(NRT) NOVOGEN LIMITED Daily Prices Page 6

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

_{Currently Mon 24-May-13 01:19:08 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

(NRT) NOVOGEN LIMITED Daily Prices Page 6...

TOC Company Info for NRT Limits

Company Details for (NRT) NOVOGEN LIMITED

Listing Code	NRT
Listing Name	NOVOGEN LIMITED
GICS Sector	Pharmaceuticals
ISIN Name	NOVOGEN LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000NRT0

Maximum Price date available .. Friday 10th May 2024
Latest price with VOLUME for NRT .. Tuesday 28th November 2017

NRT 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	8.8	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for NRT Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 Next >>

End of day Prices (full format),

600 Days for (NRT) NOVOGEN LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.02
2005-Dec-06 Tue	5.41	5.5	5.4	5.41	16,182	###	###	###	###
2005-Dec-05 Mon	5.42	5.45	###	5.44	102,454	279,187	###	###	0.4
2005-Dec-02 Fri	###	###	5.42	5.47	46,977	###	14.3	14.3	###
2005-Dec-01 Thu	5.52	###	5.44	5.59	192,672	###	85.7	85.7	###
2005-Nov-30 Wed	5.7	5.7	5.57	###	70,172	###	29.4	29.4	0.0
2005-Nov-29 Tue	5.75	5.78	5.71	5.76	125,570	###	###	###	###
2005-Nov-28 Mon	5.59	###	5.58	###			###	###	0.0
2005-Nov-25 Fri	5.58	###	5.4	5.47	73,240	197,748	###	###	###
2005-Nov-24 Thu	5.55	###	5.53	###			###	###	0.0
2005-Nov-23 Wed	5.49	5.7	5.4	5.47			31.7	31.7	###
2005-Nov-22 Tue	5.7	5.76	5.4	5.5	65,674	###	8.1	8.1	0.4
2005-Nov-21 Mon	5.88	5.88	5.46	5.7	167,081	947,349	9.4	9.4	0.4
2005-Nov-18 Fri	5.89	6	5.74	5.82	276,179	1,621,170	###	###	0.4
2005-Nov-17 Thu	###	5.75	5.57	5.73			85.4	85.4	###
2005-Nov-16 Wed	5.48	###	5.48	5.56			81.4	81.4	0.4
2005-Nov-15 Tue	5.46	5.5	###	5.5	73,756	202,829	76.8	76.8	0.4
2005-Nov-14 Mon	5.45	5.48	5.4	5.46			69.4	69.4	###
2005-Nov-11 Fri	5.45	5.5	###	5.45	162,045	445,623	###	###	###
2005-Nov-10 Thu	5.45	5.5	###	5.4	121,470	334,042	###	###	0.4
2005-Nov-09 Wed	5.46	###	5.42	5.42	198,045	###	29.3	29.3	0.4
2005-Nov-08 Tue	###	###	###	5.46			89.3	89.3	###
2005-Nov-07 Mon	###	5.44	###	###			###	###	0.0
2005-Nov-04 Fri	###	###	4.89	###			###	###	0.0
2005-Nov-03 Thu	###	###	4.88	###	75,440	184,073	77.8	77.8	0.0
2005-Nov-02 Wed	###	###	4.85	###			###	###	0.0
2005-Nov-01 Tue	###	###	###	###	21,648	0	###	###	0.0
2005-Oct-31 Mon	###	###	4.89	###	54,075	###	25.8	25.8	0.0
2005-Oct-28 Fri	4.81	###	4.81	###	65,647	157,881	92.1	92.1	0.0
2005-Oct-27 Thu	###	###	###	###			###	###	0.0
2005-Oct-26 Wed	###	###	###	###	83,489	0	28.2	28.2	0.0
2005-Oct-25 Tue	###	###	###	###			76.2	76.2	0.0
2005-Oct-24 Mon	###	4.79	###	4.79	37,979	90,959	89.2	89.2	0.3
2005-Oct-21 Fri	4.83	4.83	4.73	4.75			20.2	20.2	###
2005-Oct-20 Thu	4.75	4.85	4.74	4.85	62,327	298,857	###	###	###
2005-Oct-19 Wed	4.79	###	4.75	4.85			###	###	###
2005-Oct-18 Tue	4.8	###	4.8	###	121,958	###	###	###	0.0
2005-Oct-17 Mon	4.85	4.86	4.8	4.8	4,447	21,479	24.0	24.0	0.3
2005-Oct-14 Fri	###	###	4.78	4.84	38,947	93,083	###	###	0.3
2005-Oct-13 Thu	4.8	4.83	4.8	4.8			70.9	70.9	0.3
2005-Oct-12 Wed	4.8	###	4.8	###			85.4	85.4	0.0
2005-Oct-11 Tue	4.7	4.75	###	4.75	62,926	149,449	80.8	80.8	###
2005-Oct-10 Mon	4.75	4.78	###	4.75			###	###	###
2005-Oct-07 Fri	###	4.82	###	4.75	117,446	283,044	74.9	74.9	###
2005-Oct-06 Thu	###	4.8	###	4.71			86.2	86.2	###
2005-Oct-05 Wed	###	4.76	###	4.7			85.7	85.7	0.3
2005-Oct-04 Tue	4.71	4.75	###	###			32.0	32.0	0.0
2005-Oct-03 Mon	4.75	4.8	4.75	4.8			80.4	80.4	0.3
2005-Sep-30 Fri	4.73	4.83	4.7	4.83	90,658	431,985	83.2	83.2	0.3
2005-Sep-29 Thu	4.89	4.89	4.73	4.79	109,372	526,079	14.8	14.8	0.3
2005-Sep-28 Wed	###	###	4.88	###			30.5	30.5	0.0
2005-Sep-27 Tue	4.88	###	4.86	###	41,240	###	###	###	0.0
2005-Sep-26 Mon	###	###	4.86	###			###	###	0.0
2005-Sep-23 Fri	###	###	###	###			###	###	0.0
2005-Sep-22 Thu	###	###	###	###	61,884	0	###	###	0.0
2005-Sep-21 Wed	###	###	4.84	###	56,186	135,970	###	###	0.0
2005-Sep-20 Tue	###	###	###	###	23,023	0	###	###	0.0
2005-Sep-19 Mon	###	###	4.86	###			35.5	35.5	0.0
2005-Sep-16 Fri	4.89	###	4.89	###	77,740	190,074	81.5	81.5	0.0
2005-Sep-15 Thu	###	###	4.82	4.86	209,724	###	###	###	0.3
2005-Sep-14 Wed	###	###	###	5			31.3	31.3	0.4
2005-Sep-13 Tue	4.83	###	4.8	###			###	###	0.0
2005-Sep-12 Mon	4.7	4.87	4.7	4.87	48,744	233,240	92.6	92.6	0.3
2005-Sep-09 Fri	4.71	4.75	###	###			19.6	19.6	0.0
2005-Sep-08 Thu	4.85	4.85	###	4.71	22,789	###	10.0	10.0	###
2005-Sep-07 Wed	4.59	4.85	4.59	4.85	68,829	324,872	###	###	###
2005-Sep-06 Tue	###	###	4.46	4.5	97,755	###	###	###	###
2005-Sep-05 Mon	4.7	4.7	4.55	4.56	57,958	268,055	###	###	0.3
2005-Sep-02 Fri	4.77	4.77	4.7	4.7	89,983	###	20.2	20.2	0.3
2005-Sep-01 Thu	4.85	4.85	4.75	4.8			###	###	0.3
2005-Aug-31 Wed	4.78	4.86	4.78	4.86			84.0	84.0	0.3
2005-Aug-30 Tue	4.79	4.84	4.75	4.84			###	###	0.3
2005-Aug-29 Mon	4.79	4.79	4.71	4.72			30.3	30.3	0.3
2005-Aug-26 Fri	4.8	4.85	4.77	4.85	62,558	###	###	###	###
2005-Aug-25 Thu	4.86	4.88	4.8	4.81			###	###	###
2005-Aug-24 Wed	4.79	4.89	4.74	4.86	80,653	388,344	83.8	83.8	0.3
2005-Aug-23 Tue	4.87	4.89	4.76	4.76	154,859	###	17.6	17.6	###
2005-Aug-22 Mon	4.87	###	4.86	###	43,753	###	###	###	0.0
2005-Aug-19 Fri	###	###	###	###			###	###	0.0
2005-Aug-18 Thu	###	###	###	###	70,724	0	30.2	30.2	0.0
2005-Aug-17 Wed	5	###	###	###	69,528	0	72.5	72.5	0.0
2005-Aug-16 Tue	###	###	###	###			80.0	80.0	0.0
2005-Aug-15 Mon	###	###	###	###			###	###	0.0
2005-Aug-12 Fri	###	###	5	###	65,286	###	###	###	0.0
2005-Aug-11 Thu	###	###	###	###			71.4	71.4	0.0
2005-Aug-10 Wed	###	###	###	###			68.3	68.3	0.0
2005-Aug-09 Tue	###	###	###	###			70.3	70.3	0.0
2005-Aug-08 Mon	###	###	###	###			20.4	20.4	0.0
2005-Aug-05 Fri	###	5.2	###	###			###	###	0.0
2005-Aug-04 Thu	###	###	###	###			81.9	81.9	0.0
2005-Aug-03 Wed	###	###	###	###	127,578	0	###	###	0.0
2005-Aug-02 Tue	###	###	###	###	76,543	0	88.4	88.4	0.0
2005-Aug-01 Mon	###	###	###	###	70,727	0	###	###	0.0
2005-Jul-29 Fri	###	###	###	###	99,859	0	###	###	0.0
2005-Jul-28 Thu	5.22	5.22	###	###			15.2	15.2	0.0
2005-Jul-27 Wed	###	5.22	###	###			90.6	90.6	0.0
2005-Jul-26 Tue	###	5	4.89	5			###	###	0.4
2005-Jul-25 Mon	4.82	###	4.82	###	119,548	###	###	###	0.0
2005-Jul-22 Fri	4.8	4.87	4.79	4.8			62.9	62.9	0.3
2005-Jul-21 Thu	4.82	4.88	4.76	4.77	106,547	513,556	###	###	###
2005-Jul-20 Wed	4.79	4.87	4.79	4.8	34,750	167,842	###	###	0.3
2005-Jul-19 Tue	4.82	4.85	4.76	4.85	76,881	###	75.3	75.3	###
2005-Jul-18 Mon	4.89	###	4.88	4.89			###	###	###
2005-Jul-15 Fri	###	###	4.87	###	113,770	277,029	71.5	71.5	0.0
2005-Jul-14 Thu	###	###	4.87	4.88	100,988	###	17.7	17.7	0.3
2005-Jul-13 Wed	4.86	###	4.78	4.78			18.4	18.4	###
2005-Jul-12 Tue	###	###	4.84	4.86			22.2	22.2	0.3
2005-Jul-11 Mon	###	###	###	###			###	###	0.0
2005-Jul-08 Fri	4.87	###	4.76	###	42,976	102,282	78.1	78.1	0.0
2005-Jul-07 Thu	###	###	4.88	###	116,148	###	###	###	0.0
2005-Jul-06 Wed	###	###	5	###			###	###	0.0
2005-Jul-05 Tue	###	###	###	###			88.3	88.3	0.0
2005-Jul-04 Mon	###	###	4.83	###			28.1	28.1	0.0
2005-Jul-01 Fri	4.7	###	4.7	4.89	93,957	###	###	###	###
2005-Jun-30 Thu	4.76	4.77	###	###			15.6	15.6	0.0
2005-Jun-29 Wed	4.77	4.8	4.71	4.73			31.0	31.0	0.3
2005-Jun-28 Tue	###	###	4.71	4.74	423,555	997,472	9.6	9.6	0.3
2005-Jun-27 Mon	###	5.22	4.84	###			###	###	0.0
2005-Jun-24 Fri	###	###	###	###	99,155	0	###	###	0.0
2005-Jun-23 Thu	###	5.25	5	###	100,259	513,827	###	###	0.0
2005-Jun-22 Wed	5	###	###	###			###	###	0.0
2005-Jun-21 Tue	###	###	5	###			###	###	0.0
2005-Jun-20 Mon	5.25	5.28	###	###	296,528	###	24.2	24.2	0.0
2005-Jun-17 Fri	###	###	5.2	5.2	313,042	###	###	###	###
2005-Jun-16 Thu	5.53	###	###	###	676,888	0	###	###	0.0
2005-Jun-15 Wed	###	###	5.4	5.44			###	###	0.4
2005-Jun-14 Tue	###	###	5.44	###			###	###	0.0
2005-Jun-10 Fri	5.7	###	5.56	5.82	64,727	179,941	84.6	84.6	0.4
2005-Jun-09 Thu	###	###	5.7	5.81			###	###	###
2005-Jun-08 Wed	5.75	###	5.75	###			92.0	92.0	0.0
2005-Jun-07 Tue	###	5.78	###	###			###	###	0.0
2005-Jun-06 Mon	5.55	5.71	5.53	5.71	177,821	999,354	86.6	86.6	0.4
2005-Jun-03 Fri	5.44	5.58	5.43	5.58			84.6	84.6	0.4
2005-Jun-02 Thu	5.47	5.5	5.4	5.44	96,784	527,472	###	###	0.4
2005-Jun-01 Wed	5.29	5.47	5.24	5.47			###	###	###
2005-May-31 Tue	###	5.29	###	5.29			###	###	0.4
2005-May-30 Mon	5.22	###	###	###			###	###	0.0
2005-May-27 Fri	###	###	###	5.25			###	###	0.4
2005-May-26 Thu	5.24	5.26	###	###			###	###	0.0
2005-May-25 Wed	###	5.4	5.28	###	38,441	205,274	###	###	0.0
2005-May-24 Tue	5.28	###	5.27	###	56,626	###	###	###	0.0
2005-May-23 Mon	5.27	###	###	5.25			###	###	0.4
2005-May-20 Fri	5.2	5.26	5.2	5.21			###	###	0.4
2005-May-19 Thu	5.23	5.27	###	###	42,186	###	###	###	0.0
2005-May-18 Wed	###	5.25	###	5.23	39,277	###	###	###	###
2005-May-17 Tue	###	5.2	5	5			###	###	0.4
2005-May-16 Mon	5.22	5.27	###	###			30.2	30.2	0.0
2005-May-13 Fri	###	###	###	###	79,687	0	###	###	0.0
2005-May-12 Thu	###	###	###	###			###	###	0.0
2005-May-11 Wed	5.5	5.5	5.25	5.4			###	###	0.4
2005-May-10 Tue	###	###	###	###	166,256	0	75.3	75.3	0.0
2005-May-09 Mon	###	###	###	###			74.8	74.8	0.0
2005-May-06 Fri	4.77	###	###	4.85			77.8	77.8	###
2005-May-05 Thu	4.59	###	4.46	4.5	25,271	56,354	###	###	###
2005-May-04 Wed	4.5	###	4.42	###	83,655	184,877	###	###	0.0
2005-May-03 Tue	###	4.7	4.46	###			36.5	36.5	0.0
2005-May-02 Mon	###	4.75	4.5	4.5	49,244	227,753	12.7	12.7	###
2005-Apr-29 Fri	4.55	###	4.52	###	78,720	###	###	###	0.0
2005-Apr-28 Thu	###	###	###	4.7	40,875	0	11.0	11.0	0.3
2005-Apr-27 Wed	4.89	4.89	4.77	4.8			###	###	0.3
2005-Apr-26 Tue	4.88	###	4.73	4.8			29.7	29.7	0.3
2005-Apr-22 Fri	4.7	4.89	4.7	4.89	217,674	1,043,746	###	###	###
2005-Apr-21 Thu	4.59	4.59	4.45	4.54			25.6	25.6	0.3
2005-Apr-20 Wed	###	4.7	4.45	###			###	###	0.0
2005-Apr-19 Tue	4.53	###	4.53	###			###	###	0.0
2005-Apr-18 Mon	4.42	4.49	4.4	4.44	273,722	###	76.3	76.3	0.3
2005-Apr-15 Fri	###	###	###	4.51			21.8	21.8	0.3
2005-Apr-14 Thu	4.8	4.8	4.58	###			###	###	0.0
2005-Apr-13 Wed	###	###	###	4.8			13.6	13.6	0.3
2005-Apr-12 Tue	4.8	###	4.8	4.88			86.9	86.9	0.3
2005-Apr-11 Mon	###	###	4.8	4.8	17,154	###	10.3	10.3	0.3
2005-Apr-08 Fri	4.87	###	4.86	###	82,847	###	82.8	82.8	0.0
2005-Apr-07 Thu	4.85	4.89	4.78	4.81	59,820	289,229	26.3	26.3	###
2005-Apr-06 Wed	4.87	###	4.73	4.78			21.0	21.0	###
2005-Apr-05 Tue	4.85	4.87	4.82	4.85			72.1	72.1	###
2005-Apr-04 Mon	4.89	4.89	4.75	4.84	111,340	536,658	###	###	0.3
2005-Apr-01 Fri	4.84	###	4.84	4.89	34,525	83,550	###	###	###
2005-Mar-31 Thu	4.75	###	4.74	4.85			###	###	###
2005-Mar-30 Wed	4.85	4.85	###	###	45,287	109,820	###	###	0.0
2005-Mar-29 Tue	4.85	4.85	4.7	4.84			49.5	49.5	0.3
2005-Mar-24 Thu	###	###	4.8	4.81	38,478	92,347	###	###	###
2005-Mar-23 Wed	5	5	4.88	4.89			###	###	###
2005-Mar-22 Tue	4.85	###	4.85	###	116,970	283,652	###	###	0.0
2005-Mar-21 Mon	###	###	4.86	4.89			18.5	18.5	###
2005-Mar-18 Fri	4.89	###	4.85	###	128,348	311,243	76.3	76.3	0.0
2005-Mar-17 Thu	4.79	4.83	4.79	4.79	192,546	926,146	###	###	0.3
2005-Mar-16 Wed	###	###	4.78	4.8			###	###	0.3
2005-Mar-15 Tue	###	###	4.87	###	186,783	###	34.0	34.0	0.0
2005-Mar-14 Mon	4.85	###	4.83	###			81.0	81.0	0.0
2005-Mar-11 Fri	4.76	###	4.76	4.81	51,427	###	###	###	###
2005-Mar-10 Thu	4.8	4.83	4.73	4.75			###	###	###
2005-Mar-09 Wed	4.86	5	4.86	4.86			###	###	0.3
2005-Mar-08 Tue	###	###	4.85	4.87			10.4	10.4	0.3
2005-Mar-07 Mon	4.8	4.81	4.76	4.76			28.2	28.2	###
2005-Mar-04 Fri	###	###	4.78	4.8			12.5	12.5	0.3
2005-Mar-03 Thu	4.82	###	4.82	4.87	28,448	68,559	76.5	76.5	0.3
2005-Mar-02 Wed	4.7	4.81	###	4.8			###	###	0.3
2005-Mar-01 Tue	###	###	4.8	###			###	###	0.0
2005-Feb-28 Mon	###	###	4.85	###	52,689	127,770	33.1	33.1	0.0
2005-Feb-25 Fri	###	###	###	###			33.0	33.0	0.0
2005-Feb-24 Thu	5	###	###	###			###	###	0.0
2005-Feb-23 Wed	###	###	4.81	###			21.0	21.0	0.0
2005-Feb-22 Tue	5.23	5.23	###	###	37,626	###	18.6	18.6	0.0
2005-Feb-21 Mon	###	###	5.23	5.27			31.5	31.5	###
2005-Feb-18 Fri	5.27	###	5.23	5.24			32.9	32.9	0.4
2005-Feb-17 Thu	###	###	5.22	5.24			###	###	0.4
2005-Feb-16 Wed	5.47	5.47	###	###			###	###	0.0
2005-Feb-15 Tue	5.29	5.47	5.27	5.47			91.9	91.9	###
2005-Feb-14 Mon	5.26	5.4	5.23	5.4			89.5	89.5	0.4
2005-Feb-11 Fri	###	###	5.26	5.26			###	###	0.4
2005-Feb-10 Thu	5.55	###	###	###	89,525	0	8.0	8.0	0.0
2005-Feb-09 Wed	###	5.55	5.29	5.55	49,120	###	###	###	###
2005-Feb-08 Tue	5.26	###	5.24	###			83.1	83.1	0.0
2005-Feb-07 Mon	5.28	###	5.22	5.22			26.8	26.8	0.4
2005-Feb-04 Fri	5.23	###	5.23	5.26	38,984	101,943	75.5	75.5	0.4
2005-Feb-03 Thu	###	5.44	5.23	5.26			27.2	27.2	0.4
2005-Feb-02 Wed	5.51	5.53	###	5.4			17.6	17.6	0.4
2005-Feb-01 Tue	5.49	5.53	5.48	5.5	34,678	###	68.8	68.8	0.4
2005-Jan-31 Mon	###	###	5.54	###	194,975	540,080	28.7	28.7	0.0
2005-Jan-28 Fri	5.56	###	5.53	5.54	216,040	597,350	31.1	31.1	0.4
2005-Jan-27 Thu	5.58	###	5.45	5.45	250,225	###	14.3	14.3	###
2005-Jan-25 Tue	5.2	5.44	###	5.24			77.6	77.6	0.4
2005-Jan-24 Mon	###	###	###	###			27.0	27.0	0.0
2005-Jan-21 Fri	###	###	###	###	155,154	0	###	###	0.0
2005-Jan-20 Thu	5.23	5.25	###	###			18.2	18.2	0.0
2005-Jan-19 Wed	###	5.4	5.23	5.23	117,249	623,178	###	###	###
2005-Jan-18 Tue	###	5.5	5.25	###			###	###	0.0
2005-Jan-17 Mon	###	###	###	###	24,158	0	68.3	68.3	0.0
2005-Jan-14 Fri	###	5.22	###	###			###	###	0.0
2005-Jan-13 Thu	###	5.21	###	###			29.8	29.8	0.0
2005-Jan-12 Wed	###	5.25	###	###	92,080	###	84.7	84.7	0.0
2005-Jan-11 Tue	###	5.28	###	###	81,043	213,953	74.4	74.4	0.0
2005-Jan-10 Mon	###	###	###	5.2			###	###	###
2005-Jan-07 Fri	###	5.45	###	###	84,546	230,387	15.4	15.4	0.0
2005-Jan-06 Thu	5.44	5.49	###	###	143,749	###	20.7	20.7	0.0
2005-Jan-05 Wed	###	###	5.52	5.55	49,541	###	15.3	15.3	###
2005-Jan-04 Tue	5.75	5.76	5.5	5.71			25.6	25.6	0.4
2004-Dec-31 Fri	5.88	5.89	5.75	5.76	30,750	###	7.3	7.3	###
2004-Dec-30 Thu	###	6	###	6			###	###	0.4
2004-Dec-29 Wed	5.83	###	5.83	5.88	18,720	###	###	###	0.4
2004-Dec-24 Fri	###	###	5.86	###			###	###	0.0
2004-Dec-23 Thu	###	###	5.88	5.88			27.6	27.6	0.4
2004-Dec-22 Wed	###	6	5.85	###			###	###	0.0
2004-Dec-21 Tue	###	###	###	###			###	###	0.0
2004-Dec-20 Mon	6	###	###	###	29,387	0	87.8	87.8	0.0
2004-Dec-17 Fri	###	###	5.87	###	113,240	332,359	###	###	0.0
2004-Dec-16 Thu	###	###	###	###			25.4	25.4	0.0
2004-Dec-15 Wed	6	6.24	###	###	188,952	###	###	###	0.0
2004-Dec-14 Tue	###	###	###	###	147,549	0	###	###	0.0
2004-Dec-13 Mon	###	###	5.88	###			###	###	0.0
2004-Dec-10 Fri	5.81	###	5.81	###			###	###	0.0
2004-Dec-09 Thu	5.75	5.75	5.71	5.75			74.1	74.1	###
2004-Dec-08 Wed	###	5.76	###	5.76			93.4	93.4	###
2004-Dec-07 Tue	5.75	5.77	###	###			20.6	20.6	0.0
2004-Dec-06 Mon	5.82	5.82	5.7	5.81	175,525	1,011,024	###	###	###
2004-Dec-03 Fri	5.79	5.88	5.75	5.84	229,543	###	###	###	0.4
2004-Dec-02 Thu	5.56	5.75	5.41	5.75			###	###	###
2004-Dec-01 Wed	5.41	5.59	5.4	5.42	64,077	###	73.4	73.4	0.4
2004-Nov-30 Tue	5.5	5.54	5.45	5.46			33.1	33.1	###
2004-Nov-29 Mon	5.55	5.55	5.41	5.5			29.2	29.2	0.4
2004-Nov-26 Fri	5.51	5.59	5.45	5.55	43,847	###	73.5	73.5	###
2004-Nov-25 Thu	###	###	5.5	5.51			###	###	###
2004-Nov-24 Wed	5.71	5.8	###	###			###	###	0.0
2004-Nov-23 Tue	###	5.75	5.57	5.7			81.4	81.4	0.4
2004-Nov-22 Mon	5.83	5.84	5.71	5.8			###	###	0.4
2004-Nov-19 Fri	5.76	5.8	###	5.76			###	###	###
2004-Nov-18 Thu	5.74	5.85	5.74	5.79	76,088	440,929	72.1	72.1	###
2004-Nov-17 Wed	###	5.8	5.54	###	149,289	###	###	###	0.0
2004-Nov-16 Tue	###	###	5.5	###			###	###	0.0
2004-Nov-15 Mon	5.59	###	5.4	5.45			###	###	###
2004-Nov-12 Fri	5.51	5.55	5.41	5.48	62,986	###	26.3	26.3	###
2004-Nov-11 Thu	###	###	###	5.49	214,952	0	83.8	83.8	0.4
2004-Nov-10 Wed	###	5.45	5.25	5.28	136,876	732,286	###	###	0.4
2004-Nov-09 Tue	###	###	5.29	5.48	204,758	541,584	###	###	###
2004-Nov-08 Mon	5.88	5.88	###	###			7.2	7.2	0.0
2004-Nov-05 Fri	###	6.25	5.85	###			68.9	68.9	0.0
2004-Nov-04 Thu	###	5	###	###	109,846	###	75.7	75.7	0.0
2004-Nov-03 Wed	4.8	###	4.79	###			###	###	0.0
2004-Nov-02 Tue	4.82	4.83	4.76	4.8			28.9	28.9	0.3
2004-Nov-01 Mon	4.8	4.85	4.76	4.76			26.4	26.4	###
2004-Oct-29 Fri	4.76	4.8	4.76	4.8			###	###	0.3
2004-Oct-28 Thu	4.76	4.82	4.74	4.75			29.9	29.9	###
2004-Oct-27 Wed	###	4.78	###	4.75			82.7	82.7	###
2004-Oct-26 Tue	4.8	4.8	4.54	4.54	56,253	###	###	###	0.3
2004-Oct-25 Mon	4.85	4.85	4.75	4.76			###	###	###
2004-Oct-22 Fri	4.85	###	4.57	4.85			###	###	###
2004-Oct-21 Thu	4.87	4.89	4.81	4.88	25,549	###	68.3	68.3	0.3
2004-Oct-20 Wed	4.86	###	4.8	4.86	108,552	260,524	###	###	0.3
2004-Oct-19 Tue	###	###	4.84	4.86			###	###	0.3
2004-Oct-18 Mon	4.8	###	4.78	4.86			###	###	0.3
2004-Oct-15 Fri	5	5	4.85	4.85			8.1	8.1	###
2004-Oct-14 Thu	###	5	###	5	70,822	177,055	75.9	75.9	0.4
2004-Oct-13 Wed	5	###	###	###			27.6	27.6	0.0
2004-Oct-12 Tue	###	###	###	5	51,628	0	74.8	74.8	0.4
2004-Oct-11 Mon	###	###	###	###			69.7	69.7	0.0
2004-Oct-08 Fri	###	###	###	5	197,172	0	80.8	80.8	0.4
2004-Oct-07 Thu	###	5	###	###			###	###	0.0
2004-Oct-06 Wed	###	###	###	###	210,378	0	31.3	31.3	0.0
2004-Oct-05 Tue	###	###	###	###			###	###	0.0
2004-Oct-04 Mon	###	5	4.88	4.88			15.6	15.6	0.3
2004-Oct-01 Fri	###	###	###	###	59,475	0	82.1	82.1	0.0
2004-Sep-30 Thu	###	###	###	###	46,550	0	###	###	0.0
2004-Sep-29 Wed	###	###	###	###	78,572	0	24.5	24.5	0.0
2004-Sep-28 Tue	###	###	###	###			###	###	0.0
2004-Sep-27 Mon	###	###	4.85	###	79,827	193,580	###	###	0.0
2004-Sep-24 Fri	###	###	4.78	###			###	###	0.0
2004-Sep-23 Thu	###	###	###	###	117,425	0	###	###	0.0
2004-Sep-22 Wed	5	5	###	###	107,786	###	###	###	0.0
2004-Sep-21 Tue	###	###	###	###	143,477	0	79.4	79.4	0.0
2004-Sep-20 Mon	###	###	4.89	###	81,925	###	80.4	80.4	0.0
2004-Sep-17 Fri	###	###	4.88	4.88			15.8	15.8	0.3
2004-Sep-16 Thu	4.75	###	4.75	4.8			###	###	0.3
2004-Sep-15 Wed	###	###	4.82	4.82			###	###	0.3
2004-Sep-14 Tue	###	###	5	5	168,448	421,120	###	###	0.4
2004-Sep-13 Mon	###	5.2	###	###			13.8	13.8	0.0
2004-Sep-10 Fri	###	5.25	###	###	312,242	###	###	###	0.0
2004-Sep-09 Thu	###	###	4.84	4.89			16.5	16.5	###
2004-Sep-08 Wed	4.86	###	4.86	###			###	###	0.0
2004-Sep-07 Tue	4.8	4.84	4.8	4.8	65,570	316,047	71.4	71.4	0.3
2004-Sep-06 Mon	###	###	4.8	4.8			3.5	3.5	0.3
2004-Sep-03 Fri	###	###	###	###	223,854	0	###	###	0.0
2004-Sep-02 Thu	4.76	###	4.76	4.88			###	###	0.3
2004-Sep-01 Wed	###	4.73	###	4.73			###	###	0.3
2004-Aug-31 Tue	4.55	###	4.55	4.58	101,350	230,571	75.2	75.2	0.3
2004-Aug-30 Mon	###	4.5	###	4.5			###	###	###
2004-Aug-27 Fri	###	4.5	###	4.25			###	###	###
2004-Aug-26 Thu	###	###	4.21	###	35,570	74,874	30.6	30.6	0.0
2004-Aug-25 Wed	###	###	4.22	4.26			24.1	24.1	0.3
2004-Aug-24 Tue	4.29	###	4.26	###			72.5	72.5	0.0
2004-Aug-23 Mon	4.25	###	4.2	4.29			75.4	75.4	###
2004-Aug-20 Fri	###	###	4.2	4.2			10.8	10.8	###
2004-Aug-19 Thu	###	###	4.25	###			17.3	17.3	0.0
2004-Aug-18 Wed	4.43	4.43	###	###			14.7	14.7	0.0
2004-Aug-17 Tue	###	4.46	###	4.4			###	###	0.3
2004-Aug-16 Mon	###	###	###	###	90,458	0	78.3	78.3	0.0
2004-Aug-13 Fri	###	###	###	###			###	###	0.0
2004-Aug-12 Thu	###	###	###	###	79,951	0	###	###	0.0
2004-Aug-11 Wed	###	###	###	###	82,556	0	###	###	0.0
2004-Aug-10 Tue	###	###	###	###			###	###	0.0
2004-Aug-09 Mon	4.52	4.52	###	###			7.5	7.5	0.0
2004-Aug-06 Fri	4.58	###	4.5	4.57	86,758	###	###	###	###
2004-Aug-05 Thu	4.43	###	4.43	4.58	283,882	###	92.0	92.0	0.3
2004-Aug-04 Wed	4.5	4.52	4.25	###	311,489	1,365,879	6.5	6.5	0.0
2004-Aug-03 Tue	4.8	4.8	###	###			###	###	0.0
2004-Aug-02 Mon	4.8	4.81	4.75	4.75	45,959	219,684	###	###	###
2004-Jul-30 Fri	4.72	4.86	4.71	4.75	126,148	###	68.8	68.8	###
2004-Jul-29 Thu	4.89	4.89	4.7	4.72			8.1	8.1	0.3
2004-Jul-28 Wed	4.8	###	4.8	###			85.6	85.6	0.0
2004-Jul-27 Tue	###	###	4.75	4.8			12.7	12.7	0.3
2004-Jul-26 Mon	###	###	4.88	###			###	###	0.0
2004-Jul-23 Fri	###	###	###	###			###	###	0.0
2004-Jul-22 Thu	###	###	###	###	48,477	0	30.6	30.6	0.0
2004-Jul-21 Wed	###	###	###	###	43,926	0	###	###	0.0
2004-Jul-20 Tue	###	###	###	###	162,353	0	###	###	0.0
2004-Jul-19 Mon	###	###	###	###	31,150	0	###	###	0.0
2004-Jul-16 Fri	###	###	###	###	40,644	0	###	###	0.0
2004-Jul-15 Thu	###	###	###	###			73.8	73.8	0.0
2004-Jul-14 Wed	###	###	###	###			###	###	0.0
2004-Jul-13 Tue	5.27	5.27	###	5.22	88,558	233,350	23.7	23.7	0.4
2004-Jul-12 Mon	###	###	###	###			74.4	74.4	0.0
2004-Jul-09 Fri	5.25	###	5.22	5.25	41,026	107,077	###	###	0.4
2004-Jul-08 Thu	###	###	5.26	###			###	###	0.0
2004-Jul-07 Wed	5.49	5.49	###	5.44			###	###	0.4
2004-Jul-06 Tue	###	###	###	5.59	192,859	0	92.5	92.5	###
2004-Jul-05 Mon	###	###	5.25	###	56,920	###	###	###	0.0
2004-Jul-02 Fri	###	###	5.2	###			###	###	0.0
2004-Jul-01 Thu	###	###	###	###			###	###	0.0
2004-Jun-30 Wed	###	###	###	###			88.4	88.4	0.0
2004-Jun-29 Tue	###	###	###	###	121,348	0	###	###	0.0
2004-Jun-28 Mon	5.25	5.26	###	###	49,680	130,658	16.1	16.1	0.0
2004-Jun-25 Fri	5.23	5.28	###	5.25			###	###	0.4
2004-Jun-24 Thu	###	###	###	###	49,259	0	###	###	0.0
2004-Jun-23 Wed	###	###	5.25	5.27			28.1	28.1	###
2004-Jun-22 Tue	###	###	5.23	5.24	92,741	###	###	###	0.4
2004-Jun-21 Mon	5.4	5.41	###	###			17.1	17.1	0.0
2004-Jun-18 Fri	5.5	5.54	5.4	5.41	94,443	###	17.8	17.8	###
2004-Jun-17 Thu	###	###	###	###			24.7	24.7	0.0
2004-Jun-16 Wed	###	###	5.27	###			###	###	0.0
2004-Jun-15 Tue	###	###	###	5.25			###	###	0.4
2004-Jun-14 Mon	5.48	5.48	###	###			14.0	14.0	0.0
2004-Jun-11 Fri	5.48	5.48	###	###			###	###	0.0
2004-Jun-10 Thu	5.44	5.48	5.29	5.41	154,143	###	27.1	27.1	###
2004-Jun-09 Wed	###	5.48	###	5.48	223,587	612,628	97.4	97.4	###
2004-Jun-08 Tue	###	###	###	###	103,124	0	###	###	0.0
2004-Jun-07 Mon	###	###	###	###			74.2	74.2	0.0
2004-Jun-04 Fri	###	###	###	###			28.5	28.5	0.0
2004-Jun-03 Thu	###	###	###	###			###	###	0.0
2004-Jun-02 Wed	###	###	###	###	66,786	0	88.9	88.9	0.0
2004-Jun-01 Tue	###	###	5	5			27.1	27.1	0.4
2004-May-31 Mon	###	###	###	###	110,842	0	###	###	0.0
2004-May-28 Fri	###	5.2	5	###	226,652	1,155,925	84.1	84.1	0.0
2004-May-27 Thu	###	###	###	###	173,377	0	71.4	71.4	0.0
2004-May-26 Wed	###	###	###	###	197,529	0	25.8	25.8	0.0
2004-May-25 Tue	###	5.2	###	###			###	###	0.0
2004-May-24 Mon	5.21	5.22	###	###	82,180	214,489	###	###	0.0
2004-May-21 Fri	5.2	5.29	###	###	63,547	168,081	22.2	22.2	0.0
2004-May-20 Thu	###	###	5.2	5.2	81,629	###	11.1	11.1	###
2004-May-19 Wed	###	5.44	5.27	5.29	75,587	###	###	###	0.4
2004-May-18 Tue	5.4	5.55	5.4	5.44			79.4	79.4	0.4
2004-May-17 Mon	5.42	5.72	5.41	5.41	110,325	613,958	37.2	37.2	###
2004-May-14 Fri	5.8	5.8	5.43	5.43	90,824	509,976	###	###	0.4
2004-May-13 Thu	5.85	###	###	5.8			###	###	0.4
2004-May-12 Wed	5.27	5.72	5.22	5.72	128,542	703,124	97.4	97.4	0.4
2004-May-11 Tue	###	5.2	###	###			71.2	71.2	0.0
2004-May-10 Mon	###	###	5.21	5.21	65,246	###	16.7	16.7	0.4
2004-May-07 Fri	###	5.5	###	###			75.2	75.2	0.0
2004-May-06 Thu	5.7	5.7	###	###	54,358	154,920	4.1	4.1	0.0
2004-May-05 Wed	###	5.57	###	5.57			91.4	91.4	0.4
2004-May-04 Tue	5.52	5.52	5.25	5.4			###	###	0.4
2004-May-03 Mon	###	5.7	5.51	5.52	89,189	###	14.6	14.6	0.4
2004-Apr-30 Fri	5.8	6	###	###			###	###	0.0
2004-Apr-29 Thu	###	###	###	5.79			13.7	13.7	###
2004-Apr-28 Wed	###	###	6	###			73.2	73.2	0.0
2004-Apr-27 Tue	6.2	6.2	6	###			18.8	18.8	0.0
2004-Apr-26 Mon	###	6.25	###	6.2	70,958	221,743	###	###	0.4
2004-Apr-23 Fri	###	###	###	###			67.9	67.9	0.0
2004-Apr-22 Thu	###	6.23	###	###	112,025	348,957	77.5	77.5	0.0
2004-Apr-21 Wed	###	###	###	###			14.0	14.0	0.0
2004-Apr-20 Tue	6.2	6.2	###	6.2	56,942	176,520	70.4	70.4	0.4
2004-Apr-19 Mon	6.2	6.22	###	6.22	99,858	310,558	###	###	0.4
2004-Apr-16 Fri	6.2	6.25	6.2	6.24	33,621	###	###	###	0.4
2004-Apr-15 Thu	###	###	###	###			###	###	0.0
2004-Apr-14 Wed	###	6.4	###	6.4			75.3	75.3	0.5
2004-Apr-13 Tue	6.4	6.47	###	###			33.2	33.2	0.0
2004-Apr-08 Thu	6.46	6.54	###	###	59,728	###	11.4	11.4	0.0
2004-Apr-07 Wed	6.78	6.78	6.58	###			###	###	0.0
2004-Apr-06 Tue	6.73	6.8	6.72	6.8	174,284	1,178,159	###	###	0.5
2004-Apr-05 Mon	6.4	###	6.4	###	131,386	###	93.6	93.6	0.0
2004-Apr-02 Fri	6.42	6.43	6.29	###	96,849	615,959	###	###	0.0
2004-Apr-01 Thu	6.5	###	6.27	6.42			###	###	0.5
2004-Mar-31 Wed	###	6.29	###	###	332,328	1,045,171	11.9	11.9	0.0
2004-Mar-30 Tue	6.51	6.51	###	6.21	174,822	569,045	5.1	5.1	###
2004-Mar-29 Mon	6.59	6.59	6.4	6.45	358,124	###	###	###	###
2004-Mar-26 Fri	7.2	###	6.2	###	805,848	2,498,128	2.1	2.1	0.0
2004-Mar-25 Thu	6.28	###	6.28	7			99.2	99.2	0.5
2004-Mar-24 Wed	5.85	###	5.85	###	449,820	1,315,723	94.7	94.7	0.0
2004-Mar-23 Tue	5.53	###	5.5	###			87.7	87.7	0.0
2004-Mar-22 Mon	###	5.45	5.25	5.45	194,821	###	87.7	87.7	###
2004-Mar-19 Fri	###	5.54	###	5.45			###	###	###
2004-Mar-18 Thu	###	###	###	###			###	###	0.0
2004-Mar-17 Wed	###	###	5	###	136,650	341,625	12.9	12.9	0.0
2004-Mar-16 Tue	5	###	###	###	115,772	0	###	###	0.0
2004-Mar-15 Mon	###	5.24	###	5.24			###	###	0.4
2004-Mar-12 Fri	5.29	###	###	###			9.1	9.1	0.0
2004-Mar-11 Thu	5.45	5.49	###	5.42			###	###	0.4
2004-Mar-10 Wed	5.42	###	###	5.52			###	###	0.4
2004-Mar-09 Tue	4.74	5.28	4.74	5.28			98.8	98.8	0.4
2004-Mar-08 Mon	4.77	4.77	###	###	145,646	###	11.6	11.6	0.0
2004-Mar-05 Fri	###	###	4.78	4.8			###	###	0.3
2004-Mar-04 Thu	4.8	4.8	4.58	4.8	243,971	1,144,223	###	###	0.3
2004-Mar-03 Wed	###	###	4.78	4.86			###	###	0.3
2004-Mar-02 Tue	5.29	###	###	###	127,253	0	###	###	0.0
2004-Mar-01 Mon	###	5.25	###	5.25			###	###	0.4
2004-Feb-27 Fri	5.2	5.25	###	###	247,852	###	###	###	0.0
2004-Feb-26 Thu	###	###	###	###			34.2	34.2	0.0
2004-Feb-25 Wed	###	###	4.85	###			86.5	86.5	0.0
2004-Feb-24 Tue	5.5	5.5	###	###	410,574	1,129,078	###	###	0.0
2004-Feb-23 Mon	5.89	6	5.7	5.75			###	###	###
2004-Feb-20 Fri	###	###	5.84	5.84	54,649	159,575	###	###	0.4
2004-Feb-19 Thu	###	###	###	###	49,376	0	###	###	0.0
2004-Feb-18 Wed	###	###	###	###	166,146	0	85.5	85.5	0.0
2004-Feb-17 Tue	5.76	###	###	5.87			###	###	###
2004-Feb-16 Mon	###	###	5.7	5.78			###	###	0.4
2004-Feb-13 Fri	6.45	6.46	6.2	6.2			7.1	7.1	0.4
2004-Feb-12 Thu	6.4	###	6.4	6.45			###	###	###
2004-Feb-11 Wed	6.73	6.73	###	6.45			###	###	###
2004-Feb-10 Tue	7	7	6.55	6.76	104,654	###	###	###	0.5
2004-Feb-09 Mon	###	###	7	7	98,975	###	###	###	0.5
2004-Feb-06 Fri	###	###	6.56	###			93.8	93.8	0.0
2004-Feb-05 Thu	###	###	###	6.52			25.4	25.4	0.5
2004-Feb-04 Wed	###	###	###	###	131,227	0	###	###	0.0
2004-Feb-03 Tue	###	###	###	###			30.5	30.5	0.0
2004-Feb-02 Mon	###	###	###	7			###	###	0.5
2004-Jan-30 Fri	###	###	###	###			###	###	0.0
2004-Jan-29 Thu	###	###	###	7			###	###	0.5
2004-Jan-28 Wed	###	###	###	###	148,888	0	79.9	79.9	0.0
2004-Jan-27 Tue	7.22	7.23	###	###	131,084	###	###	###	0.0
2004-Jan-23 Fri	7.29	###	###	7.22	90,279	0	21.7	21.7	0.5
2004-Jan-22 Thu	###	###	7.24	###	34,928	###	###	###	0.0
2004-Jan-21 Wed	7.22	###	###	###	102,645	0	###	###	0.0
2004-Jan-20 Tue	7.29	###	7.29	###	31,888	###	67.9	67.9	0.0
2004-Jan-19 Mon	7.46	7.52	###	7.29	81,854	307,771	17.8	17.8	###
2004-Jan-16 Fri	###	7.46	###	7.43			81.7	81.7	###
2004-Jan-15 Thu	7.28	###	7.2	###			74.1	74.1	0.0
2004-Jan-14 Wed	###	###	###	7.28			###	###	0.5
2004-Jan-13 Tue	7.26	7.42	7.26	7.28	79,129	###	###	###	0.5
2004-Jan-12 Mon	###	###	###	7.27			26.7	26.7	###
2004-Jan-09 Fri	7.52	###	###	7.49			31.0	31.0	###
2004-Jan-08 Thu	7.48	###	###	7.44			###	###	###
2004-Jan-07 Wed	###	7.48	###	7.48			###	###	0.5
2004-Jan-06 Tue	###	7.29	###	7.28	83,184	###	###	###	0.5
2004-Jan-05 Mon	###	7.42	###	###			###	###	0.0
2004-Jan-02 Fri	###	###	###	###			22.5	22.5	0.0
2003-Dec-31 Wed	7.42	7.45	###	###	11,983	###	###	###	0.0
2003-Dec-30 Tue	7.45	7.45	###	7.45			###	###	0.5
2003-Dec-29 Mon	7.56	7.59	###	###	41,143	###	5.8	5.8	0.0
2003-Dec-24 Wed	###	###	7.5	7.51			13.6	13.6	###
2003-Dec-23 Tue	7.25	7.4	7.25	7.4	105,859	###	84.4	84.4	0.5
2003-Dec-22 Mon	###	7.21	###	7.2			###	###	0.5
2003-Dec-19 Fri	###	###	6.84	###			###	###	0.0
2003-Dec-18 Thu	7.44	7.47	7.25	7.25	297,884	2,192,426	###	###	0.5
2003-Dec-17 Wed	7.47	7.47	7.2	7.29	218,947	1,605,976	###	###	###
2003-Dec-16 Tue	###	###	###	7.52			28.0	28.0	0.5
2003-Dec-15 Mon	###	###	7.73	7.73			13.1	13.1	0.6
2003-Dec-12 Fri	###	7.89	7.53	7.85			89.0	89.0	###
2003-Dec-11 Thu	###	7.8	7.21	7.21			27.8	27.8	###
2003-Dec-10 Wed	###	###	###	###			###	###	0.0
2003-Dec-09 Tue	###	###	7.5	7.8	183,742	###	###	###	0.6
2003-Dec-08 Mon	8.26	8.43	8.26	###	86,883	###	80.4	80.4	0.0
2003-Dec-05 Fri	8.4	8.49	8.2	8.28			18.9	18.9	###
2003-Dec-04 Thu	8	###	###	8			71.5	71.5	###
2003-Dec-03 Wed	7.79	###	7.79	###	79,650	###	89.3	89.3	0.0
2003-Dec-02 Tue	7.7	7.75	###	7.75			###	###	###
2003-Dec-01 Mon	7.4	7.59	###	7.59	109,454	415,377	###	###	0.5
2003-Nov-28 Fri	###	###	###	7.21			###	###	###
2003-Nov-27 Thu	###	7.4	###	7.2			###	###	0.5
2003-Nov-26 Wed	###	7.5	###	7.24			73.8	73.8	0.5
2003-Nov-25 Tue	###	###	7	###			2.7	2.7	0.0
2003-Nov-24 Mon	7.42	###	7.4	7.55	106,973	###	###	###	###
2003-Nov-21 Fri	7.28	7.5	7.28	###			79.2	79.2	0.0
2003-Nov-20 Thu	7.2	###	###	7.2	151,840	0	###	###	0.5
2003-Nov-19 Wed	###	###	6.77	7			###	###	0.5
2003-Nov-18 Tue	6.4	6.7	###	###			96.0	96.0	0.0
2003-Nov-17 Mon	###	###	###	6.41			###	###	0.5
2003-Nov-14 Fri	###	###	###	6.4			8.9	8.9	0.5
2003-Nov-13 Thu	6.5	6.75	###	6.49	563,874	1,903,074	34.1	34.1	###
2003-Nov-12 Wed	6.8	###	6.45	6.5			7.2	7.2	0.5
2003-Nov-11 Tue	7.88	7.88	###	7.25			2.9	2.9	0.5
2003-Nov-10 Mon	###	8.8	###	###			8.1	8.1	0.0
2003-Nov-07 Fri	7.55	###	7.51	###	193,557	###	###	###	0.0
2003-Nov-06 Thu	###	7.45	###	7.41			97.6	97.6	###
2003-Nov-05 Wed	7	###	###	###			###	###	0.0
2003-Nov-04 Tue	###	###	###	###			###	###	0.0
2003-Nov-03 Mon	6.5	6.85	6.5	6.78			94.4	94.4	0.5
2003-Oct-31 Fri	6.5	6.52	###	###	43,386	###	###	###	0.0
2003-Oct-30 Thu	###	6.52	###	6.5	144,449	###	81.0	81.0	0.5
2003-Oct-29 Wed	6.27	6.4	6.27	###	166,826	1,056,842	84.5	84.5	0.0
2003-Oct-28 Tue	###	6.25	###	###	74,854	###	30.8	30.8	0.0
2003-Oct-27 Mon	###	###	5.73	###	120,179	###	85.8	85.8	0.0
2003-Oct-24 Fri	###	6.21	###	###	73,480	228,155	###	###	0.0
2003-Oct-23 Thu	6.28	6.28	###	###	88,781	278,772	25.1	25.1	0.0
2003-Oct-22 Wed	###	6.28	###	6.25			###	###	###
2003-Oct-21 Tue	6.26	6.26	###	6.2	38,628	###	27.2	27.2	0.4
2003-Oct-20 Mon	###	6.24	###	6.24			82.7	82.7	0.4
2003-Oct-17 Fri	###	###	###	###			###	###	0.0
2003-Oct-16 Thu	###	###	###	###	148,346	0	84.5	84.5	0.0
2003-Oct-15 Wed	6.2	6.28	###	###	92,927	###	###	###	0.0
2003-Oct-14 Tue	###	6.2	###	###	140,986	437,056	35.1	35.1	0.0
2003-Oct-13 Mon	5.88	6.27	5.88	###	231,084	###	###	###	0.0
2003-Oct-10 Fri	###	5.81	###	5.81			88.9	88.9	###
2003-Oct-09 Thu	5.53	###	5.53	###			84.6	84.6	0.0
2003-Oct-08 Wed	###	###	5.46	###	130,077	###	27.3	27.3	0.0
2003-Oct-07 Tue	5.78	5.85	###	###	78,777	230,422	###	###	0.0
2003-Oct-06 Mon	5.49	5.75	5.48	5.75	131,086	736,047	92.3	92.3	###
2003-Oct-03 Fri	###	5.41	###	###	58,950	159,459	###	###	0.0
2003-Oct-02 Thu	###	###	5.26	###	49,474	###	###	###	0.0
2003-Oct-01 Wed	###	5.52	###	###	169,157	466,873	73.3	73.3	0.0
2003-Sep-30 Tue	###	5.4	###	###	79,324	214,174	###	###	0.0
2003-Sep-29 Mon	5.52	5.55	###	###	153,154	###	14.4	14.4	0.0
2003-Sep-26 Fri	5.29	5.53	5.29	5.53			###	###	###
2003-Sep-25 Thu	###	5.2	###	5.2	479,024	###	###	###	###
2003-Sep-24 Wed	###	5.22	###	###			68.5	68.5	0.0
2003-Sep-23 Tue	###	###	5	###	50,246	###	###	###	0.0
2003-Sep-22 Mon	5.23	5.23	###	###	75,957	198,627	###	###	0.0
2003-Sep-19 Fri	###	5.25	###	5.22			68.9	68.9	0.4
2003-Sep-18 Thu	###	###	###	###	269,186	0	###	###	0.0
2003-Sep-17 Wed	###	###	###	###	55,629	0	###	###	0.0
2003-Sep-16 Tue	###	###	###	###			###	###	0.0
2003-Sep-15 Mon	###	5.26	###	###	269,088	###	80.9	80.9	0.0
2003-Sep-12 Fri	###	###	4.86	###	114,522	278,288	###	###	0.0
2003-Sep-11 Thu	###	###	###	###			34.5	34.5	0.0
2003-Sep-10 Wed	###	###	###	###	129,444	0	79.2	79.2	0.0
2003-Sep-09 Tue	4.7	###	4.7	4.89	88,587	208,179	###	###	###
2003-Sep-08 Mon	4.75	4.75	###	###	32,288	76,684	18.9	18.9	0.0
2003-Sep-05 Fri	###	###	4.75	4.85			###	###	###
2003-Sep-04 Thu	###	###	4.85	4.85	107,757	###	21.5	21.5	###
2003-Sep-03 Wed	###	###	4.87	###			###	###	0.0
2003-Sep-02 Tue	4.85	###	4.85	###			82.5	82.5	0.0
2003-Sep-01 Mon	###	###	4.84	4.87	55,855	###	###	###	0.3
2003-Aug-29 Fri	###	###	4.88	###			22.0	22.0	0.0
2003-Aug-28 Thu	4.82	###	4.76	###			83.7	83.7	0.0
2003-Aug-27 Wed	4.71	4.77	4.55	4.55			11.3	11.3	0.3
2003-Aug-26 Tue	4.82	4.87	4.7	4.71			16.5	16.5	###
2003-Aug-25 Mon	4.89	###	4.82	4.82	9,423	###	###	###	0.3
2003-Aug-22 Fri	4.8	###	4.8	###	51,657	123,976	81.7	81.7	0.0
2003-Aug-21 Thu	###	###	4.8	4.82			###	###	0.3
2003-Aug-20 Wed	###	###	4.85	4.85	54,251	131,558	###	###	###
2003-Aug-19 Tue	###	###	4.89	###	204,157	###	16.5	16.5	0.0
2003-Aug-18 Mon	###	###	4.87	4.88	100,583	###	12.0	12.0	0.3
2003-Aug-15 Fri	5	###	4.85	###			###	###	0.0
2003-Aug-14 Thu	4.85	###	4.83	###	283,520	###	84.3	84.3	0.0
2003-Aug-13 Wed	4.72	4.74	###	4.71	107,589	254,985	###	###	###
2003-Aug-12 Tue	4.88	4.88	###	4.7			9.5	9.5	0.3
2003-Aug-11 Mon	4.74	4.88	###	4.88	178,528	###	84.2	84.2	0.3
2003-Aug-08 Fri	4.59	4.59	4.5	4.58			###	###	0.3
2003-Aug-07 Thu	4.49	###	4.47	4.47	64,841	###	###	###	###
2003-Aug-06 Wed	4.44	4.52	###	4.47	147,024	332,274	74.7	74.7	###
2003-Aug-05 Tue	4.7	4.8	4.5	4.5	267,142	###	6.6	6.6	###
2003-Aug-04 Mon	###	4.8	4.56	###	157,528	###	###	###	0.0
2003-Aug-01 Fri	###	4.77	###	4.77	293,720	700,522	98.7	98.7	###
2003-Jul-31 Thu	###	###	###	4.24			18.4	18.4	0.3