(OPS) OPSM GROUP LIMITED Daily Prices

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

_{Currently Fri 24-Apr-19 01:33:56 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

(OPS) OPSM GROUP LIMITED Daily Prices...

TOC Company Info for OPS Limits

Company Details for (OPS) OPSM GROUP LIMITED

Listing Code	OPS
Listing Name	OPSM GROUP LIMITED
GICS Sector	Health Care Equipment & Services
ISIN Name	OPSM GROUP
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000OPS4

Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for OPS .. Monday 7th February 2005

OPS 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	1.75	1	0.0
MAX	4.4	6,876,741	97.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for OPS Bottom

End of day Prices (full format),

38400 Days for (OPS) OPSM GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2005-Sep-16 Fri	4.2	4.2	4.2	4.2	0				###
2005-Sep-15 Thu	4.2	4.2	4.2	4.2	0				###
2005-Sep-14 Wed	4.2	4.2	4.2	4.2	0				###
2005-Sep-13 Tue	4.2	4.2	4.2	4.2	0				###
2005-Sep-12 Mon	4.2	4.2	4.2	4.2	0				###
2005-Jun-10 Fri	4.2	4.2	4.2	4.2	0				###
2005-Jun-09 Thu	4.2	4.2	4.2	4.2	0				###
2005-Jun-08 Wed	4.2	4.2	4.2	4.2	0				###
2005-Jun-07 Tue	4.2	4.2	4.2	4.2	0				###
2005-Jun-06 Mon	4.2	4.2	4.2	4.2	0				###
2005-Jun-03 Fri	4.2	4.2	4.2	4.2	0				###
2005-Jun-02 Thu	4.2	4.2	4.2	4.2	0				###
2005-Jun-01 Wed	4.2	4.2	4.2	4.2	0				###
2005-May-31 Tue	4.2	4.2	4.2	4.2	0				###
2005-May-30 Mon	4.2	4.2	4.2	4.2	0				###
2005-May-27 Fri	4.2	4.2	4.2	4.2	0				###
2005-May-26 Thu	4.2	4.2	4.2	4.2	0				###
2005-May-25 Wed	4.2	4.2	4.2	4.2	0				###
2005-May-24 Tue	4.2	4.2	4.2	4.2	0				###
2005-May-23 Mon	4.2	4.2	4.2	4.2	0				###
2005-May-20 Fri	4.2	4.2	4.2	4.2	0				###
2005-May-19 Thu	4.2	4.2	4.2	4.2	0				###
2005-May-18 Wed	4.2	4.2	4.2	4.2	0				###
2005-May-17 Tue	4.2	4.2	4.2	4.2	0				###
2005-May-16 Mon	4.2	4.2	4.2	4.2	0				###
2005-May-13 Fri	4.2	4.2	4.2	4.2	0				###
2005-May-12 Thu	4.2	4.2	4.2	4.2	0				###
2005-May-11 Wed	4.2	4.2	4.2	4.2	0				###
2005-May-10 Tue	4.2	4.2	4.2	4.2	0				###
2005-May-09 Mon	4.2	4.2	4.2	4.2	0				###
2005-May-06 Fri	4.2	4.2	4.2	4.2	0				###
2005-May-05 Thu	4.2	4.2	4.2	4.2	0				###
2005-May-04 Wed	4.2	4.2	4.2	4.2	0				###
2005-May-03 Tue	4.2	4.2	4.2	4.2	0				###
2005-May-02 Mon	4.2	4.2	4.2	4.2	0				###
2005-Apr-29 Fri	4.2	4.2	4.2	4.2	0				###
2005-Apr-28 Thu	4.2	4.2	4.2	4.2	0				###
2005-Apr-27 Wed	4.2	4.2	4.2	4.2	0				###
2005-Apr-26 Tue	4.2	4.2	4.2	4.2	0				###
2005-Apr-22 Fri	4.2	4.2	4.2	4.2	0				###
2005-Apr-21 Thu	4.2	4.2	4.2	4.2	0				###
2005-Apr-20 Wed	4.2	4.2	4.2	4.2	0				###
2005-Apr-19 Tue	4.2	4.2	4.2	4.2	0				###
2005-Apr-18 Mon	4.2	4.2	4.2	4.2	0				###
2005-Apr-15 Fri	4.2	4.2	4.2	4.2	0				###
2005-Apr-14 Thu	4.2	4.2	4.2	4.2	0				###
2005-Apr-13 Wed	4.2	4.2	4.2	4.2	0				###
2005-Apr-12 Tue	4.2	4.2	4.2	4.2	0				###
2005-Apr-11 Mon	4.2	4.2	4.2	4.2	0				###
2005-Apr-08 Fri	4.2	4.2	4.2	4.2	0				###
2005-Apr-07 Thu	4.2	4.2	4.2	4.2	0				###
2005-Apr-06 Wed	4.2	4.2	4.2	4.2	0				###
2005-Apr-05 Tue	4.2	4.2	4.2	4.2	0				###
2005-Apr-04 Mon	4.2	4.2	4.2	4.2	0				###
2005-Apr-01 Fri	4.2	4.2	4.2	4.2	0				###
2005-Mar-31 Thu	4.2	4.2	4.2	4.2	0				###
2005-Mar-30 Wed	4.2	4.2	4.2	4.2	0				###
2005-Mar-29 Tue	4.2	4.2	4.2	4.2	0				###
2005-Mar-24 Thu	4.2	4.2	4.2	4.2	0				###
2005-Mar-23 Wed	4.2	4.2	4.2	4.2	0				###
2005-Mar-22 Tue	4.2	4.2	4.2	4.2	0				###
2005-Mar-21 Mon	4.2	4.2	4.2	4.2	0				###
2005-Mar-18 Fri	4.2	4.2	4.2	4.2	0				###
2005-Mar-17 Thu	4.2	4.2	4.2	4.2	0				###
2005-Mar-16 Wed	4.2	4.2	4.2	4.2	0				###
2005-Mar-15 Tue	4.2	4.2	4.2	4.2	0				###
2005-Mar-14 Mon	4.2	4.2	4.2	4.2	0				###
2005-Mar-11 Fri	4.2	4.2	4.2	4.2	0				###
2005-Mar-10 Thu	4.2	4.2	4.2	4.2	0				###
2005-Mar-09 Wed	4.2	4.2	4.2	4.2	0				###
2005-Mar-08 Tue	4.2	4.2	4.2	4.2	0				###
2005-Mar-07 Mon	4.2	4.2	4.2	4.2	0				###
2005-Mar-04 Fri	4.2	4.2	4.2	4.2	0				###
2005-Mar-03 Thu	4.2	4.2	4.2	4.2	0				###
2005-Mar-02 Wed	4.2	4.2	4.2	4.2	0				###
2005-Mar-01 Tue	4.2	4.2	4.2	4.2	0				###
2005-Feb-28 Mon	4.2	4.2	4.2	4.2	0				###
2005-Feb-25 Fri	4.2	4.2	4.2	4.2	0				###
2005-Feb-24 Thu	4.2	4.2	4.2	4.2	0				###
2005-Feb-23 Wed	4.2	4.2	4.2	4.2	0				###
2005-Feb-22 Tue	4.2	4.2	4.2	4.2	0				###
2005-Feb-21 Mon	4.2	4.2	4.2	4.2	0				###
2005-Feb-18 Fri	4.2	4.2	4.2	4.2	0				###
2005-Feb-17 Thu	4.2	4.2	4.2	4.2	0				###
2005-Feb-16 Wed	4.2	4.2	4.2	4.2	0				###
2005-Feb-15 Tue	4.2	4.2	4.2	4.2	0				###
2005-Feb-14 Mon	4.2	4.2	4.2	4.2	0				###
2005-Feb-11 Fri	4.2	4.2	4.2	4.2	0				###
2005-Feb-10 Thu	4.2	4.2	4.2	4.2	0				###
2005-Feb-09 Wed	4.2	4.2	4.2	4.2	0				###
2005-Feb-08 Tue	4.2	4.2	4.2	4.2	0				###
2005-Feb-07 Mon	4.2	4.2	4.2	4.2			###	###	###
2005-Feb-04 Fri	4.2	4.2	4.2	4.2	0				###
2005-Feb-03 Thu	4.2	4.2	4.2	4.2			###	###	###
2005-Feb-02 Wed	4.21	4.21	4.2	4.2	4,276	17,980	34.8	34.8	###
2005-Feb-01 Tue	4.2	4.2	4.2	4.2			68.0	68.0	###
2005-Jan-31 Mon	4.2	4.2	4.2	4.2	22,226	93,349	73.6	73.6	###
2005-Jan-28 Fri	4.21	4.21	4.21	4.21	0				###
2005-Jan-27 Thu	###	4.21	###	4.21			74.7	74.7	###
2005-Jan-25 Tue	4.2	4.2	###	###	8,328	17,488	###	###	0.0
2005-Jan-24 Mon	###	4.4	###	4.4			81.9	81.9	0.3
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	###	###	###	###	9,324	0	74.6	74.6	0.0
2005-Jan-17 Mon	###	###	###	###	9,020	0	###	###	0.0
2005-Jan-14 Fri	###	###	###	###			72.0	72.0	0.0
2005-Jan-13 Thu	###	###	###	###	0				0.0
2005-Jan-12 Wed	###	###	###	###	1,050	0	###	###	0.0
2005-Jan-11 Tue	###	###	###	###	0				0.0
2005-Jan-10 Mon	###	###	###	###			###	###	0.0
2005-Jan-07 Fri	###	###	###	###			###	###	0.0
2005-Jan-06 Thu	###	###	###	###	0				0.0
2005-Jan-05 Wed	###	###	###	###			23.3	23.3	0.0
2005-Jan-04 Tue	###	###	###	###	0				0.0
2004-Dec-31 Fri	###	###	###	###	0				0.0
2004-Dec-30 Thu	###	###	###	###	0				0.0
2004-Dec-29 Wed	###	###	###	###			75.5	75.5	0.0
2004-Dec-24 Fri	###	###	###	###	0				0.0
2004-Dec-23 Thu	###	###	###	###	0				0.0
2004-Dec-22 Wed	###	###	###	###			###	###	0.0
2004-Dec-21 Tue	###	###	###	###	0				0.0
2004-Dec-20 Mon	###	###	###	###	379	0	29.0	29.0	0.0
2004-Dec-17 Fri	###	###	###	###			65.2	65.2	0.0
2004-Dec-16 Thu	###	###	###	###			###	###	0.0
2004-Dec-15 Wed	###	###	###	###	6,180	0	70.2	70.2	0.0
2004-Dec-14 Tue	###	###	###	###			###	###	0.0
2004-Dec-13 Mon	###	###	###	###	17,852	0	###	###	0.0
2004-Dec-10 Fri	###	###	###	###			71.4	71.4	0.0
2004-Dec-09 Thu	###	###	###	###			82.8	82.8	0.0
2004-Dec-08 Wed	###	###	###	###	2,229	0	###	###	0.0
2004-Dec-07 Tue	###	###	4.28	###			###	###	0.0
2004-Dec-06 Mon	###	###	###	###	250	0	###	###	0.0
2004-Dec-03 Fri	###	###	###	###	4,220	0	73.7	73.7	0.0
2004-Dec-02 Thu	###	###	###	###			###	###	0.0
2004-Dec-01 Wed	###	###	###	###			###	###	0.0
2004-Nov-30 Tue	###	###	###	###	0				0.0
2004-Nov-29 Mon	###	###	###	###			70.2	70.2	0.0
2004-Nov-26 Fri	4.29	###	4.29	###	34,954	74,976	###	###	0.0
2004-Nov-25 Thu	###	###	###	###	0				0.0
2004-Nov-24 Wed	###	###	###	###			17.5	17.5	0.0
2004-Nov-23 Tue	###	###	###	###	2,775	0	###	###	0.0
2004-Nov-22 Mon	3.8	###	3.8	###			###	###	0.0
2004-Nov-19 Fri	3.89	###	3.89	###	10,026	###	###	###	0.0
2004-Nov-18 Thu	###	###	###	###	0				0.0
2004-Nov-17 Wed	###	###	###	###			###	###	0.0
2004-Nov-16 Tue	3.75	3.8	3.75	3.8			###	###	###
2004-Nov-15 Mon	3.75	3.75	3.75	3.75			67.1	67.1	0.3
2004-Nov-12 Fri	3.8	3.8	3.75	3.75			18.6	18.6	0.3
2004-Nov-11 Thu	4	###	###	###	10,980	0	###	###	0.0
2004-Nov-10 Wed	3.88	###	3.77	###			71.2	71.2	0.0
2004-Nov-09 Tue	3.8	3.85	3.8	3.85			###	###	0.3
2004-Nov-08 Mon	3.84	3.84	3.84	3.84			###	###	0.3
2004-Nov-05 Fri	3.81	3.84	3.81	3.84			74.1	74.1	0.3
2004-Nov-04 Thu	3.82	3.82	3.82	3.82			###	###	0.3
2004-Nov-03 Wed	3.8	3.81	3.8	3.81			67.6	67.6	0.3
2004-Nov-02 Tue	3.81	3.81	3.8	3.8	16,472	62,675	30.7	30.7	###
2004-Nov-01 Mon	3.82	3.82	3.82	3.82			71.5	71.5	0.3
2004-Oct-29 Fri	3.82	3.82	3.81	3.81			###	###	0.3
2004-Oct-28 Thu	3.81	3.82	3.81	3.82	8,450	###	67.0	67.0	0.3
2004-Oct-27 Wed	3.81	3.83	3.81	3.82			###	###	0.3
2004-Oct-26 Tue	3.83	3.85	3.82	3.82			34.4	34.4	0.3
2004-Oct-25 Mon	3.81	3.81	3.81	3.81			72.5	72.5	0.3
2004-Oct-22 Fri	3.81	3.81	3.81	3.81	4,649	###	###	###	0.3
2004-Oct-21 Thu	3.81	3.81	3.8	3.81			###	###	0.3
2004-Oct-20 Wed	3.82	3.82	3.82	3.82	8,187	31,274	###	###	0.3
2004-Oct-19 Tue	3.8	3.8	3.8	3.8	773	###	70.8	70.8	###
2004-Oct-18 Mon	3.81	3.81	3.8	3.8	9,026	34,343	###	###	###
2004-Oct-15 Fri	3.81	3.81	3.81	3.81			###	###	0.3
2004-Oct-14 Thu	3.81	3.81	3.81	3.81	0				0.3
2004-Oct-13 Wed	3.81	3.81	3.81	3.81			66.4	66.4	0.3
2004-Oct-12 Tue	3.81	3.81	3.81	3.81			65.1	65.1	0.3
2004-Oct-11 Mon	3.81	3.81	3.81	3.81			69.7	69.7	0.3
2004-Oct-08 Fri	3.85	3.85	3.81	3.81	4,950	18,958	###	###	0.3
2004-Oct-07 Thu	3.81	3.85	3.81	3.85			###	###	0.3
2004-Oct-06 Wed	3.72	3.82	3.72	3.82			###	###	0.3
2004-Oct-05 Tue	3.8	3.8	3.7	3.7	11,041	###	13.9	13.9	0.3
2004-Oct-04 Mon	3.8	3.8	3.8	3.8			###	###	###
2004-Oct-01 Fri	3.84	3.84	3.84	3.84	0				0.3
2004-Sep-30 Thu	3.83	3.84	3.82	3.84			68.8	68.8	0.3
2004-Sep-29 Wed	3.82	3.82	3.82	3.82			65.6	65.6	0.3
2004-Sep-28 Tue	3.82	3.82	3.82	3.82			68.7	68.7	0.3
2004-Sep-27 Mon	3.82	3.82	3.82	3.82	4,781	###	###	###	0.3
2004-Sep-24 Fri	3.82	3.82	3.82	3.82	3	###	74.0	74.0	0.3
2004-Sep-23 Thu	3.83	3.83	3.82	3.82			29.0	29.0	0.3
2004-Sep-22 Wed	3.82	3.82	3.82	3.82			66.5	66.5	0.3
2004-Sep-21 Tue	3.82	3.82	3.81	3.82	9,480	###	66.5	66.5	0.3
2004-Sep-20 Mon	3.81	3.81	3.81	3.81	1,655	###	72.4	72.4	0.3
2004-Sep-17 Fri	3.81	3.81	3.81	3.81			###	###	0.3
2004-Sep-16 Thu	3.82	3.82	3.82	3.82			62.6	62.6	0.3
2004-Sep-15 Wed	3.81	3.82	3.81	3.82			###	###	0.3
2004-Sep-14 Tue	3.82	3.82	3.82	3.82			###	###	0.3
2004-Sep-13 Mon	3.82	3.82	3.82	3.82	5,070	###	68.9	68.9	0.3
2004-Sep-10 Fri	3.82	3.82	3.82	3.82			###	###	0.3
2004-Sep-09 Thu	3.83	3.83	3.81	3.82			###	###	0.3
2004-Sep-08 Wed	3.81	3.81	3.81	3.81	8	###	###	###	0.3
2004-Sep-07 Tue	3.82	3.83	3.81	3.81			###	###	0.3
2004-Sep-06 Mon	3.84	3.84	3.84	3.84	0				0.3
2004-Sep-03 Fri	3.84	3.84	3.84	3.84	420	###	###	###	0.3
2004-Sep-02 Thu	3.83	3.83	3.82	3.82			33.9	33.9	0.3
2004-Sep-01 Wed	3.83	3.83	3.83	3.83			70.2	70.2	###
2004-Aug-31 Tue	3.82	3.82	3.82	3.82			70.8	70.8	0.3
2004-Aug-30 Mon	3.81	3.81	3.81	3.81	0				0.3
2004-Aug-27 Fri	3.81	3.81	3.81	3.81	0				0.3
2004-Aug-26 Thu	3.83	3.83	3.81	3.81			28.3	28.3	0.3
2004-Aug-25 Wed	3.83	3.83	3.83	3.83			68.2	68.2	###
2004-Aug-24 Tue	3.81	3.81	3.81	3.81	650	2,476	###	###	0.3
2004-Aug-23 Mon	3.81	3.81	3.81	3.81			66.1	66.1	0.3
2004-Aug-20 Fri	3.81	3.81	3.81	3.81	0				0.3
2004-Aug-19 Thu	3.81	3.81	3.81	3.81			###	###	0.3
2004-Aug-18 Wed	3.81	3.81	3.81	3.81	0				0.3
2004-Aug-17 Tue	3.81	3.81	3.81	3.81	0				0.3
2004-Aug-16 Mon	3.81	3.81	3.81	3.81			78.3	78.3	0.3
2004-Aug-13 Fri	3.81	3.81	3.81	3.81			73.2	73.2	0.3
2004-Aug-12 Thu	3.82	3.82	3.82	3.82			73.8	73.8	0.3
2004-Aug-11 Wed	3.82	3.82	3.81	3.81			###	###	0.3
2004-Aug-10 Tue	3.88	3.88	3.86	3.86			###	###	0.3
2004-Aug-09 Mon	3.82	3.82	3.82	3.82	1,340	###	75.0	75.0	0.3
2004-Aug-06 Fri	3.81	3.81	3.81	3.81	0				0.3
2004-Aug-05 Thu	3.81	3.81	3.81	3.81	0				0.3
2004-Aug-04 Wed	3.81	3.81	3.81	3.81	0				0.3
2004-Aug-03 Tue	3.82	3.83	3.81	3.81			###	###	0.3
2004-Aug-02 Mon	3.82	3.82	3.81	3.81			###	###	0.3
2004-Jul-30 Fri	3.88	3.88	3.88	3.88			63.0	63.0	0.3
2004-Jul-29 Thu	3.88	3.88	3.88	3.88			71.6	71.6	0.3
2004-Jul-28 Wed	3.89	3.89	3.89	3.89	1,847	7,184	###	###	0.3
2004-Jul-27 Tue	3.82	3.82	3.82	3.82			###	###	0.3
2004-Jul-26 Mon	3.82	3.83	3.82	3.82			74.4	74.4	0.3
2004-Jul-23 Fri	3.83	3.83	3.83	3.83			###	###	###
2004-Jul-22 Thu	3.81	3.81	3.81	3.81			###	###	0.3
2004-Jul-21 Wed	3.81	3.81	3.81	3.81			###	###	0.3
2004-Jul-20 Tue	3.81	3.81	3.81	3.81			###	###	0.3
2004-Jul-19 Mon	3.8	3.85	3.8	3.85	5,650	###	81.6	81.6	0.3
2004-Jul-16 Fri	3.74	3.8	3.74	3.8			84.2	84.2	###
2004-Jul-15 Thu	3.72	3.72	3.72	3.72	1,350	5,022	73.4	73.4	0.3
2004-Jul-14 Wed	3.72	3.72	3.71	3.71			37.0	37.0	###
2004-Jul-13 Tue	3.71	3.71	3.71	3.71			73.6	73.6	###
2004-Jul-12 Mon	3.71	3.71	3.71	3.71	1,350	###	74.4	74.4	###
2004-Jul-09 Fri	3.72	3.72	3.71	3.71			28.5	28.5	###
2004-Jul-08 Thu	3.71	3.71	3.71	3.71	0				###
2004-Jul-07 Wed	3.71	3.71	3.71	3.71	4,525	16,787	65.2	65.2	###
2004-Jul-06 Tue	3.71	3.71	3.71	3.71	0				###
2004-Jul-05 Mon	3.71	3.71	3.71	3.71	0				###
2004-Jul-02 Fri	3.71	3.71	3.71	3.71			###	###	###
2004-Jul-01 Thu	3.75	3.75	3.75	3.75	0				0.3
2004-Jun-30 Wed	3.72	3.75	3.72	3.75			68.8	68.8	0.3
2004-Jun-29 Tue	3.71	3.71	3.71	3.71			70.2	70.2	###
2004-Jun-28 Mon	3.71	3.71	3.71	3.71	0				###
2004-Jun-25 Fri	3.71	3.71	3.71	3.71			###	###	###
2004-Jun-24 Thu	3.71	3.71	3.71	3.71	0				###
2004-Jun-23 Wed	3.72	3.72	3.71	3.71	782	###	###	###	###
2004-Jun-22 Tue	3.71	3.71	3.71	3.71	1,942	###	###	###	###
2004-Jun-21 Mon	3.71	3.71	3.71	3.71	2,086	###	###	###	###
2004-Jun-18 Fri	3.72	3.72	3.72	3.72	1,085	###	71.7	71.7	0.3
2004-Jun-17 Thu	3.73	3.73	3.71	3.71	6,428	###	###	###	###
2004-Jun-16 Wed	3.71	3.72	3.71	3.72	6,527	24,247	73.0	73.0	0.3
2004-Jun-15 Tue	3.71	3.71	3.71	3.71	0				###
2004-Jun-11 Fri	3.71	3.71	3.71	3.71	0				###
2004-Jun-10 Thu	3.71	3.71	3.71	3.71	0				###
2004-Jun-09 Wed	3.71	3.71	3.71	3.71	0				###
2004-Jun-08 Tue	3.71	3.71	3.71	3.71			74.8	74.8	###
2004-Jun-07 Mon	3.7	3.7	3.7	3.7	0				0.3
2004-Jun-04 Fri	3.7	3.72	3.7	3.7	3,987	###	72.3	72.3	0.3
2004-Jun-03 Thu	3.7	3.7	3.7	3.7	2,750	10,175	74.2	74.2	0.3
2004-Jun-02 Wed	3.7	3.7	3.7	3.7	120	444	69.5	69.5	0.3
2004-Jun-01 Tue	3.7	3.7	3.7	3.7	0				0.3
2004-May-31 Mon	3.7	3.7	3.7	3.7			###	###	0.3
2004-May-28 Fri	3.7	3.7	3.7	3.7	2,750	10,175	###	###	0.3
2004-May-27 Thu	3.7	3.7	3.7	3.7			64.3	64.3	0.3
2004-May-26 Wed	3.72	3.72	3.7	3.7			25.0	25.0	0.3
2004-May-25 Tue	3.7	3.7	3.7	3.7			###	###	0.3
2004-May-24 Mon	3.7	3.7	3.7	3.7			76.7	76.7	0.3
2004-May-21 Fri	3.7	3.7	3.7	3.7			66.5	66.5	0.3
2004-May-20 Thu	3.7	3.7	###	3.7			72.9	72.9	0.3
2004-May-19 Wed	3.7	3.7	###	3.7	7,947	###	74.0	74.0	0.3
2004-May-18 Tue	###	###	###	###			###	###	0.0
2004-May-17 Mon	###	###	###	###	55,526	0	###	###	0.0
2004-May-14 Fri	###	###	###	###	115,552	0	76.6	76.6	0.0
2004-May-13 Thu	###	###	###	###			###	###	0.0
2004-May-12 Wed	###	###	###	###	4,387	0	26.2	26.2	0.0
2004-May-11 Tue	###	###	###	###	0				0.0
2004-May-10 Mon	###	###	###	###			###	###	0.0
2004-May-07 Fri	###	###	###	###	1,851	0	74.4	74.4	0.0
2004-May-06 Thu	###	###	###	###			###	###	0.0
2004-May-05 Wed	###	###	###	###	229	0	20.1	20.1	0.0
2004-May-04 Tue	###	###	###	###			###	###	0.0
2004-May-03 Mon	###	###	###	###			78.6	78.6	0.0
2004-Apr-30 Fri	###	###	###	###	888,789	0	###	###	0.0
2004-Apr-29 Thu	###	###	###	###	4,249	0	41.2	41.2	0.0
2004-Apr-28 Wed	###	###	###	###	850	0	###	###	0.0
2004-Apr-27 Tue	###	###	###	###			74.4	74.4	0.0
2004-Apr-26 Mon	###	###	###	###			79.5	79.5	0.0
2004-Apr-23 Fri	###	###	###	###			67.6	67.6	0.0
2004-Apr-21 Wed	###	###	###	###			###	###	0.0
2004-Apr-20 Tue	###	###	###	###	1,241	0	###	###	0.0
2004-Apr-19 Mon	###	###	###	###			35.1	35.1	0.0
2004-Apr-16 Fri	###	3.7	###	###			###	###	0.0
2004-Apr-15 Thu	3.7	3.7	3.7	3.7	852	3,152	###	###	0.3
2004-Apr-14 Wed	3.7	3.7	3.7	3.7	571	###	73.6	73.6	0.3
2004-Apr-13 Tue	###	###	###	###			###	###	0.0
2004-Apr-07 Wed	###	###	###	###	4,474	0	77.0	77.0	0.0
2004-Apr-06 Tue	###	###	###	###			###	###	0.0
2004-Apr-05 Mon	###	###	###	###	1,325	0	###	###	0.0
2004-Apr-02 Fri	###	###	###	###	5,545	0	###	###	0.0
2004-Apr-01 Thu	###	###	###	###			###	###	0.0
2004-Mar-31 Wed	###	3.71	###	3.71	4,875	9,043	80.1	80.1	###
2004-Mar-30 Tue	###	###	###	###	1,446	0	79.8	79.8	0.0
2004-Mar-26 Fri	###	###	###	###			66.8	66.8	0.0
2004-Mar-24 Wed	###	###	###	###	1,350	0	73.2	73.2	0.0
2004-Mar-23 Tue	###	###	###	###	201,681	0	###	###	0.0
2004-Mar-22 Mon	###	###	###	###			###	###	0.0
2004-Mar-18 Thu	3.7	3.7	###	###			###	###	0.0
2004-Mar-17 Wed	3.72	3.72	3.7	3.72	135,043	###	67.8	67.8	0.3
2004-Mar-16 Tue	3.7	3.7	###	###			28.5	28.5	0.0
2004-Mar-15 Mon	###	###	3.59	3.59	20,276	###	36.9	36.9	###
2004-Mar-12 Fri	3.59	###	3.58	###			71.4	71.4	0.0
2004-Mar-11 Thu	###	###	3.56	3.56			###	###	0.3
2004-Mar-10 Wed	###	###	###	###	9,752	0	30.0	30.0	0.0
2004-Mar-09 Tue	3.7	3.7	###	###			###	###	0.0
2004-Mar-08 Mon	3.7	3.7	3.7	3.7	950	###	###	###	0.3
2004-Mar-05 Fri	3.73	3.73	3.7	3.71			###	###	###
2004-Mar-04 Thu	3.72	3.72	###	###	11,084	###	17.9	17.9	0.0
2004-Mar-02 Tue	3.7	3.75	3.7	3.75			83.1	83.1	0.3
2004-Feb-26 Thu	3.76	3.77	3.76	3.77			###	###	###
2004-Feb-25 Wed	3.71	3.72	3.71	3.71	156,972	583,150	###	###	###
2004-Feb-24 Tue	3.71	3.72	3.71	3.72			###	###	0.3
2004-Feb-23 Mon	3.7	3.7	3.7	3.7	329	###	71.8	71.8	0.3
2004-Feb-20 Fri	###	###	###	###			###	###	0.0
2004-Feb-19 Thu	3.7	3.7	###	###			###	###	0.0
2004-Feb-18 Wed	3.71	3.71	3.71	3.71	14,287	###	66.0	66.0	###
2004-Feb-17 Tue	3.71	3.71	3.71	3.71			###	###	###
2004-Feb-16 Mon	3.71	3.71	3.7	3.71			###	###	###
2004-Feb-13 Fri	3.72	3.72	3.71	3.71			31.1	31.1	###
2004-Feb-12 Thu	3.71	3.71	3.71	3.71	1,471	5,457	64.3	64.3	###
2004-Feb-11 Wed	3.75	3.75	3.71	3.71	4,072	15,188	23.7	23.7	###
2004-Feb-10 Tue	3.72	3.72	3.72	3.72			###	###	0.3
2004-Feb-09 Mon	3.71	3.71	3.71	3.71	859	3,186	71.2	71.2	###
2004-Feb-06 Fri	3.73	3.74	3.71	3.71			27.0	27.0	###
2004-Feb-05 Thu	3.71	3.71	3.71	3.71	2,272	8,429	74.1	74.1	###
2004-Feb-04 Wed	3.72	3.72	3.7	3.7			###	###	0.3
2004-Feb-03 Tue	3.71	3.71	3.71	3.71	72	###	75.7	75.7	###
2004-Feb-02 Mon	3.73	3.73	3.71	3.71			32.7	32.7	###
2004-Jan-30 Fri	3.74	3.74	3.74	3.74			###	###	0.3
2004-Jan-29 Thu	3.76	3.78	3.73	3.74	4,642	###	###	###	0.3
2004-Jan-28 Wed	3.76	3.78	3.73	3.73			###	###	###
2004-Jan-27 Tue	3.76	3.78	3.76	3.76	2,379	###	78.7	78.7	0.3
2004-Jan-23 Fri	3.73	3.73	3.72	3.73	3,187	11,871	64.1	64.1	###
2004-Jan-21 Wed	3.71	3.72	3.71	3.72	4,475	16,624	###	###	0.3
2004-Jan-20 Tue	3.72	3.72	3.71	3.71	2,150	7,987	30.9	30.9	###
2004-Jan-16 Fri	3.71	3.71	3.71	3.71	5,321	19,740	###	###	###
2004-Jan-15 Thu	3.72	3.72	3.72	3.72	2,625	###	68.6	68.6	0.3
2004-Jan-14 Wed	3.78	3.78	3.74	3.74	722	###	24.2	24.2	0.3
2004-Jan-13 Tue	3.76	3.76	3.76	3.76	150	###	###	###	0.3
2004-Jan-12 Mon	3.75	3.75	3.73	3.73	1,775	###	28.9	28.9	###
2004-Jan-08 Thu	3.73	3.73	3.73	3.73			###	###	###
2004-Jan-07 Wed	3.75	3.79	3.74	3.79			###	###	###
2004-Jan-06 Tue	3.7	3.71	3.7	3.71	784	###	67.9	67.9	###
2004-Jan-05 Mon	3.7	3.7	###	###			29.7	29.7	0.0
2004-Jan-02 Fri	###	###	###	###	1	0	###	###	0.0
2003-Dec-31 Wed	###	###	###	###	3,676	0	###	###	0.0
2003-Dec-30 Tue	###	###	###	###			###	###	0.0
2003-Dec-29 Mon	###	###	###	###			###	###	0.0
2003-Dec-24 Wed	###	###	###	###			###	###	0.0
2003-Dec-23 Tue	###	###	###	###	14,027	0	29.1	29.1	0.0
2003-Dec-22 Mon	###	###	###	###			###	###	0.0
2003-Dec-19 Fri	###	###	###	###			###	###	0.0
2003-Dec-18 Thu	###	###	###	###	850	0	###	###	0.0
2003-Dec-17 Wed	3.7	3.7	###	###	6,753	###	###	###	0.0
2003-Dec-16 Tue	3.73	3.73	3.7	3.7	1,244	4,621	###	###	0.3
2003-Dec-15 Mon	3.71	3.73	3.7	3.7	752,740	2,796,429	###	###	0.3
2003-Dec-12 Fri	3.71	3.71	3.7	3.7	12,721	###	###	###	0.3
2003-Dec-11 Thu	3.75	3.75	3.75	3.75	0				0.3
2003-Dec-10 Wed	3.76	3.76	3.72	3.75	3,683	13,774	###	###	0.3
2003-Dec-09 Tue	3.8	3.8	3.76	3.76			###	###	0.3
2003-Dec-08 Mon	3.76	3.76	3.76	3.76			###	###	0.3
2003-Dec-05 Fri	3.76	3.78	3.76	3.78	2,325	###	###	###	0.3
2003-Dec-04 Thu	3.76	3.76	3.76	3.76			71.5	71.5	0.3
2003-Dec-03 Wed	3.78	3.78	3.76	3.76	658	2,480	###	###	0.3
2003-Dec-02 Tue	3.76	3.76	3.76	3.76	15,824	###	###	###	0.3
2003-Dec-01 Mon	3.79	3.79	3.79	3.79	0				###
2003-Nov-28 Fri	3.76	3.79	3.76	3.79			###	###	###
2003-Nov-27 Thu	3.76	3.76	3.76	3.76			67.7	67.7	0.3
2003-Nov-26 Wed	3.76	3.76	3.76	3.76	11,987	45,071	###	###	0.3
2003-Nov-25 Tue	3.76	3.76	3.76	3.76			###	###	0.3
2003-Nov-24 Mon	3.76	3.76	3.76	3.76			73.7	73.7	0.3
2003-Nov-21 Fri	3.78	3.78	3.76	3.76			36.3	36.3	0.3
2003-Nov-20 Thu	3.76	3.76	3.76	3.76			###	###	0.3
2003-Nov-19 Wed	3.78	3.78	3.77	3.78			###	###	0.3
2003-Nov-18 Tue	3.76	3.78	3.76	3.76	3,986	15,027	78.7	78.7	0.3
2003-Nov-17 Mon	3.77	3.77	3.76	3.76			###	###	0.3
2003-Nov-14 Fri	3.76	3.76	3.76	3.76			###	###	0.3
2003-Nov-13 Thu	3.76	3.76	3.76	3.76			71.7	71.7	0.3
2003-Nov-12 Wed	3.78	3.78	3.76	3.76			35.1	35.1	0.3
2003-Nov-11 Tue	3.76	3.78	3.76	3.76	12,088	45,571	###	###	0.3
2003-Nov-10 Mon	3.78	3.78	3.76	3.76			34.5	34.5	0.3
2003-Nov-07 Fri	3.76	3.76	3.76	3.76	2,082	7,828	71.8	71.8	0.3
2003-Nov-06 Thu	3.79	3.79	3.76	3.76	21,870	82,559	###	###	0.3
2003-Nov-05 Wed	3.79	3.79	3.79	3.79	2,786	10,558	###	###	###
2003-Nov-04 Tue	3.76	3.79	3.76	3.76			75.7	75.7	0.3
2003-Nov-03 Mon	3.76	3.76	3.76	3.76	1,074	###	###	###	0.3
2003-Oct-31 Fri	3.79	3.79	3.76	3.76	2,959	11,170	###	###	0.3
2003-Oct-30 Thu	3.76	3.78	3.76	3.76	13,746	51,822	68.0	68.0	0.3
2003-Oct-29 Wed	3.79	3.79	3.76	3.76	4,447	16,787	28.7	28.7	0.3
2003-Oct-28 Tue	3.76	3.76	3.76	3.76	0				0.3
2003-Oct-27 Mon	3.76	3.76	3.76	3.76	129	485	###	###	0.3
2003-Oct-24 Fri	3.76	3.76	3.76	3.76			74.3	74.3	0.3
2003-Oct-23 Thu	3.76	3.76	3.76	3.76			###	###	0.3
2003-Oct-22 Wed	3.77	3.77	3.76	3.76			###	###	0.3
2003-Oct-21 Tue	3.8	3.8	3.8	3.8			###	###	###
2003-Oct-20 Mon	3.75	3.79	3.75	3.79			77.6	77.6	###
2003-Oct-17 Fri	3.76	3.77	3.76	3.77	53,727	202,282	67.5	67.5	###
2003-Oct-16 Thu	3.76	3.76	3.76	3.76			68.6	68.6	0.3
2003-Oct-15 Wed	3.77	3.77	3.76	3.77			###	###	###
2003-Oct-14 Tue	3.75	3.76	3.75	3.76	6,685	###	###	###	0.3
2003-Oct-13 Mon	3.76	3.77	3.75	3.75			###	###	0.3
2003-Oct-10 Fri	3.78	3.78	3.77	3.77			###	###	###
2003-Oct-09 Thu	3.77	3.8	3.77	3.8			###	###	###
2003-Oct-08 Wed	3.76	3.76	3.76	3.76			###	###	0.3
2003-Oct-07 Tue	3.76	3.76	3.76	3.76			###	###	0.3
2003-Oct-06 Mon	3.76	3.76	3.76	3.76			69.9	69.9	0.3
2003-Oct-03 Fri	3.76	3.77	3.76	3.76			###	###	0.3
2003-Oct-02 Thu	3.76	3.76	3.76	3.76			###	###	0.3
2003-Oct-01 Wed	3.77	3.77	3.76	3.76	18,886	###	###	###	0.3
2003-Sep-30 Tue	3.76	3.76	3.76	3.76	5,483	###	###	###	0.3
2003-Sep-29 Mon	3.76	3.76	3.76	3.76			70.9	70.9	0.3
2003-Sep-26 Fri	3.76	3.76	3.76	3.76			###	###	0.3
2003-Sep-25 Thu	3.76	3.78	3.76	3.76			###	###	0.3
2003-Sep-24 Wed	3.78	3.78	3.76	3.76	93,427	###	###	###	0.3
2003-Sep-23 Tue	3.76	3.78	3.75	3.78			77.0	77.0	0.3
2003-Sep-22 Mon	3.76	3.76	3.76	3.76			###	###	0.3
2003-Sep-19 Fri	3.76	3.76	3.75	3.75			30.7	30.7	0.3
2003-Sep-18 Thu	3.78	3.78	3.75	3.76			31.1	31.1	0.3
2003-Sep-17 Wed	3.77	3.77	3.76	3.77	32,746	123,288	###	###	###
2003-Sep-16 Tue	3.76	3.77	3.75	3.77			###	###	###
2003-Sep-15 Mon	3.76	3.76	3.76	3.76			72.5	72.5	0.3
2003-Sep-12 Fri	3.78	3.78	3.77	3.77	11,589	43,748	36.5	36.5	###
2003-Sep-11 Thu	3.79	3.79	3.77	3.77			###	###	###
2003-Sep-10 Wed	3.79	3.79	3.79	3.79	7,625	###	###	###	###
2003-Sep-09 Tue	3.76	3.76	3.76	3.76	21,229	79,821	###	###	0.3
2003-Sep-08 Mon	3.78	3.78	3.75	3.75	19,575	###	27.0	27.0	0.3
2003-Sep-05 Fri	3.77	3.8	3.75	3.78	21,551	81,355	###	###	0.3
2003-Sep-04 Thu	###	3.77	###	3.73	262,254	494,348	###	###	###
2003-Sep-03 Wed	3.76	3.76	3.45	3.52	615,975	2,220,589	###	###	###
2003-Sep-02 Tue	3.83	3.83	3.8	3.82	21,552	82,220	###	###	0.3
2003-Sep-01 Mon	3.8	3.8	3.8	3.8	6,876,741	###	###	###	###
2003-Aug-29 Fri	3.83	3.83	3.8	3.8	62,128	###	29.0	29.0	###
2003-Aug-28 Thu	3.8	3.8	3.8	3.8			###	###	###
2003-Aug-27 Wed	3.8	3.81	3.8	3.81	42,821	###	67.9	67.9	0.3
2003-Aug-26 Tue	3.8	3.8	3.8	3.8	53,383	202,855	71.6	71.6	###
2003-Aug-25 Mon	3.8	3.8	3.8	3.8			67.8	67.8	###
2003-Aug-22 Fri	3.8	3.8	3.8	3.8			69.1	69.1	###
2003-Aug-21 Thu	3.8	3.81	3.8	3.81			72.8	72.8	0.3
2003-Aug-20 Wed	3.8	3.81	3.8	3.8			###	###	###
2003-Aug-19 Tue	3.8	3.81	3.8	3.81			###	###	0.3
2003-Aug-18 Mon	3.81	3.81	3.8	3.81	3,822,059	###	66.4	66.4	0.3
2003-Aug-15 Fri	3.8	3.81	3.8	3.8	105,448	401,229	69.2	69.2	###
2003-Aug-14 Thu	3.81	3.81	3.8	3.8			32.0	32.0	###
2003-Aug-13 Wed	3.8	3.81	3.8	3.81			###	###	0.3
2003-Aug-12 Tue	3.8	3.81	3.8	3.81	236,029	###	73.2	73.2	0.3
2003-Aug-11 Mon	3.79	3.81	3.79	3.81	911,052	###	69.6	69.6	0.3
2003-Aug-08 Fri	3.78	3.81	3.78	3.8	1,568,425	5,952,172	###	###	###
2003-Aug-07 Thu	3.79	3.79	3.78	3.79			###	###	###
2003-Aug-06 Wed	3.78	3.79	3.78	3.79	176,050	666,349	69.6	69.6	###
2003-Aug-05 Tue	3.78	3.79	3.78	3.78			###	###	0.3
2003-Aug-04 Mon	3.78	3.79	3.78	3.79			67.1	67.1	###
2003-Aug-01 Fri	3.77	3.78	3.77	3.78			###	###	0.3
2003-Jul-31 Thu	3.78	3.78	3.77	3.77	258,687	976,543	###	###	###
2003-Jul-30 Wed	3.77	3.78	3.77	3.78	134,486	507,684	###	###	0.3
2003-Jul-29 Tue	3.78	3.78	3.77	3.78	4,819,157	###	68.9	68.9	0.3
2003-Jul-28 Mon	3.78	3.78	3.77	3.78	54,086	204,174	###	###	0.3
2003-Jul-25 Fri	3.77	3.78	3.77	3.77			###	###	###
2003-Jul-24 Thu	3.77	3.78	3.77	3.78			###	###	0.3
2003-Jul-23 Wed	3.77	3.78	3.77	3.78			69.0	69.0	0.3
2003-Jul-22 Tue	3.78	3.78	3.77	3.78	1,297,672	###	75.9	75.9	0.3
2003-Jul-21 Mon	3.78	3.78	3.77	3.78			###	###	0.3
2003-Jul-18 Fri	3.77	3.78	3.77	3.77			###	###	###
2003-Jul-17 Thu	3.77	3.78	3.77	3.77	312,552	1,179,883	73.6	73.6	###
2003-Jul-16 Wed	3.77	3.78	3.77	3.77	616,155	2,325,985	63.7	63.7	###
2003-Jul-15 Tue	3.77	3.78	3.77	3.77			68.6	68.6	###
2003-Jul-14 Mon	3.78	3.78	3.77	3.77	337,770	1,275,081	###	###	###
2003-Jul-11 Fri	3.79	3.79	3.77	3.77			23.1	23.1	###
2003-Jul-10 Thu	3.77	3.79	3.77	3.79	204,572	773,282	72.6	72.6	###
2003-Jul-09 Wed	3.77	3.78	3.77	3.77			###	###	###
2003-Jul-08 Tue	3.77	3.77	3.76	3.77			74.3	74.3	###
2003-Jul-07 Mon	3.76	3.77	3.76	3.76			###	###	0.3
2003-Jul-04 Fri	3.76	3.77	3.76	3.76			###	###	0.3
2003-Jul-03 Thu	3.77	3.77	3.76	3.76	902,574	###	###	###	0.3
2003-Jul-02 Wed	3.77	3.78	3.77	3.77	807,126	###	###	###	###
2003-Jul-01 Tue	3.78	3.78	3.76	3.77	328,076	1,236,846	28.9	28.9	###
2003-Jun-30 Mon	3.77	3.78	3.76	3.77	245,044	###	###	###	###
2003-Jun-27 Fri	3.76	3.77	3.76	3.76			###	###	0.3
2003-Jun-25 Wed	3.76	3.77	3.75	3.76	1,891,376	7,111,573	###	###	0.3
2003-Jun-24 Tue	3.76	3.77	3.76	3.76	1,336,129	5,030,525	###	###	0.3
2003-Jun-23 Mon	3.76	3.77	3.76	3.76	232,554	###	72.4	72.4	0.3
2003-Jun-20 Fri	3.77	3.77	3.76	3.76			29.0	29.0	0.3
2003-Jun-19 Thu	3.77	3.77	3.75	3.75	429,380	###	###	###	0.3
2003-Jun-18 Wed	3.77	3.77	3.75	3.76			30.3	30.3	0.3
2003-Jun-17 Tue	3.79	3.79	3.75	3.77			30.2	30.2	###
2003-Jun-16 Mon	3.88	3.89	3.88	3.88	418,457	###	64.8	64.8	0.3
2003-Jun-13 Fri	3.86	3.88	3.86	3.88	577,845	###	###	###	0.3
2003-Jun-12 Thu	3.85	3.86	3.85	3.86			###	###	0.3
2003-Jun-11 Wed	3.85	3.86	3.85	3.85			75.5	75.5	0.3
2003-Jun-10 Tue	3.85	3.86	3.85	3.86	229,926	###	###	###	0.3
2003-Jun-06 Fri	3.85	3.86	3.85	3.86			###	###	0.3
2003-Jun-05 Thu	3.85	3.86	3.85	3.85	206,645	###	###	###	0.3
2003-Jun-04 Wed	3.86	3.86	3.85	3.86			74.2	74.2	0.3
2003-Jun-03 Tue	3.85	3.86	3.85	3.85	246,978	###	###	###	0.3
2003-Jun-02 Mon	3.86	3.86	3.85	3.86	204,858	789,727	74.4	74.4	0.3
2003-May-30 Fri	3.86	3.86	3.85	3.85	471,359	1,817,088	###	###	0.3
2003-May-29 Thu	3.85	3.86	3.85	3.85	922,981	###	###	###	0.3
2003-May-28 Wed	3.85	3.86	3.85	3.86	1,353,223	5,216,674	74.6	74.6	0.3
2003-May-27 Tue	3.85	3.87	3.85	3.85			75.4	75.4	0.3
2003-May-26 Mon	3.86	3.86	3.85	3.86			70.7	70.7	0.3
2003-May-23 Fri	3.85	3.87	3.85	3.85	185,423	###	###	###	0.3
2003-May-22 Thu	3.85	3.86	3.85	3.85	404,723	###	###	###	0.3
2003-May-21 Wed	3.87	3.87	3.85	3.85	137,252	###	27.2	27.2	0.3
2003-May-20 Tue	3.86	3.87	3.85	3.85			30.2	30.2	0.3
2003-May-19 Mon	3.87	3.87	3.86	3.86	265,284	1,025,322	###	###	0.3
2003-May-16 Fri	3.87	3.88	3.87	3.87	82,829	###	72.3	72.3	###
2003-May-15 Thu	3.88	3.88	3.87	3.87			32.8	32.8	###
2003-May-14 Wed	3.89	3.89	3.87	3.87	220,178	###	27.7	27.7	###
2003-May-13 Tue	3.88	###	3.87	###			###	###	0.0
2003-May-12 Mon	3.88	3.88	3.87	3.88			69.3	69.3	0.3
2003-May-09 Fri	3.87	3.88	3.87	3.88	338,379	###	###	###	0.3
2003-May-08 Thu	3.88	3.88	3.86	3.87			33.0	33.0	###
2003-May-07 Wed	3.88	3.88	3.86	3.88			70.6	70.6	0.3
2003-May-06 Tue	3.88	3.88	3.86	3.88			###	###	0.3
2003-May-05 Mon	3.86	3.88	3.86	3.87	228,387	883,857	###	###	###
2003-May-02 Fri	3.87	3.89	3.87	3.87	2,016,747	7,824,978	###	###	###
2003-May-01 Thu	3.88	3.89	3.87	3.87	815,924	3,165,785	26.7	26.7	###
2003-Apr-30 Wed	###	###	3.86	3.87	1,625,743	3,137,683	###	###	###
2003-Apr-29 Tue	3.2	3.2	3.2	3.2	0				0.2
2003-Apr-28 Mon	3.2	3.2	3.2	3.2	0				0.2
2003-Apr-24 Thu	3.24	3.24	3.2	3.2	559,852	1,802,723	21.3	21.3	0.2
2003-Apr-23 Wed	3.23	3.24	3.2	3.2	513,922	1,654,828	###	###	0.2
2003-Apr-22 Tue	3.23	3.26	###	3.21	209,474	341,442	24.6	24.6	###
2003-Apr-17 Thu	3.25	3.28	3.2	3.2			###	###	0.2
2003-Apr-16 Wed	###	###	3.25	3.25			###	###	0.2
2003-Apr-15 Tue	3.27	###	3.27	3.28			###	###	0.2
2003-Apr-14 Mon	3.23	3.27	3.21	3.22	143,921	###	29.9	29.9	0.2
2003-Apr-11 Fri	3.27	###	3.2	3.2			11.6	11.6	0.2
2003-Apr-10 Thu	###	###	3.23	3.25	343,048	554,022	5.9	5.9	0.2
2003-Apr-09 Wed	3.44	3.44	###	###	42,151	###	###	###	0.0
2003-Apr-08 Tue	3.42	3.47	###	3.45	272,687	###	###	###	###
2003-Apr-07 Mon	3.45	3.45	3.41	3.44	195,925	672,022	###	###	0.2
2003-Apr-04 Fri	3.46	3.46	###	###	63,572	109,979	###	###	0.0
2003-Apr-03 Thu	3.47	3.49	3.41	3.46	28,947	###	29.8	29.8	0.2
2003-Apr-02 Wed	3.5	3.5	3.42	3.43			18.2	18.2	0.2
2003-Apr-01 Tue	3.49	3.5	3.45	3.45	91,820	319,074	21.9	21.9	###
2003-Mar-31 Mon	3.51	3.51	3.45	3.45			###	###	###
2003-Mar-28 Fri	3.59	###	3.46	3.51	306,886	###	11.7	11.7	###
2003-Mar-27 Thu	3.46	3.59	3.46	3.59	135,175	###	###	###	###
2003-Mar-26 Wed	3.5	3.5	###	3.49			25.0	25.0	###
2003-Mar-25 Tue	3.4	3.55	3.4	3.5			90.7	90.7	0.3
2003-Mar-24 Mon	3.41	3.53	###	###	116,644	205,876	18.2	18.2	0.0
2003-Mar-21 Fri	3.51	3.51	###	3.41	106,856	###	###	###	###
2003-Mar-20 Thu	3.57	3.57	3.49	3.55			###	###	###
2003-Mar-19 Wed	3.57	###	3.51	3.57	178,544	313,344	69.3	69.3	0.3
2003-Mar-18 Tue	###	3.55	###	3.55			###	###	###
2003-Mar-17 Mon	3.2	###	3.2	3.21			###	###	###
2003-Mar-14 Fri	3.2	3.24	###	3.21			###	###	###
2003-Mar-13 Thu	###	###	###	###			###	###	0.0
2003-Mar-12 Wed	###	###	###	###	54,580	0	###	###	0.0
2003-Mar-11 Tue	3.21	###	3.21	###	64,628	103,727	94.4	94.4	0.0
2003-Mar-10 Mon	###	###	3.23	3.23			###	###	###
2003-Mar-07 Fri	3.4	3.43	###	###			###	###	0.0
2003-Mar-06 Thu	3.47	3.49	3.4	3.4	81,581	281,046	###	###	0.2
2003-Mar-05 Wed	3.59	3.59	3.47	3.47	73,353	###	9.8	9.8	0.2
2003-Mar-04 Tue	3.55	###	3.55	###			###	###	0.0
2003-Mar-03 Mon	3.58	###	3.55	3.57	82,040	145,621	30.3	30.3	0.3
2003-Feb-28 Fri	3.54	###	3.52	3.58			###	###	0.3
2003-Feb-27 Thu	3.5	3.52	3.48	3.5	374,541	###	###	###	0.3
2003-Feb-26 Wed	###	3.55	###	3.55	193,682	343,785	95.6	95.6	###
2003-Feb-25 Tue	###	###	###	###			###	###	0.0
2003-Feb-24 Mon	3.29	3.4	3.29	###			###	###	0.0
2003-Feb-21 Fri	3.2	###	###	3.29	127,544	0	###	###	###
2003-Feb-20 Thu	3.26	3.26	###	###			17.3	17.3	0.0
2003-Feb-19 Wed	3.25	3.28	3.22	3.28			###	###	0.2
2003-Feb-18 Tue	3.21	3.25	###	3.25			###	###	0.2
2003-Feb-17 Mon	3.2	3.28	###	3.23			77.8	77.8	###
2003-Feb-14 Fri	###	3.24	###	###	16,722	27,089	###	###	0.0
2003-Feb-13 Thu	###	###	###	###			###	###	0.0
2003-Feb-12 Wed	###	###	###	###	119,454	0	19.2	19.2	0.0
2003-Feb-11 Tue	3.23	3.23	###	###			###	###	0.0
2003-Feb-10 Mon	3.22	3.24	3.21	3.24			81.7	81.7	###
2003-Feb-07 Fri	3.21	3.24	3.21	3.23	355,855	###	###	###	###
2003-Feb-06 Thu	###	3.24	###	3.2			89.4	89.4	0.2
2003-Feb-05 Wed	###	###	###	###	57,251	0	26.1	26.1	0.0
2003-Feb-04 Tue	3.2	3.28	3.2	3.2	103,144	334,186	###	###	0.2
2003-Feb-03 Mon	3.21	3.22	3.2	3.2			37.1	37.1	0.2
2003-Jan-31 Fri	###	###	3.25	3.25			17.2	17.2	0.2
2003-Jan-30 Thu	3.26	###	3.25	###			###	###	0.0
2003-Jan-29 Wed	###	###	3.26	3.26	117,241	###	22.6	22.6	0.2
2003-Jan-28 Tue	###	###	###	###	130,286	0	###	###	0.0
2003-Jan-24 Fri	###	3.4	3.29	3.4			###	###	0.2
2003-Jan-23 Thu	###	###	###	###	75,642	0	###	###	0.0
2003-Jan-22 Wed	###	###	###	###	52,749	0	###	###	0.0
2003-Jan-21 Tue	###	###	###	###			###	###	0.0
2003-Jan-20 Mon	###	###	###	###			###	###	0.0
2003-Jan-17 Fri	###	###	###	###			###	###	0.0
2003-Jan-16 Thu	###	###	###	###	45,741	0	###	###	0.0
2003-Jan-15 Wed	###	###	3.28	###			13.3	13.3	0.0
2003-Jan-14 Tue	###	3.43	###	3.4	61,856	106,083	###	###	0.2
2003-Jan-13 Mon	###	###	3.28	###			###	###	0.0
2003-Jan-10 Fri	###	###	3.27	3.28	21,474	###	21.3	21.3	0.2
2003-Jan-09 Thu	###	###	3.28	###			69.6	69.6	0.0
2003-Jan-08 Wed	3.28	###	3.26	###	387,479	###	###	###	0.0
2003-Jan-07 Tue	###	###	3.23	3.23	1,279,855	###	15.8	15.8	###
2003-Jan-06 Mon	3.2	###	3.2	3.27			86.5	86.5	###
2003-Jan-03 Fri	3.2	3.2	###	###	66,979	###	23.7	23.7	0.0
2003-Jan-02 Thu	###	3.2	###	###	25,128	###	###	###	0.0
2002-Dec-31 Tue	###	###	###	###			###	###	0.0
2002-Dec-30 Mon	###	###	###	###			11.5	11.5	0.0
2002-Dec-27 Fri	3.2	3.2	###	###			9.3	9.3	0.0
2002-Dec-24 Tue	3.2	3.2	3.2	3.2			###	###	0.2
2002-Dec-23 Mon	3.2	3.2	###	###	29,979	###	###	###	0.0
2002-Dec-20 Fri	###	3.23	###	###	713,288	###	###	###	0.0
2002-Dec-19 Thu	###	3.2	###	###			###	###	0.0
2002-Dec-18 Wed	###	3.2	###	###	101,626	###	76.8	76.8	0.0
2002-Dec-17 Tue	3.2	3.22	###	3.2	46,384	74,678	###	###	0.2
2002-Dec-16 Mon	###	3.2	###	3.2			81.5	81.5	0.2
2002-Dec-13 Fri	###	3.2	###	3.2	35,722	57,155	###	###	0.2
2002-Dec-12 Thu	###	3.2	###	###	161,570	###	23.1	23.1	0.0
2002-Dec-11 Wed	###	###	###	###	132,876	0	27.1	27.1	0.0
2002-Dec-10 Tue	3.28	3.28	###	3.2			###	###	0.2
2002-Dec-09 Mon	###	###	3.28	###	47,749	###	30.0	30.0	0.0
2002-Dec-06 Fri	3.29	###	3.29	###			76.8	76.8	0.0
2002-Dec-05 Thu	###	###	3.29	3.29	78,620	129,329	21.5	21.5	###
2002-Dec-04 Wed	###	###	3.28	3.28	26,525	###	14.7	14.7	0.2
2002-Dec-03 Tue	###	3.4	###	3.4	255,478	###	80.4	80.4	0.2
2002-Dec-02 Mon	3.4	3.4	3.29	###			27.2	27.2	0.0
2002-Nov-29 Fri	###	3.4	###	3.4			###	###	0.2
2002-Nov-28 Thu	###	###	3.26	3.26			###	###	0.2
2002-Nov-27 Wed	3.28	###	3.27	###			###	###	0.0
2002-Nov-26 Tue	###	###	3.28	3.28	50,924	###	###	###	0.2
2002-Nov-25 Mon	3.45	3.46	###	3.4			###	###	0.2
2002-Nov-22 Fri	3.29	3.45	3.24	3.45			93.1	93.1	###
2002-Nov-21 Thu	3.26	###	3.2	3.24	438,823	###	###	###	###
2002-Nov-20 Wed	###	3.26	###	3.26			93.7	93.7	0.2
2002-Nov-19 Tue	###	###	###	###			76.5	76.5	0.0
2002-Nov-18 Mon	###	###	3	###			11.1	11.1	0.0
2002-Nov-15 Fri	3.21	3.21	###	###	89,526	143,689	15.8	15.8	0.0
2002-Nov-14 Thu	3.2	###	3.2	3.2	190,329	304,526	75.1	75.1	0.2
2002-Nov-13 Wed	3.24	3.26	###	3.22	497,384	###	30.4	30.4	0.2
2002-Nov-12 Tue	###	###	###	###	0				0.0
2002-Nov-11 Mon	3.46	3.47	###	###	80,681	139,981	###	###	0.0
2002-Nov-08 Fri	3.5	3.52	3.46	3.47	66,679	###	###	###	0.2
2002-Nov-07 Thu	3.48	3.54	3.46	3.48			77.3	77.3	0.2
2002-Nov-06 Wed	###	###	3.46	3.47	139,842	241,926	###	###	0.2
2002-Nov-05 Tue	3.5	3.5	3.5	3.5			###	###	0.3
2002-Nov-04 Mon	3.5	3.56	3.48	3.5	139,427	490,783	###	###	0.3
2002-Nov-01 Fri	3.52	3.54	3.47	3.54			###	###	0.3
2002-Oct-31 Thu	###	###	3.57	###			29.1	29.1	0.0
2002-Oct-30 Wed	3.5	###	3.5	###	139,048	###	###	###	0.0
2002-Oct-29 Tue	3.54	3.54	3.45	3.48	127,323	###	###	###	0.2
2002-Oct-28 Mon	###	###	3.53	3.53	65,778	###	14.7	14.7	0.3
2002-Oct-25 Fri	3.55	###	3.55	3.59	207,076	367,559	###	###	###
2002-Oct-24 Thu	###	###	3.54	###			###	###	0.0
2002-Oct-23 Wed	3.55	###	3.54	###	128,674	227,752	###	###	0.0
2002-Oct-22 Tue	3.53	3.57	3.51	3.57	223,925	###	###	###	0.3
2002-Oct-21 Mon	3.58	3.59	3.5	3.5	205,257	###	17.0	17.0	0.3
2002-Oct-18 Fri	###	###	3.59	###			###	###	0.0
2002-Oct-17 Thu	3.53	###	3.53	###	448,178	###	###	###	0.0
2002-Oct-16 Wed	3.5	3.55	3.48	3.54	709,376	2,493,456	80.9	80.9	0.3
2002-Oct-15 Tue	3.46	3.5	3.42	3.5			80.0	80.0	0.3
2002-Oct-14 Mon	3.5	3.52	3.47	3.5	174,940	###	74.4	74.4	0.3
2002-Oct-11 Fri	3.5	3.5	3.49	3.49			29.2	29.2	###
2002-Oct-10 Thu	3.49	3.5	3.46	3.5			72.4	72.4	0.3
2002-Oct-09 Wed	###	###	3.45	3.48	184,372	318,041	13.1	13.1	0.2
2002-Oct-08 Tue	3.59	###	3.58	###			75.9	75.9	0.0
2002-Oct-07 Mon	###	###	3.59	3.59			###	###	###
2002-Oct-04 Fri	###	###	3.56	3.58	329,224	###	25.5	25.5	0.3
2002-Oct-03 Thu	###	###	3.59	###			###	###	0.0
2002-Oct-02 Wed	###	###	###	###			###	###	0.0
2002-Oct-01 Tue	3.5	###	3.5	3.55	226,654	396,644	###	###	###
2002-Sep-30 Mon	3.46	3.53	3.46	3.48	503,748	###	70.4	70.4	0.2
2002-Sep-27 Fri	3.53	3.59	3.52	3.55			72.0	72.0	###
2002-Sep-26 Thu	###	###	3.55	3.57			22.2	22.2	0.3
2002-Sep-25 Wed	###	###	###	###	312,148	0	###	###	0.0
2002-Sep-24 Tue	3.73	3.77	###	###			24.9	24.9	0.0
2002-Sep-23 Mon	3.75	3.75	###	3.72	283,044	###	###	###	0.3
2002-Sep-20 Fri	3.75	3.81	3.7	3.74	122,741	###	###	###	0.3
2002-Sep-19 Thu	3.85	3.85	3.8	3.8			26.4	26.4	###
2002-Sep-18 Wed	3.88	3.88	###	3.78	92,641	179,723	###	###	0.3
2002-Sep-17 Tue	3.85	###	3.85	3.88	1,722,182	###	###	###	0.3
2002-Sep-16 Mon	3.74	###	3.73	3.81	1,530,521	2,854,421	88.2	88.2	0.3
2002-Sep-13 Fri	3.75	3.76	3.71	3.73	58,145	217,171	###	###	###
2002-Sep-12 Thu	3.73	3.77	###	3.77			###	###	###
2002-Sep-11 Wed	3.75	3.75	3.73	3.75			66.6	66.6	0.3
2002-Sep-10 Tue	3.72	3.75	3.7	3.75	136,423	508,175	82.3	82.3	0.3
2002-Sep-09 Mon	###	3.75	###	3.75	211,786	###	###	###	0.3
2002-Sep-06 Fri	###	3.76	###	###			77.7	77.7	0.0
2002-Sep-05 Thu	###	3.72	###	###			###	###	0.0
2002-Sep-04 Wed	3.77	3.78	###	###	145,447	###	6.2	6.2	0.0
2002-Sep-03 Tue	3.79	3.79	3.75	3.77	125,121	###	27.4	27.4	###
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	3.74	3.74	###	###	110,042	205,778	15.0	15.0	0.0
2002-Aug-29 Thu	###	3.74	###	3.71			83.0	83.0	###
2002-Aug-28 Wed	3.55	###	3.55	###			89.9	89.9	0.0
2002-Aug-27 Tue	3.5	3.53	3.48	3.51	108,376	379,857	73.4	73.4	###
2002-Aug-26 Mon	3.44	3.5	3.4	3.5	63,157	###	###	###	0.3
2002-Aug-23 Fri	3.52	3.55	3.44	3.44	157,323	549,843	14.0	14.0	0.2
2002-Aug-22 Thu	3.45	3.5	3.42	3.5	169,659	587,020	80.9	80.9	0.3
2002-Aug-21 Wed	3.45	3.45	3.41	3.45			73.6	73.6	###
2002-Aug-20 Tue	3.46	3.47	3.43	3.45			30.1	30.1	###
2002-Aug-19 Mon	3.46	3.48	3.45	3.46	111,448	###	###	###	0.2
2002-Aug-16 Fri	3.44	3.5	3.44	3.48	386,122	1,339,843	76.8	76.8	0.2
2002-Aug-15 Thu	###	3.4	###	3.4			72.2	72.2	0.2
2002-Aug-14 Wed	3.4	3.4	###	###	59,382	100,949	25.6	25.6	0.0
2002-Aug-13 Tue	###	###	###	###			81.8	81.8	0.0
2002-Aug-12 Mon	###	###	###	###	37,620	0	21.2	21.2	0.0
2002-Aug-09 Fri	###	3.4	###	###			###	###	0.0
2002-Aug-08 Thu	###	###	3.29	###			68.9	68.9	0.0
2002-Aug-07 Wed	3.4	3.4	###	###	148,255	###	###	###	0.0
2002-Aug-06 Tue	###	3.4	###	###			86.8	86.8	0.0
2002-Aug-05 Mon	###	###	###	###			83.6	83.6	0.0
2002-Aug-02 Fri	###	###	3.29	###			###	###	0.0
2002-Aug-01 Thu	###	3.4	###	3.4			###	###	0.2
2002-Jul-31 Wed	3.41	3.43	###	3.4			###	###	0.2
2002-Jul-30 Tue	3.4	3.45	###	3.4			71.7	71.7	0.2
2002-Jul-29 Mon	###	3.4	###	3.4	186,228	316,587	87.0	87.0	0.2
2002-Jul-26 Fri	###	###	###	###			###	###	0.0
2002-Jul-25 Thu	###	3.4	###	###			25.6	25.6	0.0
2002-Jul-24 Wed	3.4	3.45	###	###			31.6	31.6	0.0
2002-Jul-23 Tue	###	3.43	###	3.4	930,473	###	81.4	81.4	0.2
2002-Jul-22 Mon	3.4	3.45	3.4	3.43			70.9	70.9	0.2
2002-Jul-19 Fri	3.44	3.45	3.4	3.42	456,245	###	###	###	0.2
2002-Jul-18 Thu	###	3.45	###	3.44	44,572	76,886	###	###	0.2
2002-Jul-17 Wed	###	3.4	###	###	2,070,771	###	88.8	88.8	0.0
2002-Jul-16 Tue	3.41	3.46	###	###			###	###	0.0
2002-Jul-15 Mon	###	3.4	###	3.4	54,348	###	81.9	81.9	0.2
2002-Jul-12 Fri	###	3.41	###	###	33,875	57,756	79.7	79.7	0.0
2002-Jul-11 Thu	3.5	3.5	###	###			8.7	8.7	0.0
2002-Jul-10 Wed	3.5	3.52	3.45	3.51			###	###	###
2002-Jul-09 Tue	3.51	3.55	3.5	3.52			###	###	###
2002-Jul-08 Mon	3.48	3.52	3.48	3.51	99,647	###	78.6	78.6	###
2002-Jul-05 Fri	###	3.48	###	3.47	164,788	###	###	###	0.2
2002-Jul-04 Thu	###	###	###	###	1,185,041	0	25.3	25.3	0.0
2002-Jul-03 Wed	###	###	###	###	112,475	0	###	###	0.0
2002-Jul-02 Tue	###	###	###	###	101,224	0	###	###	0.0
2002-Jul-01 Mon	3.5	3.5	###	###	161,175	282,056	###	###	0.0
2002-Jun-28 Fri	3.5	3.5	###	3.48			###	###	0.2
2002-Jun-27 Thu	3.46	3.54	###	3.49			###	###	###
2002-Jun-26 Wed	###	3.46	###	3.46			###	###	0.2
2002-Jun-25 Tue	3.41	3.44	###	3.4			42.7	42.7	0.2
2002-Jun-24 Mon	3.47	3.47	3.4	3.43	35,545	###	###	###	0.2
2002-Jun-21 Fri	3.42	3.49	3.4	3.47			81.7	81.7	0.2
2002-Jun-20 Thu	3.42	3.5	3.41	3.45			###	###	###
2002-Jun-19 Wed	3.42	3.5	3.41	3.41	57,582	198,945	37.0	37.0	###
2002-Jun-18 Tue	3.5	3.52	3.41	3.42	183,873	###	###	###	0.2
2002-Jun-17 Mon	3.49	3.5	3.41	3.49	186,182	643,258	###	###	###
2002-Jun-14 Fri	3.45	3.5	3.45	3.49			80.7	80.7	###
2002-Jun-13 Thu	3.57	###	3.4	3.42	64,787	###	###	###	0.2
2002-Jun-12 Wed	3.54	3.56	3.53	3.56	157,243	557,426	80.0	80.0	0.3
2002-Jun-11 Tue	3.5	3.55	3.49	3.53			###	###	0.3
2002-Jun-07 Fri	3.43	3.49	3.42	3.49			83.6	83.6	###
2002-Jun-06 Thu	3.5	3.5	3.43	3.44			###	###	0.2
2002-Jun-05 Wed	3.5	3.52	3.47	3.48			31.4	31.4	0.2
2002-Jun-04 Tue	###	###	3.46	3.5			15.4	15.4	0.3
2002-Jun-03 Mon	###	###	3.56	###			###	###	0.0
2002-May-31 Fri	###	###	3.56	3.58			27.2	27.2	0.3
2002-May-30 Thu	3.58	###	3.56	3.59	323,587	575,984	###	###	###
2002-May-29 Wed	###	###	3.55	3.58			28.4	28.4	0.3
2002-May-28 Tue	###	###	3.58	###			73.0	73.0	0.0
2002-May-27 Mon	3.52	###	3.52	###	103,049	###	85.6	85.6	0.0
2002-May-24 Fri	3.45	3.5	3.45	3.5			###	###	0.3
2002-May-23 Thu	3.43	3.44	3.4	3.44			76.6	76.6	0.2
2002-May-22 Wed	3.47	3.47	3.4	3.44	43,472	149,326	###	###	0.2
2002-May-21 Tue	3.49	3.49	3.4	3.45			26.3	26.3	###
2002-May-20 Mon	3.45	3.5	3.4	3.5			###	###	0.3
2002-May-17 Fri	3.44	3.45	3.42	3.44	51,621	###	###	###	0.2
2002-May-16 Thu	###	3.45	###	3.45			92.6	92.6	###
2002-May-15 Wed	3.4	3.4	###	###	498,871	848,080	14.2	14.2	0.0
2002-May-14 Tue	###	3.45	###	3.42			80.9	80.9	0.2
2002-May-13 Mon	3.45	3.45	3.4	3.4			###	###	0.2
2002-May-10 Fri	3.45	3.45	3.4	3.41	219,445	###	###	###	###
2002-May-09 Thu	3.45	3.47	3.43	3.44	886,387	###	###	###	0.2
2002-May-08 Wed	3.45	3.47	3.42	3.45			###	###	###
2002-May-07 Tue	3.43	3.47	3.4	3.45	103,847	###	###	###	###
2002-May-06 Mon	3.49	3.5	3.45	3.45			28.1	28.1	###
2002-May-03 Fri	3.5	3.5	3.45	3.49			32.2	32.2	###
2002-May-02 Thu	3.5	3.5	3.48	3.5			74.7	74.7	0.3
2002-May-01 Wed	3.49	3.5	3.45	3.5	151,259	525,625	###	###	0.3
2002-Apr-30 Tue	3.43	3.5	3.43	3.49			86.7	86.7	###
2002-Apr-29 Mon	3.46	3.5	3.45	3.45	279,982	###	38.9	38.9	###
2002-Apr-26 Fri	3.41	3.5	3.4	3.43	84,479	291,452	###	###	0.2
2002-Apr-24 Wed	3.43	3.43	###	3.4	101,821	174,623	###	###	0.2
2002-Apr-23 Tue	3.49	3.49	3.45	3.45			###	###	###
2002-Apr-22 Mon	3.53	3.55	3.47	3.49			25.7	25.7	###
2002-Apr-19 Fri	3.5	3.54	3.45	3.53			###	###	0.3
2002-Apr-18 Thu	3.44	3.5	3.44	3.49	155,872	540,875	80.4	80.4	###
2002-Apr-17 Wed	3.45	3.45	###	3.4	77,983	134,520	18.6	18.6	0.2
2002-Apr-16 Tue	3.47	3.48	3.45	3.45			28.5	28.5	###
2002-Apr-15 Mon	3.49	3.49	3.4	3.45	92,983	320,326	23.0	23.0	###
2002-Apr-12 Fri	3.4	3.5	3.4	3.49	49,688	171,423	88.1	88.1	###
2002-Apr-11 Thu	###	3.41	###	3.41	86,346	###	91.4	91.4	###
2002-Apr-10 Wed	3.27	###	3.25	3.28			71.7	71.7	0.2
2002-Apr-09 Tue	###	###	3.27	3.27	85,976	140,570	###	###	###
2002-Apr-08 Mon	###	###	###	###			31.0	31.0	0.0
2002-Apr-05 Fri	###	3.4	###	###	128,585	###	77.8	77.8	0.0
2002-Apr-04 Thu	###	###	###	###			###	###	0.0
2002-Apr-03 Wed	3.44	3.44	###	###			###	###	0.0
2002-Apr-02 Tue	3.53	3.54	3.42	3.5	64,926	225,942	36.4	36.4	0.3
2002-Mar-28 Thu	###	###	3.51	3.54	123,028	###	###	###	0.3
2002-Mar-27 Wed	###	###	3.47	###	185,186	###	###	###	0.0
2002-Mar-26 Tue	3.55	###	3.53	3.58	76,158	###	82.6	82.6	0.3
2002-Mar-25 Mon	###	###	3.53	3.55	47,629	###	18.4	18.4	###
2002-Mar-22 Fri	###	###	###	###			###	###	0.0
2002-Mar-21 Thu	###	###	###	###			###	###	0.0
2002-Mar-20 Wed	3.55	###	3.55	###			85.4	85.4	0.0
2002-Mar-19 Tue	3.47	3.54	3.46	3.54			87.1	87.1	0.3
2002-Mar-18 Mon	3.46	3.48	3.46	3.47	66,750	231,622	73.8	73.8	0.2
2002-Mar-15 Fri	3.48	3.48	3.45	3.47	282,827	###	###	###	0.2
2002-Mar-14 Thu	3.5	3.51	3.49	3.5			71.1	71.1	0.3
2002-Mar-13 Wed	3.5	3.56	3.49	3.5	137,222	###	###	###	0.3
2002-Mar-12 Tue	3.521	3.55	3.49	3.5	123,420	###	###	###	0.3
2002-Mar-11 Mon	3.55	3.59	3.51	3.51	148,484	###	24.5	24.5	###
2002-Mar-08 Fri	3.48	3.54	3.48	3.54			###	###	0.3
2002-Mar-07 Thu	3.49	3.5	3.48	3.49	81,783	285,422	69.5	69.5	###
2002-Mar-06 Wed	3.55	3.55	3.48	3.49			18.4	18.4	###
2002-Mar-05 Tue	###	3.57	3.5	3.54			###	###	0.3
2002-Mar-04 Mon	3.5	3.58	3.4	###	352,623	1,230,654	75.8	75.8	0.0
2002-Mar-01 Fri	3.45	3.5	3.43	3.5			78.6	78.6	0.3
2002-Feb-28 Thu	3.57	3.57	###	3.43	504,356	900,275	10.6	10.6	0.2
2002-Feb-27 Wed	3.78	3.78	3.52	###	467,151	###	###	###	0.0
2002-Feb-26 Tue	###	###	3.8	3.85			26.2	26.2	0.3
2002-Feb-25 Mon	###	###	3.88	###			###	###	0.0
2002-Feb-22 Fri	3.84	###	3.83	###	56,859	108,884	84.3	84.3	0.0
2002-Feb-21 Thu	###	###	3.85	3.85	328,871	633,076	###	###	0.3
2002-Feb-20 Wed	###	3.88	###	3.8			###	###	###
2002-Feb-19 Tue	3.687	3.7	###	###	269,484	498,545	###	###	0.0
2002-Feb-18 Mon	3.841	3.86	###	3.7			###	###	0.3
2002-Feb-15 Fri	4	4	3.86	###			14.9	14.9	0.0
2002-Feb-14 Thu	###	###	###	4			27.1	27.1	0.3
2002-Feb-13 Wed	###	###	###	###	126,981	0	27.8	27.8	0.0
2002-Feb-12 Tue	###	###	###	###	67,554	0	30.1	30.1	0.0
2002-Feb-11 Mon	###	###	###	###			76.8	76.8	0.0
2002-Feb-08 Fri	###	###	###	###			28.1	28.1	0.0
2002-Feb-07 Thu	###	###	###	###			72.1	72.1	0.0
2002-Feb-06 Wed	###	###	###	###	192,222	0	68.9	68.9	0.0
2002-Feb-05 Tue	###	###	###	###	253,022	0	70.2	70.2	0.0
2002-Feb-04 Mon	###	###	###	###	142,758	0	69.3	69.3	0.0
2002-Feb-01 Fri	###	###	###	###	145,987	0	74.8	74.8	0.0
2002-Jan-31 Thu	###	###	###	###			15.6	15.6	0.0
2002-Jan-30 Wed	4.325	4.325	###	4.157			9.1	9.1	###
2002-Jan-29 Tue	###	4.23	###	4.23			###	###	0.3
2002-Jan-28 Mon	###	###	###	###	0				0.0
2002-Jan-25 Fri	###	###	###	###			###	###	0.0
2002-Jan-24 Thu	###	###	###	###	124,128	0	###	###	0.0
2002-Jan-23 Wed	###	###	###	###	161,140	0	70.5	70.5	0.0
2002-Jan-22 Tue	###	###	###	###	258,945	0	###	###	0.0
2002-Jan-21 Mon	###	###	###	###			9.6	9.6	0.0
2002-Jan-18 Fri	4.2	4.21	###	###	252,346	531,188	###	###	0.0
2002-Jan-17 Thu	###	4.21	###	###	154,756	###	73.1	73.1	0.0
2002-Jan-16 Wed	###	4.22	###	###	119,254	251,625	###	###	0.0
2002-Jan-15 Tue	###	4.2	###	###	72,928	153,148	79.0	79.0	0.0
2002-Jan-14 Mon	4.23	4.23	###	4.146	266,623	###	###	###	###
2002-Jan-11 Fri	###	4.25	###	4.22	121,445	258,070	###	###	###
2002-Jan-10 Thu	4.22	4.23	4.21	4.224			67.8	67.8	###
2002-Jan-09 Wed	4.21	4.23	4.21	4.22	169,322	###	###	###	###
2002-Jan-08 Tue	###	4.25	###	4.22	326,259	###	80.0	80.0	###
2002-Jan-07 Mon	###	###	###	###	99,022	0	###	###	0.0
2002-Jan-04 Fri	###	###	###	###			77.6	77.6	0.0
2002-Jan-03 Thu	###	###	###	###	70,751	0	26.0	26.0	0.0
2002-Jan-02 Wed	###	###	###	###			61.8	61.8	0.0
2001-Dec-31 Mon	###	###	###	###			###	###	0.0
2001-Dec-28 Fri	###	###	###	###	51,281	0	66.6	66.6	0.0
2001-Dec-27 Thu	###	###	###	###			###	###	0.0
2001-Dec-24 Mon	###	###	###	###	92,858	0	69.0	69.0	0.0
2001-Dec-21 Fri	4.055	###	###	###	111,524	0	###	###	0.0
2001-Dec-20 Thu	###	###	###	###			18.3	18.3	0.0
2001-Dec-19 Wed	###	###	###	###			###	###	0.0
2001-Dec-18 Tue	###	###	###	###			###	###	0.0
2001-Dec-17 Mon	###	###	###	###	150,289	0	37.2	37.2	0.0
2001-Dec-14 Fri	###	###	###	4.071	158,857	0	###	###	###
2001-Dec-13 Thu	###	###	4	###			###	###	0.0
2001-Dec-12 Wed	4	###	4	4	172,177	344,354	###	###	0.3
2001-Dec-11 Tue	###	4	###	4			###	###	0.3
2001-Dec-10 Mon	4	4	3.78	###	121,478	472,549	###	###	0.0
2001-Dec-07 Fri	###	###	4	4			###	###	0.3
2001-Dec-06 Thu	###	###	###	###			37.6	37.6	0.0
2001-Dec-05 Wed	###	###	###	###			###	###	0.0
2001-Dec-04 Tue	4.043	4.043	###	###	130,044	262,883	34.4	34.4	0.0
2001-Dec-03 Mon	###	###	4	4	471,857	###	###	###	0.3
2001-Nov-30 Fri	###	###	###	###			###	###	0.0
2001-Nov-29 Thu	###	###	###	###			21.2	21.2	0.0
2001-Nov-28 Wed	###	###	###	###			###	###	0.0
2001-Nov-27 Tue	###	###	###	###			84.9	84.9	0.0
2001-Nov-26 Mon	###	###	4	4			20.8	20.8	0.3
2001-Nov-23 Fri	4	###	4	###	473,320	946,640	78.9	78.9	0.0
2001-Nov-22 Thu	3.857	###	3.857	###	393,778	###	###	###	0.0
2001-Nov-21 Wed	3.8	3.85	3.77	3.85			80.6	80.6	0.3
2001-Nov-20 Tue	###	###	3.8	3.8	167,970	319,143	###	###	###
2001-Nov-19 Mon	3.88	3.89	3.85	3.87			###	###	###
2001-Nov-16 Fri	###	###	3.846	3.846	238,753	459,122	###	###	0.3
2001-Nov-15 Thu	3.83	###	3.82	###	425,252	###	###	###	0.0
2001-Nov-14 Wed	3.83	3.86	3.82	3.83			67.1	67.1	###
2001-Nov-13 Tue	3.86	3.86	3.82	3.86			###	###	0.3
2001-Nov-12 Mon	3.85	3.88	3.84	3.87	99,826	385,328	###	###	###
2001-Nov-09 Fri	3.86	3.88	3.8	3.85	840,972	###	###	###	0.3
2001-Nov-08 Thu	3.8	3.86	3.79	3.84			74.4	74.4	0.3
2001-Nov-07 Wed	3.8	3.83	3.77	3.8			74.3	74.3	###
2001-Nov-06 Tue	3.79	3.81	3.73	3.8			###	###	###
2001-Nov-05 Mon	3.8	3.8	3.71	3.79	88,125	###	###	###	###
2001-Nov-02 Fri	3.75	3.85	3.75	3.82	385,650	1,465,470	83.7	83.7	0.3
2001-Nov-01 Thu	3.741	3.82	3.74	3.75			72.8	72.8	0.3
2001-Oct-31 Wed	3.74	3.75	###	3.75			73.1	73.1	0.3
2001-Oct-30 Tue	###	3.74	###	3.74	257,086	480,750	87.3	87.3	0.3
2001-Oct-29 Mon	###	###	###	###	217,470	0	33.3	33.3	0.0
2001-Oct-26 Fri	###	3.82	3.7	3.7			###	###	0.3
2001-Oct-25 Thu	3.74	3.82	3.74	3.79	297,527	1,124,652	###	###	###
2001-Oct-24 Wed	3.75	3.75	###	3.73			###	###	###
2001-Oct-23 Tue	3.78	3.8	3.76	3.79	238,180	900,320	###	###	###
2001-Oct-22 Mon	3.76	3.8	3.76	3.78	122,521	463,129	###	###	0.3
2001-Oct-19 Fri	3.85	3.88	3.8	3.854	199,722	###	###	###	0.3
2001-Oct-18 Thu	3.8	3.87	3.75	3.87	284,274	1,083,083	###	###	###
2001-Oct-17 Wed	3.8	3.8	3.75	3.8	237,956	898,283	67.0	67.0	###
2001-Oct-16 Tue	3.75	3.8	3.75	3.78	125,056	472,086	75.4	75.4	0.3
2001-Oct-15 Mon	3.75	3.76	3.73	3.756			###	###	0.3
2001-Oct-12 Fri	3.822	3.83	###	3.75	135,551	259,580	19.4	19.4	0.3
2001-Oct-11 Thu	3.84	3.84	3.73	3.8	372,289	###	###	###	###
2001-Oct-10 Wed	3.79	3.84	###	3.784	659,679	1,266,583	###	###	###
2001-Oct-09 Tue	###	###	###	###	225,273	0	86.2	86.2	0.0
2001-Oct-08 Mon	3.51	###	3.51	###	209,576	###	###	###	0.0
2001-Oct-05 Fri	###	###	3.52	###	912,628	1,606,225	###	###	0.0
2001-Oct-04 Thu	3.771	3.78	3.59	###			8.7	8.7	0.0
2001-Oct-03 Wed	3.75	3.8	3.74	3.78	267,524	###	77.3	77.3	0.3
2001-Oct-02 Tue	3.724	3.77	###	3.75	180,584	###	66.6	66.6	0.3
2001-Oct-01 Mon	3.71	3.72	###	3.72	219,176	###	###	###	0.3
2001-Sep-28 Fri	###	3.77	###	3.71			###	###	###
2001-Sep-27 Thu	3.5	###	3.48	###			###	###	0.0
2001-Sep-26 Wed	###	###	3.586	3.586			###	###	###
2001-Sep-25 Tue	###	###	###	###			83.6	83.6	0.0
2001-Sep-24 Mon	###	3.49	###	3.47	239,426	###	###	###	0.2
2001-Sep-21 Fri	###	3.7	3.4	3.4			###	###	0.2
2001-Sep-20 Thu	###	3.77	###	3.77	281,358	530,359	###	###	###
2001-Sep-19 Wed	3.75	3.78	3.71	3.75	230,282	###	63.8	63.8	0.3
2001-Sep-18 Tue	###	3.76	3.7	3.75	297,525	###	###	###	0.3
2001-Sep-17 Mon	3.7	3.7	3.5	3.7			88.5	88.5	0.3
2001-Sep-14 Fri	3.772	3.85	###	3.779			###	###	###
2001-Sep-13 Thu	3.75	3.84	3.75	3.82			###	###	0.3
2001-Sep-12 Wed	###	3.82	3.5	3.75	1,407,329	5,150,824	82.6	82.6	0.3
2001-Sep-11 Tue	3.88	###	3.88	###			73.5	73.5	0.0
2001-Sep-10 Mon	3.8	###	3.75	###	399,183	###	###	###	0.0
2001-Sep-07 Fri	###	###	3.8	###			###	###	0.0
2001-Sep-06 Thu	3.78	###	3.77	###			###	###	0.0
2001-Sep-05 Wed	3.8	3.85	3.77	3.8			###	###	###
2001-Sep-04 Tue	###	3.77	###	3.77			87.5	87.5	###
2001-Sep-03 Mon	3.556	3.7	3.556	###			92.1	92.1	0.0
2001-Aug-31 Fri	3.55	###	3.52	###			78.7	78.7	0.0
2001-Aug-30 Thu	3.681	3.71	3.52	3.55	211,429	###	###	###	###
2001-Aug-29 Wed	3.45	3.78	3.45	###	297,387	1,075,054	95.3	95.3	0.0
2001-Aug-28 Tue	3.349	3.45	3.349	3.445	228,370	776,343	90.0	90.0	###
2001-Aug-27 Mon	3.25	3.4	3.25	3.4			###	###	0.2
2001-Aug-24 Fri	###	3.22	###	3.21	398,672	###	85.0	85.0	###
2001-Aug-23 Thu	###	###	###	###			###	###	0.0
2001-Aug-22 Wed	###	###	###	###			###	###	0.0
2001-Aug-21 Tue	###	3.2	###	3.2	62,972	100,755	###	###	0.2
2001-Aug-20 Mon	###	###	###	###	107,442	0	###	###	0.0
2001-Aug-17 Fri	3.25	3.25	3.2	3.2	95,843	###	###	###	0.2
2001-Aug-16 Thu	###	3.22	###	3.22			###	###	0.2
2001-Aug-15 Wed	3.25	###	###	3.151			###	###	0.2
2001-Aug-14 Tue	3.4	3.4	3.24	3.25			###	###	0.2
2001-Aug-13 Mon	###	3.4	###	3.4			97.2	97.2	0.2
2001-Aug-10 Fri	###	3.2	###	###	639,589	1,023,342	89.8	89.8	0.0
2001-Aug-09 Thu	2.89	###	2.89	###			82.0	82.0	0.0
2001-Aug-08 Wed	2.77	###	2.77	2.857			###	###	0.2
2001-Aug-07 Tue	2.73	2.76	2.73	2.75	283,755	###	77.3	77.3	###
2001-Aug-06 Mon	2.7	2.73	###	2.73			77.6	77.6	###
2001-Aug-03 Fri	2.73	2.74	2.7	2.7	160,243	###	23.5	23.5	0.2
2001-Aug-02 Thu	###	2.74	###	2.72			75.5	75.5	0.2
2001-Aug-01 Wed	###	###	###	###	70,259	0	86.8	86.8	0.0
2001-Jul-31 Tue	###	###	###	###	133,957	0	26.5	26.5	0.0
2001-Jul-30 Mon	###	###	###	###			83.5	83.5	0.0
2001-Jul-27 Fri	###	###	###	###	119,274	0	66.6	66.6	0.0
2001-Jul-26 Thu	2.59	###	2.57	###	154,446	###	79.7	79.7	0.0
2001-Jul-25 Wed	2.575	###	2.57	2.589	117,426	###	82.9	82.9	0.2
2001-Jul-24 Tue	2.58	###	2.57	2.57			###	###	###
2001-Jul-23 Mon	2.659	2.659	2.56	2.58	104,323	###	###	###	0.2
2001-Jul-20 Fri	###	###	2.58	###	92,383	119,174	86.6	86.6	0.0
2001-Jul-19 Thu	###	###	2.5	###	110,020	137,525	73.2	73.2	0.0
2001-Jul-18 Wed	2.74	2.75	2.58	###			15.5	15.5	0.0
2001-Jul-17 Tue	###	2.72	###	2.7			###	###	0.2
2001-Jul-16 Mon	###	###	###	###			35.3	35.3	0.0
2001-Jul-13 Fri	2.675	###	###	###			###	###	0.0
2001-Jul-12 Thu	###	###	###	###			###	###	0.0
2001-Jul-11 Wed	###	###	###	###	113,570	0	25.5	25.5	0.0
2001-Jul-10 Tue	###	###	###	###	69,684	0	73.7	73.7	0.0
2001-Jul-09 Mon	2.72	2.72	###	###			17.4	17.4	0.0
2001-Jul-06 Fri	2.72	2.74	2.71	2.72			73.4	73.4	0.2
2001-Jul-05 Thu	2.71	2.74	2.71	2.73	102,352	###	###	###	###
2001-Jul-04 Wed	2.73	2.742	###	2.742			###	###	0.2
2001-Jul-03 Tue	2.72	2.74	2.71	2.73			69.0	69.0	###
2001-Jul-02 Mon	2.7	2.75	###	2.71			###	###	###
2001-Jun-29 Fri	###	2.74	###	###	233,177	319,452	57.5	57.5	0.0
2001-Jun-28 Thu	###	###	###	###	82,057	0	78.1	78.1	0.0
2001-Jun-27 Wed	###	###	###	###	162,344	0	74.6	74.6	0.0
2001-Jun-26 Tue	###	###	###	###			###	###	0.0
2001-Jun-25 Mon	###	###	###	###	188,541	0	24.6	24.6	0.0
2001-Jun-22 Fri	2.58	###	2.58	###	224,686	289,844	###	###	0.0
2001-Jun-21 Thu	2.5	2.58	2.5	2.56	85,045	###	###	###	0.2
2001-Jun-20 Wed	2.486	2.53	2.48	2.52			79.0	79.0	###
2001-Jun-19 Tue	2.5	2.52	2.47	2.5	79,441	###	###	###	0.2
2001-Jun-18 Mon	###	2.52	2.47	2.52	331,421	###	81.0	81.0	###
2001-Jun-15 Fri	2.48	2.5	2.46	2.5	361,973	###	73.9	73.9	0.2
2001-Jun-14 Thu	2.42	2.48	2.42	2.48			85.0	85.0	0.2
2001-Jun-13 Wed	2.42	2.43	2.41	2.43	131,725	318,774	###	###	###
2001-Jun-12 Tue	2.42	2.43	2.4	2.4	84,379	203,775	###	###	###
2001-Jun-11 Mon	2.42	2.42	2.42	2.42	0				0.2
2001-Jun-08 Fri	2.41	2.43	2.41	2.42	62,221	150,574	73.7	73.7	0.2
2001-Jun-07 Thu	2.4	2.42	2.4	2.41	97,723	###	73.6	73.6	0.2
2001-Jun-06 Wed	2.4	2.44	2.4	2.4	121,171	###	###	###	###
2001-Jun-05 Tue	2.4	2.42	2.4	2.4	375,522	###	###	###	###
2001-Jun-04 Mon	2.44	2.45	2.4	2.4	104,654	253,785	26.5	26.5	###
2001-Jun-01 Fri	2.42	2.43	2.41	2.43			73.2	73.2	###
2001-May-31 Thu	###	2.43	###	2.42	110,348	134,072	80.7	80.7	0.2
2001-May-30 Wed	2.371	2.42	2.371	2.42			###	###	0.2
2001-May-29 Tue	2.4	2.44	2.4	2.4			74.5	74.5	###
2001-May-28 Mon	###	2.42	###	2.42	101,929	###	87.4	87.4	0.2
2001-May-25 Fri	###	2.42	###	###			###	###	0.0
2001-May-24 Thu	2.384	###	###	###			21.9	21.9	0.0
2001-May-23 Wed	2.26	2.44	2.26	###	266,072	###	93.9	93.9	0.0
2001-May-22 Tue	2.2	2.27	2.2	2.26	402,726	###	###	###	###
2001-May-21 Mon	2.25	2.26	###	###	166,420	188,054	15.5	15.5	0.0
2001-May-18 Fri	2.159	###	2.159	###			72.9	72.9	0.0
2001-May-17 Thu	###	###	###	###	161,047	0	79.8	79.8	0.0
2001-May-16 Wed	2.23	2.23	###	###			###	###	0.0
2001-May-15 Tue	###	2.29	###	2.25	186,851	213,944	###	###	###
2001-May-14 Mon	###	###	###	###			###	###	0.0
2001-May-11 Fri	###	###	###	###			81.6	81.6	0.0
2001-May-10 Thu	###	###	###	###			26.7	26.7	0.0
2001-May-09 Wed	###	###	###	###	88,522	0	###	###	0.0
2001-May-08 Tue	###	###	###	###			###	###	0.0
2001-May-07 Mon	###	###	###	###	66,158	0	84.3	84.3	0.0
2001-May-04 Fri	2	###	2	###	45,387	45,387	80.2	80.2	0.0
2001-May-03 Thu	2	###	2	2	68,985	68,985	70.7	70.7	0.1
2001-May-02 Wed	###	###	2	2.021	86,044	86,044	73.2	73.2	0.1
2001-May-01 Tue	###	###	2	###			21.5	21.5	0.0
2001-Apr-30 Mon	2	###	2	2	182,158	182,158	72.2	72.2	0.1
2001-Apr-27 Fri	2	###	###	2			71.5	71.5	0.1
2001-Apr-26 Thu	###	###	###	2	125,075	0	###	###	0.1
2001-Apr-25 Wed	###	###	###	###	0				0.0
2001-Apr-24 Tue	2	###	2	###	60,279	60,279	###	###	0.0
2001-Apr-23 Mon	2	###	###	2			76.4	76.4	0.1
2001-Apr-20 Fri	###	###	###	2			89.0	89.0	0.1
2001-Apr-19 Thu	###	###	###	###			78.0	78.0	0.0
2001-Apr-18 Wed	###	###	###	###	80,829	0	###	###	0.0
2001-Apr-17 Tue	###	###	###	###	106,186	0	76.6	76.6	0.0
2001-Apr-16 Mon	###	###	###	###	0				0.0
2001-Apr-13 Fri	###	###	###	###	0				0.0
2001-Apr-12 Thu	###	###	###	###	39,649	0	###	###	0.0
2001-Apr-11 Wed	1.941	1.941	1.88	1.89			14.1	14.1	###
2001-Apr-10 Tue	###	###	###	###	75,755	0	###	###	0.0
2001-Apr-09 Mon	###	###	###	###			85.7	85.7	0.0
2001-Apr-06 Fri	###	###	###	###			###	###	0.0
2001-Apr-05 Thu	1.88	###	1.87	###			82.9	82.9	0.0
2001-Apr-04 Wed	1.89	###	1.85	1.86	153,979	###	###	###	0.1
2001-Apr-03 Tue	###	###	1.88	1.89	123,548	###	17.2	17.2	###
2001-Apr-02 Mon	###	###	###	###	240,827	0	75.4	75.4	0.0
2001-Mar-30 Fri	###	###	1.928	1.928	130,653	125,949	8.6	8.6	0.1
2001-Mar-29 Thu	###	###	2	###	206,421	206,421	83.1	83.1	0.0
2001-Mar-28 Wed	###	###	2	###	78,345	78,345	80.1	80.1	0.0
2001-Mar-27 Tue	###	###	###	###	39,484	0	15.0	15.0	0.0
2001-Mar-26 Mon	###	###	2	###	134,055	134,055	85.0	85.0	0.0
2001-Mar-23 Fri	2.023	2.023	###	2			###	###	0.1
2001-Mar-22 Thu	###	###	###	###	63,742	0	80.7	80.7	0.0
2001-Mar-21 Wed	###	###	###	2			###	###	0.1
2001-Mar-20 Tue	###	###	###	###			###	###	0.0
2001-Mar-19 Mon	###	###	###	###			79.1	79.1	0.0
2001-Mar-16 Fri	###	1.985	###	1.985			75.4	75.4	###
2001-Mar-15 Thu	2	2	###	###			25.2	25.2	0.0
2001-Mar-14 Wed	###	###	###	2			81.0	81.0	0.1
2001-Mar-13 Tue	2	###	###	###			###	###	0.0
2001-Mar-12 Mon	###	###	###	###	36,222	0	31.8	31.8	0.0
2001-Mar-09 Fri	###	###	###	###			###	###	0.0
2001-Mar-08 Thu	2.081	###	###	###			###	###	0.0
2001-Mar-07 Wed	###	###	###	###	224,827	0	###	###	0.0
2001-Mar-06 Tue	###	###	###	###			###	###	0.0
2001-Mar-05 Mon	###	###	###	###			80.0	80.0	0.0
2001-Mar-02 Fri	###	###	###	###	149,584	0	###	###	0.0
2001-Mar-01 Thu	###	###	1.87	###	156,385	###	70.5	70.5	0.0
2001-Feb-28 Wed	###	2	1.8	2	289,944	###	73.6	73.6	0.1
2001-Feb-27 Tue	###	###	###	###			77.5	77.5	0.0
2001-Feb-26 Mon	2	2	###	###			25.7	25.7	0.0
2001-Feb-23 Fri	###	2	###	###	62,256	62,256	78.5	78.5	0.0
2001-Feb-22 Thu	###	###	###	###			###	###	0.0
2001-Feb-21 Wed	###	###	2	###	34,586	34,586	35.3	35.3	0.0
2001-Feb-20 Tue	###	###	###	2.057	62,385	0	###	###	###
2001-Feb-19 Mon	###	###	###	###			###	###	0.0
2001-Feb-16 Fri	###	###	###	###	152,028	0	###	###	0.0
2001-Feb-15 Thu	###	###	###	###			75.9	75.9	0.0
2001-Feb-14 Wed	###	###	###	###			###	###	0.0
2001-Feb-13 Tue	###	###	###	###			###	###	0.0
2001-Feb-12 Mon	###	###	###	###			###	###	0.0
2001-Feb-09 Fri	###	###	###	###	108,949	0	###	###	0.0
2001-Feb-08 Thu	###	###	###	###			###	###	0.0
2001-Feb-07 Wed	###	###	###	###	581,359	0	###	###	0.0
2001-Feb-06 Tue	###	###	###	###			###	###	0.0
2001-Feb-05 Mon	###	###	###	2.181	84,083	0	###	###	0.2
2001-Feb-02 Fri	###	###	###	###	627,185	0	75.1	75.1	0.0
2001-Feb-01 Thu	2.143	###	###	###	118,073	0	###	###	0.0
2001-Jan-31 Wed	###	###	###	###			###	###	0.0
2001-Jan-30 Tue	###	###	###	###			###	###	0.0
2001-Jan-29 Mon	###	2.2	###	###	654,156	719,571	87.8	87.8	0.0
2001-Jan-25 Thu	###	###	###	###			88.1	88.1	0.0
2001-Jan-24 Wed	###	###	###	###	63,588	0	15.3	15.3	0.0
2001-Jan-23 Tue	###	###	###	###	539,027	0	###	###	0.0
2001-Jan-22 Mon	2.189	###	###	###	90,040	0	###	###	0.0
2001-Jan-19 Fri	2.143	###	2.143	###	56,687	60,740	77.7	77.7	0.0
2001-Jan-18 Thu	###	2.21	###	###			83.5	83.5	0.0
2001-Jan-17 Wed	###	###	###	###	612,686	0	10.6	10.6	0.0
2001-Jan-16 Tue	###	###	###	###			###	###	0.0
2001-Jan-15 Mon	2.2	2.2	###	###			23.5	23.5	0.0
2001-Jan-12 Fri	2.21	2.22	###	###			###	###	0.0
2001-Jan-11 Thu	2.22	2.25	2.2	2.22			75.6	75.6	0.2
2001-Jan-10 Wed	###	2.21	###	2.2			90.7	90.7	0.2
2001-Jan-09 Tue	###	###	###	###	152,786	0	74.4	74.4	0.0
2001-Jan-08 Mon	###	###	###	###			73.7	73.7	0.0
2001-Jan-05 Fri	###	###	###	###			###	###	0.0
2001-Jan-04 Thu	###	###	###	###			###	###	0.0
2001-Jan-03 Wed	###	###	###	###			84.6	84.6	0.0
2001-Jan-02 Tue	1.88	###	1.88	###			###	###	0.0
2001-Jan-01 Mon	1.87	1.883	1.85	1.883			70.9	70.9	0.1
2000-Dec-29 Fri	1.87	1.883	1.85	1.883			70.9	70.9	0.1
2000-Dec-28 Thu	###	###	1.88	1.88	10,472	9,843	###	###	0.1
2000-Dec-27 Wed	1.84	###	1.84	###			89.9	89.9	0.0
2000-Dec-26 Tue	1.83	1.84	1.81	1.84			68.1	68.1	###
2000-Dec-25 Mon	1.83	1.84	1.81	1.84			68.1	68.1	###
2000-Dec-22 Fri	1.83	1.84	1.81	1.84			68.1	68.1	###
2000-Dec-21 Thu	1.86	1.88	1.81	1.81			20.0	20.0	###
2000-Dec-20 Wed	1.923	1.923	1.85	1.85			13.6	13.6	0.1
2000-Dec-19 Tue	###	###	1.85	###			###	###	0.0
2000-Dec-18 Mon	2	###	###	###			###	###	0.0
2000-Dec-15 Fri	###	###	###	2	102,481	0	###	###	0.1
2000-Dec-14 Thu	###	###	2	###	82,449	82,449	93.4	93.4	0.0
2000-Dec-13 Wed	###	###	###	###	147,974	0	###	###	0.0
2000-Dec-12 Tue	###	###	###	###			78.4	78.4	0.0
2000-Dec-11 Mon	###	###	###	###	514,952	0	78.1	78.1	0.0
2000-Dec-08 Fri	###	###	###	###	143,246	0	81.6	81.6	0.0
2000-Dec-07 Thu	2	###	###	###	118,025	0	###	###	0.0
2000-Dec-06 Wed	2	###	###	###	141,985	0	36.8	36.8	0.0
2000-Dec-05 Tue	1.87	2	1.87	2			###	###	0.1
2000-Dec-04 Mon	###	###	1.87	1.88			###	###	0.1
2000-Dec-01 Fri	###	###	###	###	200,278	0	###	###	0.0
2000-Nov-30 Thu	###	###	1.86	1.87	155,654	144,758	13.4	13.4	###
2000-Nov-29 Wed	###	###	###	###			###	###	0.0
2000-Nov-28 Tue	2	2	###	2			76.2	76.2	0.1
2000-Nov-27 Mon	2	2	###	2	147,774	147,774	75.1	75.1	0.1
2000-Nov-24 Fri	###	###	###	###			73.2	73.2	0.0
2000-Nov-23 Thu	###	###	1.75	###			6.8	6.8	0.0
2000-Nov-22 Wed	###	###	###	###			2.4	2.4	0.0
2000-Nov-21 Tue	2.49	2.49	###	###			###	###	0.0
2000-Nov-20 Mon	2.54	2.55	2.49	2.53	45,678	###	33.8	33.8	###
2000-Nov-17 Fri	2.55	2.55	2.52	2.53			28.9	28.9	###
2000-Nov-16 Thu	2.53	2.552	2.46	2.552	40,143	###	77.3	77.3	0.2
2000-Nov-15 Wed	###	###	2.5	2.5	71,528	###	8.6	8.6	0.2
2000-Nov-13 Mon	###	###	2.5	2.5	79,884	99,855	###	###	0.2
2000-Nov-10 Fri	2.46	2.642	2.46	2.642			97.8	97.8	0.2
2000-Nov-09 Thu	2.42	2.45	2.4	2.45			###	###	0.2
2000-Nov-08 Wed	2.4	2.42	###	2.4	364,922	441,555	###	###	###
2000-Nov-07 Tue	###	2.4	###	2.4			64.6	64.6	###
2000-Nov-06 Mon	2.4	2.4	###	2.385	58,388	###	29.6	29.6	###
2000-Nov-03 Fri	###	2.41	###	2.4			72.0	72.0	###
2000-Nov-02 Thu	###	2.4	###	###	97,355	116,826	###	###	0.0
2000-Nov-01 Wed	2.445	2.445	###	###			15.2	15.2	0.0
2000-Oct-31 Tue	2.46	2.48	2.43	2.45	313,889	###	37.8	37.8	0.2
2000-Oct-30 Mon	2.5	2.5	2.44	2.44	92,686	###	###	###	0.2
2000-Oct-27 Fri	2.4	2.5	2.4	2.44	59,487	145,743	###	###	0.2
2000-Oct-26 Thu	2.49	2.49	2.4	2.4	47,941	###	12.1	12.1	###
2000-Oct-25 Wed	2.53	2.53	2.46	2.46			###	###	0.2
2000-Oct-24 Tue	###	###	2.54	2.54	80,149	101,789	###	###	###
2000-Oct-23 Mon	###	###	2.58	2.58	36,250	###	###	###	0.2
2000-Oct-20 Fri	2.58	###	2.58	###			68.8	68.8	0.0
2000-Oct-19 Thu	###	###	2.56	2.58	48,359	###	25.5	25.5	0.2
2000-Oct-18 Wed	2.54	###	2.45	###	69,350	84,953	92.6	92.6	0.0
2000-Oct-17 Tue	###	###	###	###	153,055	0	###	###	0.0
2000-Oct-16 Mon	###	###	###	###	94,946	0	74.0	74.0	0.0
2000-Oct-13 Fri	2.57	###	2.55	###			80.6	80.6	0.0
2000-Oct-12 Thu	2.55	2.58	2.5	2.57	183,776	###	###	###	###
2000-Oct-11 Wed	2.47	2.55	2.46	2.55	136,952	###	###	###	0.2
2000-Oct-10 Tue	2.46	2.48	2.44	2.48			###	###	0.2
2000-Oct-09 Mon	2.45	2.46	2.42	2.46	98,788	241,042	###	###	0.2
2000-Oct-06 Fri	2.42	2.45	2.4	2.45	61,942	###	72.2	72.2	0.2
2000-Oct-05 Thu	2.41	2.41	###	2.4	252,347	304,078	###	###	###
2000-Oct-04 Wed	2.4	2.41	2.4	2.4			###	###	###
2000-Oct-03 Tue	###	2.43	###	2.4	412,745	501,485	###	###	###
2000-Oct-02 Mon	2.4	2.4	2.4	2.4	7,750	###	71.0	71.0	###
2000-Sep-29 Fri	###	2.42	###	2.4	265,247	320,948	73.2	73.2	###
2000-Sep-28 Thu	###	2.4	###	###			67.2	67.2	0.0
2000-Sep-27 Wed	###	###	###	###			###	###	0.0
2000-Sep-26 Tue	###	###	###	###			###	###	0.0
2000-Sep-25 Mon	###	###	###	###	37,042	0	###	###	0.0
2000-Sep-22 Fri	###	###	###	###			###	###	0.0
2000-Sep-21 Thu	2.43	2.45	###	###	16,274	###	13.3	13.3	0.0
2000-Sep-20 Wed	2.329	2.45	2.329	2.45			###	###	0.2
2000-Sep-19 Tue	###	###	###	###			42.8	42.8	0.0
2000-Sep-18 Mon	###	###	###	###			###	###	0.0
2000-Sep-15 Fri	###	###	2.29	###			###	###	0.0
2000-Sep-14 Thu	###	###	2.22	###	1,698,087	1,884,876	20.1	20.1	0.0
2000-Sep-13 Wed	###	###	###	###			###	###	0.0
2000-Sep-12 Tue	2.475	2.55	2.42	2.55	99,553	247,389	92.8	92.8	0.2
2000-Sep-11 Mon	2.48	2.48	2.45	2.45	7,623	###	32.0	32.0	0.2
2000-Sep-08 Fri	2.41	2.49	2.41	2.45	18,488	###	81.2	81.2	0.2
2000-Sep-07 Thu	2.455	2.46	2.41	2.41	58,179	###	25.0	25.0	0.2
2000-Sep-06 Wed	2.5	2.54	###	###	195,377	248,128	31.2	31.2	0.0
2000-Sep-05 Tue	2.54	2.54	2.5	2.5			###	###	0.2
2000-Sep-04 Mon	2.54	2.54	2.5	2.53			35.6	35.6	###
2000-Sep-01 Fri	2.56	2.56	2.53	2.55	68,155	173,454	###	###	0.2
2000-Aug-31 Thu	2.53	2.59	2.53	2.56			83.8	83.8	0.2
2000-Aug-30 Wed	2.59	2.59	2.47	2.5			###	###	0.2
2000-Aug-29 Tue	2.57	2.59	2.57	2.59	5,550	###	77.2	77.2	0.2
2000-Aug-28 Mon	2.53	2.59	2.53	2.59			###	###	0.2
2000-Aug-25 Fri	2.55	###	2.55	2.55	38,478	49,059	74.4	74.4	0.2
2000-Aug-24 Thu	2.5	2.58	2.5	2.55	158,574	402,777	85.5	85.5	0.2
2000-Aug-23 Wed	2.5	2.58	2.5	2.55	47,089	###	87.5	87.5	0.2
2000-Aug-22 Tue	2.59	2.59	2.5	2.5			8.7	8.7	0.2
2000-Aug-21 Mon	###	###	2.55	2.59	8,957	11,420	24.6	24.6	0.2
2000-Aug-18 Fri	###	###	2.55	###			###	###	0.0
2000-Aug-17 Thu	###	###	###	###			23.2	23.2	0.0
2000-Aug-16 Wed	2.7	2.7	###	###	347,947	469,728	###	###	0.0
2000-Aug-15 Tue	###	###	###	###	247,843	0	###	###	0.0
2000-Aug-14 Mon	###	###	###	###	44,977	0	38.7	38.7	0.0
2000-Aug-11 Fri	###	###	###	###			68.0	68.0	0.0
2000-Aug-10 Thu	###	###	###	###			74.9	74.9	0.0
2000-Aug-09 Wed	###	###	###	###			###	###	0.0
2000-Aug-08 Tue	###	###	###	###			74.3	74.3	0.0
2000-Aug-07 Mon	###	###	###	###			###	###	0.0
2000-Aug-04 Fri	###	2.72	###	2.72	26,523	36,071	85.7	85.7	0.2
2000-Aug-03 Thu	###	2.7	###	2.7	303,375	409,556	###	###	0.2
2000-Aug-02 Wed	2.7	2.7	###	2.675			30.8	30.8	###
2000-Aug-01 Tue	###	###	###	###			67.7	67.7	0.0
2000-Jul-31 Mon	###	2.72	###	###			###	###	0.0
2000-Jul-28 Fri	2.7	2.73	###	###			23.5	23.5	0.0
2000-Jul-27 Thu	2.73	2.73	###	###			19.3	19.3	0.0
2000-Jul-26 Wed	2.73	2.74	###	2.72			37.2	37.2	0.2
2000-Jul-25 Tue	###	2.74	###	2.74	22,971	31,470	###	###	0.2
2000-Jul-24 Mon	2.725	2.73	###	2.71	12,341	16,845	33.6	33.6	###
2000-Jul-21 Fri	2.74	2.74	###	###			###	###	0.0
2000-Jul-20 Thu	###	###	###	###	50,523	0	###	###	0.0
2000-Jul-19 Wed	###	2.682	###	2.682			###	###	###
2000-Jul-18 Tue	2.74	2.74	###	###	41,829	###	###	###	0.0
2000-Jul-17 Mon	2.73	2.76	2.71	2.71			34.7	34.7	###
2000-Jul-14 Fri	###	2.71	###	2.71			83.6	83.6	###
2000-Jul-13 Thu	2.71	2.71	###	###	23,257	###	###	###	0.0
2000-Jul-12 Wed	2.7	2.71	2.7	2.71	14,228	38,486	64.0	64.0	###
2000-Jul-11 Tue	2.73	2.75	2.7	2.7			###	###	0.2
2000-Jul-10 Mon	2.645	2.74	2.645	###			###	###	0.0
2000-Jul-07 Fri	###	###	2.55	###	725,446	924,943	###	###	0.0
2000-Jul-06 Thu	###	###	###	###	39,624	0	28.7	28.7	0.0
2000-Jul-05 Wed	###	###	2.54	###			76.3	76.3	0.0
2000-Jul-04 Tue	2.45	2.54	2.45	2.54			81.0	81.0	###
2000-Jul-03 Mon	###	###	2.44	2.44	51,045	62,274	###	###	0.2
2000-Jun-30 Fri	2.41	###	2.41	2.41			55.5	55.5	0.2
2000-Jun-29 Thu	###	###	###	###	421,186	0	74.6	74.6	0.0
2000-Jun-28 Wed	###	###	###	###	81,286	0	###	###	0.0
2000-Jun-27 Tue	###	###	###	###	155,272	0	64.3	64.3	0.0
2000-Jun-26 Mon	###	###	###	###			37.2	37.2	0.0
2000-Jun-23 Fri	2.4	2.41	###	###	108,051	###	###	###	0.0
2000-Jun-22 Thu	###	2.45	###	2.4	157,646	###	71.9	71.9	###
2000-Jun-21 Wed	2.45	2.47	###	###	179,328	221,470	###	###	0.0
2000-Jun-20 Tue	2.49	2.49	2.4	2.45	64,851	###	33.0	33.0	0.2
2000-Jun-19 Mon	2.5	2.5	2.44	2.49			###	###	0.2
2000-Jun-16 Fri	2.55	2.55	2.5	2.55	58,676	148,156	###	###	0.2
2000-Jun-15 Thu	2.55	2.55	2.5	2.55	98,284	###	###	###	0.2
2000-Jun-14 Wed	2.56	2.56	2.54	2.55			###	###	0.2
2000-Jun-13 Tue	2.55	2.56	2.48	2.53			36.8	36.8	###
2000-Jun-12 Mon	2.56	2.56	2.56	2.56	0				0.2
2000-Jun-08 Thu	2.51	2.57	2.5	2.54			###	###	###
2000-Jun-07 Wed	2.59	###	2.51	2.52	321,420	403,382	###	###	###
2000-Jun-06 Tue	###	###	2.59	###			###	###	0.0
2000-Jun-05 Mon	2.58	###	2.57	###	337,240	433,353	75.9	75.9	0.0
2000-Jun-02 Fri	2.57	2.57	2.55	2.56	9,740	###	###	###	0.2
2000-Jun-01 Thu	2.54	2.56	2.54	2.55	35,421	90,323	70.6	70.6	0.2
2000-May-31 Wed	2.53	2.55	2.53	2.55	1,899,429	4,824,549	73.7	73.7	0.2
2000-May-30 Tue	###	###	2.55	2.59	801,956	###	###	###	0.2
2000-May-29 Mon	###	###	2.58	2.59	17,980	###	###	###	0.2
2000-May-26 Fri	###	###	2.58	###			68.9	68.9	0.0
2000-May-25 Thu	2.55	###	2.55	###			###	###	0.0
2000-May-24 Wed	2.5	2.52	2.5	2.51	44,129	###	74.3	74.3	###
2000-May-23 Tue	2.46	2.48	2.45	2.46			68.7	68.7	0.2
2000-May-22 Mon	2.45	2.45	2.44	2.44			###	###	0.2
2000-May-19 Fri	2.42	2.46	2.42	2.45			79.4	79.4	0.2
2000-May-18 Thu	2.45	2.45	2.4	2.45	91,458	221,785	72.9	72.9	0.2
2000-May-17 Wed	2.4	2.5	2.4	2.45			###	###	0.2
2000-May-16 Tue	2.47	2.47	2.44	2.45			###	###	0.2
2000-May-15 Mon	2.45	2.5	2.43	2.5			###	###	0.2
2000-May-12 Fri	2.48	2.49	2.43	2.45	125,582	###	24.3	24.3	0.2
2000-May-11 Thu	2.47	2.49	2.45	2.46	58,642	144,845	###	###	0.2
2000-May-10 Wed	2.47	2.49	2.45	2.47	63,771	###	###	###	###
2000-May-09 Tue	2.47	2.49	2.46	2.47			77.6	77.6	###
2000-May-08 Mon	2.527	2.527	2.47	2.49	51,575	###	###	###	0.2
2000-May-05 Fri	2.46	2.52	2.46	2.52			###	###	###
2000-May-04 Thu	2.5	2.5	2.44	2.46	91,521	226,056	###	###	0.2
2000-May-03 Wed	2.5	2.5	2.46	2.46	34,373	85,245	29.0	29.0	0.2
2000-May-02 Tue	###	###	2.45	2.48			34.9	34.9	0.2
2000-May-01 Mon	2.49	2.5	2.46	2.49	35,923	89,089	###	###	0.2
2000-Apr-28 Fri	2.45	2.5	2.42	2.5			###	###	0.2
2000-Apr-27 Thu	2.45	2.49	2.42	2.455			###	###	0.2
2000-Apr-26 Wed	2.44	2.45	2.4	2.45			###	###	0.2
2000-Apr-25 Tue	2.44	2.44	2.44	2.44	0				0.2
2000-Apr-24 Mon	2.44	2.44	2.44	2.44	0				0.2
2000-Apr-21 Fri	2.44	2.44	2.44	2.44	0				0.2
2000-Apr-20 Thu	2.453	2.453	2.41	2.44	571,676	###	31.8	31.8	0.2
2000-Apr-19 Wed	###	###	###	2.45			###	###	0.2
2000-Apr-18 Tue	2.5	2.5	2.4	2.47			###	###	###
2000-Apr-17 Mon	###	2.5	###	2.5	18,988	###	###	###	0.2
2000-Apr-14 Fri	2.47	2.47	###	2.47			57.7	57.7	###
2000-Apr-13 Thu	###	2.52	###	###	81,323	###	###	###	0.0
2000-Apr-12 Wed	###	2.5	###	2.5	56,925	71,156	###	###	0.2
2000-Apr-11 Tue	###	2.4	###	2.4	152,082	###	###	###	###
2000-Apr-07 Fri	2.4	2.4	###	2.4			66.3	66.3	###
2000-Apr-06 Thu	2.42	2.42	###	2.4	285,823	345,845	###	###	###
2000-Apr-05 Wed	2.471	2.5	2.42	2.42			40.5	40.5	0.2
2000-Apr-04 Tue	2.49	2.5	2.42	2.47	331,175	###	48.6	48.6	###
2000-Apr-03 Mon	2.49	2.5	2.49	2.5	247,827	618,328	###	###	0.2
2000-Mar-31 Fri	###	2.52	2.45	2.5	210,856	523,977	###	###	0.2
2000-Mar-30 Thu	2.455	2.5	2.44	2.5	201,970	###	82.8	82.8	0.2
2000-Mar-29 Wed	2.44	2.49	2.44	2.48	295,487	728,375	###	###	0.2
2000-Mar-28 Tue	2.5	2.5	2.43	2.44			21.3	21.3	0.2
2000-Mar-24 Fri	2.51	2.55	2.5	2.53			71.4	71.4	###
2000-Mar-23 Thu	###	2.55	2.49	2.51			40.0	40.0	###
2000-Mar-22 Wed	2.52	2.55	2.5	2.51			###	###	###
2000-Mar-21 Tue	###	###	2.5	2.53			###	###	###
2000-Mar-20 Mon	###	###	2.45	2.46			###	###	0.2
2000-Mar-17 Fri	2.555	###	2.52	2.59	46,086	###	81.8	81.8	0.2
2000-Mar-16 Thu	2.48	2.59	2.47	2.5	299,781	758,445	###	###	0.2
2000-Mar-15 Wed	2.45	2.48	2.44	2.46			###	###	0.2
2000-Mar-14 Tue	2.45	2.48	2.44	2.46			###	###	0.2
2000-Mar-13 Mon	2.43	2.46	2.42	2.46			75.3	75.3	0.2
2000-Mar-10 Fri	2.45	2.46	2.43	2.46			###	###	0.2
2000-Mar-09 Thu	2.48	2.49	2.42	2.45			###	###	0.2
2000-Mar-08 Wed	2.5	2.5	2.4	2.42	155,085	379,958	###	###	0.2
2000-Mar-07 Tue	2.48	2.5	2.4	2.5			71.4	71.4	0.2
2000-Mar-06 Mon	2.5	2.5	2.48	2.5			###	###	0.2
2000-Mar-03 Fri	2.521	2.54	2.49	2.5			###	###	0.2
2000-Mar-02 Thu	2.5	2.55	2.5	2.53	136,257	344,048	77.9	77.9	###
2000-Mar-01 Wed	###	###	2.5	2.5	279,259	349,073	32.6	32.6	0.2
2000-Feb-29 Tue	2.58	2.58	2.51	2.55			###	###	0.2
2000-Feb-28 Mon	###	###	2.56	2.58			###	###	0.2
2000-Feb-25 Fri	###	###	###	###			27.8	27.8	0.0
2000-Feb-24 Thu	2.7	2.7	###	###	42,574	57,474	###	###	0.0
2000-Feb-23 Wed	###	2.7	###	2.7	50,056	67,575	71.3	71.3	0.2
2000-Feb-22 Tue	###	###	###	###	71,184	0	78.1	78.1	0.0
2000-Feb-21 Mon	2.643	2.643	###	###	54,646	###	23.6	23.6	0.0
2000-Feb-18 Fri	###	###	###	###	174,375	0	30.6	30.6	0.0
2000-Feb-17 Thu	###	2.7	###	###	111,255	###	75.7	75.7	0.0
2000-Feb-16 Wed	###	###	###	###	181,358	0	35.1	35.1	0.0
2000-Feb-15 Tue	2.651	2.74	###	###			32.6	32.6	0.0
2000-Feb-14 Mon	###	2.75	###	###	99,989	137,484	23.4	23.4	0.0
2000-Feb-11 Fri	###	2.7	###	###			###	###	0.0
2000-Feb-10 Thu	2.7	2.7	###	###	1,538,440	###	35.8	35.8	0.0
2000-Feb-09 Wed	2.72	2.82	###	2.75			73.9	73.9	###
2000-Feb-08 Tue	2.677	2.75	2.677	2.75			###	###	###
2000-Feb-07 Mon	###	2.75	###	2.72			###	###	0.2
2000-Feb-04 Fri	2.753	2.753	###	###	21,846	30,071	###	###	0.0
2000-Feb-03 Thu	2.79	2.8	2.74	2.75			31.7	31.7	###
2000-Feb-02 Wed	2.8	2.8	2.78	2.8	83,825	233,871	###	###	0.2
2000-Feb-01 Tue	2.8	2.85	2.78	2.85	45,572	128,285	###	###	###
2000-Jan-31 Mon	2.8	2.8	2.75	2.8			64.7	64.7	0.2
2000-Jan-28 Fri	2.79	2.85	2.79	2.8			###	###	0.2
2000-Jan-27 Thu	2.83	2.87	2.75	2.8	58,329	###	###	###	0.2
2000-Jan-25 Tue	2.7	2.8	###	2.75	135,878	190,229	###	###	###
2000-Jan-24 Mon	2.7	2.74	2.7	2.74			###	###	0.2
2000-Jan-21 Fri	2.74	2.74	2.7	2.7			22.7	22.7	0.2
2000-Jan-20 Thu	2.73	2.74	2.72	2.74			###	###	0.2
2000-Jan-19 Wed	2.74	2.75	2.73	2.74	657,387	1,801,240	71.9	71.9	0.2
2000-Jan-18 Tue	2.75	2.76	###	2.75	68,281	94,227	68.5	68.5	###
2000-Jan-17 Mon	2.8	2.82	2.77	2.8	92,688	###	72.0	72.0	0.2
2000-Jan-14 Fri	2.874	2.874	2.8	2.8			16.9	16.9	0.2
2000-Jan-13 Thu	2.87	2.87	2.84	2.84	61,422	175,359	32.0	32.0	0.2
2000-Jan-12 Wed	2.85	2.89	2.84	2.85	45,259	###	68.7	68.7	###
2000-Jan-11 Tue	###	###	2.82	2.89			###	###	###
2000-Jan-10 Mon	###	###	2.85	###			24.0	24.0	0.0
2000-Jan-07 Fri	###	###	2.88	###			###	###	0.0
2000-Jan-06 Thu	###	###	###	###	134,955	0	74.2	74.2	0.0
2000-Jan-05 Wed	2.85	###	2.85	2.88	35,780	50,986	###	###	0.2
2000-Jan-04 Tue	###	3	###	###			81.7	81.7	0.0
1999-Dec-31 Fri	###	3	2.86	3	137,222	###	###	###	0.2
1999-Dec-30 Thu	###	3	2.86	3	137,222	###	###	###	0.2
1999-Dec-29 Wed	###	###	2.89	2.89			###	###	###
1999-Dec-28 Tue	2.86	###	2.85	###			80.1	80.1	0.0
1999-Dec-27 Mon	2.86	###	2.85	###			80.1	80.1	0.0
1999-Dec-24 Fri	2.86	###	2.85	###			80.1	80.1	0.0
1999-Dec-23 Thu	2.8	2.86	2.79	2.86	3,494,072	9,870,753	###	###	0.2
1999-Dec-22 Wed	###	2.8	2.75	2.8			###	###	0.2
1999-Dec-21 Tue	2.8	2.88	2.75	2.8			72.9	72.9	0.2
1999-Dec-20 Mon	2.784	2.86	2.75	2.8			###	###	0.2
1999-Dec-17 Fri	2.84	2.84	2.78	2.78			21.1	21.1	0.2
1999-Dec-16 Thu	2.88	2.89	2.82	2.84	80,841	###	26.6	26.6	0.2
1999-Dec-15 Wed	2.844	###	2.8	2.88	97,342	136,278	76.8	76.8	0.2
1999-Dec-14 Tue	2.81	2.85	2.78	2.82			76.4	76.4	###
1999-Dec-13 Mon	2.883	2.883	2.75	2.83	71,427	201,174	###	###	0.2
1999-Dec-10 Fri	2.755	2.84	2.75	2.84			87.0	87.0	0.2
1999-Dec-09 Thu	2.83	2.85	2.78	2.85	92,971	###	###	###	###
1999-Dec-08 Wed	2.81	2.85	2.81	2.84			###	###	0.2
1999-Dec-07 Tue	2.86	2.86	2.81	2.85	292,947	###	39.3	39.3	###
1999-Dec-06 Mon	2.82	2.88	2.78	2.88			89.2	89.2	0.2
1999-Dec-03 Fri	2.87	2.87	2.82	2.85			###	###	###
1999-Dec-02 Thu	###	###	2.82	2.85			17.8	17.8	###
1999-Dec-01 Wed	###	###	2.8	###	1,478,184	2,069,457	###	###	0.0
1999-Nov-30 Tue	2.87	2.87	2.81	2.851	128,825	###	###	###	###
1999-Nov-29 Mon	###	###	2.85	###			###	###	0.0
1999-Nov-26 Fri	###	###	2.85	2.87	55,181	###	###	###	###
1999-Nov-25 Thu	###	###	2.75	###	137,840	###	82.2	82.2	0.0
1999-Nov-24 Wed	2.85	2.87	2.75	2.85	808,345	2,271,449	###	###	###
1999-Nov-23 Tue	2.89	###	2.85	2.86			27.4	27.4	0.2
1999-Nov-22 Mon	###	###	2.86	2.89			35.0	35.0	###
1999-Nov-19 Fri	2.859	###	2.859	###			###	###	0.0
1999-Nov-18 Thu	2.88	###	2.86	###	205,450	###	71.2	71.2	0.0
1999-Nov-17 Wed	2.87	2.89	2.85	2.88	49,576	142,283	70.2	70.2	0.2
1999-Nov-16 Tue	2.89	###	2.85	2.85			23.5	23.5	###
1999-Nov-15 Mon	2.85	2.89	2.85	2.87	168,144	482,573	###	###	###
1999-Nov-12 Fri	2.85	2.85	2.8	2.85	174,941	###	###	###	###
1999-Nov-11 Thu	2.8	2.85	2.8	2.84			###	###	0.2
1999-Nov-10 Wed	###	###	2.8	2.8			14.6	14.6	0.2
1999-Nov-09 Tue	2.84	2.85	2.83	2.85			71.4	71.4	###
1999-Nov-08 Mon	2.85	2.85	2.84	2.85			76.8	76.8	###
1999-Nov-05 Fri	2.85	2.88	2.85	2.85			73.2	73.2	###
1999-Nov-04 Thu	2.885	2.885	2.83	2.85			###	###	###
1999-Nov-03 Wed	2.822	2.85	2.78	2.85			###	###	###
1999-Nov-02 Tue	2.81	2.82	2.78	2.8	22,047	###	###	###	0.2
1999-Nov-01 Mon	###	2.78	###	2.78	141,824	###	###	###	0.2
1999-Oct-29 Fri	2.79	2.81	2.71	2.773			35.4	35.4	0.2
1999-Oct-28 Thu	2.77	2.79	2.74	2.79			69.5	69.5	###
1999-Oct-27 Wed	2.81	2.85	2.72	2.75			###	###	###
1999-Oct-26 Tue	2.8	2.85	2.72	2.85			###	###	###
1999-Oct-25 Mon	2.78	2.81	2.71	2.81			###	###	###
1999-Oct-22 Fri	2.758	2.8	2.72	2.78	74,650	###	###	###	0.2
1999-Oct-21 Thu	2.756	2.78	###	###	41,125	###	26.4	26.4	0.0
1999-Oct-20 Wed	###	2.75	###	2.75	72,120	###	###	###	###
1999-Oct-19 Tue	###	2.7	###	###	46,659	62,989	###	###	0.0
1999-Oct-18 Mon	2.49	###	2.49	###			###	###	0.0
1999-Oct-15 Fri	###	###	###	###	199,751	0	###	###	0.0
1999-Oct-14 Thu	###	###	###	###			70.8	70.8	0.0
1999-Oct-13 Wed	###	###	###	###	707,728	0	###	###	0.0
1999-Oct-12 Tue	2.684	2.684	###	###			###	###	0.0
1999-Oct-11 Mon	###	2.72	###	###	283,686	###	###	###	0.0
1999-Oct-08 Fri	###	###	###	###			81.0	81.0	0.0
1999-Oct-07 Thu	###	###	2.56	###	59,945	76,729	###	###	0.0
1999-Oct-06 Wed	2.56	2.59	2.56	2.57			###	###	###
1999-Oct-05 Tue	2.57	2.57	2.55	2.55	46,925	120,127	30.5	30.5	0.2
1999-Oct-04 Mon	2.549	2.56	2.54	2.56	45,779	###	75.1	75.1	0.2
1999-Oct-01 Fri	###	2.56	###	2.56			###	###	0.2
1999-Sep-30 Thu	2.56	2.56	2.53	2.53			28.9	28.9	###
1999-Sep-29 Wed	2.552	2.552	2.54	2.55	325,980	829,945	###	###	0.2
1999-Sep-27 Mon	2.55	2.56	2.53	2.53	94,425	###	###	###	###
1999-Sep-24 Fri	2.55	2.57	2.54	2.55			###	###	0.2
1999-Sep-23 Thu	2.56	2.57	2.55	2.57	130,474	###	71.2	71.2	###
1999-Sep-22 Wed	2.58	2.59	2.55	2.56			###	###	0.2
1999-Sep-21 Tue	###	2.58	2.56	2.58			###	###	0.2
1999-Sep-20 Mon	2.58	2.58	2.56	2.57			###	###	###
1999-Sep-17 Fri	2.55	2.55	2.53	2.55			###	###	0.2
1999-Sep-16 Thu	2.56	2.56	2.51	2.55	46,388	###	###	###	0.2
1999-Sep-15 Wed	###	###	2.51	2.55	1,418,050	1,779,652	21.1	21.1	0.2
1999-Sep-14 Tue	2.57	2.58	2.55	2.58			72.2	72.2	0.2
1999-Sep-13 Mon	###	###	2.55	2.55			16.7	16.7	0.2
1999-Sep-10 Fri	2.523	2.56	2.523	2.56			###	###	0.2
1999-Sep-09 Thu	2.53	2.56	2.52	2.53	73,121	185,727	67.2	67.2	###
1999-Sep-08 Wed	2.54	2.54	2.5	2.53			27.3	27.3	###
1999-Sep-07 Tue	2.57	2.58	2.52	2.54	100,780	256,988	22.6	22.6	###
1999-Sep-06 Mon	###	###	###	2.57	16,576	0	75.6	75.6	###
1999-Sep-03 Fri	###	###	2.53	2.58	45,772	###	###	###	0.2
1999-Sep-02 Thu	###	###	2.57	###			###	###	0.0
1999-Sep-01 Wed	###	###	###	###			###	###	0.0
1999-Aug-31 Tue	###	###	###	###			32.4	32.4	0.0
1999-Aug-30 Mon	###	2.71	###	###			26.3	26.3	0.0
1999-Aug-27 Fri	2.7	2.71	###	###			###	###	0.0
1999-Aug-26 Thu	###	2.7	###	2.7	128,657	173,686	###	###	0.2
1999-Aug-25 Wed	###	2.72	###	###	91,346	###	###	###	0.0
1999-Aug-24 Tue	###	2.72	###	###			###	###	0.0
1999-Aug-23 Mon	###	2.7	###	###			###	###	0.0
1999-Aug-20 Fri	###	2.7	###	###			###	###	0.0
1999-Aug-19 Thu	###	###	###	###			###	###	0.0
1999-Aug-18 Wed	###	###	###	###			25.6	25.6	0.0
1999-Aug-17 Tue	###	###	###	###			###	###	0.0
1999-Aug-16 Mon	###	###	###	###			###	###	0.0
1999-Aug-13 Fri	###	2.7	###	###	226,278	305,475	###	###	0.0
1999-Aug-12 Thu	###	2.7	###	###			67.8	67.8	0.0
1999-Aug-11 Wed	###	###	###	###			###	###	0.0
1999-Aug-10 Tue	2.74	2.74	###	###			###	###	0.0
1999-Aug-09 Mon	2.7	2.7	###	###	65,646	88,622	###	###	0.0
1999-Aug-06 Fri	2.752	2.752	###	2.75			###	###	###
1999-Aug-05 Thu	2.655	2.655	###	###	89,975	119,441	28.4	28.4	0.0
1999-Aug-04 Wed	###	###	###	###			17.3	17.3	0.0
1999-Aug-03 Tue	###	2.7	###	2.7			###	###	0.2
1999-Aug-02 Mon	2.648	2.7	2.648	###	107,750	288,123	80.8	80.8	0.0
1999-Jul-30 Fri	###	2.74	###	2.74			86.2	86.2	0.2
1999-Jul-29 Thu	2.678	2.74	###	###	34,954	47,886	32.2	32.2	0.0
1999-Jul-28 Wed	###	2.7	###	###			71.3	71.3	0.0
1999-Jul-27 Tue	###	###	###	###			70.5	70.5	0.0
1999-Jul-26 Mon	2.7	2.7	###	###	218,643	###	###	###	0.0
1999-Jul-23 Fri	2.7	2.71	###	2.71	331,484	###	###	###	###
1999-Jul-22 Thu	###	2.722	###	2.722	95,388	129,823	77.8	77.8	0.2
1999-Jul-21 Wed	2.7	2.7	###	###	117,829	###	###	###	0.0
1999-Jul-20 Tue	###	2.79	###	2.7	248,877	347,183	###	###	0.2
1999-Jul-19 Mon	###	###	###	###			68.6	68.6	0.0
1999-Jul-16 Fri	2.7	2.7	###	###			###	###	0.0
1999-Jul-15 Thu	###	###	###	###			68.8	68.8	0.0
1999-Jul-14 Wed	###	###	###	###			###	###	0.0
1999-Jul-13 Tue	2.7	2.7	###	###			###	###	0.0
1999-Jul-12 Mon	2.7	2.7	###	2.672	191,673	258,758	23.9	23.9	###
1999-Jul-09 Fri	2.7	2.7	###	###			###	###	0.0
1999-Jul-08 Thu	###	2.7	###	2.7			82.0	82.0	0.2
1999-Jul-07 Wed	2.75	2.75	###	###			9.7	9.7	0.0
1999-Jul-06 Tue	2.78	2.78	2.75	2.75			25.5	25.5	###
1999-Jul-05 Mon	2.78	2.8	2.78	2.79	197,349	###	66.9	66.9	###
1999-Jul-02 Fri	2.8	2.82	2.77	2.77			23.4	23.4	0.2
1999-Jul-01 Thu	2.8	2.8	2.75	2.79	120,278	333,771	26.7	26.7	###
1999-Jun-30 Wed	2.845	2.845	2.75	2.8			###	###	0.2
1999-Jun-29 Tue	2.83	2.85	2.79	2.79	418,329	1,179,687	###	###	###
1999-Jun-28 Mon	2.8	2.85	2.8	2.85	64,083	###	82.3	82.3	###
1999-Jun-25 Fri	###	2.8	2.78	2.788			31.3	31.3	###
1999-Jun-24 Thu	2.79	2.8	2.78	2.788	506,748	1,413,826	36.3	36.3	###
1999-Jun-23 Wed	2.81	2.82	2.8	2.8	341,082	958,440	30.0	30.0	0.2
1999-Jun-22 Tue	2.828	2.85	2.8	2.81	116,573	###	###	###	###
1999-Jun-21 Mon	2.85	2.85	2.8	2.8	138,173	###	20.1	20.1	0.2
1999-Jun-18 Fri	2.89	2.89	2.81	2.81	498,658	1,421,175	###	###	###
1999-Jun-17 Thu	###	###	2.87	2.87			20.8	20.8	###
1999-Jun-16 Wed	2.85	2.89	2.84	2.89			###	###	###
1999-Jun-15 Tue	2.83	2.85	2.81	2.85			80.8	80.8	###
1999-Jun-11 Fri	2.82	2.85	2.82	2.822	34,972	99,145	74.1	74.1	###
1999-Jun-10 Thu	2.85	2.87	2.84	2.84	69,427	###	###	###	0.2
1999-Jun-09 Wed	2.844	2.85	2.81	2.85	62,473	###	###	###	###
1999-Jun-08 Tue	2.88	2.88	2.82	2.85	101,158	###	###	###	###
1999-Jun-07 Mon	2.88	2.89	2.83	2.89			###	###	###
1999-Jun-04 Fri	2.83	2.89	2.83	2.89			84.4	84.4	###
1999-Jun-03 Thu	2.83	2.86	2.83	2.83			###	###	0.2
1999-Jun-02 Wed	2.83	2.85	2.82	2.83	437,029	1,238,977	###	###	0.2
1999-Jun-01 Tue	2.842	2.85	2.83	2.83	126,629	359,626	29.7	29.7	0.2
1999-May-31 Mon	2.86	2.86	2.82	2.84	161,470	458,574	26.8	26.8	0.2
1999-May-28 Fri	2.85	2.86	2.83	2.84			29.8	29.8	0.2
1999-May-27 Thu	###	###	2.85	2.85	64,446	###	19.1	19.1	###
1999-May-26 Wed	2.85	###	2.84	###			###	###	0.0
1999-May-25 Tue	2.85	2.85	2.82	2.83			27.7	27.7	0.2
1999-May-24 Mon	2.85	2.88	2.83	2.83			30.6	30.6	0.2
1999-May-21 Fri	2.8	2.85	2.8	2.85			84.5	84.5	###
1999-May-20 Thu	2.8	2.82	2.78	2.8			###	###	0.2
1999-May-19 Wed	2.77	2.79	2.77	2.79			###	###	###
1999-May-18 Tue	2.77	2.79	2.76	2.78			###	###	0.2
1999-May-17 Mon	###	2.78	2.75	2.76	274,371	###	###	###	0.2
1999-May-14 Fri	2.785	2.8	2.78	2.78			###	###	0.2
1999-May-13 Thu	2.79	2.82	2.78	2.8			###	###	0.2
1999-May-12 Wed	2.8	2.83	2.78	2.8			67.3	67.3	0.2
1999-May-11 Tue	2.8	2.8	2.78	2.8			###	###	0.2
1999-May-10 Mon	2.79	2.8	2.77	2.8	140,174	390,384	###	###	0.2
1999-May-07 Fri	2.79	2.8	2.76	2.77	198,628	552,185	###	###	0.2
1999-May-06 Thu	2.79	2.8	2.76	2.8			###	###	0.2
1999-May-05 Wed	2.79	2.81	2.79	2.79			76.2	76.2	###
1999-May-04 Tue	2.8	2.8	2.78	2.8			###	###	0.2
1999-May-03 Mon	2.8	2.8	2.78	2.78	60,570	###	30.8	30.8	0.2
1999-Apr-30 Fri	2.8	2.8	2.78	2.787	219,423	###	###	###	###
1999-Apr-29 Thu	2.79	2.79	2.76	2.78	131,553	365,059	31.5	31.5	0.2
1999-Apr-28 Wed	2.8	2.8	2.76	2.8			81.3	81.3	0.2
1999-Apr-27 Tue	2.8	2.85	2.79	2.8	209,189	###	###	###	0.2
1999-Apr-26 Mon	2.8	2.8	2.79	2.8	227,780	636,645	###	###	0.2
1999-Apr-23 Fri	2.8	2.85	2.8	2.83	75,048	###	###	###	0.2
1999-Apr-22 Thu	2.85	2.85	2.79	2.8			15.8	15.8	0.2
1999-Apr-21 Wed	2.84	2.84	2.8	2.8	77,345	###	29.7	29.7	0.2
1999-Apr-20 Tue	2.85	2.85	2.8	2.8	421,050	###	###	###	0.2
1999-Apr-19 Mon	2.8	2.85	2.8	2.85	526,880	###	78.7	78.7	###
1999-Apr-16 Fri	2.8	2.86	2.78	2.8			###	###	0.2
1999-Apr-15 Thu	###	2.82	###	2.8			###	###	0.2
1999-Apr-14 Wed	2.77	2.8	2.75	2.75	647,321	###	###	###	###
1999-Apr-13 Tue	2.77	2.79	2.77	2.79			###	###	###
1999-Apr-12 Mon	###	###	2.75	2.77			29.3	29.3	0.2
1999-Apr-09 Fri	2.79	2.8	2.77	2.77	400,122	###	25.0	25.0	0.2
1999-Apr-08 Thu	2.8	2.8	2.75	2.76	167,357	###	19.3	19.3	0.2
1999-Apr-07 Wed	2.8	2.8	2.79	2.8			###	###	0.2
1999-Apr-06 Tue	###	2.8	2.76	2.79	224,088	###	###	###	###
1999-Apr-01 Thu	2.75	2.75	2.7	2.72			###	###	0.2
1999-Mar-31 Wed	2.79	2.8	2.75	2.8			###	###	0.2
1999-Mar-30 Tue	2.8	2.81	2.78	2.8	196,946	###	###	###	0.2
1999-Mar-29 Mon	2.85	2.85	2.757	2.757	120,850	###	8.8	8.8	###
1999-Mar-26 Fri	###	###	2.87	###			69.6	69.6	0.0
1999-Mar-25 Thu	2.88	###	2.88	###	1,182,129	###	###	###	0.0
1999-Mar-24 Wed	###	###	2.87	2.88			29.5	29.5	0.2
1999-Mar-23 Tue	###	###	2.88	2.88			28.4	28.4	0.2
1999-Mar-22 Mon	###	###	2.88	###	72,683	###	###	###	0.0
1999-Mar-19 Fri	###	###	2.88	###			70.8	70.8	0.0
1999-Mar-18 Thu	###	###	###	###			34.2	34.2	0.0
1999-Mar-17 Wed	2.89	###	2.87	2.89	50,847	###	###	###	###
1999-Mar-16 Tue	###	###	2.88	2.89			###	###	###
1999-Mar-15 Mon	###	###	2.88	###			###	###	0.0
1999-Mar-12 Fri	###	###	2.88	2.88	45,158	65,027	###	###	0.2
1999-Mar-11 Thu	###	###	2.86	2.86	431,140	###	###	###	0.2
1999-Mar-10 Wed	###	###	###	###	62,872	0	###	###	0.0
1999-Mar-09 Tue	###	###	###	###	163,047	0	###	###	0.0
1999-Mar-08 Mon	2.989	3	###	###	43,222	###	###	###	0.0
1999-Mar-05 Fri	###	###	###	###			70.8	70.8	0.0
1999-Mar-04 Thu	###	###	###	###			80.3	80.3	0.0
1999-Mar-03 Wed	###	3	###	###	102,056	153,084	###	###	0.0
1999-Mar-02 Tue	###	###	3	3	61,444	###	29.2	29.2	0.2
1999-Mar-01 Mon	3.044	3.044	###	###			###	###	0.0
1999-Feb-26 Fri	###	###	###	###			###	###	0.0
1999-Feb-25 Thu	###	3	###	###			32.3	32.3	0.0
1999-Feb-24 Wed	###	###	2.89	3			91.0	91.0	0.2
1999-Feb-23 Tue	###	###	2.84	###	139,046	197,445	79.6	79.6	0.0
1999-Feb-22 Mon	3	3	2.87	2.87	101,627	298,275	6.9	6.9	###
1999-Feb-19 Fri	###	3	###	3	141,171	211,756	73.1	73.1	0.2
1999-Feb-18 Thu	###	###	###	###			25.3	25.3	0.0
1999-Feb-17 Wed	###	3	###	###	33,729	###	###	###	0.0
1999-Feb-16 Tue	2.958	###	###	###	197,250	0	###	###	0.0
1999-Feb-15 Mon	###	###	###	###	278,247	0	83.6	83.6	0.0
1999-Feb-12 Fri	3	3	###	###	171,046	###	###	###	0.0
1999-Feb-11 Thu	###	###	###	###	94,680	0	29.5	29.5	0.0
1999-Feb-10 Wed	###	3	###	###			###	###	0.0
1999-Feb-09 Tue	###	###	###	###			###	###	0.0
1999-Feb-08 Mon	###	###	###	###			###	###	0.0
1999-Feb-05 Fri	3	3	###	###	50,922	76,383	###	###	0.0
1999-Feb-04 Thu	###	3	###	3	166,448	249,672	###	###	0.2
1999-Feb-03 Wed	###	###	###	###			###	###	0.0
1999-Feb-02 Tue	###	3	###	###			###	###	0.0
1999-Feb-01 Mon	###	###	###	###			33.8	33.8	0.0
1999-Jan-29 Fri	###	3	###	###			72.3	72.3	0.0
1999-Jan-28 Thu	###	###	###	###			###	###	0.0
1999-Jan-27 Wed	3	3	###	###	103,444	###	###	###	0.0
1999-Jan-25 Mon	3	3	###	3			77.5	77.5	0.2
1999-Jan-22 Fri	###	3	###	###	102,421	###	26.4	26.4	0.0
1999-Jan-21 Thu	3	3	###	###			35.6	35.6	0.0
1999-Jan-20 Wed	###	###	###	3	87,520	0	27.6	27.6	0.2
1999-Jan-19 Tue	###	###	###	3	176,076	0	18.6	18.6	0.2
1999-Jan-18 Mon	###	###	###	###			25.0	25.0	0.0
1999-Jan-15 Fri	###	###	###	###			72.0	72.0	0.0
1999-Jan-14 Thu	###	###	###	###			###	###	0.0
1999-Jan-13 Wed	###	###	###	###			89.7	89.7	0.0
1999-Jan-12 Tue	3	3	###	###			###	###	0.0
1999-Jan-11 Mon	3	###	###	###			###	###	0.0
1999-Jan-08 Fri	###	###	###	###	593,722	0	###	###	0.0
1999-Jan-07 Thu	3.26	3.26	###	###			###	###	0.0
1999-Jan-06 Wed	3.25	###	3.2	3.22	1,559,878	###	20.8	20.8	0.2
1999-Jan-05 Tue	###	###	3.2	3.2			###	###	0.2
1999-Jan-04 Mon	###	###	###	###	133,787	0	25.8	25.8	0.0
1998-Dec-31 Thu	###	###	###	###	31,686	0	###	###	0.0
1998-Dec-30 Wed	###	###	###	###	107,082	0	69.0	69.0	0.0
1998-Dec-29 Tue	###	###	###	###	30,840	0	###	###	0.0
1998-Dec-24 Thu	###	###	###	###			73.3	73.3	0.0
1998-Dec-23 Wed	###	###	###	###	62,324	0	20.6	20.6	0.0
1998-Dec-22 Tue	3.22	###	3.22	###			###	###	0.0
1998-Dec-21 Mon	###	###	###	3.22	262,328	0	12.0	12.0	0.2
1998-Dec-18 Fri	3.4	3.4	###	###			13.4	13.4	0.0
1998-Dec-17 Thu	###	3.4	###	3.4			83.0	83.0	0.2
1998-Dec-16 Wed	3.4	3.4	###	###			###	###	0.0
1998-Dec-15 Tue	###	3.4	###	3.4			###	###	0.2
1998-Dec-14 Mon	###	3.4	###	###			###	###	0.0
1998-Dec-11 Fri	###	###	###	###			###	###	0.0
1998-Dec-10 Thu	###	###	###	###			28.7	28.7	0.0
1998-Dec-09 Wed	3.4	3.4	###	###	147,751	251,176	###	###	0.0
1998-Dec-08 Tue	3.457	3.48	3.4	3.4			###	###	0.2
1998-Dec-07 Mon	3.4	3.4	###	3.4			74.6	74.6	0.2
1998-Dec-04 Fri	###	3.4	###	###	23,844	###	###	###	0.0
1998-Dec-03 Thu	3.42	3.42	###	3.4	51,386	87,870	###	###	0.2
1998-Dec-02 Wed	3.48	3.48	###	###	21,082	36,682	10.6	10.6	0.0
1998-Dec-01 Tue	3.46	3.54	3.4	3.5	27,948	96,979	###	###	0.3
1998-Nov-30 Mon	3.52	3.55	3.46	3.46			###	###	0.2
1998-Nov-27 Fri	3.52	3.55	3.48	3.53			###	###	0.3
1998-Nov-26 Thu	###	3.52	###	3.5			91.7	91.7	0.3
1998-Nov-25 Wed	###	3.41	###	3.4	58,541	###	###	###	0.2
1998-Nov-24 Tue	3.4	3.44	###	###			17.1	17.1	0.0
1998-Nov-23 Mon	###	3.4	###	3.4			###	###	0.2
1998-Nov-20 Fri	###	###	###	###			17.6	17.6	0.0
1998-Nov-19 Thu	###	3.4	###	###	106,620	181,254	71.4	71.4	0.0
1998-Nov-18 Wed	3.4	3.4	###	###	37,350	###	###	###	0.0
1998-Nov-17 Tue	3.43	3.43	###	3.4	36,281	62,221	###	###	0.2
1998-Nov-16 Mon	3.41	3.41	###	3.4			###	###	0.2
1998-Nov-13 Fri	3.4	3.41	###	3.41			73.5	73.5	###
1998-Nov-12 Thu	###	3.4	###	3.4	328,129	###	###	###	0.2
1998-Nov-11 Wed	###	3.43	###	3.42			81.4	81.4	0.2
1998-Nov-10 Tue	###	###	###	###			85.8	85.8	0.0
1998-Nov-09 Mon	###	###	3.28	3.28	97,248	159,486	17.9	17.9	0.2
1998-Nov-06 Fri	###	###	###	###			79.3	79.3	0.0
1998-Nov-05 Thu	###	###	###	###			###	###	0.0
1998-Nov-04 Wed	###	###	###	###	73,382	0	20.6	20.6	0.0
1998-Nov-03 Tue	###	###	###	###	21,445	0	###	###	0.0
1998-Nov-02 Mon	###	###	###	###	44,259	0	72.8	72.8	0.0
1998-Oct-30 Fri	3.26	###	3.25	###	174,646	###	73.5	73.5	0.0
1998-Oct-29 Thu	3.25	3.25	3.23	3.25	56,555	###	###	###	0.2
1998-Oct-28 Wed	3.24	3.25	3.2	3.25			65.3	65.3	0.2
1998-Oct-27 Tue	3.25	3.26	3.2	3.25			###	###	0.2
1998-Oct-26 Mon	3.23	###	3.23	###			78.4	78.4	0.0
1998-Oct-23 Fri	3.24	3.25	3.2	3.24	23,459	75,655	80.1	80.1	###
1998-Oct-22 Thu	3.22	###	3.22	3.25	228,459	###	75.7	75.7	0.2
1998-Oct-21 Wed	3.21	3.25	3.21	3.25	150,784	###	###	###	0.2
1998-Oct-20 Tue	###	3.4	###	###	115,850	196,945	###	###	0.0
1998-Oct-19 Mon	###	3.21	###	###			78.5	78.5	0.0
1998-Oct-16 Fri	3.21	3.23	###	###			###	###	0.0
1998-Oct-15 Thu	###	3.21	###	###			###	###	0.0
1998-Oct-14 Wed	3.22	3.22	###	###			22.3	22.3	0.0
1998-Oct-13 Tue	3.24	3.24	###	3.22	96,156	155,772	###	###	0.2
1998-Oct-12 Mon	3.25	3.25	3.22	3.24			###	###	###
1998-Oct-09 Fri	3.21	3.22	###	3.21	75,774	###	69.6	69.6	###
1998-Oct-08 Thu	3.2	3.21	3.2	3.21	83,789	268,543	###	###	###
1998-Oct-07 Wed	###	###	3.27	3.27			###	###	###
1998-Oct-06 Tue	###	###	3.28	###			###	###	0.0
1998-Oct-05 Mon	###	###	3.28	###	27,350	44,854	###	###	0.0
1998-Oct-02 Fri	3.27	###	3.27	###	60,446	98,829	###	###	0.0
1998-Oct-01 Thu	###	###	3.27	3.27	61,651	###	###	###	###
1998-Sep-30 Wed	###	###	3.28	###			16.6	16.6	0.0
1998-Sep-29 Tue	###	###	3.27	###			70.6	70.6	0.0
1998-Sep-28 Mon	###	###	3.27	3.29			###	###	###
1998-Sep-25 Fri	3.4	3.4	###	###			###	###	0.0
1998-Sep-24 Thu	###	3.45	3.4	3.4			###	###	0.2
1998-Sep-23 Wed	3.26	3.44	3.26	3.44			###	###	0.2
1998-Sep-22 Tue	3.25	###	3.25	3.25			###	###	0.2
1998-Sep-21 Mon	3.28	3.28	3.25	3.25	36,071	117,771	26.1	26.1	0.2
1998-Sep-18 Fri	3.25	3.28	3.25	3.28			###	###	0.2
1998-Sep-17 Thu	###	###	3.25	3.28			###	###	0.2
1998-Sep-16 Wed	###	###	###	###	96,971	0	22.9	22.9	0.0
1998-Sep-15 Tue	###	3.4	###	3.4	269,384	457,952	###	###	0.2
1998-Sep-14 Mon	###	3.45	###	###			70.4	70.4	0.0
1998-Sep-11 Fri	3.2	3.4	3.2	###			###	###	0.0
1998-Sep-10 Thu	3.28	3.28	3.2	3.2	144,028	466,650	###	###	0.2
1998-Sep-09 Wed	###	3.4	3.27	3.28			###	###	0.2
1998-Sep-08 Tue	###	3.4	###	###			###	###	0.0
1998-Sep-07 Mon	###	###	###	###			57.1	57.1	0.0
1998-Sep-04 Fri	###	###	3.29	###			13.7	13.7	0.0
1998-Sep-03 Thu	3.4	3.4	###	###			19.3	19.3	0.0
1998-Sep-02 Wed	3.5	3.53	###	3.45			###	###	###
1998-Sep-01 Tue	3.4	3.4	3.25	###			8.6	8.6	0.0
1998-Aug-31 Mon	3.26	3.45	3.2	3.45	104,645	347,944	###	###	###
1998-Aug-28 Fri	###	###	3.2	3.26	71,478	###	25.0	25.0	0.2
1998-Aug-27 Thu	###	3.4	###	###			###	###	0.0
1998-Aug-26 Wed	3.5	3.5	###	###	50,346	###	###	###	0.0
1998-Aug-25 Tue	3.5	3.5	3.5	3.5			###	###	0.3
1998-Aug-24 Mon	3.45	3.45	3.4	3.44	66,447	227,580	33.5	33.5	0.2
1998-Aug-21 Fri	3.45	3.45	3.44	3.45			73.1	73.1	###
1998-Aug-20 Thu	3.45	3.5	3.45	3.5	465,384	###	###	###	0.3
1998-Aug-19 Wed	3.45	3.5	3.4	3.45			###	###	###
1998-Aug-18 Tue	3.4	3.45	###	3.4			73.1	73.1	0.2
1998-Aug-17 Mon	###	###	###	###			9.7	9.7	0.0
1998-Aug-14 Fri	###	3.7	###	3.5	271,081	###	###	###	0.3
1998-Aug-13 Thu	###	3.4	###	###			92.2	92.2	0.0
1998-Aug-12 Wed	3.2	###	###	###			###	###	0.0
1998-Aug-11 Tue	3.22	3.25	3.2	3.23	187,843	###	84.7	84.7	###
1998-Aug-10 Mon	###	3.22	###	3.22			###	###	0.2
1998-Aug-07 Fri	###	###	3.2	3.2			###	###	0.2
1998-Aug-06 Thu	###	3.45	###	###			43.9	43.9	0.0
1998-Aug-05 Wed	###	###	###	###	96,924	0	###	###	0.0
1998-Aug-04 Tue	###	3.41	###	3.4			###	###	0.2
1998-Aug-03 Mon	###	###	###	###	20,073	0	###	###	0.0
1998-Jul-31 Fri	3.42	3.42	###	###			10.7	10.7	0.0
1998-Jul-30 Thu	###	3.42	###	###	59,448	101,656	###	###	0.0
1998-Jul-29 Wed	###	###	###	###			###	###	0.0
1998-Jul-28 Tue	3.4	3.44	###	###	109,349	188,080	18.8	18.8	0.0
1998-Jul-27 Mon	###	3.44	###	3.4			###	###	0.2
1998-Jul-24 Fri	###	3.4	###	3.4			78.2	78.2	0.2
1998-Jul-23 Thu	3.44	3.45	###	###	58,041	100,120	###	###	0.0
1998-Jul-22 Wed	###	3.45	###	3.43			###	###	0.2
1998-Jul-21 Tue	3.4	3.45	3.4	3.43	39,576	135,547	###	###	0.2
1998-Jul-20 Mon	3.48	3.48	3.44	3.45			###	###	###
1998-Jul-17 Fri	3.45	3.51	3.45	3.48	24,987	86,954	###	###	0.2
1998-Jul-16 Thu	###	3.49	###	3.4			76.8	76.8	0.2
1998-Jul-15 Wed	3.41	3.41	###	###			###	###	0.0
1998-Jul-14 Tue	3.4	3.46	3.4	3.41			###	###	###
1998-Jul-13 Mon	3.45	3.45	3.4	3.4	10,046	###	###	###	0.2
1998-Jul-10 Fri	3.4	3.45	3.4	3.45	1,370,628	###	###	###	###
1998-Jul-09 Thu	3.42	3.46	3.4	3.42	798,584	2,739,143	###	###	0.2
1998-Jul-08 Wed	3.42	3.45	3.4	3.42			###	###	0.2
1998-Jul-07 Tue	3.4	3.45	3.4	3.45			81.3	81.3	###
1998-Jul-06 Mon	###	###	###	###	16,155	0	71.2	71.2	0.0
1998-Jul-03 Fri	###	###	3.29	###	2,525,275	4,154,077	###	###	0.0
1998-Jul-02 Thu	###	3.4	###	###	165,483	281,321	76.2	76.2	0.0
1998-Jul-01 Wed	3.29	###	3.26	###	110,289	179,771	###	###	0.0
1998-Jun-30 Tue	###	###	3.2	3.25	801,750	###	###	###	0.2
1998-Jun-29 Mon	###	###	3.27	###	111,620	###	75.3	75.3	0.0
1998-Jun-26 Fri	###	###	3.28	###	61,420	100,728	###	###	0.0
1998-Jun-25 Thu	###	###	###	###			###	###	0.0
1998-Jun-24 Wed	###	###	###	###	173,373	0	###	###	0.0
1998-Jun-23 Tue	###	###	###	###			76.3	76.3	0.0
1998-Jun-22 Mon	###	###	###	###	23,557	0	25.4	25.4	0.0
1998-Jun-19 Fri	###	3.4	###	###	39,245	###	###	###	0.0
1998-Jun-18 Thu	###	3.4	###	3.4			66.8	66.8	0.2
1998-Jun-17 Wed	###	3.4	3.28	3.29			9.9	9.9	###
1998-Jun-16 Tue	###	3.4	###	3.4	120,023	###	78.4	78.4	0.2
1998-Jun-15 Mon	###	###	###	###	91,478	0	81.3	81.3	0.0
1998-Jun-12 Fri	###	3.4	###	3.4	64,682	109,959	83.3	83.3	0.2
1998-Jun-11 Thu	###	###	###	###			87.2	87.2	0.0
1998-Jun-10 Wed	3.26	###	3.26	###			###	###	0.0
1998-Jun-09 Tue	3.28	###	3.26	3.28			###	###	0.2
1998-Jun-05 Fri	3.29	###	3.28	3.28	94,540	155,045	32.5	32.5	0.2
1998-Jun-04 Thu	###	###	3.26	3.28			###	###	0.2
1998-Jun-03 Wed	3.322	###	3.26	3.27			21.8	21.8	###
1998-Jun-02 Tue	###	###	###	###	110,282	0	###	###	0.0
1998-Jun-01 Mon	###	###	###	###	19,551	0	###	###	0.0
1998-May-29 Fri	3.347	3.44	3.347	3.44	55,224	###	###	###	0.2
1998-May-28 Thu	###	###	###	###			18.3	18.3	0.0
1998-May-27 Wed	3.4	3.4	###	###	121,084	205,842	###	###	0.0
1998-May-26 Tue	###	3.44	###	3.4			###	###	0.2
1998-May-25 Mon	3.4	3.4	###	###			28.3	28.3	0.0
1998-May-22 Fri	3.44	3.44	3.42	3.44			73.5	73.5	0.2
1998-May-21 Thu	###	3.46	3.4	3.4			33.0	33.0	0.2
1998-May-20 Wed	3.4	3.45	###	3.4			###	###	0.2
1998-May-19 Tue	###	3.43	###	3.41			29.2	29.2	###
1998-May-18 Mon	3.42	3.45	3.4	3.42			84.0	84.0	0.2
1998-May-15 Fri	3.45	3.47	3.45	3.45			###	###	###
1998-May-14 Thu	3.44	3.46	3.42	3.45			###	###	###
1998-May-13 Wed	3.46	3.46	3.42	3.42	889,940	###	28.5	28.5	0.2
1998-May-12 Tue	3.42	3.45	3.42	3.45	94,551	324,782	###	###	###
1998-May-11 Mon	3.45	3.49	3.42	3.42	55,588	192,056	###	###	0.2
1998-May-08 Fri	###	3.42	###	3.42			###	###	0.2
1998-May-07 Thu	###	###	###	###			72.0	72.0	0.0
1998-May-06 Wed	###	###	###	###			###	###	0.0
1998-May-05 Tue	###	###	###	###			80.2	80.2	0.0
1998-May-04 Mon	###	###	###	###	35,048	0	32.5	32.5	0.0
1998-May-01 Fri	###	###	###	###			###	###	0.0
1998-Apr-30 Thu	3.345	###	###	###	753,174	0	68.3	68.3	0.0
1998-Apr-29 Wed	###	###	###	###	537,948	0	81.2	81.2	0.0
1998-Apr-28 Tue	###	###	###	###			78.8	78.8	0.0
1998-Apr-27 Mon	###	###	###	###	111,888	0	###	###	0.0
1998-Apr-24 Fri	###	3.43	###	###			29.0	29.0	0.0
1998-Apr-23 Thu	3.45	3.48	3.42	3.43	34,824	120,142	17.7	17.7	0.2
1998-Apr-22 Wed	3.48	3.48	3.44	3.48			74.0	74.0	0.2
1998-Apr-21 Tue	3.48	3.5	3.44	3.5	46,021	###	81.1	81.1	0.3
1998-Apr-20 Mon	3.446	3.5	3.44	3.48	59,645	###	83.7	83.7	0.2
1998-Apr-17 Fri	3.5	3.5	3.44	3.44	96,983	###	###	###	0.2
1998-Apr-16 Thu	3.43	3.55	3.43	3.5	83,457	###	85.3	85.3	0.3
1998-Apr-15 Wed	###	3.46	###	3.43			###	###	0.2
1998-Apr-14 Tue	###	3.42	###	###			15.3	15.3	0.0
1998-Apr-09 Thu	###	###	3.4	3.4			###	###	0.2
1998-Apr-08 Wed	3.44	3.5	3.44	3.45			72.9	72.9	###
1998-Apr-07 Tue	###	3.45	###	3.45	53,449	###	###	###	###
1998-Apr-06 Mon	3.443	3.443	###	###			5.9	5.9	0.0
1998-Apr-03 Fri	3.5	3.5	3.4	3.45			###	###	###
1998-Apr-02 Thu	3.456	3.56	3.45	3.5			86.6	86.6	0.3
1998-Apr-01 Wed	3.45	3.45	3.42	3.43			###	###	0.2
1998-Mar-31 Tue	###	3.49	###	3.45	137,640	240,181	85.1	85.1	###
1998-Mar-30 Mon	3.4	3.4	###	###	33,041	###	22.8	22.8	0.0
1998-Mar-27 Fri	3.48	3.5	3.43	3.44	109,385	###	###	###	0.2
1998-Mar-26 Thu	3.54	3.54	3.47	3.47			11.2	11.2	0.2
1998-Mar-25 Wed	3.53	3.57	3.53	3.54	98,971	351,347	77.2	77.2	0.3
1998-Mar-24 Tue	3.554	###	3.55	###	143,449	254,621	85.6	85.6	0.0
1998-Mar-23 Mon	###	###	3.55	3.55			20.8	20.8	###
1998-Mar-20 Fri	###	###	3.58	3.58			###	###	0.3
1998-Mar-19 Thu	###	###	###	###			###	###	0.0
1998-Mar-18 Wed	###	###	###	###			###	###	0.0
1998-Mar-17 Tue	###	3.7	###	###	1,224,882	###	80.7	80.7	0.0
1998-Mar-16 Mon	###	###	3.58	3.58			25.2	25.2	0.3
1998-Mar-13 Fri	###	###	###	###	65,677	0	###	###	0.0
1998-Mar-12 Thu	3.7	3.7	###	###			9.3	9.3	0.0
1998-Mar-11 Wed	3.7	3.73	3.7	3.72			###	###	0.3
1998-Mar-10 Tue	3.57	3.57	3.55	3.55			###	###	###
1998-Mar-09 Mon	###	###	3.56	3.56			19.8	19.8	0.3
1998-Mar-06 Fri	3.58	3.58	3.53	3.58	91,283	###	###	###	0.3
1998-Mar-05 Thu	###	###	3.55	3.55	107,981	###	21.6	21.6	###
1998-Mar-04 Wed	3.7	3.7	###	###	117,183	216,788	17.5	17.5	0.0
1998-Mar-03 Tue	3.77	3.77	3.7	3.7			19.3	19.3	0.3
1998-Mar-02 Mon	3.79	3.79	3.75	3.77	91,482	344,887	32.6	32.6	###
1998-Feb-27 Fri	###	###	3.75	###	149,956	###	###	###	0.0
1998-Feb-26 Thu	3.86	3.88	3.83	3.83	116,973	###	22.9	22.9	###
1998-Feb-25 Wed	###	###	3.88	3.89	71,629	###	10.6	10.6	0.3
1998-Feb-24 Tue	###	###	###	###			24.2	24.2	0.0
1998-Feb-23 Mon	4	4	###	4			###	###	0.3
1998-Feb-20 Fri	###	4	###	4	15,879	31,758	73.1	73.1	0.3
1998-Feb-19 Thu	3.981	###	###	4			###	###	0.3
1998-Feb-18 Wed	4	4	###	###			###	###	0.0
1998-Feb-17 Tue	###	###	###	4			###	###	0.3
1998-Feb-16 Mon	###	4	###	###			24.4	24.4	0.0
1998-Feb-13 Fri	###	4	###	4	44,051	###	###	###	0.3
1998-Feb-12 Thu	4	4	###	###	135,724	271,448	###	###	0.0
1998-Feb-11 Wed	###	4	###	4	23,882	###	###	###	0.3
1998-Feb-10 Tue	4	###	###	###			###	###	0.0
1998-Feb-09 Mon	###	###	###	###	688,548	0	74.8	74.8	0.0
1998-Feb-06 Fri	4	4	###	4			###	###	0.3
1998-Feb-05 Thu	###	4	###	4			###	###	0.3
1998-Feb-04 Wed	###	4	###	###			###	###	0.0
1998-Feb-03 Tue	###	###	###	###	52,278	0	###	###	0.0
1998-Feb-02 Mon	###	###	###	###	21,674	0	75.2	75.2	0.0
1998-Jan-30 Fri	###	###	3.88	###	105,074	203,843	###	###	0.0
1998-Jan-29 Thu	3.86	###	3.86	3.89			72.7	72.7	0.3
1998-Jan-28 Wed	###	###	3.85	3.86			17.0	17.0	0.3
1998-Jan-27 Tue	3.85	###	3.82	###			###	###	0.0
1998-Jan-23 Fri	###	###	3.89	###			###	###	0.0
1998-Jan-22 Thu	###	###	3.84	3.85	18,027	###	18.4	18.4	0.3
1998-Jan-21 Wed	3.942	3.942	3.81	3.81			###	###	0.3
1998-Jan-20 Tue	3.8	###	3.8	###			###	###	0.0
1998-Jan-19 Mon	3.8	3.81	3.8	3.8			69.0	69.0	###
1998-Jan-16 Fri	3.82	3.85	3.8	3.8	183,678	###	###	###	###
1998-Jan-15 Thu	###	###	3.8	3.8			###	###	###
1998-Jan-14 Wed	3.89	###	3.89	###	151,482	###	69.7	69.7	0.0
1998-Jan-13 Tue	3.8	###	3.8	3.89	305,050	###	90.8	90.8	0.3
1998-Jan-12 Mon	3.81	3.85	3.7	3.8			36.4	36.4	###
1998-Jan-09 Fri	3.8	###	3.79	###			###	###	0.0
1998-Jan-08 Thu	###	###	3.82	3.82	162,374	###	10.6	10.6	0.3
1998-Jan-07 Wed	###	###	3.85	###			###	###	0.0
1998-Jan-06 Tue	###	###	###	###			###	###	0.0
1998-Jan-05 Mon	3.85	###	3.85	###			88.0	88.0	0.0
1998-Jan-02 Fri	3.85	3.85	3.85	3.85			###	###	0.3
1997-Dec-31 Wed	3.84	3.871	3.8	3.871			###	###	###
1997-Dec-30 Tue	3.75	3.8	3.75	3.8	89,221	###	80.9	80.9	###
1997-Dec-29 Mon	###	3.75	###	3.75	22,542	###	84.3	84.3	0.3
1997-Dec-24 Wed	3.7	3.7	###	###			###	###	0.0
1997-Dec-23 Tue	3.75	3.75	3.7	3.7			14.8	14.8	0.3
1997-Dec-22 Mon	3.75	3.75	###	3.7			###	###	0.3
1997-Dec-19 Fri	3.8	3.8	3.75	3.76	22,870	###	###	###	0.3
1997-Dec-18 Thu	3.78	3.8	3.73	3.8			###	###	###
1997-Dec-17 Wed	3.71	3.8	3.7	3.8	49,882	187,057	84.8	84.8	###
1997-Dec-16 Tue	3.75	3.75	###	3.7	8,357	###	###	###	0.3
1997-Dec-15 Mon	###	###	###	###			69.2	69.2	0.0
1997-Dec-12 Fri	###	###	###	###			72.1	72.1	0.0
1997-Dec-11 Thu	###	###	###	###			14.4	14.4	0.0
1997-Dec-10 Wed	3.8	3.8	###	###	126,877	###	###	###	0.0
1997-Dec-09 Tue	3.89	3.89	3.75	3.8			###	###	###
1997-Dec-08 Mon	3.8	###	3.8	###	209,772	###	###	###	0.0
1997-Dec-05 Fri	3.87	3.88	3.85	3.85	169,724	655,983	###	###	0.3
1997-Dec-04 Thu	3.725	3.87	3.725	3.85			###	###	0.3
1997-Dec-03 Wed	###	###	3.89	3.89			###	###	0.3
1997-Dec-02 Tue	3.86	###	3.85	3.943	324,443	624,552	88.1	88.1	###
1997-Dec-01 Mon	3.75	3.858	3.75	3.858	1,162,228	###	88.1	88.1	0.3
1997-Nov-28 Fri	3.7	3.75	###	3.75			###	###	0.3
1997-Nov-27 Thu	3.7	3.7	3.7	3.7	26,083	###	75.8	75.8	0.3
1997-Nov-26 Wed	###	3.73	###	###			79.6	79.6	0.0
1997-Nov-25 Tue	###	###	###	###	46,457	0	###	###	0.0
1997-Nov-24 Mon	###	3.7	###	###	37,945	###	###	###	0.0
1997-Nov-21 Fri	3.59	###	3.59	###	399,222	###	67.1	67.1	0.0
1997-Nov-20 Thu	3.55	###	3.55	3.57	24,140	42,848	82.0	82.0	0.3
1997-Nov-19 Wed	3.51	3.55	3.45	3.55	708,389	###	85.1	85.1	###
1997-Nov-18 Tue	3.7	3.73	3.42	3.5			###	###	0.3
1997-Nov-17 Mon	###	###	###	###			77.3	77.3	0.0
1997-Nov-14 Fri	###	###	###	###			###	###	0.0
1997-Nov-13 Thu	3.5	###	3.5	###	21,848	###	91.2	91.2	0.0
1997-Nov-12 Wed	3.7	3.7	###	###	27,858	###	20.1	20.1	0.0
1997-Nov-11 Tue	###	###	###	###	376,253	0	###	###	0.0
1997-Nov-10 Mon	###	###	3.54	###	368,759	###	72.5	72.5	0.0
1997-Nov-07 Fri	3.72	3.73	###	###	85,359	###	###	###	0.0
1997-Nov-06 Thu	3.7	3.74	###	3.73	35,447	66,285	###	###	###
1997-Nov-05 Wed	3.74	3.74	3.7	3.7	20,389	75,847	###	###	0.3
1997-Nov-04 Tue	3.7	3.76	3.7	3.74			###	###	0.3
1997-Nov-03 Mon	###	###	3.59	###			73.3	73.3	0.0
1997-Oct-31 Fri	3.46	###	3.44	3.55			69.6	69.6	###
1997-Oct-30 Thu	###	###	3.46	3.46	84,186	145,641	28.1	28.1	0.2
1997-Oct-29 Wed	3.527	###	3.45	3.55			###	###	###
1997-Oct-28 Tue	3.2	3.23	###	3.21	197,286	###	72.4	72.4	###
1997-Oct-27 Mon	###	###	###	###	119,025	0	###	###	0.0
1997-Oct-24 Fri	3.647	3.647	3.5	3.52			###	###	###
1997-Oct-23 Thu	3.8	3.8	###	###	64,551	122,646	22.2	22.2	0.0
1997-Oct-22 Wed	###	3.75	###	3.75			85.0	85.0	0.3
1997-Oct-21 Tue	3.7	3.7	###	###			26.3	26.3	0.0
1997-Oct-20 Mon	3.75	3.75	3.7	3.7			###	###	0.3
1997-Oct-17 Fri	3.75	3.76	3.71	3.72			25.1	25.1	0.3
1997-Oct-16 Thu	3.75	3.76	3.71	3.76	113,647	424,471	###	###	0.3
1997-Oct-15 Wed	3.76	3.76	3.74	3.74	102,222	###	31.1	31.1	0.3
1997-Oct-14 Tue	3.78	3.78	3.77	3.77			34.8	34.8	###
1997-Oct-13 Mon	3.75	3.8	3.75	3.8			89.9	89.9	###
1997-Oct-10 Fri	3.8	3.8	3.74	3.75	218,045	822,029	21.0	21.0	0.3
1997-Oct-09 Thu	###	###	3.85	3.85	103,342	###	###	###	0.3
1997-Oct-08 Wed	###	###	###	###	88,582	0	###	###	0.0
1997-Oct-07 Tue	3.86	###	3.85	###			86.0	86.0	0.0
1997-Oct-03 Fri	###	###	3.85	3.85	26,029	###	###	###	0.3
1997-Oct-02 Thu	###	###	3.85	3.88			###	###	0.3
1997-Oct-01 Wed	###	###	###	###	83,452	0	9.9	9.9	0.0
1997-Sep-30 Tue	###	###	###	###	193,776	0	70.8	70.8	0.0
1997-Sep-29 Mon	###	###	###	###	50,575	0	###	###	0.0
1997-Sep-26 Fri	4.047	###	###	###			28.2	28.2	0.0
1997-Sep-25 Thu	###	###	###	###			###	###	0.0
1997-Sep-24 Wed	###	###	3.88	###			###	###	0.0
1997-Sep-23 Tue	3.89	###	3.89	###			81.3	81.3	0.0
1997-Sep-22 Mon	3.85	3.85	3.85	3.85	123,576	###	65.2	65.2	0.3
1997-Sep-19 Fri	3.81	3.85	3.81	3.85			76.7	76.7	0.3
1997-Sep-18 Thu	3.88	3.88	3.81	3.81			###	###	0.3
1997-Sep-17 Wed	3.83	###	3.83	###	261,386	500,554	87.0	87.0	0.0
1997-Sep-16 Tue	3.81	3.83	3.8	3.82			###	###	0.3
1997-Sep-15 Mon	3.8	3.85	3.8	3.85	32,682	###	83.8	83.8	0.3
1997-Sep-12 Fri	3.85	3.87	3.8	3.8			24.9	24.9	###
1997-Sep-11 Thu	3.8	3.85	3.8	3.85			###	###	0.3
1997-Sep-10 Wed	3.85	3.87	3.83	3.83	52,958	203,888	28.0	28.0	###
1997-Sep-09 Tue	3.8	###	3.8	3.85			81.6	81.6	0.3
1997-Sep-08 Mon	3.72	3.8	3.72	3.8	82,821	###	###	###	###
1997-Sep-05 Fri	###	3.75	###	3.71	69,889	131,041	81.5	81.5	###
1997-Sep-04 Thu	###	###	3.59	3.59			###	###	###
1997-Sep-03 Wed	3.7	3.71	###	###			###	###	0.0
1997-Sep-02 Tue	3.55	###	3.55	###			###	###	0.0
1997-Sep-01 Mon	3.59	###	3.5	3.5	28,685	###	10.7	10.7	0.3
1997-Aug-29 Fri	###	###	3.55	3.59	58,348	###	40.8	40.8	###
1997-Aug-28 Thu	3.55	3.7	3.55	###			###	###	0.0
1997-Aug-27 Wed	3.5	3.52	3.5	3.52	86,347	303,077	78.6	78.6	###
1997-Aug-26 Tue	3.47	3.47	3.46	3.47	12,284	###	74.7	74.7	0.2
1997-Aug-25 Mon	3.45	3.46	3.43	3.45	7,740	###	70.4	70.4	###
1997-Aug-22 Fri	3.44	3.44	3.42	3.43	101,674	348,741	###	###	0.2
1997-Aug-21 Thu	3.44	3.45	3.42	3.44	161,443	554,556	###	###	0.2
1997-Aug-20 Wed	3.55	3.55	3.4	3.4			###	###	0.2
1997-Aug-19 Tue	3.5	3.52	3.48	3.5			###	###	0.3
1997-Aug-18 Mon	3.47	3.52	3.47	3.52	54,727	191,270	###	###	###
1997-Aug-15 Fri	###	###	3.54	3.55	17,456	###	12.5	12.5	###
1997-Aug-14 Thu	3.5	3.55	3.5	3.55	69,150	243,753	###	###	###
1997-Aug-13 Wed	3.57	3.57	3.5	3.5			17.8	17.8	0.3
1997-Aug-12 Tue	###	###	###	###			78.3	78.3	0.0
1997-Aug-11 Mon	###	###	###	###	60,454	0	83.3	83.3	0.0
1997-Aug-08 Fri	###	###	###	###			18.6	18.6	0.0
1997-Aug-07 Thu	3.648	###	###	###			29.1	29.1	0.0
1997-Aug-06 Wed	3.652	###	###	###			25.9	25.9	0.0
1997-Aug-05 Tue	###	###	###	###	56,479	0	81.5	81.5	0.0
1997-Aug-04 Mon	###	###	###	###			22.8	22.8	0.0
1997-Aug-01 Fri	###	3.7	###	###	22,671	41,941	75.0	75.0	0.0
1997-Jul-31 Thu	###	###	###	###			###	###	0.0
1997-Jul-30 Wed	###	###	###	###			###	###	0.0
1997-Jul-29 Tue	###	###	###	###	510,473	0	###	###	0.0
1997-Jul-28 Mon	###	###	3.58	###	42,754	76,529	65.1	65.1	0.0
1997-Jul-25 Fri	3.56	###	3.56	###			78.0	78.0	0.0
1997-Jul-24 Thu	3.58	3.58	3.54	3.56	53,052	###	27.7	27.7	0.3
1997-Jul-23 Wed	###	###	3.58	3.59			24.3	24.3	###
1997-Jul-22 Tue	3.549	3.56	3.54	3.56			73.0	73.0	0.3
1997-Jul-21 Mon	3.58	3.58	3.53	3.54			26.7	26.7	0.3
1997-Jul-18 Fri	3.55	###	3.55	###	33,170	58,876	###	###	0.0
1997-Jul-17 Thu	3.56	3.59	3.53	3.53			###	###	0.3
1997-Jul-16 Wed	3.5	3.52	3.5	3.51	24,580	86,275	###	###	###
1997-Jul-15 Tue	3.46	3.51	3.44	3.5	122,752	###	87.5	87.5	0.3
1997-Jul-14 Mon	3.52	3.55	3.45	3.45			###	###	###
1997-Jul-11 Fri	###	3.52	###	3.52			###	###	###
1997-Jul-10 Thu	###	3.44	###	###			###	###	0.0
1997-Jul-09 Wed	###	3.4	###	3.4	35,658	###	60.6	60.6	0.2
1997-Jul-08 Tue	3.45	3.45	3.4	3.4	69,388	237,653	39.9	39.9	0.2
1997-Jul-07 Mon	###	###	###	3.45	97,786	0	32.1	32.1	###
1997-Jul-04 Fri	###	###	3.5	3.53			24.2	24.2	0.3
1997-Jul-03 Thu	###	###	3.56	###	529,857	943,145	75.4	75.4	0.0
1997-Jul-02 Wed	###	###	###	###			21.1	21.1	0.0
1997-Jul-01 Tue	3.548	3.75	3.548	###			84.6	84.6	0.0
1997-Jun-30 Mon	3.5	3.58	3.5	3.58			###	###	0.3
1997-Jun-27 Fri	3.5	3.55	3.5	3.55			78.2	78.2	###
1997-Jun-26 Thu	3.5	3.53	3.5	3.5			###	###	0.3
1997-Jun-25 Wed	3.5	3.51	3.5	3.5	271,522	951,684	###	###	0.3
1997-Jun-24 Tue	3.5	3.5	3.5	3.5	22,050	77,175	68.6	68.6	0.3
1997-Jun-23 Mon	3.5	3.52	3.5	3.52	60,087	###	###	###	###
1997-Jun-20 Fri	3.52	3.52	3.45	3.5	129,881	###	24.3	24.3	0.3
1997-Jun-19 Thu	3.48	3.5	3.45	3.5			###	###	0.3
1997-Jun-18 Wed	###	3.48	3.45	3.48			###	###	0.2
1997-Jun-17 Tue	3.45	3.48	3.45	3.48			###	###	0.2
1997-Jun-16 Mon	3.48	3.48	3.45	3.45			24.8	24.8	###
1997-Jun-13 Fri	3.5	3.5	3.44	3.5			###	###	0.3
1997-Jun-12 Thu	3.5	3.5	3.47	3.5	265,784	926,257	69.8	69.8	0.3
1997-Jun-11 Wed	###	3.51	###	3.5			89.9	89.9	0.3
1997-Jun-10 Tue	###	3.44	###	3.44			87.2	87.2	0.2
1997-Jun-06 Fri	###	3.44	###	###			19.1	19.1	0.0
1997-Jun-05 Thu	###	3.42	###	3.4			93.1	93.1	0.2
1997-Jun-04 Wed	###	###	###	###	54,470	0	###	###	0.0
1997-Jun-03 Tue	3.25	3.26	###	###	391,226	###	###	###	0.0
1997-Jun-02 Mon	3.22	3.25	###	3.25			77.2	77.2	0.2
1997-May-30 Fri	###	###	###	###			###	###	0.0
1997-May-29 Thu	3.22	3.22	###	###	126,726	204,028	###	###	0.0
1997-May-28 Wed	3.22	3.22	3.2	3.22	111,554	358,088	###	###	0.2
1997-May-27 Tue	3.21	3.22	3.2	3.22			69.7	69.7	0.2
1997-May-26 Mon	3.2	3.21	###	3.21	16,122	25,875	###	###	###
1997-May-23 Fri	3.21	3.22	###	3.2	72,575	116,845	25.7	25.7	0.2
1997-May-22 Thu	3.22	3.22	3.2	3.22			###	###	0.2
1997-May-21 Wed	###	3.26	3.2	3.22			###	###	0.2
1997-May-20 Tue	###	###	###	###	30,341	0	29.3	29.3	0.0
1997-May-19 Mon	3.2	3.22	###	3.2			76.0	76.0	0.2
1997-May-16 Fri	3.22	3.22	3.2	3.22			###	###	0.2
1997-May-15 Thu	3.25	3.25	3.2	3.2			###	###	0.2
1997-May-14 Wed	###	3.2	###	3.2			###	###	0.2
1997-May-13 Tue	###	###	###	###	15,750	0	77.3	77.3	0.0
1997-May-12 Mon	###	###	###	###			27.3	27.3	0.0
1997-May-09 Fri	###	###	###	###	45,529	0	###	###	0.0
1997-May-08 Thu	3.2	3.2	###	###			17.4	17.4	0.0
1997-May-07 Wed	###	###	###	###			###	###	0.0
1997-May-06 Tue	###	###	###	###			###	###	0.0
1997-May-05 Mon	###	###	###	###			77.3	77.3	0.0
1997-May-02 Fri	###	###	3	###	26,625	###	###	###	0.0
1997-May-01 Thu	###	###	3	3			15.7	15.7	0.2
1997-Apr-30 Wed	###	###	###	###			22.3	22.3	0.0
1997-Apr-29 Tue	###	3	###	3	81,571	122,356	###	###	0.2
1997-Apr-28 Mon	###	3	###	3	10,382	15,573	86.0	86.0	0.2
1997-Apr-24 Thu	###	###	###	###	28,488	0	###	###	0.0
1997-Apr-23 Wed	###	###	###	###			###	###	0.0
1997-Apr-22 Tue	###	###	###	###			70.1	70.1	0.0
1997-Apr-21 Mon	2.89	###	2.88	###			###	###	0.0
1997-Apr-18 Fri	2.85	2.87	2.85	2.85	553,522	1,583,072	61.1	61.1	###
1997-Apr-17 Thu	2.852	2.852	2.85	2.85	17,221	###	28.8	28.8	###
1997-Apr-16 Wed	2.81	2.87	2.81	2.85			86.2	86.2	###
1997-Apr-15 Tue	2.77	2.8	2.77	2.8	491,947	1,370,072	###	###	0.2
1997-Apr-14 Mon	2.75	2.76	2.75	2.76			72.7	72.7	0.2
1997-Apr-11 Fri	2.8	2.82	2.72	2.72			###	###	0.2
1997-Apr-10 Thu	2.84	2.85	2.8	2.8			###	###	0.2
1997-Apr-09 Wed	2.86	2.86	2.84	2.84			###	###	0.2
1997-Apr-08 Tue	2.85	2.87	2.84	2.87			###	###	###
1997-Apr-07 Mon	2.853	2.88	2.85	2.85			31.3	31.3	###
1997-Apr-04 Fri	2.84	2.86	2.84	2.85	40,276	114,786	72.7	72.7	###
1997-Apr-03 Thu	2.88	2.88	2.85	2.85			23.4	23.4	###
1997-Apr-02 Wed	2.88	###	2.88	###	81,452	###	80.7	80.7	0.0
1997-Apr-01 Tue	###	###	2.87	2.87			###	###	###
1997-Mar-27 Thu	###	###	###	###			59.7	59.7	0.0
1997-Mar-26 Wed	###	###	###	###			###	###	0.0
1997-Mar-25 Tue	###	3	###	###			###	###	0.0
1997-Mar-24 Mon	###	###	###	###			29.2	29.2	0.0
1997-Mar-21 Fri	###	###	###	###			26.1	26.1	0.0
1997-Mar-20 Thu	###	###	###	###			###	###	0.0
1997-Mar-19 Wed	###	###	###	###			###	###	0.0
1997-Mar-18 Tue	###	###	###	###			###	###	0.0
1997-Mar-17 Mon	###	###	###	###			###	###	0.0
1997-Mar-14 Fri	###	###	###	###			###	###	0.0
1997-Mar-13 Thu	###	###	###	###			79.2	79.2	0.0
1997-Mar-12 Wed	###	###	###	###			###	###	0.0
1997-Mar-11 Tue	###	###	###	###	163,259	0	###	###	0.0
1997-Mar-10 Mon	###	###	###	###	28,420	0	###	###	0.0
1997-Mar-07 Fri	###	###	###	###			23.0	23.0	0.0
1997-Mar-06 Thu	###	###	###	###	33,685	0	8.0	8.0	0.0
1997-Mar-05 Wed	3	###	3	###	28,252	42,378	92.5	92.5	0.0
1997-Mar-04 Tue	###	###	###	###			###	###	0.0
1997-Mar-03 Mon	###	###	###	###			###	###	0.0
1997-Feb-28 Fri	###	###	###	###	159,726	0	###	###	0.0
1997-Feb-27 Thu	###	###	###	###	229,146	0	###	###	0.0
1997-Feb-26 Wed	###	###	###	###	40,724	0	###	###	0.0
1997-Feb-25 Tue	###	###	###	###	29,987	0	###	###	0.0
1997-Feb-24 Mon	3.024	###	###	###	91,678	0	###	###	0.0
1997-Feb-21 Fri	###	###	###	###	13,086	0	###	###	0.0
1997-Feb-20 Thu	###	###	###	###	13,982	0	###	###	0.0
1997-Feb-19 Wed	###	###	###	###			###	###	0.0
1997-Feb-18 Tue	###	###	###	###			69.4	69.4	0.0
1997-Feb-17 Mon	3.058	###	###	###			###	###	0.0
1997-Feb-14 Fri	###	###	###	###			###	###	0.0
1997-Feb-13 Thu	###	###	###	###	56,941	0	66.4	66.4	0.0
1997-Feb-12 Wed	###	###	3	###			###	###	0.0
1997-Feb-11 Tue	###	###	3	###			###	###	0.0
1997-Feb-10 Mon	3	###	3	3	60,220	###	###	###	0.2
1997-Feb-07 Fri	3	###	3	3			###	###	0.2
1997-Feb-06 Thu	###	###	###	###	89,128	0	###	###	0.0
1997-Feb-05 Wed	2.87	###	2.87	###	49,584	71,153	88.6	88.6	0.0
1997-Feb-04 Tue	2.86	2.88	2.85	2.85	59,772	171,246	###	###	###
1997-Feb-03 Mon	2.86	2.87	2.85	2.86			72.2	72.2	0.2
1997-Jan-31 Fri	2.86	2.87	2.85	2.86	255,056	###	###	###	0.2
1997-Jan-30 Thu	2.84	2.86	2.84	2.86			###	###	0.2
1997-Jan-29 Wed	2.86	2.87	2.84	2.84	139,076	###	###	###	0.2
1997-Jan-28 Tue	2.85	2.88	2.83	2.88	30,923	88,285	81.4	81.4	0.2
1997-Jan-24 Fri	2.85	2.88	2.85	2.88	244,050	###	80.8	80.8	0.2
1997-Jan-23 Thu	2.85	2.86	2.84	2.85			###	###	###
1997-Jan-22 Wed	2.8	2.85	2.79	2.85			86.5	86.5	###
1997-Jan-21 Tue	2.85	2.85	2.8	2.8			###	###	0.2
1997-Jan-20 Mon	###	###	2.85	2.85			###	###	###
1997-Jan-17 Fri	###	###	2.85	###	33,345	###	###	###	0.0
1997-Jan-16 Thu	###	###	###	###			###	###	0.0
1997-Jan-15 Wed	###	###	###	###	19,840	0	###	###	0.0
1997-Jan-14 Tue	2.952	###	###	###			###	###	0.0
1997-Jan-13 Mon	###	###	###	###			24.6	24.6	0.0
1997-Jan-10 Fri	3	3	###	###	33,640	###	26.5	26.5	0.0
1997-Jan-09 Thu	###	3	###	3	75,942	###	###	###	0.2
1997-Jan-08 Wed	###	###	###	###			72.2	72.2	0.0
1997-Jan-07 Tue	###	###	2.89	2.89	94,551	136,626	###	###	###
1997-Jan-06 Mon	###	###	###	###			###	###	0.0
1997-Jan-03 Fri	###	###	2.85	2.89	67,885	###	11.4	11.4	###
1997-Jan-02 Thu	###	###	###	###	5,272	0	71.7	71.7	0.0
1996-Dec-31 Tue	###	###	###	###	18,444	0	###	###	0.0
1996-Dec-30 Mon	###	###	###	###			72.9	72.9	0.0
1996-Dec-27 Fri	###	###	###	###			###	###	0.0
1996-Dec-24 Tue	2.85	2.86	2.85	2.86			69.4	69.4	0.2
1996-Dec-23 Mon	###	###	###	###	67,550	0	68.5	68.5	0.0
1996-Dec-20 Fri	###	###	###	###	750,285	0	76.9	76.9	0.0
1996-Dec-19 Thu	2.85	###	2.85	2.86			73.9	73.9	0.2
1996-Dec-18 Wed	###	2.84	###	2.83	69,755	99,052	78.6	78.6	0.2
1996-Dec-17 Tue	2.83	2.86	2.82	2.82			###	###	###
1996-Dec-16 Mon	2.82	2.86	2.82	2.86	54,525	154,851	###	###	0.2
1996-Dec-13 Fri	2.84	2.85	2.82	2.85			78.1	78.1	###
1996-Dec-12 Thu	2.84	2.85	2.84	2.84	65,352	185,926	###	###	0.2
1996-Dec-11 Wed	###	###	2.84	2.84			9.0	9.0	0.2
1996-Dec-10 Tue	2.88	###	2.84	###			85.2	85.2	0.0
1996-Dec-09 Mon	2.85	2.86	2.85	2.86			###	###	0.2
1996-Dec-06 Fri	###	###	2.83	2.85			52.5	52.5	###
1996-Dec-05 Thu	2.84	###	2.84	###			###	###	0.0
1996-Dec-04 Wed	2.857	2.86	2.84	2.85			31.7	31.7	###
1996-Dec-03 Tue	2.86	###	2.85	2.85	85,255	121,488	###	###	###
1996-Dec-02 Mon	2.83	2.85	2.8	2.85			76.6	76.6	###
1996-Nov-29 Fri	2.86	2.86	2.83	2.83			###	###	0.2
1996-Nov-28 Thu	2.87	2.87	2.85	2.86	607,849	1,738,448	26.4	26.4	0.2
1996-Nov-27 Wed	2.83	2.86	2.83	2.86			77.7	77.7	0.2
1996-Nov-26 Tue	2.86	2.86	2.84	2.84	126,041	###	###	###	0.2
1996-Nov-25 Mon	2.85	2.86	2.85	2.86	22,851	###	###	###	0.2
1996-Nov-22 Fri	2.85	2.87	2.85	2.85	272,143	778,328	###	###	###
1996-Nov-21 Thu	2.83	2.86	2.83	2.83	2,520	###	###	###	0.2
1996-Nov-20 Wed	2.83	2.86	2.83	2.86			77.1	77.1	0.2
1996-Nov-19 Tue	2.86	2.86	2.83	2.83			25.1	25.1	0.2
1996-Nov-18 Mon	2.89	###	2.84	2.86			###	###	0.2
1996-Nov-15 Fri	###	###	2.88	###	65,983	###	###	###	0.0
1996-Nov-14 Thu	###	###	2.88	2.88			###	###	0.2
1996-Nov-13 Wed	###	###	###	###	35,050	0	70.5	70.5	0.0
1996-Nov-12 Tue	###	###	###	###			76.8	76.8	0.0
1996-Nov-11 Mon	###	###	###	###			76.8	76.8	0.0
1996-Nov-07 Thu	###	###	###	###			78.2	78.2	0.0
1996-Nov-06 Wed	###	###	###	###	221,441	0	14.6	14.6	0.0
1996-Nov-05 Tue	###	###	###	###			###	###	0.0
1996-Nov-04 Mon	###	###	2.8	###			63.9	63.9	0.0
1996-Nov-01 Fri	2.72	2.85	2.72	2.83			95.3	95.3	0.2
1996-Oct-31 Thu	2.7	2.74	2.7	2.74			###	###	0.2
1996-Oct-30 Wed	2.74	2.74	2.7	2.7	26,070	###	###	###	0.2
1996-Oct-29 Tue	2.7	2.71	2.7	2.7	162,672	440,027	###	###	0.2
1996-Oct-28 Mon	###	###	2.75	2.75	37,351	51,357	12.2	12.2	###
1996-Oct-25 Fri	###	2.82	2.79	2.79	19,271	54,055	33.2	33.2	###
1996-Oct-24 Thu	2.843	2.843	2.8	2.8			14.6	14.6	0.2
1996-Oct-23 Wed	2.85	2.88	2.84	2.85			68.9	68.9	###
1996-Oct-22 Tue	###	###	###	###			16.7	16.7	0.0
1996-Oct-21 Mon	3	###	3	3			###	###	0.2
1996-Oct-18 Fri	###	###	###	3			###	###	0.2
1996-Oct-17 Thu	###	###	###	###			72.2	72.2	0.0
1996-Oct-16 Wed	###	###	###	###			74.9	74.9	0.0
1996-Oct-15 Tue	###	###	###	3			###	###	0.2
1996-Oct-14 Mon	###	###	###	###			###	###	0.0
1996-Oct-11 Fri	###	3	###	###			16.8	16.8	0.0
1996-Oct-10 Thu	###	###	###	###			###	###	0.0
1996-Oct-09 Wed	2.89	###	2.86	###			81.8	81.8	0.0
1996-Oct-08 Tue	###	###	2.88	###			73.2	73.2	0.0
1996-Oct-07 Mon	###	###	2.89	2.89			###	###	###
1996-Oct-04 Fri	2.86	###	2.86	2.88			74.5	74.5	0.2
1996-Oct-03 Thu	2.849	2.88	2.848	2.86			###	###	0.2
1996-Oct-02 Wed	2.8	2.85	2.8	2.84			79.7	79.7	0.2
1996-Oct-01 Tue	###	###	###	###			81.0	81.0	0.0
1996-Sep-30 Mon	###	###	###	###			###	###	0.0
1996-Sep-27 Fri	2.85	3	2.85	3			95.4	95.4	0.2
1996-Sep-26 Thu	###	2.85	2.79	2.85			###	###	###
1996-Sep-25 Wed	2.75	2.8	2.75	2.76			###	###	0.2
1996-Sep-24 Tue	2.75	2.77	2.75	2.77			###	###	0.2
1996-Sep-23 Mon	2.75	2.76	2.75	2.75			###	###	###
1996-Sep-20 Fri	2.76	2.76	2.75	2.75			27.5	27.5	###
1996-Sep-19 Thu	2.76	2.77	2.75	2.77			74.2	74.2	0.2
1996-Sep-18 Wed	2.754	2.77	2.75	2.77			###	###	0.2
1996-Sep-17 Tue	2.77	2.79	2.75	2.77			###	###	0.2
1996-Sep-16 Mon	###	2.8	2.76	2.77			###	###	0.2
1996-Sep-13 Fri	2.75	2.76	2.75	2.76			71.5	71.5	0.2
1996-Sep-12 Thu	###	2.8	2.75	2.75			26.3	26.3	###
1996-Sep-11 Wed	2.75	2.82	2.75	2.77			###	###	0.2
1996-Sep-10 Tue	2.79	2.81	2.79	2.8			75.4	75.4	0.2
1996-Sep-09 Mon	2.8	2.8	2.75	2.77			###	###	0.2
1996-Sep-06 Fri	2.75	2.8	2.75	2.8			85.1	85.1	0.2
1996-Sep-05 Thu	2.75	2.76	2.75	2.75			###	###	###
1996-Sep-04 Wed	2.75	2.8	2.75	2.75			###	###	###
1996-Sep-03 Tue	###	2.73	###	2.72			###	###	0.2
1996-Sep-02 Mon	###	2.7	###	2.7			###	###	0.2
1996-Aug-30 Fri	2.55	2.7	2.54	###			###	###	0.0
1996-Aug-29 Thu	###	2.55	2.5	2.55			###	###	0.2
1996-Aug-28 Wed	2.47	2.52	2.47	2.5			###	###	0.2
1996-Aug-27 Tue	2.47	2.47	2.44	2.44			15.4	15.4	0.2
1996-Aug-26 Mon	2.525	###	2.49	2.49			###	###	0.2
1996-Aug-23 Fri	2.57	2.58	2.55	2.56			###	###	0.2
1996-Aug-22 Thu	2.57	2.58	2.56	2.57			###	###	###
1996-Aug-21 Wed	2.54	2.58	2.54	2.56			69.3	69.3	0.2
1996-Aug-20 Tue	###	2.55	2.5	2.55			85.0	85.0	0.2
1996-Aug-19 Mon	2.45	2.5	2.45	2.49			###	###	0.2
1996-Aug-16 Fri	2.48	2.48	2.47	2.47			###	###	###
1996-Aug-15 Thu	2.46	2.5	2.46	2.48			###	###	0.2
1996-Aug-14 Wed	2.44	2.48	2.44	2.46			###	###	0.2
1996-Aug-13 Tue	2.45	2.46	2.45	2.45			68.5	68.5	0.2
1996-Aug-12 Mon	2.4	2.45	2.4	2.45			###	###	0.2
1996-Aug-09 Fri	2.488	2.5	2.45	2.45			14.3	14.3	0.2
1996-Aug-08 Thu	2.42	2.52	2.42	2.5			92.4	92.4	0.2
1996-Aug-07 Wed	###	2.42	###	2.42			###	###	0.2
1996-Aug-06 Tue	###	###	###	###			23.3	23.3	0.0
1996-Aug-05 Mon	###	###	###	###			###	###	0.0
1996-Aug-02 Fri	2.28	###	2.28	###			###	###	0.0
1996-Aug-01 Thu	2.26	2.27	2.26	2.27			72.5	72.5	0.2
1996-Jul-31 Wed	###	###	2.25	2.25			8.0	8.0	###
1996-Jul-30 Tue	2.25	2.25	2.25	2.25			77.2	77.2	###
1996-Jul-29 Mon	2.26	2.27	2.25	2.27			###	###	0.2
1996-Jul-26 Fri	2.25	2.27	2.25	2.27			78.1	78.1	0.2
1996-Jul-25 Thu	2.23	2.23	2.2	2.23			###	###	###
1996-Jul-24 Wed	2.25	2.25	2.23	2.23			###	###	###
1996-Jul-23 Tue	2.23	2.28	2.23	2.25			85.2	85.2	###
1996-Jul-22 Mon	2.28	2.28	2.25	2.25			17.4	17.4	###
1996-Jul-19 Fri	2.26	2.28	2.25	2.28			73.1	73.1	0.2
1996-Jul-18 Thu	2.25	2.28	2.25	2.25			68.6	68.6	###
1996-Jul-17 Wed	###	2.22	###	2.2			81.1	81.1	0.2
1996-Jul-16 Tue	###	2.2	###	###			###	###	0.0
1996-Jul-15 Mon	2.23	2.27	2.23	2.24			88.7	88.7	###
1996-Jul-12 Fri	2.26	2.26	2.25	2.25			32.8	32.8	###
1996-Jul-11 Thu	2.27	2.29	2.26	2.27			79.8	79.8	0.2
1996-Jul-10 Wed	2.27	2.27	2.26	2.26			###	###	###
1996-Jul-09 Tue	2.26	2.27	2.26	2.27			###	###	0.2
1996-Jul-08 Mon	2.22	2.26	2.22	2.26			###	###	###
1996-Jul-05 Fri	2.22	2.29	2.22	2.29			93.0	93.0	###
1996-Jul-04 Thu	2.21	2.22	2.2	2.22			###	###	0.2
1996-Jul-03 Wed	2.24	2.24	2.21	2.21			20.6	20.6	0.2
1996-Jul-02 Tue	###	###	2.24	2.24			###	###	###
1996-Jul-01 Mon	2.255	###	2.2	###			###	###	0.0

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 2024-04-19 13:33:56 thru 2024-04-19 13:33:57 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000