(MSF) MSF SUGAR LIMITED Daily Prices Page 4

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

_{Currently Wed 24-Apr-24 08:34:02 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(MSF) MSF SUGAR LIMITED Daily Prices Page 4...

TOC Company Info for MSF Limits

Company Details for (MSF) MSF SUGAR LIMITED

Listing Code	MSF
Listing Name	MSF SUGAR LIMITED
GICS Sector	Food Beverage & Tobacco
ISIN Name	MARYBOROUGH SUGAR
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000MSF9

Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for MSF .. Thursday 1st March 2012

MSF 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	14.75	3,195,048	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for MSF Bottom

<< Previous 1 2 3 4 5 6 Next >>

End of day Prices (full format),

600 Days for (MSF) MSF SUGAR LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.03
2005-Feb-01 Tue	7.5	7.8	7.5	7.8	32,250	###	94.2	94.2	0.6
2005-Jan-31 Mon	7.26	7.26	7.26	7.26	0				0.5
2005-Jan-28 Fri	7.26	7.26	7.26	7.26	0				0.5
2005-Jan-27 Thu	7.26	7.26	7.26	7.26	74	###	###	###	0.5
2005-Jan-25 Tue	###	###	###	###	0				0.0
2005-Jan-24 Mon	###	###	###	###	0				0.0
2005-Jan-21 Fri	###	###	###	###	0				0.0
2005-Jan-20 Thu	###	###	###	###	0				0.0
2005-Jan-19 Wed	###	###	###	###			75.6	75.6	0.0
2005-Jan-18 Tue	7.7	7.7	7.7	7.7			74.6	74.6	0.6
2005-Jan-17 Mon	7.7	7.7	7.7	7.7	0				0.6
2005-Jan-14 Fri	7.7	7.7	7.7	7.7	0				0.6
2005-Jan-13 Thu	7.7	7.7	7.7	7.7			69.1	69.1	0.6
2005-Jan-12 Wed	7.8	7.8	7.8	7.8			###	###	0.6
2005-Jan-11 Tue	7.7	7.7	7.7	7.7	0				0.6
2005-Jan-10 Mon	7.7	7.7	7.7	7.7			###	###	0.6
2005-Jan-07 Fri	###	###	###	###			###	###	0.0
2005-Jan-06 Thu	###	###	###	###	0				0.0
2005-Jan-05 Wed	###	###	###	###			###	###	0.0
2005-Jan-04 Tue	###	###	###	###			###	###	0.0
2004-Dec-31 Fri	7.5	7.5	7.5	7.5	3,883	29,122	###	###	0.5
2004-Dec-30 Thu	7.5	7.5	7.5	7.5			67.9	67.9	0.5
2004-Dec-29 Wed	7.5	7.5	7.5	7.5	0				0.5
2004-Dec-24 Fri	7.5	7.5	7.5	7.5	0				0.5
2004-Dec-23 Thu	7.5	7.5	7.5	7.5	0				0.5
2004-Dec-22 Wed	7.4	7.5	7.4	7.5			80.6	80.6	0.5
2004-Dec-21 Tue	7.5	7.5	7.5	7.5	6,346	###	###	###	0.5
2004-Dec-20 Mon	7.47	7.48	7.47	7.48			###	###	0.5
2004-Dec-17 Fri	7.45	7.45	7.45	7.45			65.2	65.2	0.5
2004-Dec-16 Thu	7.21	7.21	7.2	7.2			34.2	34.2	0.5
2004-Dec-15 Wed	7.5	7.5	7.5	7.5	0				0.5
2004-Dec-14 Tue	7.5	7.5	7.5	7.5	0				0.5
2004-Dec-13 Mon	7.5	7.5	7.5	7.5	0				0.5
2004-Dec-10 Fri	7.5	7.5	7.5	7.5	0				0.5
2004-Dec-09 Thu	7.5	7.5	7.5	7.5			74.1	74.1	0.5
2004-Dec-08 Wed	###	7.5	###	7.5			###	###	0.5
2004-Dec-07 Tue	7.4	7.4	7.4	7.4	0				0.5
2004-Dec-06 Mon	7.45	7.75	7.4	7.4			###	###	0.5
2004-Dec-03 Fri	###	###	###	###	0				0.0
2004-Dec-02 Thu	###	###	###	###	0				0.0
2004-Dec-01 Wed	###	###	###	###	750	0	72.6	72.6	0.0
2004-Nov-30 Tue	###	###	###	###	0				0.0
2004-Nov-29 Mon	###	###	###	###	0				0.0
2004-Nov-26 Fri	###	###	###	###	50	0	###	###	0.0
2004-Nov-25 Thu	###	###	###	###	0				0.0
2004-Nov-24 Wed	###	###	###	###	0				0.0
2004-Nov-23 Tue	###	###	###	###	0				0.0
2004-Nov-22 Mon	###	###	###	###			###	###	0.0
2004-Nov-19 Fri	7.7	7.7	###	###			###	###	0.0
2004-Nov-18 Thu	7.8	7.8	7.8	7.8			###	###	0.6
2004-Nov-17 Wed	7.8	7.8	7.8	7.8			###	###	0.6
2004-Nov-16 Tue	7.75	7.75	7.75	7.75			###	###	###
2004-Nov-15 Mon	###	###	###	###	0				0.0
2004-Nov-12 Fri	###	###	###	###			65.9	65.9	0.0
2004-Nov-11 Thu	8	8	8	8	0				###
2004-Nov-10 Wed	8	8	8	8	0				###
2004-Nov-09 Tue	8	8	8	8	0				###
2004-Nov-08 Mon	8	8	8	8	0				###
2004-Nov-05 Fri	###	8	###	8			72.8	72.8	###
2004-Nov-04 Thu	8	8	8	8	0				###
2004-Nov-03 Wed	8	###	8	8	7,245	28,980	66.4	66.4	###
2004-Nov-02 Tue	###	###	###	###			###	###	0.0
2004-Nov-01 Mon	###	###	###	###	0				0.0
2004-Oct-29 Fri	###	###	###	###	0				0.0
2004-Oct-28 Thu	7.8	7.8	###	###	2,255	###	12.4	12.4	0.0
2004-Oct-27 Wed	7.5	###	7.5	###			###	###	0.0
2004-Oct-26 Tue	7.5	7.5	7.5	7.5	0				0.5
2004-Oct-25 Mon	7.51	7.51	7.5	7.5			35.7	35.7	0.5
2004-Oct-22 Fri	7.59	###	7.59	###			###	###	0.0
2004-Oct-21 Thu	###	7.7	7.5	7.5			###	###	0.5
2004-Oct-20 Wed	###	###	###	###			###	###	0.0
2004-Oct-19 Tue	###	###	7.57	7.57			###	###	###
2004-Oct-18 Mon	###	7.7	7.5	7.57			31.2	31.2	###
2004-Oct-15 Fri	7.4	7.55	7.4	7.5			78.3	78.3	0.5
2004-Oct-14 Thu	7.45	7.45	###	###			24.0	24.0	0.0
2004-Oct-13 Wed	7.25	7.5	7.25	7.5			89.7	89.7	0.5
2004-Oct-12 Tue	###	7.26	###	7.26			###	###	0.5
2004-Oct-11 Mon	6.89	###	6.89	###	11,489	39,579	###	###	0.0
2004-Oct-08 Fri	6.4	6.4	6.4	6.4			69.5	69.5	0.5
2004-Oct-07 Thu	6.4	6.4	6.4	6.4	0				0.5
2004-Oct-06 Wed	###	6.4	###	6.4	18,689	###	###	###	0.5
2004-Oct-05 Tue	###	###	###	###	0				0.0
2004-Oct-04 Mon	###	###	###	###	0				0.0
2004-Oct-01 Fri	###	###	###	###			70.8	70.8	0.0
2004-Sep-30 Thu	###	###	###	###	0				0.0
2004-Sep-29 Wed	###	###	###	###	0				0.0
2004-Sep-28 Tue	###	###	###	###	0				0.0
2004-Sep-27 Mon	###	###	###	###	0				0.0
2004-Sep-24 Fri	###	###	###	###			74.0	74.0	0.0
2004-Sep-23 Thu	6	6	6	6	0				0.4
2004-Sep-22 Wed	6	6	6	6	340	2,040	66.5	66.5	0.4
2004-Sep-21 Tue	6.25	6.25	6	6	7,025	43,028	###	###	0.4
2004-Sep-20 Mon	6.2	6.2	6.2	6.2			72.4	72.4	0.4
2004-Sep-17 Fri	6.2	6.2	6.2	6.2			###	###	0.4
2004-Sep-16 Thu	###	###	###	###	0				0.0
2004-Sep-15 Wed	6.25	6.25	###	###			###	###	0.0
2004-Sep-14 Tue	6.25	6.25	6.25	6.25	0				###
2004-Sep-13 Mon	6.25	6.25	6.25	6.25	0				###
2004-Sep-10 Fri	6.25	6.25	6.25	6.25	0				###
2004-Sep-09 Thu	6.25	6.25	6.25	6.25	0				###
2004-Sep-08 Wed	6.25	6.25	6.25	6.25	0				###
2004-Sep-07 Tue	6.25	6.25	6.25	6.25			71.4	71.4	###
2004-Sep-06 Mon	6	6	6	6	0				0.4
2004-Sep-03 Fri	6	6	6	6			###	###	0.4
2004-Sep-02 Thu	###	###	###	###			33.0	33.0	0.0
2004-Sep-01 Wed	###	6.4	###	6.4			###	###	0.5
2004-Aug-31 Tue	6	6	6	6			70.8	70.8	0.4
2004-Aug-30 Mon	6	6	6	6	0				0.4
2004-Aug-27 Fri	6	6	6	6	0				0.4
2004-Aug-26 Thu	6.23	6.23	6	6			7.5	7.5	0.4
2004-Aug-25 Wed	###	6.4	###	6.4			###	###	0.5
2004-Aug-24 Tue	5.8	5.8	5.8	5.8	0				0.4
2004-Aug-23 Mon	6	6	5.8	5.8			8.6	8.6	0.4
2004-Aug-20 Fri	###	###	###	###	0				0.0
2004-Aug-19 Thu	###	###	###	###	0				0.0
2004-Aug-18 Wed	###	###	###	###			75.6	75.6	0.0
2004-Aug-17 Tue	###	###	###	###	0				0.0
2004-Aug-16 Mon	###	###	###	###			78.3	78.3	0.0
2004-Aug-13 Fri	6.48	6.48	6.48	6.48	0				0.5
2004-Aug-12 Thu	6.48	6.48	6.48	6.48			73.8	73.8	0.5
2004-Aug-11 Wed	6.4	6.4	6.4	6.4	0				0.5
2004-Aug-10 Tue	6.2	6.4	6.2	6.4	786	4,951	###	###	0.5
2004-Aug-09 Mon	6.4	6.4	6.4	6.4	0				0.5
2004-Aug-06 Fri	6.29	6.4	6.29	6.4			86.0	86.0	0.5
2004-Aug-05 Thu	###	###	###	###	0				0.0
2004-Aug-04 Wed	###	###	###	###	0				0.0
2004-Aug-03 Tue	###	###	###	###	0				0.0
2004-Aug-02 Mon	###	###	###	###	0				0.0
2004-Jul-30 Fri	###	###	###	###	0				0.0
2004-Jul-29 Thu	###	###	###	###	0				0.0
2004-Jul-28 Wed	###	###	###	###	0				0.0
2004-Jul-27 Tue	###	###	###	###	0				0.0
2004-Jul-26 Mon	###	###	###	###	0				0.0
2004-Jul-23 Fri	5.75	5.75	###	###			12.4	12.4	0.0
2004-Jul-22 Thu	###	###	###	###			###	###	0.0
2004-Jul-21 Wed	###	###	###	###	0				0.0
2004-Jul-20 Tue	###	###	###	###	0				0.0
2004-Jul-19 Mon	###	###	###	###	0				0.0
2004-Jul-16 Fri	###	###	###	###	0				0.0
2004-Jul-15 Thu	###	###	###	###	0				0.0
2004-Jul-14 Wed	###	###	###	###	0				0.0
2004-Jul-13 Tue	###	###	###	###	0				0.0
2004-Jul-12 Mon	###	###	###	###	0				0.0
2004-Jul-09 Fri	###	###	###	###	0				0.0
2004-Jul-08 Thu	###	###	###	###	0				0.0
2004-Jul-07 Wed	5.55	###	5.55	###			###	###	0.0
2004-Jul-06 Tue	5.55	5.55	5.55	5.55	0				###
2004-Jul-05 Mon	5.55	5.55	5.55	5.55	0				###
2004-Jul-02 Fri	5.55	5.55	5.55	5.55	0				###
2004-Jul-01 Thu	5.55	5.55	5.55	5.55			###	###	###
2004-Jun-30 Wed	###	###	###	###	0				0.0
2004-Jun-29 Tue	###	###	###	###			13.7	13.7	0.0
2004-Jun-28 Mon	###	###	###	###			###	###	0.0
2004-Jun-25 Fri	###	###	###	###			###	###	0.0
2004-Jun-24 Thu	5	5	5	5	0				0.4
2004-Jun-23 Wed	5	5	5	5	0				0.4
2004-Jun-22 Tue	5	5	5	5	443	###	###	###	0.4
2004-Jun-21 Mon	5	5	4.89	5			###	###	0.4
2004-Jun-18 Fri	5	5	5	5			71.7	71.7	0.4
2004-Jun-17 Thu	5	5	5	5			67.5	67.5	0.4
2004-Jun-16 Wed	###	5	###	###			###	###	0.0
2004-Jun-15 Tue	5	5	5	5	0				0.4
2004-Jun-11 Fri	5	5	5	5	0				0.4
2004-Jun-10 Thu	5	5	5	5	0				0.4
2004-Jun-09 Wed	5	5	5	5			###	###	0.4
2004-Jun-08 Tue	4.88	4.88	4.88	4.88	0				0.3
2004-Jun-07 Mon	4.88	4.88	4.88	4.88			74.2	74.2	0.3
2004-Jun-04 Fri	4.88	4.88	4.88	4.88	0				0.3
2004-Jun-03 Thu	###	###	4.88	4.88			###	###	0.3
2004-Jun-02 Wed	5	5	5	5	0				0.4
2004-Jun-01 Tue	5	5	5	5	0				0.4
2004-May-31 Mon	5	5	5	5	0				0.4
2004-May-28 Fri	5	5	5	5	0				0.4
2004-May-27 Thu	5	5	5	5	0				0.4
2004-May-26 Wed	5	5	5	5	0				0.4
2004-May-25 Tue	5	5	5	5	0				0.4
2004-May-24 Mon	5	5	5	5			76.7	76.7	0.4
2004-May-21 Fri	###	###	###	###	0				0.0
2004-May-20 Thu	###	###	###	###	0				0.0
2004-May-19 Wed	###	###	###	###	0				0.0
2004-May-18 Tue	###	###	###	###	0				0.0
2004-May-17 Mon	###	###	###	###	0				0.0
2004-May-14 Fri	###	###	###	###	0				0.0
2004-May-13 Thu	###	###	###	###	0				0.0
2004-May-12 Wed	###	###	###	###	4,281	0	###	###	0.0
2004-May-11 Tue	###	###	###	###	0				0.0
2004-May-10 Mon	###	###	###	###	4,082	0	83.3	83.3	0.0
2004-May-07 Fri	###	###	###	###	5,320	0	74.4	74.4	0.0
2004-May-06 Thu	###	###	###	5			81.2	81.2	0.4
2004-May-05 Wed	5.2	5.2	5.2	5.2	0				###
2004-May-04 Tue	5.2	5.2	5.2	5.2	0				###
2004-May-03 Mon	5.2	5.2	5.2	5.2			78.6	78.6	###
2004-Apr-27 Tue	5	5	5	5			74.4	74.4	0.4
2004-Apr-20 Tue	5.4	5.4	5.4	5.4			70.4	70.4	0.4
2004-Apr-19 Mon	5.2	###	5.2	###			###	###	0.0
2004-Apr-16 Fri	5.2	5.2	5.2	5.2			###	###	###
2004-Apr-15 Thu	5.2	5.2	5.2	5.2	1,171	6,089	###	###	###
2004-Apr-14 Wed	5.2	5.2	5.2	5.2			73.6	73.6	###
2004-Apr-08 Thu	5.2	5.2	5.2	5.2			###	###	###
2004-Apr-07 Wed	###	###	5.2	5.2	6,170	16,042	###	###	###
2004-Apr-06 Tue	5.25	5.25	5.25	5.25			###	###	0.4
2004-Apr-05 Mon	5.25	5.25	5.25	5.25			###	###	0.4
2004-Mar-26 Fri	5.79	5.8	5.79	5.8			###	###	0.4
2004-Mar-25 Thu	5.72	5.72	5.72	5.72			###	###	0.4
2004-Mar-22 Mon	5.2	5.2	5.2	5.2			75.5	75.5	###
2004-Mar-19 Fri	###	5	###	5	3,646	###	75.5	75.5	0.4
2004-Mar-17 Wed	5	5	###	###	5,874	14,685	23.4	23.4	0.0
2004-Mar-16 Tue	5	5	###	###	12,576	31,440	32.2	32.2	0.0
2004-Mar-15 Mon	4.85	###	4.85	###			81.4	81.4	0.0
2004-Mar-12 Fri	4.86	4.86	4.86	4.86			70.5	70.5	0.3
2004-Mar-11 Thu	###	###	###	###			72.2	72.2	0.0
2004-Mar-10 Wed	4.85	4.85	4.85	4.85	5,177	###	###	###	###
2004-Mar-09 Tue	4.75	###	4.75	4.85	14,226	33,786	###	###	###
2004-Mar-08 Mon	###	###	###	###			###	###	0.0
2004-Mar-05 Fri	###	###	###	###	0				0.0
2004-Mar-04 Thu	5.22	5.25	5.22	5.25			72.8	72.8	0.4
2004-Mar-02 Tue	5.7	5.7	5.48	5.48			###	###	###
2004-Mar-01 Mon	5.7	5.7	5.7	5.7			69.7	69.7	0.4
2004-Feb-20 Fri	5.7	6	5.7	6			94.0	94.0	0.4
2004-Feb-19 Thu	5.85	5.85	5.85	5.85			###	###	0.4
2004-Feb-17 Tue	###	6	###	6			###	###	0.4
2004-Feb-16 Mon	6	6	6	6	86	###	###	###	0.4
2004-Feb-11 Wed	###	###	###	###			###	###	0.0
2004-Feb-10 Tue	###	6.2	###	6.2			82.1	82.1	0.4
2004-Feb-09 Mon	5.75	5.75	5.75	5.75	155	###	71.2	71.2	###
2004-Feb-04 Wed	###	###	###	###			73.1	73.1	0.0
2004-Feb-02 Mon	6	6.2	6	6.2			91.4	91.4	0.4
2004-Jan-28 Wed	5.7	5.7	5.7	5.7	345	###	74.8	74.8	0.4
2004-Jan-21 Wed	###	###	6	6			###	###	0.4
2004-Jan-19 Mon	###	###	###	###			73.6	73.6	0.0
2004-Jan-16 Fri	###	###	###	###			###	###	0.0
2004-Jan-15 Thu	6	###	6	###			82.9	82.9	0.0
2004-Jan-13 Tue	###	###	###	###	1,622	0	###	###	0.0
2004-Jan-12 Mon	###	###	###	###	1,250	0	69.5	69.5	0.0
2004-Jan-09 Fri	5.8	5.8	5.8	5.8			###	###	0.4
2004-Jan-07 Wed	5.8	5.8	5.8	5.8			###	###	0.4
2004-Jan-06 Tue	6	6	6	6			###	###	0.4
2004-Jan-02 Fri	6	6	6	6			###	###	0.4
2003-Dec-31 Wed	6	6.2	6	6.2	7,872	###	###	###	0.4
2003-Dec-30 Tue	6	6	5.8	5.8			###	###	0.4
2003-Dec-29 Mon	###	###	###	###	0				0.0
2003-Dec-24 Wed	###	###	###	###	0				0.0
2003-Dec-23 Tue	###	###	###	###	0				0.0
2003-Dec-22 Mon	###	###	###	###			###	###	0.0
2003-Dec-19 Fri	6	6	6	6			###	###	0.4
2003-Dec-18 Thu	6	6	6	6	0				0.4
2003-Dec-17 Wed	###	###	6	6			30.8	30.8	0.4
2003-Dec-16 Tue	6.2	6.2	6.2	6.2	0				0.4
2003-Dec-15 Mon	6.2	6.2	6.2	6.2			###	###	0.4
2003-Dec-12 Fri	6.2	6.2	6.2	6.2	0				0.4
2003-Dec-11 Thu	6.2	6.2	6.2	6.2	789	###	76.2	76.2	0.4
2003-Dec-10 Wed	6	6	6	6	0				0.4
2003-Dec-09 Tue	6.2	6.2	6	6			###	###	0.4
2003-Dec-08 Mon	6	6	6	6	0				0.4
2003-Dec-05 Fri	6	6	6	6			70.4	70.4	0.4
2003-Dec-04 Thu	###	###	6	6			###	###	0.4
2003-Dec-03 Wed	###	###	###	###	0				0.0
2003-Dec-02 Tue	###	###	###	###	0				0.0
2003-Dec-01 Mon	6	###	6	###			87.3	87.3	0.0
2003-Nov-28 Fri	5.8	6	5.8	6			91.4	91.4	0.4
2003-Nov-27 Thu	###	###	5.8	5.8			###	###	0.4
2003-Nov-26 Wed	6	6	6	6	1,287	7,722	###	###	0.4
2003-Nov-25 Tue	6	6	6	6			###	###	0.4
2003-Nov-24 Mon	6	6	6	6	1,254	7,524	73.7	73.7	0.4
2003-Nov-21 Fri	6	6	6	6	1,250	###	###	###	0.4
2003-Nov-20 Thu	6.2	6.2	6	6			###	###	0.4
2003-Nov-19 Wed	6.45	6.5	6.45	6.5			###	###	0.5
2003-Nov-18 Tue	6.5	6.5	6.5	6.5	0				0.5
2003-Nov-17 Mon	6.5	6.5	6.5	6.5			80.8	80.8	0.5
2003-Nov-14 Fri	6.5	6.5	6.5	6.5	8,320	54,080	###	###	0.5
2003-Nov-13 Thu	###	###	###	###	0				0.0
2003-Nov-12 Wed	###	###	###	###	0				0.0
2003-Nov-11 Tue	###	###	###	###			###	###	0.0
2003-Nov-10 Mon	6.85	6.85	6.85	6.85	0				###
2003-Nov-07 Fri	6.85	6.85	6.85	6.85	0				###
2003-Nov-06 Thu	6.85	6.85	6.85	6.85	0				###
2003-Nov-05 Wed	6.85	6.85	6.85	6.85	0				###
2003-Nov-04 Tue	6.85	6.85	6.85	6.85	0				###
2003-Nov-03 Mon	6.85	6.85	6.85	6.85	0				###
2003-Oct-31 Fri	6.51	6.85	6.5	6.85	10,150	67,751	94.7	94.7	###
2003-Oct-30 Thu	###	###	###	###	1,721	0	68.0	68.0	0.0
2003-Oct-29 Wed	6.7	6.8	6.7	6.8	9,679	###	###	###	0.5
2003-Oct-28 Tue	###	6.7	###	6.7			###	###	0.5
2003-Oct-27 Mon	###	###	###	###			###	###	0.0
2003-Oct-24 Fri	###	###	6.55	6.55			34.6	34.6	0.5
2003-Oct-23 Thu	###	###	###	###	0				0.0
2003-Oct-22 Wed	###	###	###	###			###	###	0.0
2003-Oct-21 Tue	6.55	###	6.55	###			75.8	75.8	0.0
2003-Oct-20 Mon	###	###	###	###			69.8	69.8	0.0
2003-Oct-17 Fri	6.5	6.5	6.5	6.5	0				0.5
2003-Oct-16 Thu	6.5	6.5	6.5	6.5	0				0.5
2003-Oct-15 Wed	6.51	6.51	6.5	6.5			###	###	0.5
2003-Oct-14 Tue	6.5	6.5	6.5	6.5	0				0.5
2003-Oct-13 Mon	6.5	6.5	6.5	6.5			66.3	66.3	0.5
2003-Oct-10 Fri	6.5	6.5	6.5	6.5			65.1	65.1	0.5
2003-Oct-09 Thu	6.45	6.5	6.45	6.5			###	###	0.5
2003-Oct-08 Wed	6.22	6.22	6.22	6.22	0				0.4
2003-Oct-07 Tue	6.22	6.22	6.22	6.22			###	###	0.4
2003-Oct-06 Mon	6.2	6.2	6.2	6.2	0				0.4
2003-Oct-03 Fri	6.2	6.2	6.2	6.2	0				0.4
2003-Oct-02 Thu	6.2	6.2	6.2	6.2	0				0.4
2003-Oct-01 Wed	6.2	6.2	6.2	6.2	0				0.4
2003-Sep-30 Tue	###	6.2	###	6.2			###	###	0.4
2003-Sep-29 Mon	6	6	6	6	0				0.4
2003-Sep-26 Fri	6	6	6	6			###	###	0.4
2003-Sep-25 Thu	###	###	6	6	2,123	###	###	###	0.4
2003-Sep-24 Wed	###	###	###	###			###	###	0.0
2003-Sep-23 Tue	6.2	6.2	###	###	3,583	###	###	###	0.0
2003-Sep-22 Mon	###	###	6	6			8.4	8.4	0.4
2003-Sep-19 Fri	###	###	###	###	0				0.0
2003-Sep-18 Thu	###	###	###	###			###	###	0.0
2003-Sep-17 Wed	6.75	6.75	6.75	6.75	0				0.5
2003-Sep-16 Tue	6.75	6.75	6.75	6.75	0				0.5
2003-Sep-15 Mon	6.75	6.75	###	6.75			72.5	72.5	0.5
2003-Sep-12 Fri	6.75	6.75	6.75	6.75	0				0.5
2003-Sep-11 Thu	6.75	6.75	6.75	6.75			###	###	0.5
2003-Sep-10 Wed	6.8	6.8	6.8	6.8	0				0.5
2003-Sep-09 Tue	6.8	6.8	6.8	6.8			###	###	0.5
2003-Sep-08 Mon	6.8	6.8	6.8	6.8			###	###	0.5
2003-Sep-05 Fri	6.75	6.75	6.75	6.75	0				0.5
2003-Sep-04 Thu	6.75	6.75	6.75	6.75			63.6	63.6	0.5
2003-Sep-03 Wed	6.71	6.71	6.71	6.71	0				###
2003-Sep-02 Tue	6.71	6.71	6.71	6.71	0				###
2003-Sep-01 Mon	6.71	6.71	6.71	6.71	4,170	27,980	###	###	###
2003-Aug-29 Fri	6.72	6.8	6.72	6.8			###	###	0.5
2003-Aug-28 Thu	6.72	6.72	6.72	6.72	0				0.5
2003-Aug-27 Wed	6.72	6.72	6.72	6.72			###	###	0.5
2003-Aug-26 Tue	6.72	6.72	6.72	6.72	0				0.5
2003-Aug-25 Mon	6.72	6.72	6.72	6.72			67.8	67.8	0.5
2003-Aug-22 Fri	7	7	7	7	0				0.5
2003-Aug-21 Thu	7	7	7	7	0				0.5
2003-Aug-20 Wed	7	7	7	7	0				0.5
2003-Aug-19 Tue	7	7	7	7	0				0.5
2003-Aug-18 Mon	6.7	7	6.7	7	2,757	18,885	###	###	0.5
2003-Aug-15 Fri	7	7	7	7			69.2	69.2	0.5
2003-Aug-14 Thu	7.4	7.4	7.4	7.4			###	###	0.5
2003-Aug-13 Wed	###	###	###	###			###	###	0.0
2003-Aug-12 Tue	###	###	###	###	0				0.0
2003-Aug-11 Mon	###	###	###	###	0				0.0
2003-Aug-08 Fri	###	###	###	###	0				0.0
2003-Aug-07 Thu	###	###	###	###	0				0.0
2003-Aug-06 Wed	###	###	###	###	370	0	###	###	0.0
2003-Aug-05 Tue	###	###	###	###	0				0.0
2003-Aug-04 Mon	###	###	###	###	3,520	0	###	###	0.0
2003-Aug-01 Fri	7	###	7	###			77.9	77.9	0.0
2003-Jul-31 Thu	6.7	6.7	6.7	6.7			###	###	0.5
2003-Jul-30 Wed	###	###	###	###	0				0.0
2003-Jul-29 Tue	###	###	###	###			###	###	0.0
2003-Jul-28 Mon	###	6.7	###	6.7			78.8	78.8	0.5
2003-Jul-25 Fri	6.87	6.87	6.8	6.8	5,470	37,387	19.6	19.6	0.5
2003-Jul-24 Thu	###	###	6.87	6.87	6,150	21,125	9.6	9.6	###
2003-Jul-23 Wed	7.28	7.28	7.25	7.25	2,450	###	25.6	25.6	0.5
2003-Jul-22 Tue	###	###	###	###			75.9	75.9	0.0
2003-Jul-21 Mon	###	###	7.28	7.28	6,225	22,659	29.7	29.7	0.5
2003-Jul-18 Fri	7.28	7.28	7.28	7.28			###	###	0.5
2003-Jul-17 Thu	7.26	7.8	7.26	7.28			74.8	74.8	0.5
2003-Jul-16 Wed	7.2	7.2	7.2	7.2	0				0.5
2003-Jul-15 Tue	7.25	7.25	###	7.2			23.6	23.6	0.5
2003-Jul-14 Mon	###	###	###	###	0				0.0
2003-Jul-11 Fri	###	###	###	###	0				0.0
2003-Jul-10 Thu	###	###	###	###	0				0.0
2003-Jul-09 Wed	###	###	###	###	0				0.0
2003-Jul-08 Tue	###	###	###	###	0				0.0
2003-Jul-07 Mon	###	###	###	###	0				0.0
2003-Jul-04 Fri	###	###	###	###	0				0.0
2003-Jul-03 Thu	###	###	###	###	0				0.0
2003-Jul-02 Wed	###	###	###	###	0				0.0
2003-Jul-01 Tue	###	###	###	###			68.9	68.9	0.0
2003-Jun-30 Mon	7	7	7	7	0				0.5
2003-Jun-27 Fri	###	7	###	7			###	###	0.5
2003-Jun-25 Wed	###	###	###	###	0				0.0
2003-Jun-24 Tue	###	###	###	###			###	###	0.0
2003-Jun-23 Mon	###	###	###	###	0				0.0
2003-Jun-20 Fri	###	###	###	###	0				0.0
2003-Jun-19 Thu	###	###	###	###	0				0.0
2003-Jun-18 Wed	###	###	###	###	0				0.0
2003-Jun-17 Tue	###	###	###	###			73.2	73.2	0.0
2003-Jun-16 Mon	6.8	6.8	6.8	6.8			64.8	64.8	0.5
2003-Jun-13 Fri	6.8	6.8	6.8	6.8			###	###	0.5
2003-Jun-12 Thu	6.8	6.8	6.8	6.8			###	###	0.5
2003-Jun-11 Wed	7	7	6.89	6.89			21.2	21.2	0.5
2003-Jun-10 Tue	7	7	7	7	0				0.5
2003-Jun-06 Fri	7	7	7	7	0				0.5
2003-Jun-05 Thu	7	7	7	7			###	###	0.5
2003-Jun-04 Wed	###	###	###	###	0				0.0
2003-Jun-03 Tue	###	###	###	###	0				0.0
2003-Jun-02 Mon	###	###	###	###	3,456	0	74.4	74.4	0.0
2003-May-30 Fri	7.2	7.2	7.2	7.2			70.8	70.8	0.5
2003-May-29 Thu	6.8	6.8	6.8	6.8	0				0.5
2003-May-28 Wed	6.8	6.8	6.8	6.8	0				0.5
2003-May-27 Tue	6.8	6.8	6.8	6.8	0				0.5
2003-May-26 Mon	6.8	6.8	6.8	6.8	0				0.5
2003-May-23 Fri	6.8	6.8	6.8	6.8	0				0.5
2003-May-22 Thu	6.8	6.8	6.8	6.8	0				0.5
2003-May-21 Wed	6.81	6.81	6.8	6.8			###	###	0.5
2003-May-20 Tue	6.81	6.81	6.81	6.81	357	###	###	###	###
2003-May-19 Mon	6.8	6.8	6.8	6.8	0				0.5
2003-May-16 Fri	6.8	6.8	6.8	6.8	0				0.5
2003-May-15 Thu	6.8	6.8	6.8	6.8	148	###	###	###	0.5
2003-May-14 Wed	6.75	6.75	6.75	6.75	145	978	###	###	0.5
2003-May-13 Tue	6.8	6.8	6.8	6.8			###	###	0.5
2003-May-12 Mon	7	7	6.75	6.75			###	###	0.5
2003-May-09 Fri	7.25	7.25	7.25	7.25	0				0.5
2003-May-08 Thu	7.27	7.27	7.25	7.25	4,578	###	###	###	0.5
2003-May-07 Wed	7.25	7.25	7.25	7.25	422	3,059	70.6	70.6	0.5
2003-May-06 Tue	7.46	7.46	7.25	7.25	8,774	###	###	###	0.5
2003-May-05 Mon	7.45	7.45	7.45	7.45			71.2	71.2	0.5
2003-May-02 Fri	7.5	7.5	7.5	7.5			###	###	0.5
2003-May-01 Thu	7.5	7.5	7.5	7.5			70.2	70.2	0.5
2003-Apr-30 Wed	7.4	7.5	7.4	7.5			###	###	0.5
2003-Apr-29 Tue	7.41	7.41	7.4	7.4			31.5	31.5	0.5
2003-Apr-28 Mon	7.41	7.41	7.41	7.41			###	###	###
2003-Apr-24 Thu	###	###	###	###	0				0.0
2003-Apr-23 Wed	###	###	###	###			###	###	0.0
2003-Apr-22 Tue	7.25	7.25	7.25	7.25	0				0.5
2003-Apr-17 Thu	7.25	7.25	7.25	7.25	0				0.5
2003-Apr-16 Wed	7.25	7.25	7.25	7.25	0				0.5
2003-Apr-15 Tue	7.25	7.25	7.25	7.25	7,844	###	74.4	74.4	0.5
2003-Apr-14 Mon	###	###	###	###			75.0	75.0	0.0
2003-Apr-11 Fri	6.85	7	6.85	7			88.3	88.3	0.5
2003-Apr-10 Thu	6.85	6.85	6.85	6.85			63.9	63.9	###
2003-Apr-09 Wed	6.8	6.8	6.8	6.8	0				0.5
2003-Apr-08 Tue	6.8	6.8	6.8	6.8			###	###	0.5
2003-Apr-07 Mon	6.8	6.85	6.8	6.85			###	###	###
2003-Apr-04 Fri	6.8	6.8	6.8	6.8	0				0.5
2003-Apr-03 Thu	6.8	6.8	6.8	6.8			72.4	72.4	0.5
2003-Apr-02 Wed	6.8	6.8	6.8	6.8	0				0.5
2003-Apr-01 Tue	6.85	6.85	6.8	6.8	950	6,483	###	###	0.5
2003-Mar-31 Mon	6.8	6.8	6.8	6.8			73.1	73.1	0.5
2003-Mar-28 Fri	6.8	6.8	6.8	6.8	0				0.5
2003-Mar-27 Thu	6.8	6.8	6.8	6.8	0				0.5
2003-Mar-26 Wed	6.8	6.8	6.79	6.8	7,825	53,170	###	###	0.5
2003-Mar-25 Tue	6.75	6.8	6.7	6.7			21.1	21.1	0.5
2003-Mar-24 Mon	6.75	6.75	6.75	6.75	0				0.5
2003-Mar-21 Fri	6.75	6.75	6.75	6.75			67.7	67.7	0.5
2003-Mar-20 Thu	###	###	###	###	0				0.0
2003-Mar-19 Wed	###	###	###	###	0				0.0
2003-Mar-18 Tue	###	###	###	###	0				0.0
2003-Mar-17 Mon	###	###	###	###	0				0.0
2003-Mar-14 Fri	###	###	###	###			69.1	69.1	0.0
2003-Mar-13 Thu	6.56	6.56	6.56	6.56	0				0.5
2003-Mar-12 Wed	6.56	6.56	6.56	6.56			###	###	0.5
2003-Mar-11 Tue	6.56	6.56	6.55	6.55	2,745	###	40.4	40.4	0.5
2003-Mar-10 Mon	6.52	6.52	6.52	6.52	0				0.5
2003-Mar-07 Fri	6.52	6.52	6.52	6.52	0				0.5
2003-Mar-06 Thu	6.52	6.52	6.52	6.52	0				0.5
2003-Mar-05 Wed	6.52	6.52	6.52	6.52	0				0.5
2003-Mar-04 Tue	6.52	6.52	6.52	6.52	5,325	###	###	###	0.5
2003-Mar-03 Mon	6.51	6.51	6.51	6.51	0				###
2003-Feb-28 Fri	6.51	6.51	6.51	6.51			76.7	76.7	###
2003-Feb-27 Thu	###	###	###	###			###	###	0.0
2003-Feb-26 Wed	6.51	6.51	6.51	6.51			###	###	###
2003-Feb-25 Tue	6.51	6.51	6.51	6.51	11,983	###	84.6	84.6	###
2003-Feb-24 Mon	###	###	###	###	0				0.0
2003-Feb-21 Fri	###	###	###	###	0				0.0
2003-Feb-20 Thu	###	###	###	###			81.4	81.4	0.0
2003-Feb-19 Wed	6.5	6.5	6.5	6.5	0				0.5
2003-Feb-18 Tue	6.5	6.5	6.5	6.5	0				0.5
2003-Feb-17 Mon	6.5	6.5	6.5	6.5	0				0.5
2003-Feb-14 Fri	6.5	6.5	6.5	6.5	0				0.5
2003-Feb-13 Thu	6.5	6.5	6.5	6.5			###	###	0.5
2003-Feb-12 Wed	6.7	6.7	6.7	6.7			###	###	0.5
2003-Feb-11 Tue	6.7	6.7	6.7	6.7			###	###	0.5
2003-Feb-10 Mon	6.5	6.75	6.5	6.75			###	###	0.5
2003-Feb-07 Fri	6.5	6.5	6.5	6.5	2,427	15,775	70.5	70.5	0.5
2003-Feb-06 Thu	6.5	6.5	6.5	6.5			81.1	81.1	0.5
2003-Feb-05 Wed	6.43	6.43	6.43	6.43			###	###	###
2003-Feb-04 Tue	6.7	6.7	6.7	6.7	0				0.5
2003-Feb-03 Mon	6.7	6.7	6.7	6.7			###	###	0.5
2003-Jan-31 Fri	6.7	6.7	6.7	6.7	0				0.5
2003-Jan-30 Thu	6.7	6.7	6.7	6.7			71.2	71.2	0.5
2003-Jan-29 Wed	6.7	6.7	6.7	6.7			###	###	0.5
2003-Jan-28 Tue	6.41	6.41	6.41	6.41	0				0.5
2003-Jan-24 Fri	6.41	6.41	6.41	6.41			73.9	73.9	0.5
2003-Jan-23 Thu	###	###	###	###	0				0.0
2003-Jan-22 Wed	###	###	###	###	0				0.0
2003-Jan-21 Tue	###	###	###	###			9.5	9.5	0.0
2003-Jan-20 Mon	###	###	###	###	0				0.0
2003-Jan-17 Fri	###	###	###	###	0				0.0
2003-Jan-16 Thu	###	###	###	###	0				0.0
2003-Jan-15 Wed	6.55	###	6.55	###			###	###	0.0
2003-Jan-14 Tue	###	###	###	###	350	0	69.7	69.7	0.0
2003-Jan-13 Mon	6.25	6.25	6.25	6.25	0				###
2003-Jan-10 Fri	6.25	6.25	6.25	6.25	0				###
2003-Jan-09 Thu	6.25	6.25	6.25	6.25	0				###
2003-Jan-08 Wed	6.25	6.25	6.25	6.25	0				###
2003-Jan-07 Tue	6.25	6.25	6.25	6.25			###	###	###
2003-Jan-06 Mon	###	###	6.25	6.25			23.5	23.5	###
2003-Jan-03 Fri	###	###	6.27	6.27			###	###	0.4
2003-Jan-02 Thu	6.25	6.25	6.25	6.25	0				###
2002-Dec-31 Tue	6.25	6.25	6.25	6.25	0				###
2002-Dec-30 Mon	6.25	6.25	6.25	6.25	0				###
2002-Dec-27 Fri	6.25	6.25	6.25	6.25	0				###
2002-Dec-24 Tue	6.25	6.25	6.25	6.25	0				###
2002-Dec-23 Mon	6.25	6.25	6.25	6.25	0				###
2002-Dec-20 Fri	6.25	6.25	6.25	6.25	0				###
2002-Dec-19 Thu	6.25	6.25	6.25	6.25			67.3	67.3	###
2002-Dec-18 Wed	6.5	6.5	6.5	6.5	0				0.5
2002-Dec-17 Tue	6.5	6.5	6.5	6.5	250	1,625	###	###	0.5
2002-Dec-16 Mon	###	###	###	###			###	###	0.0
2002-Dec-13 Fri	6.21	6.21	6.21	6.21	0				###
2002-Dec-12 Thu	6.21	6.21	6.21	6.21	0				###
2002-Dec-11 Wed	6.21	6.21	6.21	6.21	0				###
2002-Dec-10 Tue	6.21	6.21	6.21	6.21	0				###
2002-Dec-09 Mon	6.21	6.21	6.21	6.21	0				###
2002-Dec-06 Fri	6.21	6.21	6.21	6.21			72.8	72.8	###
2002-Dec-05 Thu	6.21	6.21	6.2	6.2			###	###	0.4
2002-Dec-04 Wed	6.5	6.5	6.5	6.5			79.7	79.7	0.5
2002-Dec-03 Tue	###	###	###	###	0				0.0
2002-Dec-02 Mon	###	###	###	###	0				0.0
2002-Nov-29 Fri	###	###	###	###	0				0.0
2002-Nov-28 Thu	###	6.2	###	###	8,980	###	###	###	0.0
2002-Nov-27 Wed	###	###	###	###			###	###	0.0
2002-Nov-26 Tue	###	###	###	###	0				0.0
2002-Nov-25 Mon	###	###	###	###			###	###	0.0
2002-Nov-22 Fri	6.2	6.2	6.2	6.2	920	###	70.8	70.8	0.4
2002-Nov-21 Thu	6.2	6.2	6.2	6.2	0				0.4
2002-Nov-20 Wed	6.2	6.2	6.2	6.2	0				0.4
2002-Nov-19 Tue	6.2	6.2	6.2	6.2	0				0.4
2002-Nov-18 Mon	6.2	6.2	6.2	6.2	1,580	###	###	###	0.4
2002-Nov-15 Fri	6.42	6.42	6.42	6.42	0				0.5
2002-Nov-14 Thu	6.42	6.42	6.42	6.42	0				0.5
2002-Nov-13 Wed	6.42	6.42	6.42	6.42			76.9	76.9	0.5
2002-Nov-12 Tue	###	###	###	###	0				0.0
2002-Nov-11 Mon	###	###	###	###	0				0.0
2002-Nov-08 Fri	###	###	###	###	480	0	###	###	0.0
2002-Nov-07 Thu	###	###	###	###			77.3	77.3	0.0
2002-Nov-06 Wed	###	###	###	###	0				0.0
2002-Nov-05 Tue	###	###	###	###	0				0.0
2002-Nov-04 Mon	6.7	6.7	###	###			###	###	0.0
2002-Nov-01 Fri	7.24	7.24	7.24	7.24	0				0.5
2002-Oct-31 Thu	###	7.25	###	7.24			###	###	0.5
2002-Oct-30 Wed	###	###	###	###			74.5	74.5	0.0
2002-Oct-29 Tue	###	###	###	###	0				0.0
2002-Oct-28 Mon	###	###	###	###			73.4	73.4	0.0
2002-Oct-25 Fri	###	###	###	###	85	0	###	###	0.0
2002-Oct-24 Thu	###	###	###	###			###	###	0.0
2002-Oct-23 Wed	###	###	###	###	0				0.0
2002-Oct-22 Tue	6.78	###	6.78	###			85.8	85.8	0.0
2002-Oct-21 Mon	6.7	6.7	6.7	6.7	757	5,071	79.1	79.1	0.5
2002-Oct-18 Fri	###	6.7	###	6.7	3,074	###	###	###	0.5
2002-Oct-17 Thu	6.5	6.5	6.4	6.4			16.8	16.8	0.5
2002-Oct-16 Wed	###	###	###	###	0				0.0
2002-Oct-15 Tue	###	###	###	###	0				0.0
2002-Oct-14 Mon	###	###	###	###	194,382	0	74.4	74.4	0.0
2002-Oct-11 Fri	###	###	###	###			74.5	74.5	0.0
2002-Oct-10 Thu	6.25	6.25	6.25	6.25	74	###	###	###	###
2002-Oct-09 Wed	6.55	6.55	6.55	6.55			###	###	0.5
2002-Oct-08 Tue	###	6.2	###	6.2			###	###	0.4
2002-Oct-07 Mon	###	6.2	###	###			###	###	0.0
2002-Oct-04 Fri	###	###	6.2	6.2			14.9	14.9	0.4
2002-Oct-03 Thu	###	###	###	###	0				0.0
2002-Oct-02 Wed	###	###	###	###	0				0.0
2002-Oct-01 Tue	###	###	###	###	0				0.0
2002-Sep-30 Mon	###	###	###	###			68.1	68.1	0.0
2002-Sep-27 Fri	###	###	###	###	0				0.0
2002-Sep-26 Thu	###	###	###	###			###	###	0.0
2002-Sep-25 Wed	6.4	6.4	6.4	6.4	0				0.5
2002-Sep-24 Tue	6.4	6.4	6.4	6.4			82.4	82.4	0.5
2002-Sep-23 Mon	###	###	###	###	0				0.0
2002-Sep-20 Fri	###	###	###	###			###	###	0.0
2002-Sep-19 Thu	###	###	###	###			79.1	79.1	0.0
2002-Sep-18 Wed	###	###	###	###	0				0.0
2002-Sep-17 Tue	###	###	###	###	0				0.0
2002-Sep-16 Mon	6.42	6.42	###	###			28.8	28.8	0.0
2002-Sep-13 Fri	6.45	6.45	6.41	6.41			23.7	23.7	0.5
2002-Sep-12 Thu	6.4	6.4	6.4	6.4	0				0.5
2002-Sep-11 Wed	6.4	6.4	6.4	6.4	0				0.5
2002-Sep-10 Tue	6.4	6.4	6.4	6.4	0				0.5
2002-Sep-09 Mon	6.4	6.4	6.4	6.4	0				0.5
2002-Sep-06 Fri	6.4	6.4	6.4	6.4	0				0.5
2002-Sep-05 Thu	6.4	6.4	6.4	6.4	0				0.5
2002-Sep-04 Wed	6.4	6.4	6.4	6.4	0				0.5
2002-Sep-03 Tue	6.4	6.4	6.4	6.4	0				0.5
2002-Sep-02 Mon	6.4	6.4	6.4	6.4	0				0.5
2002-Aug-30 Fri	###	6.4	###	6.4			81.1	81.1	0.5
2002-Aug-29 Thu	###	###	###	###			###	###	0.0
2002-Aug-28 Wed	6.2	6.2	6.2	6.2	0				0.4
2002-Aug-27 Tue	6.2	6.2	6.2	6.2	0				0.4
2002-Aug-26 Mon	6.2	6.2	6.2	6.2	0				0.4
2002-Aug-23 Fri	6.2	6.2	6.2	6.2			72.1	72.1	0.4
2002-Aug-22 Thu	6.2	6.2	6.2	6.2	0				0.4
2002-Aug-21 Wed	6.2	6.2	6.2	6.2			73.6	73.6	0.4
2002-Aug-20 Tue	###	###	###	###			73.6	73.6	0.0
2002-Aug-19 Mon	6	6	6	6	0				0.4
2002-Aug-16 Fri	6	6	6	6	0				0.4
2002-Aug-15 Thu	6	6	6	6	0				0.4
2002-Aug-14 Wed	6	6	6	6	0				0.4
2002-Aug-13 Tue	6	6	6	6	0				0.4
2002-Aug-12 Mon	6	6	6	6			74.2	74.2	0.4
2002-Aug-09 Fri	5.85	5.89	5.85	5.89			73.6	73.6	###
2002-Aug-08 Thu	5.8	5.85	5.8	5.85			###	###	0.4
2002-Aug-07 Wed	5.8	5.84	5.8	5.84			76.1	76.1	0.4
2002-Aug-06 Tue	5.8	5.84	5.8	5.84			###	###	0.4
2002-Aug-05 Mon	5.8	5.8	5.8	5.8			###	###	0.4
2002-Aug-02 Fri	5.8	5.8	5.8	5.8	0				0.4
2002-Aug-01 Thu	5.8	5.8	5.8	5.8	0				0.4
2002-Jul-31 Wed	5.8	5.8	5.8	5.8	0				0.4
2002-Jul-30 Tue	5.8	5.8	5.8	5.8	0				0.4
2002-Jul-29 Mon	5.8	5.8	5.8	5.8			69.3	69.3	0.4