0
2000-Jun-15 Thu	###	###	###	###			###	###	0.0
2000-Jun-14 Wed	###	###	###	###			###	###	0.0
2000-Jun-13 Tue	###	###	###	###	4,175	0	###	###	0.0
2000-Jun-12 Mon	###	###	###	###	0				0.0
2000-Jun-08 Thu	###	###	###	###			###	###	0.0
2000-Jun-07 Wed	###	###	###	###			33.8	33.8	0.0
2000-Jun-06 Tue	###	###	###	###			###	###	0.0
2000-Jun-05 Mon	###	###	###	###	5	0	###	###	0.0
2000-Jun-02 Fri	###	3	###	3	824	###	79.0	79.0	0.2
2000-Jun-01 Thu	###	###	###	###	6,275	0	69.3	69.3	0.0
2000-May-31 Wed	###	3	###	3	23,350	35,025	###	###	0.2
2000-May-30 Tue	###	3	###	###	223,284	334,926	###	###	0.0
2000-May-29 Mon	###	###	###	###			87.1	87.1	0.0
2000-May-26 Fri	2.85	2.85	2.8	2.8			25.1	25.1	0.2
2000-May-25 Thu	###	###	###	###			29.8	29.8	0.0
2000-May-24 Wed	###	###	###	###			###	###	0.0
2000-May-23 Tue	###	###	###	###			68.7	68.7	0.0
2000-May-22 Mon	###	3	###	3			79.4	79.4	0.2
2000-May-19 Fri	###	###	###	###			###	###	0.0
2000-May-18 Thu	3	3	3	3	10,274	30,822	72.9	72.9	0.2
2000-May-17 Wed	3	###	###	###			79.9	79.9	0.0
2000-May-15 Mon	###	###	3	3			###	###	0.2
2000-May-12 Fri	###	###	###	###			###	###	0.0
2000-May-11 Thu	###	###	###	###	7,582	0	77.5	77.5	0.0
2000-May-10 Wed	###	###	###	###			32.5	32.5	0.0
2000-May-09 Tue	###	###	###	###			###	###	0.0
2000-May-08 Mon	###	###	###	###	1,146	0	###	###	0.0
2000-May-05 Fri	###	###	###	###			59.1	59.1	0.0
2000-May-04 Thu	###	###	###	###	481	0	###	###	0.0
2000-May-03 Wed	###	###	###	###	56,250	0	###	###	0.0
2000-May-02 Tue	###	###	###	###	14,450	0	80.2	80.2	0.0
2000-May-01 Mon	3.2	3.2	###	###	2,983	4,772	16.9	16.9	0.0
2000-Apr-28 Fri	###	3.2	###	3.2			88.1	88.1	0.2
2000-Apr-27 Thu	###	###	###	###	28,170	0	41.0	41.0	0.0
2000-Apr-26 Wed	3	3	3	3	4,257	12,771	73.5	73.5	0.2
2000-Apr-25 Tue	###	###	###	###	0				0.0
2000-Apr-24 Mon	###	###	###	###	0				0.0
2000-Apr-21 Fri	###	###	###	###	0				0.0
2000-Apr-19 Wed	###	###	3	###			81.7	81.7	0.0
2000-Apr-18 Tue	3	###	3	###	8,875	###	76.7	76.7	0.0
2000-Apr-17 Mon	###	###	3	3	12,178	###	###	###	0.2
2000-Apr-14 Fri	###	###	###	###			57.7	57.7	0.0
2000-Apr-13 Thu	###	###	###	###	4,525	0	###	###	0.0
2000-Apr-12 Wed	2.957	3.2	2.957	3.2	15,577	47,953	94.2	94.2	0.2
2000-Apr-11 Tue	###	###	###	###			###	###	0.0
2000-Apr-07 Fri	3.25	3.25	3.25	3.25	1,489	###	66.3	66.3	0.2
2000-Apr-06 Thu	###	###	###	###			67.7	67.7	0.0
2000-Apr-05 Wed	###	###	###	###			###	###	0.0
2000-Apr-04 Tue	###	###	###	###	13,688	0	78.7	78.7	0.0
2000-Apr-03 Mon	###	###	###	###			78.9	78.9	0.0
2000-Mar-31 Fri	###	###	###	###			35.4	35.4	0.0
2000-Mar-30 Thu	###	###	###	###	15,348	0	###	###	0.0
2000-Mar-29 Wed	###	###	###	###	2,225	0	###	###	0.0
2000-Mar-28 Tue	3.25	###	3.25	###			74.1	74.1	0.0
2000-Mar-24 Fri	3.2	3.2	###	3.2			68.0	68.0	0.2
2000-Mar-23 Thu	3.252	3.252	###	3.2			27.8	27.8	0.2
2000-Mar-22 Wed	###	###	###	###			77.1	77.1	0.0
2000-Mar-21 Tue	3.2	3.2	###	###			###	###	0.0
2000-Mar-20 Mon	3.25	3.25	3.25	3.25			###	###	0.2
2000-Mar-17 Fri	3.2	3.2	3.2	3.2			###	###	0.2
2000-Mar-16 Thu	3.2	3.25	3.2	3.25	4,220	###	###	###	0.2
2000-Mar-15 Wed	3.2	3.2	3.2	3.2	3,858	12,345	69.2	69.2	0.2
2000-Mar-14 Tue	3.2	3.2	3.2	3.2			###	###	0.2
2000-Mar-13 Mon	3.23	3.23	3.2	3.2	19,170	###	33.4	33.4	0.2
2000-Mar-10 Fri	3.2	3.25	3.2	3.22			65.9	65.9	0.2
2000-Mar-09 Thu	3.4	3.4	###	###			###	###	0.0
2000-Mar-08 Wed	###	###	###	###	10,025	0	65.5	65.5	0.0
2000-Mar-07 Tue	3.41	3.41	3.4	3.4	9,945	###	39.4	39.4	0.2
2000-Mar-06 Mon	###	###	3.4	3.4			27.6	27.6	0.2
2000-Mar-03 Fri	3.4	3.4	3.4	3.4			###	###	0.2
2000-Mar-02 Thu	3.442	3.48	3.4	3.4			35.3	35.3	0.2
2000-Mar-01 Wed	3.4	3.4	3.4	3.4			###	###	0.2
2000-Feb-29 Tue	###	3.5	###	3.5			###	###	0.3
2000-Feb-28 Mon	3.4	3.45	3.21	3.45	34,649	115,381	###	###	###
2000-Feb-24 Thu	###	3.5	3.4	3.5			86.1	86.1	0.3
2000-Feb-23 Wed	3.21	###	###	###	33,587	0	###	###	0.0
2000-Feb-22 Tue	3.25	3.25	3.21	3.21			###	###	###
2000-Feb-21 Mon	###	###	###	3.25			###	###	0.2
2000-Feb-18 Fri	3.25	3.25	###	3.2			30.4	30.4	0.2
2000-Feb-17 Thu	###	###	3.25	3.25	22,485	###	21.0	21.0	0.2
2000-Feb-16 Wed	3.327	3.4	3.327	###			###	###	0.0
2000-Feb-15 Tue	3.5	3.5	3.4	3.4			17.8	17.8	0.2
2000-Feb-14 Mon	3.5	3.5	3.48	3.5			68.1	68.1	0.3
2000-Feb-11 Fri	3.55	###	3.5	3.54			###	###	0.3
2000-Feb-10 Thu	###	###	3.48	3.55	46,658	81,184	27.2	27.2	###
2000-Feb-09 Wed	###	###	###	###			26.4	26.4	0.0
2000-Feb-08 Tue	###	3.7	###	###	10,540	###	###	###	0.0
2000-Feb-07 Mon	###	###	###	###			###	###	0.0
2000-Feb-04 Fri	3.7	3.7	###	###	6,550	###	###	###	0.0
2000-Feb-03 Thu	###	3.7	###	3.7	37,743	69,824	81.3	81.3	0.3
2000-Feb-02 Wed	3.59	###	3.5	###			72.4	72.4	0.0
2000-Feb-01 Tue	###	3.7	3.5	###			21.8	21.8	0.0
2000-Jan-31 Mon	###	###	###	###			87.9	87.9	0.0
2000-Jan-28 Fri	3.5	###	3.5	###			88.0	88.0	0.0
2000-Jan-27 Thu	3.584	3.584	3.5	3.5			17.8	17.8	0.3
2000-Jan-25 Tue	###	###	###	###			66.6	66.6	0.0
2000-Jan-24 Mon	###	###	###	###	2,850	0	###	###	0.0
2000-Jan-21 Fri	3.5	###	3.5	###	12,125	###	86.8	86.8	0.0
2000-Jan-20 Thu	3.55	3.58	3.5	3.5			24.0	24.0	0.3
2000-Jan-19 Wed	###	###	3.45	3.5	35,625	61,453	15.5	15.5	0.3
2000-Jan-18 Tue	###	###	###	###			75.6	75.6	0.0
2000-Jan-17 Mon	3.7	3.7	3.7	3.7			72.0	72.0	0.3
2000-Jan-14 Fri	###	3.7	###	3.7			###	###	0.3
2000-Jan-13 Thu	3.7	3.7	3.7	3.7			71.1	71.1	0.3
2000-Jan-12 Wed	3.75	3.75	3.7	3.7	4,286	###	###	###	0.3
2000-Jan-11 Tue	3.75	3.8	3.7	3.8	14,355	###	79.3	79.3	###
2000-Jan-10 Mon	3.7	3.72	3.7	3.7			68.4	68.4	0.3
2000-Jan-07 Fri	3.75	3.75	3.7	3.7			33.8	33.8	0.3
2000-Jan-06 Thu	3.83	###	3.7	3.7	39,470	###	###	###	0.3
2000-Jan-05 Wed	###	###	3.78	3.83			###	###	###
2000-Jan-04 Tue	3.7	4	3.7	###	21,785	83,872	89.3	89.3	0.0
1999-Dec-31 Fri	3.7	3.7	###	3.7	19,556	36,178	63.7	63.7	0.3
1999-Dec-30 Thu	3.7	3.7	###	3.7	19,556	36,178	63.7	63.7	0.3
1999-Dec-29 Wed	###	3.7	###	3.7	29,579	54,721	###	###	0.3
1999-Dec-28 Tue	3.52	###	3.5	###	34,721	###	###	###	0.0
1999-Dec-27 Mon	3.52	###	3.5	###	34,721	###	###	###	0.0
1999-Dec-24 Fri	3.52	###	3.5	###	34,721	###	###	###	0.0
1999-Dec-23 Thu	3.58	###	3.55	###	16,022	###	###	###	0.0
1999-Dec-22 Wed	3.572	3.572	3.55	3.55			###	###	###
1999-Dec-21 Tue	3.58	3.58	3.548	3.548			32.9	32.9	###
1999-Dec-20 Mon	3.58	3.58	3.56	3.56			###	###	0.3
1999-Dec-17 Fri	###	3.55	###	3.55			###	###	###
1999-Dec-16 Thu	3.5	3.5	3.48	3.48			36.0	36.0	0.2
1999-Dec-15 Wed	3.48	3.5	3.48	3.48			68.6	68.6	0.2
1999-Dec-14 Tue	3.48	3.5	3.46	3.48	7,240	###	74.2	74.2	0.2
1999-Dec-13 Mon	3.48	3.48	3.43	3.45			###	###	###
1999-Dec-10 Fri	3.456	3.456	3.4	3.45	22,580	###	###	###	###
1999-Dec-09 Thu	###	###	3.4	3.45	11,420	###	###	###	###
1999-Dec-08 Wed	3.45	3.45	3.45	3.45	1,850	6,382	67.8	67.8	###
1999-Dec-07 Tue	3.46	3.48	###	3.48			###	###	0.2
1999-Dec-06 Mon	3.5	3.5	3.45	3.45			37.8	37.8	###
1999-Dec-03 Fri	###	###	3.5	3.5	5,684	9,947	18.2	18.2	0.3
1999-Dec-02 Thu	3.59	###	3.58	###			###	###	0.0
1999-Dec-01 Wed	3.5	3.59	3.5	3.59			###	###	###
1999-Nov-30 Tue	3.5	3.59	3.5	3.59	3,757	###	###	###	###
1999-Nov-29 Mon	###	###	3.5	3.5			38.1	38.1	0.3
1999-Nov-26 Fri	###	###	3.5	3.5			###	###	0.3
1999-Nov-25 Thu	3.58	###	3.56	###	36,282	64,581	75.3	75.3	0.0
1999-Nov-24 Wed	###	###	3.58	###	14,550	26,044	###	###	0.0
1999-Nov-23 Tue	3.56	###	3.56	###			###	###	0.0
1999-Nov-22 Mon	3.55	3.55	3.5	3.55			###	###	###
1999-Nov-19 Fri	###	###	###	###	7,773	0	33.3	33.3	0.0
1999-Nov-18 Thu	3.52	3.52	3.5	3.5	10,041	35,243	###	###	0.3
1999-Nov-17 Wed	###	###	3.5	3.52			14.2	14.2	###
1999-Nov-16 Tue	###	###	3.56	###			###	###	0.0
1999-Nov-15 Mon	3.7	3.7	###	###			###	###	0.0
1999-Nov-12 Fri	###	###	###	###	9,477	0	24.6	24.6	0.0
1999-Nov-11 Thu	###	3.75	###	###	80,242	150,453	60.1	60.1	0.0
1999-Nov-10 Wed	###	###	###	###	34,423	0	###	###	0.0
1999-Nov-09 Tue	###	###	###	###			69.2	69.2	0.0
1999-Nov-08 Mon	###	###	###	###			76.8	76.8	0.0
1999-Nov-05 Fri	###	###	###	###	23,275	0	73.2	73.2	0.0
1999-Nov-04 Thu	3.7	3.7	###	###			20.6	20.6	0.0
1999-Nov-03 Wed	###	###	###	###			69.9	69.9	0.0
1999-Nov-02 Tue	###	###	###	###	5,157	0	70.8	70.8	0.0
1999-Nov-01 Mon	###	###	3.56	3.56			###	###	0.3
1999-Oct-29 Fri	###	###	###	###			30.8	30.8	0.0
1999-Oct-28 Thu	###	###	###	###			65.8	65.8	0.0
1999-Oct-27 Wed	###	###	###	###			###	###	0.0
1999-Oct-26 Tue	###	###	###	###			###	###	0.0
1999-Oct-25 Mon	3.52	###	3.52	###			###	###	0.0
1999-Oct-22 Fri	3.5	3.55	3.5	3.55	7,326	25,824	79.6	79.6	###
1999-Oct-21 Thu	3.5	3.52	3.5	3.5	27,186	95,422	76.6	76.6	0.3
1999-Oct-20 Wed	3.49	3.5	3.49	3.5			65.2	65.2	0.3
1999-Oct-19 Tue	3.54	3.54	3.49	3.49	44,288	155,672	###	###	###
1999-Oct-18 Mon	3.49	3.54	3.49	3.54	10,345	###	###	###	0.3
1999-Oct-15 Fri	3.5	###	3.5	###			90.2	90.2	0.0
1999-Oct-14 Thu	3.55	###	3.55	###	2,070	3,674	###	###	0.0
1999-Oct-13 Wed	3.486	3.55	3.486	3.5			70.3	70.3	0.3
1999-Oct-12 Tue	###	###	###	###			###	###	0.0
1999-Oct-11 Mon	3.721	3.721	###	###	10,320	###	###	###	0.0
1999-Oct-08 Fri	3.649	3.7	3.45	3.7	22,350	###	79.9	79.9	0.3
1999-Oct-07 Thu	3.682	3.682	###	###	17,755	32,686	26.5	26.5	0.0
1999-Oct-06 Wed	3.741	3.741	###	3.7			29.4	29.4	0.3
1999-Oct-05 Tue	3.71	3.75	3.71	3.75			###	###	0.3
1999-Oct-04 Mon	###	3.71	3.7	3.71	2,086	7,728	73.2	73.2	###
1999-Oct-01 Fri	3.72	3.72	3.7	3.7	15,054	55,850	###	###	0.3
1999-Sep-30 Thu	3.781	3.781	3.7	3.7			###	###	0.3
1999-Sep-29 Wed	3.75	3.8	3.75	3.8			80.5	80.5	###
1999-Sep-27 Mon	3.48	###	3.48	3.55			###	###	###
1999-Sep-24 Fri	3.45	3.46	3.45	3.46	8,920	###	73.0	73.0	0.2
1999-Sep-23 Thu	3.44	3.44	3.44	3.44	974	3,350	###	###	0.2
1999-Sep-22 Wed	###	3.4	###	3.4	15,357	###	###	###	0.2
1999-Sep-21 Tue	3.4	3.4	3.4	3.4			###	###	0.2
1999-Sep-20 Mon	###	###	###	###			###	###	0.0
1999-Sep-17 Fri	###	3.44	3.4	3.4			24.8	24.8	0.2
1999-Sep-16 Thu	3.4	3.4	3.4	3.4	8,184	27,825	76.5	76.5	0.2
1999-Sep-15 Wed	3.442	3.442	3.4	3.4			###	###	0.2
1999-Sep-14 Tue	3.4	3.44	3.4	3.4	2,043	6,987	69.6	69.6	0.2
1999-Sep-13 Mon	###	3.4	###	3.4	5,757	9,786	78.3	78.3	0.2
1999-Sep-10 Fri	3.4	3.4	###	###	5,323	9,049	###	###	0.0
1999-Sep-09 Thu	3.4	3.4	###	3.4			67.2	67.2	0.2
1999-Sep-08 Wed	3.4	3.4	3.4	3.4			###	###	0.2
1999-Sep-07 Tue	3.4	3.4	###	3.4	23,423	###	###	###	0.2
1999-Sep-06 Mon	3.44	3.44	###	###	6,140	###	15.1	15.1	0.0
1999-Sep-03 Fri	3.42	3.42	###	###			22.9	22.9	0.0
1999-Sep-02 Thu	3.42	3.44	3.4	3.44	12,925	###	###	###	0.2
1999-Sep-01 Wed	3.425	3.425	3.4	3.4			19.3	19.3	0.2
1999-Aug-31 Tue	3.4	3.43	###	3.43			###	###	0.2
1999-Aug-30 Mon	###	3.4	###	3.4	18,557	31,546	###	###	0.2
1999-Aug-27 Fri	3.45	3.45	###	###			###	###	0.0
1999-Aug-26 Thu	3.5	3.5	3.5	3.5			###	###	0.3
1999-Aug-25 Wed	3.49	3.5	3.47	3.5	26,920	###	75.2	75.2	0.3
1999-Aug-24 Tue	###	3.5	###	3.45			###	###	###
1999-Aug-23 Mon	3.346	3.346	###	###			17.9	17.9	0.0
1999-Aug-20 Fri	###	###	3.2	3.25			15.4	15.4	0.2
1999-Aug-19 Thu	3.21	###	###	###			90.0	90.0	0.0
1999-Aug-18 Wed	###	###	3.28	3.28	5,653	9,270	14.7	14.7	0.2
1999-Aug-17 Tue	###	###	###	###	5,470	0	###	###	0.0
1999-Aug-16 Mon	###	###	3.28	3.28	13,677	###	3.8	3.8	0.2
1999-Aug-13 Fri	3.4	3.4	3.4	3.4	1,950	###	70.1	70.1	0.2
1999-Aug-12 Thu	###	3.5	###	3.4			69.1	69.1	0.2
1999-Aug-11 Wed	3.25	###	3.25	###			###	###	0.0
1999-Aug-10 Tue	###	3.25	3.2	3.25			87.9	87.9	0.2
1999-Aug-09 Mon	###	###	###	###			###	###	0.0
1999-Aug-06 Fri	###	###	###	###	605,324	0	83.7	83.7	0.0
1999-Aug-05 Thu	3.073	3.073	###	###			###	###	0.0
1999-Aug-04 Wed	###	###	###	###	35,849	0	33.2	33.2	0.0
1999-Aug-03 Tue	###	###	###	###			###	###	0.0
1999-Aug-02 Mon	3.088	3.088	###	###	4,850	7,488	35.4	35.4	0.0
1999-Jul-30 Fri	3.021	###	###	###	15,222	0	82.7	82.7	0.0
1999-Jul-29 Thu	###	###	###	###			15.8	15.8	0.0
1999-Jul-28 Wed	###	###	###	###	9,650	0	71.3	71.3	0.0
1999-Jul-27 Tue	###	###	###	###			###	###	0.0
1999-Jul-26 Mon	###	###	###	###	18,847	0	73.0	73.0	0.0
1999-Jul-23 Fri	###	###	###	###			###	###	0.0
1999-Jul-22 Thu	###	###	###	###	19,525	0	71.0	71.0	0.0
1999-Jul-21 Wed	###	###	###	###			79.2	79.2	0.0
1999-Jul-20 Tue	###	###	###	###			###	###	0.0
1999-Jul-19 Mon	###	###	###	###			###	###	0.0
1999-Jul-16 Fri	###	###	###	###	63,758	0	76.4	76.4	0.0
1999-Jul-15 Thu	###	###	###	###			74.2	74.2	0.0
1999-Jul-14 Wed	###	###	###	###	389,984	0	24.8	24.8	0.0
1999-Jul-13 Tue	###	###	###	###	38,844	0	###	###	0.0
1999-Jul-12 Mon	###	###	###	###	32,041	0	65.7	65.7	0.0
1999-Jul-09 Fri	###	###	###	###	11,525	0	78.4	78.4	0.0
1999-Jul-08 Thu	###	###	###	###	10,155	0	###	###	0.0
1999-Jul-07 Wed	3.153	3.153	###	###			34.9	34.9	0.0
1999-Jul-06 Tue	###	###	###	###	29,782	0	###	###	0.0
1999-Jul-05 Mon	###	3.2	###	###			###	###	0.0
1999-Jul-02 Fri	###	###	###	###	23,126	0	###	###	0.0
1999-Jul-01 Thu	###	###	###	###	38,784	0	###	###	0.0
1999-Jun-30 Wed	2.85	3	2.85	3			92.2	92.2	0.2
1999-Jun-29 Tue	2.83	2.83	2.75	2.75			###	###	###
1999-Jun-28 Mon	2.8	2.84	2.8	2.83			78.5	78.5	0.2
1999-Jun-25 Fri	2.81	2.85	2.8	2.8	69,858	197,348	30.3	30.3	0.2
1999-Jun-24 Thu	###	###	2.81	2.81			10.4	10.4	###
1999-Jun-23 Wed	2.855	###	2.85	###	28,954	41,259	81.1	81.1	0.0
1999-Jun-22 Tue	2.84	2.85	2.82	2.85	9,383	###	###	###	###
1999-Jun-21 Mon	2.84	2.84	2.84	2.84			###	###	0.2
1999-Jun-18 Fri	2.82	2.82	2.82	2.82	6,671	###	###	###	###
1999-Jun-17 Thu	2.88	2.88	2.82	2.82			###	###	###
1999-Jun-16 Wed	###	###	2.88	2.88	12,872	###	###	###	0.2
1999-Jun-15 Tue	2.88	###	2.88	2.88	6,078	8,752	###	###	0.2
1999-Jun-11 Fri	2.88	2.88	2.88	2.88	2,750	7,920	###	###	0.2
1999-Jun-10 Thu	2.89	2.89	2.85	2.88			###	###	0.2
1999-Jun-09 Wed	###	###	###	###			###	###	0.0
1999-Jun-08 Tue	###	###	###	###	16,475	0	68.7	68.7	0.0
1999-Jun-07 Mon	###	###	2.86	2.86	60,079	###	###	###	0.2
1999-Jun-04 Fri	###	###	###	###			###	###	0.0
1999-Jun-03 Thu	2.85	2.87	2.85	2.87			72.1	72.1	###
1999-Jun-02 Wed	2.85	2.85	2.85	2.85			###	###	###
1999-Jun-01 Tue	###	###	2.85	2.85			18.8	18.8	###
1999-May-31 Mon	2.84	###	2.84	###	2,482	3,524	90.0	90.0	0.0
1999-May-28 Fri	2.85	2.85	2.84	2.84			29.8	29.8	0.2
1999-May-27 Thu	2.85	2.85	2.85	2.85			79.8	79.8	###
1999-May-26 Wed	2.85	2.85	2.85	2.85	10,475	29,853	###	###	###
1999-May-25 Tue	###	###	2.85	2.85			###	###	###
1999-May-24 Mon	###	###	2.84	2.84	21,942	31,157	###	###	0.2
1999-May-21 Fri	###	###	###	###			###	###	0.0
1999-May-20 Thu	###	###	###	###			37.5	37.5	0.0
1999-May-19 Wed	###	###	###	###			37.1	37.1	0.0
1999-May-18 Tue	###	###	###	###			###	###	0.0
1999-May-17 Mon	###	###	###	###			###	###	0.0
1999-May-14 Fri	###	###	###	###			###	###	0.0
1999-May-13 Thu	###	###	###	###			67.3	67.3	0.0
1999-May-12 Wed	2.85	###	2.85	###			89.3	89.3	0.0
1999-May-11 Tue	###	###	###	###			22.3	22.3	0.0
1999-May-10 Mon	###	###	###	###			87.0	87.0	0.0
1999-May-07 Fri	###	###	###	###	13,186	0	28.5	28.5	0.0
1999-May-06 Thu	###	###	###	###			###	###	0.0
1999-May-05 Wed	###	3	###	###			77.4	77.4	0.0
1999-May-04 Tue	###	###	###	###			###	###	0.0
1999-May-03 Mon	###	###	###	###			79.2	79.2	0.0
1999-Apr-30 Fri	###	3	###	###	19,081	28,621	###	###	0.0
1999-Apr-29 Thu	3	3	###	###	15,889	###	###	###	0.0
1999-Apr-28 Wed	3	3	###	3	16,429	24,643	81.3	81.3	0.2
1999-Apr-27 Tue	2.81	3	2.81	3	25,825	75,021	96.5	96.5	0.2
1999-Apr-26 Mon	2.82	2.85	2.82	2.85			###	###	###
1999-Apr-23 Fri	2.8	2.8	2.75	2.8	18,788	###	73.9	73.9	0.2
1999-Apr-22 Thu	2.8	2.8	2.8	2.8			###	###	0.2
1999-Apr-21 Wed	2.79	2.79	###	2.79	11,453	15,976	76.9	76.9	###
1999-Apr-20 Tue	2.8	2.83	2.79	2.79			###	###	###
1999-Apr-19 Mon	2.83	2.83	2.8	2.8	8,179	23,023	###	###	0.2
1999-Apr-16 Fri	2.8	2.8	2.78	2.8			###	###	0.2
1999-Apr-15 Thu	2.8	2.8	2.78	2.8			###	###	0.2
1999-Apr-14 Wed	2.83	2.84	2.78	2.8			23.3	23.3	0.2
1999-Apr-13 Tue	2.82	2.82	2.79	2.8			###	###	0.2
1999-Apr-12 Mon	2.78	2.85	2.78	2.85			90.7	90.7	###
1999-Apr-09 Fri	2.75	2.84	2.7	2.84	37,753	104,575	###	###	0.2
1999-Apr-08 Thu	2.8	2.8	2.75	2.75			16.6	16.6	###
1999-Apr-07 Wed	2.78	2.8	2.76	2.8	8,075	22,448	###	###	0.2
1999-Apr-06 Tue	2.779	2.78	2.75	2.78	43,341	###	###	###	0.2
1999-Apr-01 Thu	2.78	2.78	2.78	2.78	7,143	19,857	71.9	71.9	0.2
1999-Mar-31 Wed	2.8	2.8	2.75	2.8			74.2	74.2	0.2
1999-Mar-30 Tue	2.82	2.82	2.8	2.8			###	###	0.2
1999-Mar-29 Mon	###	###	2.82	2.82	9,180	12,943	11.9	11.9	###
1999-Mar-26 Fri	2.7	2.8	2.7	2.8			89.9	89.9	0.2
1999-Mar-25 Thu	###	2.7	###	2.7			###	###	0.2
1999-Mar-24 Wed	2.7	2.7	###	###			16.5	16.5	0.0
1999-Mar-23 Tue	###	2.7	###	2.7			82.8	82.8	0.2
1999-Mar-22 Mon	2.7	2.7	###	###	15,820	21,357	20.9	20.9	0.0
1999-Mar-19 Fri	2.75	2.8	2.75	2.75	24,970	###	70.8	70.8	###
1999-Mar-18 Thu	2.789	2.8	2.75	2.75	28,380	78,754	###	###	###
1999-Mar-17 Wed	###	2.79	###	2.79			88.5	88.5	###
1999-Mar-16 Tue	2.77	2.77	2.73	2.73			###	###	###
1999-Mar-15 Mon	2.77	2.77	2.77	2.77			###	###	0.2
1999-Mar-12 Fri	2.77	2.78	2.77	2.77	19,780	54,889	###	###	0.2
1999-Mar-11 Thu	2.78	2.78	2.75	2.75			24.2	24.2	###
1999-Mar-10 Wed	2.785	2.79	2.78	2.78			27.4	27.4	0.2
1999-Mar-09 Tue	###	2.74	###	2.74	35,275	48,326	###	###	0.2
1999-Mar-08 Mon	2.75	2.75	###	###	10,550	###	###	###	0.0
1999-Mar-04 Thu	2.77	2.77	2.77	2.77			77.2	77.2	0.2
1999-Mar-03 Wed	###	2.79	###	2.79			96.3	96.3	###
1999-Mar-02 Tue	2.7	2.7	###	2.7	6,055	8,174	76.8	76.8	0.2
1999-Mar-01 Mon	2.77	2.77	###	2.7	29,373	40,681	###	###	0.2
1999-Feb-26 Fri	2.8	2.8	2.78	2.78			###	###	0.2
1999-Feb-25 Thu	2.82	2.82	2.78	2.8			###	###	0.2
1999-Feb-24 Wed	2.77	2.82	2.76	2.82	11,875	###	###	###	###
1999-Feb-23 Tue	2.8	2.8	2.76	2.76	24,850	69,083	###	###	0.2
1999-Feb-22 Mon	2.783	2.783	2.76	2.77	26,025	72,128	###	###	0.2
1999-Feb-19 Fri	2.75	2.75	2.74	2.75	2,670	7,329	65.3	65.3	###
1999-Feb-18 Thu	2.74	2.78	2.74	2.74	47,520	131,155	###	###	0.2
1999-Feb-17 Wed	2.8	2.8	2.74	2.74	13,920	38,558	13.3	13.3	0.2
1999-Feb-16 Tue	2.8	2.82	2.77	2.8	47,050	###	72.3	72.3	0.2
1999-Feb-15 Mon	2.8	2.8	2.74	2.8	7,078	###	###	###	0.2
1999-Feb-12 Fri	2.8	2.8	2.75	2.75			###	###	###
1999-Feb-11 Thu	###	2.8	2.72	2.72			11.4	11.4	0.2
1999-Feb-10 Wed	###	2.7	###	2.7			90.8	90.8	0.2
1999-Feb-09 Tue	2.59	###	2.59	###	35,546	###	###	###	0.0
1999-Feb-08 Mon	2.49	2.54	2.49	2.54	57,883	145,575	84.3	84.3	###
1999-Feb-05 Fri	2.49	2.5	2.49	2.49	14,749	###	73.8	73.8	0.2
1999-Feb-04 Thu	2.47	2.49	2.47	2.48			###	###	0.2
1999-Feb-03 Wed	2.47	2.47	2.45	2.47			69.7	69.7	###
1999-Feb-02 Tue	2.47	2.47	2.47	2.47			75.8	75.8	###
1999-Feb-01 Mon	2.48	2.48	###	2.45	16,022	###	###	###	0.2
1999-Jan-29 Fri	2.49	2.5	2.48	2.48			24.1	24.1	0.2
1999-Jan-28 Thu	2.43	2.49	###	2.49	9,570	###	89.6	89.6	0.2
1999-Jan-27 Wed	2.4	2.43	2.4	2.43	3,150	###	###	###	###
1999-Jan-25 Mon	2.43	2.43	2.43	2.43			77.5	77.5	###
1999-Jan-22 Fri	2.43	2.43	2.42	2.43	8,045	###	70.6	70.6	###
1999-Jan-21 Thu	2.446	2.48	2.446	2.45	17,752	43,723	75.3	75.3	0.2
1999-Jan-20 Wed	2.45	2.45	2.45	2.45	19,448	47,647	70.5	70.5	0.2
1999-Jan-19 Tue	2.46	2.5	2.43	2.43	16,775	41,350	###	###	###
1999-Jan-18 Mon	2.48	2.48	2.43	2.46			###	###	0.2
1999-Jan-15 Fri	2.48	2.48	2.48	2.48			63.9	63.9	0.2
1999-Jan-14 Thu	2.385	2.47	2.385	2.47			94.2	94.2	###
1999-Jan-13 Wed	2.47	2.47	2.4	2.4	9,150	22,280	10.9	10.9	###
1999-Jan-12 Tue	2.48	2.48	2.48	2.48			69.1	69.1	0.2
1999-Jan-11 Mon	2.49	2.5	2.46	2.5			78.2	78.2	0.2
1999-Jan-08 Fri	2.46	2.48	2.46	2.48			77.0	77.0	0.2
1999-Jan-07 Thu	###	2.5	2.47	2.48			24.8	24.8	0.2
1999-Jan-06 Wed	2.48	2.48	2.47	2.48			69.2	69.2	0.2
1999-Jan-05 Tue	2.48	2.5	2.48	2.48	27,551	###	75.0	75.0	0.2
1999-Jan-04 Mon	2.378	2.56	2.378	2.46			91.8	91.8	0.2
1998-Dec-31 Thu	###	###	###	###	2,447	0	13.7	13.7	0.0
1998-Dec-30 Wed	2.27	###	2.27	###	9,428	###	86.3	86.3	0.0
1998-Dec-29 Tue	2.23	2.26	2.23	2.26			###	###	###
1998-Dec-24 Thu	2.22	2.23	2.22	2.23			###	###	###
1998-Dec-23 Wed	2.23	2.23	2.22	2.22			###	###	0.2
1998-Dec-22 Tue	2.22	2.23	2.22	2.23			###	###	###
1998-Dec-21 Mon	2.23	2.23	2.22	2.22			###	###	0.2
1998-Dec-18 Fri	2.25	2.25	2.2	2.23	29,675	66,026	###	###	###
1998-Dec-17 Thu	2.2	2.25	2.2	2.25			###	###	###
1998-Dec-16 Wed	###	2.2	###	2.2			###	###	0.2
1998-Dec-15 Tue	###	2.26	###	2.2			###	###	0.2
1998-Dec-14 Mon	###	2.2	###	2.2	33,780	37,158	91.7	91.7	0.2
1998-Dec-11 Fri	###	###	###	###	32,940	0	###	###	0.0
1998-Dec-10 Thu	###	###	2	###			76.1	76.1	0.0
1998-Dec-09 Wed	2	###	2	###			89.9	89.9	0.0
1998-Dec-08 Tue	2	###	2	###	88,255	88,255	91.3	91.3	0.0
1998-Dec-07 Mon	###	2	###	###			21.5	21.5	0.0
1998-Dec-04 Fri	###	###	###	###			71.7	71.7	0.0
1998-Dec-03 Thu	###	###	###	###			###	###	0.0
1998-Dec-02 Wed	###	###	###	###	7,178	0	###	###	0.0
1998-Dec-01 Tue	###	###	###	###	14,872	0	83.8	83.8	0.0
1998-Nov-30 Mon	###	###	###	###			###	###	0.0
1998-Nov-27 Fri	###	###	###	###	20,573	0	70.4	70.4	0.0
1998-Nov-26 Thu	###	###	###	###	19,979	0	###	###	0.0
1998-Nov-25 Wed	###	###	###	###			86.1	86.1	0.0
1998-Nov-24 Tue	###	###	###	###	36,048	0	75.9	75.9	0.0
1998-Nov-23 Mon	###	###	###	###			###	###	0.0
1998-Nov-20 Fri	2	2	###	2			70.7	70.7	0.1
1998-Nov-19 Thu	###	###	2	2			13.5	13.5	0.1
1998-Nov-18 Wed	2	2	2	2	5,579	11,158	75.1	75.1	0.1
1998-Nov-17 Tue	###	###	2	2			###	###	0.1
1998-Nov-16 Mon	2	###	2	###			81.2	81.2	0.0
1998-Nov-13 Fri	2	###	2	###			###	###	0.0
1998-Nov-12 Thu	2	2	2	2			###	###	0.1
1998-Nov-11 Wed	###	###	###	###			###	###	0.0
1998-Nov-10 Tue	###	###	###	###	3,945	0	13.5	13.5	0.0
1998-Nov-09 Mon	2	2	###	###			###	###	0.0
1998-Nov-06 Fri	###	2	###	###			###	###	0.0
1998-Nov-05 Thu	###	###	###	###			77.6	77.6	0.0
1998-Nov-04 Wed	###	###	###	###			72.4	72.4	0.0
1998-Nov-03 Tue	1.87	###	1.87	###			###	###	0.0
1998-Nov-02 Mon	1.87	1.87	1.87	1.87			71.2	71.2	###
1998-Oct-30 Fri	###	###	###	###	16,052	0	###	###	0.0
1998-Oct-28 Wed	1.85	###	1.85	###	9,728	###	###	###	0.0
1998-Oct-27 Tue	1.81	1.85	1.81	1.85			###	###	0.1
1998-Oct-23 Fri	1.75	1.8	1.75	1.8	4,356	###	90.8	90.8	0.1
1998-Oct-22 Thu	1.82	1.85	1.8	1.8	23,244	42,420	###	###	0.1
1998-Oct-21 Wed	1.8	1.81	1.8	1.8			###	###	0.1
1998-Oct-20 Tue	1.78	1.8	1.78	1.8			85.2	85.2	0.1
1998-Oct-19 Mon	1.8	1.8	1.76	1.78			###	###	0.1
1998-Oct-16 Fri	1.81	1.81	1.81	1.81			###	###	###
1998-Oct-15 Thu	1.8	1.8	1.8	1.8			###	###	0.1
1998-Oct-14 Wed	1.8	1.81	1.8	1.8	34,875	62,949	###	###	0.1
1998-Oct-13 Tue	###	###	1.8	1.8			###	###	0.1
1998-Oct-12 Mon	1.81	1.81	1.81	1.81			77.1	77.1	###
1998-Oct-08 Thu	1.82	1.82	1.76	1.82			###	###	###
1998-Oct-07 Wed	1.8	1.82	1.8	1.82	5,683	10,286	74.8	74.8	###
1998-Oct-06 Tue	1.8	1.8	1.8	1.8			###	###	0.1
1998-Oct-05 Mon	1.84	1.84	1.84	1.84			###	###	###
1998-Oct-02 Fri	1.82	1.84	1.8	1.84			###	###	###
1998-Oct-01 Thu	1.8	1.85	1.8	1.85			###	###	0.1
1998-Sep-30 Wed	1.82	1.85	1.82	1.85			81.9	81.9	0.1
1998-Sep-29 Tue	1.82	1.82	1.82	1.82			70.6	70.6	###
1998-Sep-28 Mon	1.82	1.84	1.82	1.84			###	###	###
1998-Sep-25 Fri	1.85	1.85	1.8	1.82			###	###	###
1998-Sep-24 Thu	1.85	1.85	1.85	1.85			74.0	74.0	0.1
1998-Sep-23 Wed	1.85	1.85	1.84	1.84			###	###	###
1998-Sep-22 Tue	1.8	1.85	1.8	1.85			93.1	93.1	0.1
1998-Sep-21 Mon	1.85	1.85	1.8	1.8			10.9	10.9	0.1
1998-Sep-18 Fri	1.82	1.85	1.8	1.85	13,377	###	###	###	0.1
1998-Sep-16 Wed	1.85	1.85	1.85	1.85			74.8	74.8	0.1
1998-Sep-15 Tue	1.85	1.85	1.85	1.85			71.0	71.0	0.1
1998-Sep-14 Mon	1.81	###	1.8	###			###	###	0.0
1998-Sep-11 Fri	1.8	1.8	1.8	1.8			83.7	83.7	0.1
1998-Sep-10 Thu	1.85	1.85	1.8	1.82			###	###	###
1998-Sep-09 Wed	1.8	1.83	1.8	1.8	23,740	43,088	###	###	0.1
1998-Sep-08 Tue	1.8	1.8	1.8	1.8			###	###	0.1
1998-Sep-07 Mon	1.78	1.8	1.78	1.8			63.9	63.9	0.1
1998-Sep-04 Fri	1.78	1.79	1.78	1.78			70.6	70.6	0.1
1998-Sep-03 Thu	1.8	1.8	1.78	1.78	2,073	###	###	###	0.1
1998-Sep-02 Wed	1.75	1.8	1.75	1.8			87.6	87.6	0.1
1998-Sep-01 Tue	###	1.75	###	1.75			84.3	84.3	0.1
1998-Aug-31 Mon	1.7	1.8	1.7	1.8	41,573	72,752	93.8	93.8	0.1
1998-Aug-28 Fri	1.7	1.7	1.7	1.7			###	###	###
1998-Aug-27 Thu	###	###	1.8	###			15.3	15.3	0.0
1998-Aug-26 Wed	###	###	###	###			84.8	84.8	0.0
1998-Aug-25 Tue	###	2	###	###			###	###	0.0
1998-Aug-24 Mon	1.78	1.8	1.78	1.8	29,759	###	###	###	0.1
1998-Aug-21 Fri	1.76	1.76	1.76	1.76			73.1	73.1	0.1
1998-Aug-20 Thu	1.76	1.8	1.75	1.8			88.8	88.8	0.1
1998-Aug-19 Wed	1.7	1.72	1.7	1.72	508,825	###	71.3	71.3	0.1
1998-Aug-18 Tue	###	1.7	###	###			73.1	73.1	0.0
1998-Aug-17 Mon	###	###	###	###			###	###	0.0
1998-Aug-14 Fri	1.7	1.7	###	###			###	###	0.0
1998-Aug-13 Thu	1.7	1.75	1.7	1.7	14,588	###	84.0	84.0	###
1998-Aug-12 Wed	1.71	1.71	1.7	1.7			###	###	###
1998-Aug-11 Tue	1.73	1.73	1.71	1.71			###	###	0.1
1998-Aug-10 Mon	1.75	1.75	1.7	1.7	265,549	458,072	10.4	10.4	###
1998-Aug-07 Fri	1.7	1.75	1.7	1.75			###	###	0.1
1998-Aug-06 Thu	1.75	1.75	1.72	1.72			29.4	29.4	0.1
1998-Aug-05 Wed	1.75	1.75	1.75	1.75			79.7	79.7	0.1
1998-Aug-04 Tue	1.76	1.76	1.75	1.75			###	###	0.1
1998-Aug-03 Mon	1.76	1.78	1.76	1.78			89.2	89.2	0.1
1998-Jul-31 Fri	1.8	1.8	1.78	1.8	14,289	25,577	###	###	0.1
1998-Jul-30 Thu	1.76	1.8	1.76	1.8			###	###	0.1
1998-Jul-29 Wed	1.82	1.82	1.8	1.8	10,543	19,082	###	###	0.1
1998-Jul-28 Tue	1.84	1.84	1.84	1.84			73.5	73.5	###
1998-Jul-27 Mon	1.86	1.86	1.82	1.85	18,543	###	37.3	37.3	0.1
1998-Jul-24 Fri	1.85	1.86	1.84	1.86			###	###	0.1
1998-Jul-23 Thu	1.82	1.82	1.82	1.82			###	###	###
1998-Jul-22 Wed	1.8	1.8	1.8	1.8			###	###	0.1
1998-Jul-21 Tue	1.8	1.8	1.8	1.8	3,650	6,570	71.0	71.0	0.1
1998-Jul-20 Mon	1.8	1.8	1.8	1.8	15,171	###	79.7	79.7	0.1
1998-Jul-17 Fri	1.77	1.78	1.75	1.75			23.9	23.9	0.1
1998-Jul-16 Thu	1.78	1.78	1.72	1.72	33,378	###	7.3	7.3	0.1
1998-Jul-15 Wed	1.78	1.79	1.76	1.79			84.3	84.3	0.1
1998-Jul-14 Tue	1.78	1.78	1.76	1.76	2,850	5,044	18.5	18.5	0.1
1998-Jul-13 Mon	1.76	1.8	1.75	1.8			91.8	91.8	0.1
1998-Jul-10 Fri	1.76	1.76	1.76	1.76			83.6	83.6	0.1
1998-Jul-09 Thu	1.8	1.8	1.8	1.8			###	###	0.1
1998-Jul-07 Tue	1.8	1.8	1.8	1.8			###	###	0.1
1998-Jul-06 Mon	1.8	1.8	1.8	1.8			71.2	71.2	0.1
1998-Jul-03 Fri	1.76	1.76	1.76	1.76			###	###	0.1
1998-Jul-02 Thu	1.8	1.8	1.72	1.78			###	###	0.1
1998-Jul-01 Wed	1.8	1.8	1.8	1.8			59.8	59.8	0.1
1998-Jun-30 Tue	1.76	1.76	1.72	1.72			###	###	0.1
1998-Jun-29 Mon	1.73	1.8	1.72	1.76	3,228	5,681	83.6	83.6	0.1
1998-Jun-26 Fri	1.72	1.72	1.72	1.72			###	###	0.1
1998-Jun-25 Thu	1.75	1.75	1.71	1.71	20,950	36,243	16.6	16.6	0.1
1998-Jun-24 Wed	1.74	1.75	1.74	1.75			76.5	76.5	0.1
1998-Jun-23 Tue	1.74	1.75	1.7	1.7	16,475	###	17.1	17.1	###
1998-Jun-19 Fri	1.72	1.72	1.72	1.72			75.5	75.5	0.1
1998-Jun-18 Thu	1.73	1.75	1.72	1.75			72.5	72.5	0.1
1998-Jun-17 Wed	1.75	1.75	1.73	1.73			21.5	21.5	###
1998-Jun-16 Tue	1.8	1.8	1.73	1.73			###	###	###
1998-Jun-15 Mon	1.75	1.75	1.75	1.75			###	###	0.1
1998-Jun-12 Fri	###	1.7	###	1.7			###	###	###
1998-Jun-11 Thu	###	1.7	###	###			83.3	83.3	0.0
1998-Jun-10 Wed	1.78	1.78	###	###			###	###	0.0
1998-Jun-09 Tue	1.81	1.81	1.77	1.77			23.9	23.9	###
1998-Jun-05 Fri	1.82	1.82	1.82	1.82	15,625	###	78.1	78.1	###
1998-Jun-04 Thu	1.84	1.87	1.82	1.82			###	###	###
1998-Jun-03 Wed	1.83	1.84	1.81	1.84	98,740	###	82.7	82.7	###
1998-Jun-02 Tue	1.85	1.85	1.82	1.83	74,952	###	###	###	###
1998-Jun-01 Mon	1.79	1.8	1.79	1.8			###	###	0.1
1998-May-28 Thu	1.74	1.79	1.74	1.79			###	###	0.1
1998-May-27 Wed	1.7	1.7	1.7	1.7			###	###	###
1998-May-26 Tue	1.86	1.86	1.8	1.8			7.8	7.8	0.1
1998-May-25 Mon	1.88	1.89	1.85	1.86			20.4	20.4	0.1
1998-May-22 Fri	###	###	1.88	1.88			###	###	0.1
1998-May-21 Thu	###	###	###	###			###	###	0.0
1998-May-20 Wed	###	###	###	###			###	###	0.0
1998-May-19 Tue	###	###	###	###			###	###	0.0
1998-May-18 Mon	###	###	###	###			84.0	84.0	0.0
1998-May-15 Fri	###	###	###	###			###	###	0.0
1998-May-14 Thu	###	###	###	###	1,322	0	75.8	75.8	0.0
1998-May-13 Wed	###	###	###	###			78.5	78.5	0.0
1998-May-12 Tue	###	###	###	###			70.3	70.3	0.0
1998-May-11 Mon	###	###	###	###			###	###	0.0
1998-May-07 Thu	###	2	###	2			###	###	0.1
1998-May-06 Wed	###	###	###	###	11,250	0	###	###	0.0
1998-May-05 Tue	###	###	###	###	10,655	0	###	###	0.0
1998-May-04 Mon	###	###	###	###	8,771	0	77.4	77.4	0.0
1998-May-01 Fri	###	###	###	###	3,729	0	85.8	85.8	0.0
1998-Apr-30 Thu	1.89	1.89	1.89	1.89			###	###	###
1998-Apr-29 Wed	1.85	1.87	1.85	1.85	10,056	###	81.2	81.2	0.1
1998-Apr-28 Tue	1.879	1.89	1.85	1.89			78.6	78.6	###
1998-Apr-27 Mon	###	###	###	###			75.5	75.5	0.0
1998-Apr-24 Fri	###	###	###	###	3,150	0	###	###	0.0
1998-Apr-23 Thu	###	###	###	###			###	###	0.0
1998-Apr-22 Wed	###	###	###	###			74.0	74.0	0.0
1998-Apr-21 Tue	###	###	###	###			###	###	0.0
1998-Apr-20 Mon	###	###	###	###	2,729	0	26.7	26.7	0.0
1998-Apr-17 Fri	###	###	###	###			###	###	0.0
1998-Apr-16 Thu	###	###	###	###			###	###	0.0
1998-Apr-15 Wed	###	###	###	###			###	###	0.0
1998-Apr-14 Tue	2	2	###	###	17,275	17,275	###	###	0.0
1998-Apr-09 Thu	###	2	###	2			###	###	0.1
1998-Apr-08 Wed	###	###	###	###			71.5	71.5	0.0
1998-Apr-07 Tue	###	###	###	###	31,681	0	###	###	0.0
1998-Apr-06 Mon	2	2	###	###	4,179	4,179	###	###	0.0
1998-Apr-03 Fri	###	2	###	2	37,776	37,776	82.0	82.0	0.1
1998-Apr-02 Thu	2	2	2	2			###	###	0.1
1998-Apr-01 Wed	###	2	###	2	4,754	4,754	81.7	81.7	0.1
1998-Mar-31 Tue	###	2	###	2			70.5	70.5	0.1
1998-Mar-30 Mon	2	2	2	2			###	###	0.1
1998-Mar-27 Fri	###	2	###	2			81.6	81.6	0.1
1998-Mar-26 Thu	###	###	###	###	5,521	0	###	###	0.0
1998-Mar-25 Wed	###	###	###	###	14,625	0	27.2	27.2	0.0
1998-Mar-24 Tue	###	###	###	###	7,375	0	78.4	78.4	0.0
1998-Mar-23 Mon	2	2	2	2	7,380	###	###	###	0.1
1998-Mar-20 Fri	2	2	2	2			74.7	74.7	0.1
1998-Mar-19 Thu	2	2	###	2			73.1	73.1	0.1
1998-Mar-18 Wed	###	###	###	###			###	###	0.0
1998-Mar-17 Tue	2	2	2	2			###	###	0.1
1998-Mar-16 Mon	2	2	2	2			###	###	0.1
1998-Mar-13 Fri	2	2	2	2			###	###	0.1
1998-Mar-12 Thu	2	2	###	###			26.9	26.9	0.0
1998-Mar-11 Wed	###	2	###	2	11,772	11,772	###	###	0.1
1998-Mar-10 Tue	###	###	###	###	25,044	0	73.3	73.3	0.0
1998-Mar-09 Mon	2	2	2	2			###	###	0.1
1998-Mar-06 Fri	2	2	###	2			###	###	0.1
1998-Mar-05 Thu	2	2	###	2			82.1	82.1	0.1
1998-Mar-04 Wed	2	2	2	2			71.7	71.7	0.1
1998-Mar-03 Tue	2	2	###	###	47,750	47,750	27.8	27.8	0.0
1998-Mar-02 Mon	2	2	###	###			###	###	0.0
1998-Feb-27 Fri	###	###	2	###	17,750	17,750	###	###	0.0
1998-Feb-26 Thu	###	###	###	###			71.1	71.1	0.0
1998-Feb-25 Wed	2	###	2	###			###	###	0.0
1998-Feb-24 Tue	###	###	2	2			23.0	23.0	0.1
1998-Feb-23 Mon	###	###	###	###			87.3	87.3	0.0
1998-Feb-20 Fri	2	###	2	###			80.3	80.3	0.0
1998-Feb-19 Thu	2	2	2	2	13,189	26,378	69.8	69.8	0.1
1998-Feb-18 Wed	###	###	2	2			###	###	0.1
1998-Feb-17 Tue	###	###	###	###			###	###	0.0
1998-Feb-16 Mon	###	###	###	###			###	###	0.0
1998-Feb-13 Fri	###	###	###	###	6,029	0	###	###	0.0
1998-Feb-12 Thu	###	###	###	###			14.2	14.2	0.0
1998-Feb-11 Wed	1.943	###	###	###			13.8	13.8	0.0
1998-Feb-10 Tue	###	###	###	###			###	###	0.0
1998-Feb-09 Mon	###	###	2	2			9.1	9.1	0.1
1998-Feb-06 Fri	###	###	###	###			###	###	0.0
1998-Feb-05 Thu	###	###	###	###			93.8	93.8	0.0
1998-Feb-04 Wed	###	###	###	###			###	###	0.0
1998-Feb-03 Tue	###	###	###	###			84.3	84.3	0.0
1998-Feb-02 Mon	1.85	###	1.85	###	41,081	###	###	###	0.0
1998-Jan-30 Fri	1.84	1.85	1.84	1.85			###	###	0.1
1998-Jan-29 Thu	1.84	1.84	1.79	1.79			7.5	7.5	0.1
1998-Jan-28 Wed	1.83	1.85	1.83	1.85			###	###	0.1
1998-Jan-27 Tue	1.78	1.85	1.78	1.85			###	###	0.1
1998-Jan-23 Fri	1.7	1.78	1.7	1.78	10,985	###	95.1	95.1	0.1
1998-Jan-21 Wed	###	1.73	1.7	1.7			33.1	33.1	###
1998-Jan-20 Tue	1.75	1.75	1.73	1.73			20.7	20.7	###
1998-Jan-19 Mon	1.75	1.75	1.75	1.75			69.0	69.0	0.1
1998-Jan-16 Fri	1.78	1.78	1.78	1.78	44,051	###	###	###	0.1
1998-Jan-15 Thu	1.78	1.78	1.77	1.78			###	###	0.1
1998-Jan-14 Wed	1.77	1.78	1.76	1.78	11,450	###	72.9	72.9	0.1
1998-Jan-13 Tue	1.77	1.78	1.77	1.77	11,575	20,545	75.1	75.1	###
1998-Jan-12 Mon	1.77	1.77	1.77	1.77			81.0	81.0	###
1998-Jan-09 Fri	1.7	1.74	1.7	1.74			92.5	92.5	0.1
1998-Jan-08 Thu	1.7	1.77	1.7	1.77	31,186	###	92.0	92.0	###
1998-Jan-07 Wed	###	1.7	###	1.7	40,480	###	###	###	###
1998-Jan-06 Tue	###	1.7	###	1.7			###	###	###
1998-Jan-05 Mon	###	###	###	###			72.7	72.7	0.0
1998-Jan-02 Fri	###	###	###	###			###	###	0.0
1997-Dec-31 Wed	###	###	###	###			###	###	0.0
1997-Dec-30 Tue	###	###	###	###			###	###	0.0
1997-Dec-29 Mon	###	###	###	###	43,050	0	69.8	69.8	0.0
1997-Dec-23 Tue	###	###	###	###			###	###	0.0
1997-Dec-19 Fri	###	###	###	###			###	###	0.0
1997-Dec-16 Tue	###	###	###	###	18,987	0	73.2	73.2	0.0
1997-Dec-15 Mon	###	###	###	###			###	###	0.0
1997-Dec-12 Fri	###	###	###	###			###	###	0.0
1997-Dec-11 Thu	###	###	###	###			79.9	79.9	0.0
1997-Dec-09 Tue	###	###	###	###			###	###	0.0
1997-Dec-08 Mon	###	###	###	###	17,050	0	###	###	0.0
1997-Dec-05 Fri	###	###	###	###			###	###	0.0
1997-Dec-04 Thu	###	###	###	###			###	###	0.0
1997-Dec-03 Wed	###	###	###	###			###	###	0.0
1997-Dec-02 Tue	###	###	###	###			71.9	71.9	0.0
1997-Dec-01 Mon	1.59	1.59	1.59	1.59			###	###	###
1997-Nov-28 Fri	###	###	###	###			69.6	69.6	0.0
1997-Nov-27 Thu	###	###	###	###			75.8	75.8	0.0
1997-Nov-26 Wed	###	###	###	###			###	###	0.0
1997-Nov-25 Tue	###	###	###	###	37,858	0	###	###	0.0
1997-Nov-24 Mon	###	###	###	###	1,155	0	76.1	76.1	0.0
1997-Nov-21 Fri	###	###	###	###			66.5	66.5	0.0
1997-Nov-20 Thu	1.7	1.7	###	1.7	5,558	4,724	###	###	###
1997-Nov-19 Wed	1.74	1.74	1.72	1.72	7,950	13,753	25.2	25.2	0.1
1997-Nov-18 Tue	1.75	1.75	1.73	1.74			33.8	33.8	0.1
1997-Nov-17 Mon	1.74	1.75	1.71	1.74	29,650	###	77.3	77.3	0.1
1997-Nov-14 Fri	###	###	###	###			###	###	0.0
1997-Nov-13 Thu	###	###	1.55	###			71.7	71.7	0.0
1997-Nov-12 Wed	###	1.7	###	###			11.4	11.4	0.0
1997-Nov-11 Tue	###	###	###	###			###	###	0.0
1997-Nov-07 Fri	###	###	1.5	1.5			###	###	0.1
1997-Nov-06 Thu	1.5	1.55	1.5	1.55			90.1	90.1	###
1997-Nov-05 Wed	1.5	1.55	1.5	1.55	62,377	95,124	###	###	###
1997-Nov-04 Tue	1.48	1.5	1.48	1.5	36,323	54,121	79.9	79.9	0.1
1997-Nov-03 Mon	1.42	1.48	1.42	1.48			###	###	0.1
1997-Oct-31 Fri	1.4	1.42	1.4	1.42			###	###	###
1997-Oct-30 Thu	1.49	1.49	###	###	65,240	###	###	###	0.0
1997-Oct-29 Wed	###	###	###	1.5			69.5	69.5	0.1
1997-Oct-28 Tue	###	###	1.24	1.25			27.9	27.9	###
1997-Oct-27 Mon	1.55	1.55	1.47	1.47	34,954	52,780	22.6	22.6	###
1997-Oct-24 Fri	1.5	1.5	1.5	1.5	15,821	###	68.4	68.4	0.1
1997-Oct-23 Thu	1.55	1.55	1.52	1.52	32,825	50,386	41.2	41.2	0.1
1997-Oct-21 Tue	1.52	1.52	1.51	1.51	15,041	22,787	23.8	23.8	0.1
1997-Oct-20 Mon	1.55	1.55	1.51	1.51	3,050	###	11.2	11.2	0.1
1997-Oct-17 Fri	1.55	1.55	1.51	1.51			12.5	12.5	0.1
1997-Oct-16 Thu	1.5	1.51	1.5	1.51	8,750	###	81.7	81.7	0.1
1997-Oct-15 Wed	1.56	1.56	1.51	1.51			8.4	8.4	0.1
1997-Oct-14 Tue	1.56	1.56	1.56	1.56			###	###	###
1997-Oct-13 Mon	###	###	###	###	440	0	81.5	81.5	0.0
1997-Oct-10 Fri	###	###	1.58	###			79.4	79.4	0.0
1997-Oct-09 Thu	1.58	1.58	1.58	1.58			79.0	79.0	0.1
1997-Oct-08 Wed	###	###	1.58	1.59			###	###	###
1997-Oct-07 Tue	###	###	###	###			###	###	0.0
1997-Oct-06 Mon	###	###	###	###			69.4	69.4	0.0
1997-Oct-03 Fri	1.58	###	1.58	###			###	###	0.0
1997-Oct-02 Thu	1.57	1.58	1.57	1.58			###	###	0.1
1997-Oct-01 Wed	1.57	1.57	1.56	1.56			###	###	###
1997-Sep-30 Tue	1.57	1.57	1.57	1.57			69.1	69.1	0.1
1997-Sep-26 Fri	1.59	1.59	1.59	1.59			###	###	###
1997-Sep-25 Thu	###	###	1.59	###	25,850	20,550	63.9	63.9	0.0
1997-Sep-24 Wed	1.56	###	1.56	###			89.2	89.2	0.0
1997-Sep-23 Tue	1.56	1.56	1.55	1.56			75.9	75.9	###
1997-Sep-19 Fri	1.56	1.56	1.55	1.55	5,282	###	21.0	21.0	###
1997-Sep-18 Thu	1.59	1.59	1.59	1.59			72.4	72.4	###
1997-Sep-17 Wed	1.58	###	1.55	1.55	18,074	###	16.1	16.1	###
1997-Sep-16 Tue	1.59	1.59	1.59	1.59	6,050	###	74.6	74.6	###
1997-Sep-12 Fri	###	###	###	###			77.9	77.9	0.0
1997-Sep-11 Thu	###	###	###	###			###	###	0.0
1997-Sep-10 Wed	###	###	###	###			70.4	70.4	0.0
1997-Sep-09 Tue	###	###	1.58	###			###	###	0.0
1997-Sep-08 Mon	###	###	1.58	###	31,978	###	###	###	0.0
1997-Sep-05 Fri	1.55	###	1.55	###			89.4	89.4	0.0
1997-Sep-04 Thu	1.56	1.56	1.5	1.5			4.8	4.8	0.1
1997-Sep-03 Wed	1.55	1.58	1.55	1.58	15,972	###	87.0	87.0	0.1
1997-Sep-02 Tue	1.55	1.55	1.53	1.55			75.0	75.0	###
1997-Aug-29 Fri	1.5	1.55	1.5	1.55			94.1	94.1	###
1997-Aug-28 Thu	1.55	1.55	1.5	1.5			###	###	0.1
1997-Aug-27 Wed	1.55	1.55	1.55	1.55			74.3	74.3	###
1997-Aug-26 Tue	1.48	1.55	1.48	1.55	6,525	9,885	95.3	95.3	###
1997-Aug-25 Mon	1.5	1.5	1.45	1.48	46,850	###	###	###	0.1
1997-Aug-22 Fri	1.55	1.55	1.55	1.55	6,620	###	76.0	76.0	###
1997-Aug-21 Thu	1.548	1.56	1.54	1.55			###	###	###
1997-Aug-20 Wed	1.54	1.54	1.53	1.54			74.0	74.0	###
1997-Aug-19 Tue	1.5	1.53	1.5	1.53			87.2	87.2	###
1997-Aug-18 Mon	1.51	1.51	1.48	1.48			###	###	0.1
1997-Aug-15 Fri	1.51	1.52	1.51	1.52			68.0	68.0	0.1
1997-Aug-14 Thu	1.5	1.52	1.5	1.52	3,750	###	82.4	82.4	0.1
1997-Aug-13 Wed	1.53	1.53	1.53	1.53			###	###	###
1997-Aug-12 Tue	1.53	1.53	1.5	1.53	20,476	31,021	77.2	77.2	###
1997-Aug-11 Mon	1.53	1.54	1.53	1.54	13,150	20,185	###	###	###
1997-Aug-08 Fri	1.54	1.54	1.53	1.53			20.2	20.2	###
1997-Aug-07 Thu	1.53	1.53	1.53	1.53	2,750	###	72.7	72.7	###
1997-Aug-06 Wed	1.48	1.5	1.48	1.5			###	###	0.1
1997-Aug-05 Tue	1.52	1.52	1.48	1.48			###	###	0.1
1997-Aug-04 Mon	1.544	1.55	1.5	1.53			###	###	###
1997-Aug-01 Fri	1.55	1.55	1.55	1.55	4,746	7,356	65.3	65.3	###
1997-Jul-31 Thu	1.54	1.54	1.53	1.53	25,076	###	26.0	26.0	###
1997-Jul-30 Wed	1.53	1.54	1.53	1.54	14,143	###	76.9	76.9	###
1997-Jul-29 Tue	1.53	1.54	1.53	1.54			###	###	###
1997-Jul-28 Mon	1.55	1.55	1.52	1.53			13.5	13.5	###
1997-Jul-25 Fri	1.53	1.55	1.53	1.55	18,250	###	77.3	77.3	###
1997-Jul-24 Thu	1.52	1.53	1.52	1.53			77.2	77.2	###
1997-Jul-23 Wed	1.52	1.52	1.51	1.52			###	###	0.1
1997-Jul-22 Tue	1.51	1.51	1.51	1.51	4,026	6,079	71.6	71.6	0.1
1997-Jul-21 Mon	1.556	1.556	1.53	1.53	77,679	119,858	###	###	###
1997-Jul-18 Fri	1.57	1.57	1.56	1.56			22.1	22.1	###
1997-Jul-17 Thu	1.55	1.57	1.55	1.55			###	###	###
1997-Jul-16 Wed	1.54	1.54	1.5	1.54			###	###	###
1997-Jul-15 Tue	1.5	1.55	1.5	1.55			###	###	###
1997-Jul-14 Mon	1.48	1.5	1.48	1.5			###	###	0.1
1997-Jul-11 Fri	1.48	1.49	1.48	1.48			###	###	0.1
1997-Jul-10 Thu	1.44	1.46	1.44	1.46			###	###	0.1
1997-Jul-09 Wed	1.4	1.4	1.4	1.4	38,725	###	58.6	58.6	###
1997-Jul-08 Tue	1.41	1.41	1.4	1.4			###	###	###
1997-Jul-07 Mon	1.41	1.41	1.4	1.41			###	###	###
1997-Jul-04 Fri	1.41	1.41	1.41	1.41			###	###	###
1997-Jul-03 Thu	1.41	1.42	###	1.42	20,250	14,377	77.4	77.4	###
1997-Jul-02 Wed	1.41	1.41	1.4	1.41			###	###	###
1997-Jul-01 Tue	###	1.42	1.41	1.42			71.6	71.6	###
1997-Jun-30 Mon	1.42	1.45	1.42	1.42	7,982	11,454	61.4	61.4	###
1997-Jun-27 Fri	1.45	1.45	1.42	1.45	29,248	41,970	###	###	###
1997-Jun-26 Thu	1.49	1.49	1.47	1.47			###	###	###
1997-Jun-25 Wed	1.49	1.49	1.49	1.49	27,383	###	###	###	###
1997-Jun-24 Tue	1.49	1.49	1.49	1.49			68.6	68.6	###
1997-Jun-23 Mon	1.49	1.49	1.49	1.49	11,940	###	75.7	75.7	###
1997-Jun-20 Fri	1.46	1.5	1.46	1.5			###	###	0.1
1997-Jun-19 Thu	1.43	1.47	1.43	1.46			###	###	0.1
1997-Jun-18 Wed	1.4	1.44	###	1.4			###	###	###
1997-Jun-17 Tue	1.4	1.4	###	1.4			70.7	70.7	###
1997-Jun-16 Mon	1.41	1.41	###	1.4			26.0	26.0	###
1997-Jun-13 Fri	###	###	###	###	3	0	###	###	0.0
1997-Jun-12 Thu	###	###	###	###			###	###	0.0
1997-Jun-11 Wed	###	###	###	###	14,056	0	78.0	78.0	0.0
1997-Jun-10 Tue	###	###	###	###	19,350	0	###	###	0.0
1997-Jun-06 Fri	###	###	###	###			77.3	77.3	0.0
1997-Jun-05 Thu	###	###	###	###			77.2	77.2	0.0
1997-Jun-04 Wed	###	###	###	###			###	###	0.0
1997-Jun-03 Tue	###	###	###	###			69.2	69.2	0.0
1997-Jun-02 Mon	1.41	1.41	###	###			###	###	0.0
1997-May-30 Fri	1.4	1.4	1.4	1.4	7,950	###	62.0	62.0	###
1997-May-29 Thu	1.4	1.4	1.4	1.4	13,050	18,270	65.3	65.3	###
1997-May-28 Wed	1.42	1.42	1.4	1.4	15,050	21,220	13.5	13.5	###
1997-May-27 Tue	1.46	1.46	1.42	1.42	36,247	###	6.9	6.9	###
1997-May-26 Mon	1.46	1.46	1.46	1.46			68.9	68.9	0.1
1997-May-23 Fri	1.46	1.46	1.46	1.46			67.9	67.9	0.1
1997-May-22 Thu	1.46	1.46	1.42	1.42			###	###	###
1997-May-21 Wed	1.47	1.47	1.47	1.47	875	1,286	###	###	###
1997-May-20 Tue	1.49	1.49	1.47	1.47	6,640	9,827	###	###	###
1997-May-19 Mon	1.49	1.49	1.49	1.49			76.0	76.0	###
1997-May-16 Fri	1.41	1.5	1.41	1.5	42,151	61,329	96.4	96.4	0.1
1997-May-15 Thu	1.41	1.41	1.41	1.41			###	###	###
1997-May-14 Wed	1.41	1.41	1.41	1.41			70.1	70.1	###
1997-May-13 Tue	1.45	1.45	1.45	1.45			###	###	###
1997-May-12 Mon	1.43	1.45	1.43	1.45	24,940	###	###	###	###
1997-May-09 Fri	1.44	1.4	1.4	1.4			###	###	###
1997-May-08 Thu	1.4	1.4	1.4	1.4			###	###	###
1997-May-07 Wed	1.4	1.44	1.4	1.44			92.5	92.5	0.1
1997-May-06 Tue	1.4	1.44	1.4	1.44	19,483	###	91.5	91.5	0.1
1997-May-05 Mon	1.45	1.45	1.4	1.4			###	###	###
1997-May-02 Fri	1.4	1.45	1.4	1.45			90.9	90.9	###
1997-May-01 Thu	###	1.4	###	1.4			###	###	###
1997-Apr-30 Wed	1.385	1.385	###	###	32,585	###	12.1	12.1	0.0
1997-Apr-29 Tue	###	###	###	###	31,424	0	###	###	0.0
1997-Apr-28 Mon	###	###	###	###			###	###	0.0
1997-Apr-23 Wed	###	###	###	###	52,579	0	16.2	16.2	0.0
1997-Apr-22 Tue	###	###	###	###	26,051	0	83.4	83.4	0.0
1997-Apr-21 Mon	###	###	###	###			79.2	79.2	0.0
1997-Apr-18 Fri	###	###	###	###	22,748	0	###	###	0.0
1997-Apr-17 Thu	###	###	###	###	13,326	0	###	###	0.0
1997-Apr-16 Wed	###	###	1.28	###	56,079	###	###	###	0.0
1997-Apr-15 Tue	1.28	###	1.26	###			94.8	94.8	0.0
1997-Apr-14 Mon	1.26	1.26	1.26	1.26			###	###	###
1997-Apr-10 Thu	1.25	1.25	1.25	1.25	335,487	419,358	###	###	###
1997-Apr-09 Wed	1.22	1.25	1.2	1.25			###	###	###
1997-Apr-08 Tue	1.2	1.2	1.2	1.2	9,375	11,250	###	###	0.1
1997-Apr-07 Mon	1.25	1.26	1.2	1.2			5.8	5.8	0.1
1997-Apr-04 Fri	1.25	1.25	1.23	1.25	14,278	###	###	###	###
1997-Apr-03 Thu	1.25	1.25	1.25	1.25			###	###	###
1997-Apr-02 Wed	1.27	1.27	1.25	1.25	3,125	###	17.9	17.9	###
1997-Apr-01 Tue	1.25	1.25	1.25	1.25			###	###	###
1997-Mar-27 Thu	1.25	1.25	1.25	1.25	0				###
1997-Mar-26 Wed	1.26	1.27	1.25	1.25			###	###	###
1997-Mar-25 Tue	1.27	1.27	1.25	1.25			17.2	17.2	###
1997-Mar-24 Mon	1.28	1.28	1.27	1.27			24.6	24.6	###
1997-Mar-21 Fri	1.28	1.28	1.28	1.28			###	###	###
1997-Mar-20 Thu	1.26	1.29	1.26	1.29			87.5	87.5	0.1
1997-Mar-19 Wed	1.27	1.27	1.27	1.27			###	###	###
1997-Mar-18 Tue	1.28	###	1.26	###	17,550	11,056	92.2	92.2	0.0
1997-Mar-17 Mon	###	###	1.28	1.28	5,750	3,680	19.5	19.5	###
1997-Mar-14 Fri	1.25	###	1.25	###			###	###	0.0
1997-Mar-13 Thu	###	###	###	###	19,850	0	###	###	0.0
1997-Mar-12 Wed	###	###	###	###			25.8	25.8	0.0
1997-Mar-11 Tue	###	###	###	###			80.6	80.6	0.0
1997-Mar-10 Mon	###	###	###	###			###	###	0.0
1997-Mar-07 Fri	###	###	###	###			###	###	0.0
1997-Mar-06 Thu	###	###	###	###	13,750	0	###	###	0.0
1997-Mar-05 Wed	###	###	###	###	2,750	0	72.8	72.8	0.0
1997-Mar-04 Tue	###	1.4	###	1.4	10,550	7,384	###	###	###
1997-Mar-03 Mon	###	###	###	###	4,048	0	34.1	34.1	0.0
1997-Feb-28 Fri	###	1.4	###	###			71.6	71.6	0.0
1997-Feb-27 Thu	###	###	###	###	10,423	0	###	###	0.0
1997-Feb-26 Wed	1.4	1.4	###	1.4			70.5	70.5	###
1997-Feb-25 Tue	###	###	###	###			###	###	0.0
1997-Feb-24 Mon	###	###	###	###			72.0	72.0	0.0
1997-Feb-21 Fri	###	###	###	###			70.6	70.6	0.0
1997-Feb-20 Thu	###	###	###	###			75.3	75.3	0.0
1997-Feb-19 Wed	###	###	###	###			20.4	20.4	0.0
1997-Feb-18 Tue	###	###	###	###			###	###	0.0
1997-Feb-17 Mon	###	###	###	###	26,075	0	11.9	11.9	0.0
1997-Feb-14 Fri	###	###	###	###			90.2	90.2	0.0
1997-Feb-13 Thu	###	###	###	###			###	###	0.0
1997-Feb-12 Wed	1.326	###	1.326	###			###	###	0.0
1997-Feb-11 Tue	###	###	###	###			68.2	68.2	0.0
1997-Feb-10 Mon	###	###	###	###	52,387	0	8.9	8.9	0.0
1997-Feb-07 Fri	###	###	###	###			68.1	68.1	0.0
1997-Feb-06 Thu	###	###	###	###			63.8	63.8	0.0
1997-Feb-05 Wed	###	###	###	###			2.6	2.6	0.0
1997-Feb-04 Tue	###	###	###	###			###	###	0.0
1997-Feb-03 Mon	###	###	###	###	4,158	0	72.2	72.2	0.0
1997-Jan-31 Fri	###	1.4	###	1.4			80.9	80.9	###
1997-Jan-30 Thu	1.4	1.4	1.4	1.4			###	###	###
1997-Jan-29 Wed	1.4	1.4	1.4	1.4	17,183	24,056	66.1	66.1	###
1997-Jan-28 Tue	###	1.4	###	1.4			###	###	###
1997-Jan-24 Fri	###	###	###	###			90.7	90.7	0.0
1997-Jan-23 Thu	###	###	###	###			84.5	84.5	0.0
1997-Jan-22 Wed	1.26	1.28	1.26	1.28			###	###	###
1997-Jan-21 Tue	1.25	1.26	1.25	1.26			###	###	###
1997-Jan-20 Mon	1.27	1.27	1.25	1.25			###	###	###
1997-Jan-17 Fri	1.27	1.27	1.26	1.26			###	###	###
1997-Jan-16 Thu	1.26	1.27	1.26	1.26			###	###	###
1997-Jan-15 Wed	1.27	1.27	1.27	1.27	11,350	###	###	###	###
1997-Jan-14 Tue	1.28	1.28	1.27	1.27	15,550	19,826	###	###	###
1997-Jan-13 Mon	1.28	1.28	1.28	1.28			###	###	###
1997-Jan-10 Fri	1.25	1.27	1.25	1.27			###	###	###
1997-Jan-09 Thu	1.28	1.28	1.27	1.27			###	###	###
1997-Jan-08 Wed	1.28	1.29	1.28	1.28			66.3	66.3	###
1997-Jan-07 Tue	###	###	1.28	1.28			###	###	###
1997-Jan-06 Mon	###	###	###	###			15.8	15.8	0.0
1997-Jan-03 Fri	###	###	###	###			76.6	76.6	0.0
1996-Dec-31 Tue	###	###	###	###	181	0	63.6	63.6	0.0
1996-Dec-30 Mon	###	1.4	###	###			###	###	0.0
1996-Dec-27 Fri	###	###	###	###			15.4	15.4	0.0
1996-Dec-24 Tue	1.4	1.4	1.4	1.4	2,250	3,150	67.6	67.6	###
1996-Dec-23 Mon	###	1.44	###	1.42	34,080	###	###	###	###
1996-Dec-20 Fri	###	###	###	###			###	###	0.0
1996-Dec-19 Thu	###	###	###	###			75.9	75.9	0.0
1996-Dec-18 Wed	###	###	1.28	1.28			###	###	###
1996-Dec-17 Tue	###	###	###	###	12,780	0	###	###	0.0
1996-Dec-16 Mon	###	###	###	###			92.7	92.7	0.0
1996-Dec-13 Fri	1.28	1.28	1.26	1.27			###	###	###
1996-Dec-12 Thu	1.27	1.27	1.27	1.27			###	###	###
1996-Dec-11 Wed	1.26	1.27	1.26	1.27	6,680	8,450	81.3	81.3	###
1996-Dec-10 Tue	1.25	1.27	1.25	1.27			80.8	80.8	###
1996-Dec-09 Mon	1.24	1.25	1.24	1.25			###	###	###
1996-Dec-06 Fri	1.25	1.25	1.24	1.24	12,443	###	60.7	60.7	0.1
1996-Dec-05 Thu	1.24	1.24	1.24	1.24			###	###	0.1
1996-Dec-04 Wed	1.25	1.25	1.25	1.25			68.9	68.9	###
1996-Dec-03 Tue	1.25	1.25	1.24	1.24	12,950	16,122	28.5	28.5	0.1
1996-Dec-02 Mon	1.24	1.24	1.24	1.24			70.7	70.7	0.1
1996-Nov-29 Fri	1.24	1.24	1.22	1.24	15,727	19,344	63.0	63.0	0.1
1996-Nov-28 Thu	1.23	1.23	1.23	1.23	1	1	67.9	67.9	0.1
1996-Nov-27 Wed	1.24	1.24	1.23	1.23			###	###	0.1
1996-Nov-26 Tue	1.24	1.25	1.24	1.24			82.3	82.3	0.1
1996-Nov-25 Mon	1.24	1.24	1.24	1.24			72.0	72.0	0.1
1996-Nov-22 Fri	1.2	1.25	1.2	1.22			###	###	0.1
1996-Nov-21 Thu	1.24	1.24	1.2	1.2	30,350	37,027	9.5	9.5	0.1
1996-Nov-20 Wed	1.25	1.25	1.23	1.23			###	###	0.1
1996-Nov-19 Tue	1.24	1.25	1.23	1.25			79.3	79.3	###
1996-Nov-18 Mon	1.25	1.25	1.25	1.25			###	###	###
1996-Nov-15 Fri	1.25	1.25	1.25	1.25			###	###	###
1996-Nov-14 Thu	1.25	1.26	1.25	1.25			###	###	###
1996-Nov-13 Wed	1.26	1.26	1.25	1.25	27,957	35,086	22.1	22.1	###
1996-Nov-12 Tue	1.26	1.26	1.26	1.26	2,043	2,574	75.1	75.1	###
1996-Nov-11 Mon	###	###	###	###			76.8	76.8	0.0
1996-Nov-07 Thu	1.25	1.25	1.23	1.23			19.1	19.1	0.1
1996-Nov-06 Wed	1.22	1.25	1.22	1.25			89.1	89.1	###
1996-Nov-05 Tue	1.22	1.22	1.22	1.22	14,780	###	71.4	71.4	0.1
1996-Nov-04 Mon	1.22	1.22	1.2	1.2			###	###	0.1
1996-Nov-01 Fri	1.22	1.22	1.22	1.22	15,720	19,178	71.5	71.5	0.1
1996-Oct-31 Thu	1.23	1.23	1.22	1.22			19.2	19.2	0.1
1996-Oct-30 Wed	1.25	1.25	1.23	1.23			15.1	15.1	0.1
1996-Oct-29 Tue	1.2	1.2	1.2	1.2	11,476	13,771	###	###	0.1
1996-Oct-28 Mon	1.2	1.2	###	1.2			###	###	0.1
1996-Oct-25 Fri	1.177	1.22	###	1.2	27,280	16,640	###	###	0.1
1996-Oct-24 Thu	###	###	###	###			13.6	13.6	0.0
1996-Oct-23 Wed	###	###	###	###			###	###	0.0
1996-Oct-22 Tue	###	###	###	###			75.1	75.1	0.0
1996-Oct-21 Mon	###	###	###	###			###	###	0.0
1996-Oct-18 Fri	###	###	###	###			68.7	68.7	0.0
1996-Oct-17 Thu	###	###	###	###			22.1	22.1	0.0
1996-Oct-16 Wed	###	###	###	###			###	###	0.0
1996-Oct-15 Tue	###	###	###	###			85.9	85.9	0.0
1996-Oct-14 Mon	###	###	###	###			###	###	0.0
1996-Oct-11 Fri	###	###	###	###			71.5	71.5	0.0
1996-Oct-10 Thu	###	###	###	###			72.7	72.7	0.0
1996-Oct-09 Wed	###	###	###	###			83.9	83.9	0.0
1996-Oct-08 Tue	###	###	###	###	0				0.0
1996-Oct-07 Mon	###	###	###	###	0				0.0
1996-Oct-04 Fri	###	###	###	###	0				0.0
1996-Oct-03 Thu	###	###	###	###			###	###	0.0
1996-Oct-02 Wed	###	###	###	###			###	###	0.0
1996-Oct-01 Tue	###	###	###	###			94.9	94.9	0.0
1996-Sep-30 Mon	###	###	###	###			###	###	0.0
1996-Sep-27 Fri	###	###	###	###	0				0.0
1996-Sep-26 Thu	###	###	###	###			73.7	73.7	0.0
1996-Sep-25 Wed	###	###	###	###			###	###	0.0
1996-Sep-24 Tue	###	###	###	###			###	###	0.0
1996-Sep-23 Mon	###	###	###	###			28.2	28.2	0.0
1996-Sep-20 Fri	###	###	###	###			###	###	0.0
1996-Sep-19 Thu	###	###	###	###			###	###	0.0
1996-Sep-18 Wed	###	###	###	###			###	###	0.0
1996-Sep-17 Tue	###	###	###	###			###	###	0.0
1996-Sep-16 Mon	###	###	###	###			75.2	75.2	0.0
1996-Sep-13 Fri	###	###	###	###			###	###	0.0
1996-Sep-12 Thu	###	###	###	###			10.9	10.9	0.0
1996-Sep-11 Wed	###	###	###	###	0				0.0
1996-Sep-10 Tue	###	###	###	###			13.6	13.6	0.0
1996-Sep-09 Mon	###	###	###	###			74.2	74.2	0.0
1996-Sep-06 Fri	###	###	###	###			72.6	72.6	0.0
1996-Sep-05 Thu	###	###	###	###			###	###	0.0
1996-Sep-04 Wed	###	###	###	###			19.5	19.5	0.0
1996-Sep-03 Tue	###	###	###	###			78.0	78.0	0.0
1996-Sep-02 Mon	###	###	###	###			83.9	83.9	0.0
1996-Aug-30 Fri	###	###	###	###			73.5	73.5	0.0
1996-Aug-29 Thu	###	###	###	###			71.5	71.5	0.0
1996-Aug-28 Wed	###	###	###	###			###	###	0.0
1996-Aug-27 Tue	###	###	###	###			76.0	76.0	0.0
1996-Aug-26 Mon	1	###	1	###			96.0	96.0	0.0
1996-Aug-23 Fri	###	###	1	1			3.9	3.9	###
1996-Aug-22 Thu	###	###	###	###			###	###	0.0
1996-Aug-21 Wed	###	###	###	###			62.5	62.5	0.0
1996-Aug-20 Tue	1	1	1	1			###	###	###
1996-Aug-19 Mon	###	###	###	###			75.2	75.2	0.0
1996-Aug-16 Fri	###	###	###	###			###	###	0.0
1996-Aug-15 Thu	###	###	###	###			72.4	72.4	0.0
1996-Aug-14 Wed	###	###	###	###			16.4	16.4	0.0
1996-Aug-13 Tue	1	1	###	###			9.8	9.8	0.0
1996-Aug-12 Mon	1	1	1	1			76.1	76.1	###
1996-Aug-09 Fri	###	###	###	###			###	###	0.0
1996-Aug-08 Thu	###	1	###	1			###	###	###
1996-Aug-07 Wed	###	###	###	###	0				0.0
1996-Aug-06 Tue	###	###	###	###			###	###	0.0
1996-Aug-05 Mon	###	###	###	###			###	###	0.0
1996-Aug-02 Fri	###	###	###	###			###	###	0.0
1996-Aug-01 Thu	###	###	###	###			68.6	68.6	0.0
1996-Jul-31 Wed	###	###	###	###			###	###	0.0
1996-Jul-30 Tue	###	###	###	###			77.2	77.2	0.0
1996-Jul-29 Mon	###	###	###	###			###	###	0.0
1996-Jul-26 Fri	###	###	###	###			###	###	0.0
1996-Jul-25 Thu	###	###	###	###			###	###	0.0
1996-Jul-24 Wed	###	###	###	###	0				0.0
1996-Jul-23 Tue	###	###	###	###	0				0.0
1996-Jul-22 Mon	###	###	###	###			###	###	0.0
1996-Jul-19 Fri	###	###	###	###			64.4	64.4	0.0
1996-Jul-18 Thu	###	###	###	###			68.6	68.6	0.0
1996-Jul-17 Wed	###	###	###	###			###	###	0.0
1996-Jul-16 Tue	###	###	###	###			###	###	0.0
1996-Jul-15 Mon	###	###	###	###			###	###	0.0
1996-Jul-12 Fri	###	###	###	###	0				0.0
1996-Jul-11 Thu	###	###	###	###			79.8	79.8	0.0
1996-Jul-10 Wed	###	###	###	###			###	###	0.0
1996-Jul-09 Tue	###	###	###	###			73.2	73.2	0.0
1996-Jul-08 Mon	###	###	###	###			###	###	0.0
1996-Jul-05 Fri	1	1	1	1			74.2	74.2	###
1996-Jul-04 Thu	1	1	###	1			###	###	###
1996-Jul-03 Wed	###	1	###	1			91.2	91.2	###
1996-Jul-02 Tue	1	1	1	1			###	###	###
1996-Jul-01 Mon	1	1	1	1	0				###

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-01 21:10:47 thru 2024-05-01 21:10:49 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000