(ORI) ORICA LIMITED Daily Prices Page 2

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

_{Currently Wed 25-May-07 09:24:29 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(ORI) ORICA LIMITED Daily Prices Page 2...

TOC Company Info for ORI Limits

Company Details for (ORI) ORICA LIMITED

Listing Code	ORI
Listing Name	ORICA LIMITED
GICS Sector	Materials
ISIN Name	ORICA LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000ORI1

Maximum Price date available .. Tuesday 6th May 2025
Latest price with VOLUME for ORI .. Friday 11th April 2025

ORI 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	###	###	0.0
MAX	34.86	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for ORI Bottom

<< Previous 1 2

End of day Prices (full format),

4800 Days for (ORI) ORICA LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2006-Feb-08 Wed	21.8	22	21.75	###			81.1	81.1	0.0
2006-Feb-07 Tue	###	###	21.75	###			###	###	0.0
2006-Feb-06 Mon	21.46	21.85	21.45	21.7	1,434,920	###	72.3	72.3	1.6
2006-Feb-03 Fri	21.7	21.75	###	###			34.2	34.2	0.0
2006-Feb-02 Thu	21.81	###	21.7	21.72	713,145	7,737,623	39.1	39.1	###
2006-Feb-01 Wed	###	###	21.7	21.85	786,670	###	32.0	32.0	###
2006-Jan-31 Tue	21.85	###	21.81	###	820,488	8,947,421	69.4	69.4	0.0
2006-Jan-30 Mon	21.79	21.88	21.73	21.8			71.5	71.5	1.6
2006-Jan-27 Fri	21.29	###	21.29	###	851,348	###	###	###	0.0
2006-Jan-25 Wed	21	21.26	21	21.2			###	###	1.5
2006-Jan-24 Tue	20.58	21.21	20.51	###	1,508,153	31,460,071	83.5	83.5	0.0
2006-Jan-23 Mon	20.23	###	20.23	20.42	1,004,683	###	77.9	77.9	1.5
2006-Jan-20 Fri	21	21	20.57	###			###	###	0.0
2006-Jan-19 Thu	###	###	###	###	825,047	0	###	###	0.0
2006-Jan-18 Wed	20.85	###	20.7	20.88	1,339,556	###	###	###	###
2006-Jan-17 Tue	###	21	20.84	###	781,020	###	67.0	67.0	0.0
2006-Jan-16 Mon	###	###	20.52	###	549,883	###	###	###	0.0
2006-Jan-13 Fri	###	21.2	###	###	1,623,687	17,211,082	###	###	0.0
2006-Jan-12 Thu	###	###	20.85	###	1,812,128	###	72.7	72.7	0.0
2006-Jan-11 Wed	###	###	###	21			###	###	1.5
2006-Jan-10 Tue	###	###	###	20.55	2,703,373	0	###	###	1.5
2006-Jan-09 Mon	20.27	20.42	20.27	20.42			###	###	1.5
2006-Jan-06 Fri	20.26	###	###	###			###	###	0.0
2006-Jan-05 Thu	20.4	20.48	20.25	###	897,375	18,275,041	33.5	33.5	0.0
2006-Jan-04 Wed	20.5	20.5	###	20.42			28.4	28.4	1.5
2006-Jan-03 Tue	20.4	20.58	20.4	20.52	687,779	###	70.6	70.6	1.5
2005-Dec-30 Fri	20.5	20.51	###	20.4			22.4	22.4	1.5
2005-Dec-29 Thu	20.7	20.7	20.51	20.51	443,670	9,141,820	###	###	###
2005-Dec-28 Wed	###	20.78	20.45	20.75			###	###	1.5
2005-Dec-27 Tue	###	21	20.75	20.75			22.5	22.5	1.5
2005-Dec-23 Fri	###	21	20.75	20.75			22.5	22.5	1.5
2005-Dec-22 Thu	20.59	###	20.57	20.89			80.6	80.6	1.5
2005-Dec-21 Wed	###	20.82	20.52	20.75	774,487	16,008,646	###	###	1.5
2005-Dec-20 Tue	20.47	###	20.27	20.47			###	###	1.5
2005-Dec-19 Mon	20.88	20.88	20.55	###			###	###	0.0
2005-Dec-16 Fri	20.82	20.82	20.29	###	776,478	###	26.5	26.5	0.0
2005-Dec-15 Thu	21.25	###	###	###	1,286,272	0	26.2	26.2	0.0
2005-Dec-14 Wed	20.8	###	20.72	###			82.3	82.3	0.0
2005-Dec-13 Tue	###	20.87	###	20.8	3,017,780	###	85.9	85.9	1.5
2005-Dec-12 Mon	20	###	20	###	801,850	###	###	###	0.0
2005-Dec-09 Fri	###	###	20	###			###	###	0.0
2005-Dec-08 Thu	###	###	###	###	1,126,427	0	82.6	82.6	0.0
2005-Dec-07 Wed	###	###	###	###			###	###	0.0
2005-Dec-06 Tue	###	###	19.78	###			###	###	0.0
2005-Dec-05 Mon	###	###	###	###			78.7	78.7	0.0
2005-Dec-02 Fri	###	20.23	19.85	###			26.3	26.3	0.0
2005-Dec-01 Thu	20	###	###	20.24			###	###	1.4
2005-Nov-30 Wed	###	###	19.84	###			34.0	34.0	0.0
2005-Nov-29 Tue	19.5	###	19.46	###			88.0	88.0	0.0
2005-Nov-28 Mon	19.26	###	###	###			###	###	0.0
2005-Nov-25 Fri	###	###	###	###			27.4	27.4	0.0
2005-Nov-24 Thu	19.48	19.48	19.22	###	917,246	###	###	###	0.0
2005-Nov-23 Wed	19.7	19.7	19.22	19.42			###	###	1.4
2005-Nov-22 Tue	###	###	###	20.41			15.5	15.5	1.5
2005-Nov-21 Mon	###	###	20.57	###	748,421	###	###	###	0.0
2005-Nov-18 Fri	###	###	20.87	###			###	###	0.0
2005-Nov-17 Thu	20.79	###	20.79	###	836,128	8,691,550	73.0	73.0	0.0
2005-Nov-16 Wed	20.5	20.59	20.45	20.55	762,176	15,639,851	69.6	69.6	1.5
2005-Nov-15 Tue	###	###	20.5	20.53	554,845	###	28.4	28.4	###
2005-Nov-14 Mon	20.71	20.71	20.45	20.57			###	###	###
2005-Nov-11 Fri	20.78	20.79	20.53	20.56	506,051	###	25.6	25.6	1.5
2005-Nov-10 Thu	20.4	20.46	###	20.41	984,427	10,070,688	###	###	1.5
2005-Nov-09 Wed	###	###	19.81	###	745,359	7,382,780	32.0	32.0	0.0
2005-Nov-08 Tue	19.54	###	19.54	###			85.3	85.3	0.0
2005-Nov-07 Mon	###	###	19.24	###			73.5	73.5	0.0
2005-Nov-04 Fri	###	###	###	###	1,037,144	0	25.7	25.7	0.0
2005-Nov-03 Thu	###	19.5	###	###			66.2	66.2	0.0
2005-Nov-02 Wed	19.46	19.55	18.83	18.83			9.5	9.5	1.3
2005-Nov-01 Tue	###	19.7	19.21	19.46	697,749	###	76.0	76.0	###
2005-Oct-31 Mon	19.25	19.44	###	###	630,027	###	###	###	0.0
2005-Oct-28 Fri	###	###	18.8	###	1,203,246	###	31.5	31.5	0.0
2005-Oct-27 Thu	18.88	###	18.88	###	1,614,484	15,240,728	73.6	73.6	0.0
2005-Oct-26 Wed	###	###	18.85	###			16.3	16.3	0.0
2005-Oct-25 Tue	###	###	18.8	###	1,072,941	10,085,645	###	###	0.0
2005-Oct-24 Mon	18.4	18.8	###	###	1,165,580	10,956,452	83.2	83.2	0.0
2005-Oct-21 Fri	###	18.76	18.27	18.5	1,841,047	34,086,985	28.9	28.9	###
2005-Oct-20 Thu	19.49	19.49	18.86	###			21.6	21.6	0.0
2005-Oct-19 Wed	19.83	19.83	###	19.4	1,022,389	10,136,986	###	###	1.4
2005-Oct-18 Tue	###	###	19.82	19.85	1,579,925	15,657,056	33.2	33.2	1.4
2005-Oct-17 Mon	###	20.2	###	###	1,283,688	12,965,248	70.5	70.5	0.0
2005-Oct-14 Fri	20	###	###	###			###	###	0.0
2005-Oct-13 Thu	19.8	20	19.59	###	950,278	18,810,753	75.0	75.0	0.0
2005-Oct-12 Wed	###	20.21	###	###	599,854	6,061,524	65.0	65.0	0.0
2005-Oct-11 Tue	19.45	###	19.45	###	692,845	###	90.0	90.0	0.0
2005-Oct-10 Mon	###	###	19.76	###			31.9	31.9	0.0
2005-Oct-07 Fri	19.52	20.2	19.26	###			###	###	0.0
2005-Oct-06 Thu	###	20	19.54	###			37.9	37.9	0.0
2005-Oct-05 Wed	20.5	20.52	###	###	1,264,283	12,971,543	###	###	0.0
2005-Oct-04 Tue	20.85	###	20.54	###	1,152,423	11,835,384	###	###	0.0
2005-Oct-03 Mon	###	###	20.84	###			###	###	0.0
2005-Sep-30 Fri	###	###	###	21			###	###	1.5
2005-Sep-29 Thu	###	21.21	20.85	###	728,775	###	74.0	74.0	0.0
2005-Sep-28 Wed	20.48	20.81	20.48	20.71	1,153,080	###	81.2	81.2	###
2005-Sep-27 Tue	20.48	20.48	20.21	###			###	###	0.0
2005-Sep-26 Mon	20.59	###	###	20.41	1,945,124	0	23.8	23.8	1.5
2005-Sep-23 Fri	###	###	20.2	20.42	937,271	###	20.7	20.7	1.5
2005-Sep-22 Thu	20.5	20.85	20.5	20.74			76.0	76.0	###
2005-Sep-21 Wed	###	###	###	20.47	3,197,586	0	###	###	1.5
2005-Sep-20 Tue	21.51	21.55	###	###			###	###	0.0
2005-Sep-19 Mon	0	0	0	0	0				0.0
2005-Sep-16 Fri	21.2	21.2	20.78	###	856,242	###	19.2	19.2	0.0
2005-Sep-15 Thu	20.46	###	20.46	###			###	###	0.0
2005-Sep-14 Wed	20.28	20.51	20.25	20.51	769,751	15,687,525	78.0	78.0	###
2005-Sep-13 Tue	###	###	20.22	20.28			###	###	1.4
2005-Sep-12 Mon	20.2	###	###	###	686,144	0	74.8	74.8	0.0
2005-Sep-09 Fri	###	###	###	###	915,884	0	###	###	0.0
2005-Sep-08 Thu	###	###	###	20.25			85.1	85.1	###
2005-Sep-07 Wed	19.26	###	19.26	19.87			###	###	###
2005-Sep-06 Tue	###	###	###	###			###	###	0.0
2005-Sep-05 Mon	19.2	###	###	###			###	###	0.0
2005-Sep-02 Fri	###	###	###	###			25.1	25.1	0.0
2005-Sep-01 Thu	###	###	###	19.21			72.6	72.6	1.4
2005-Aug-31 Wed	###	###	18.81	###	616,885	###	###	###	0.0
2005-Aug-30 Tue	###	###	18.81	###	918,450	8,638,022	24.1	24.1	0.0
2005-Aug-29 Mon	19.25	19.27	###	###			35.5	35.5	0.0
2005-Aug-26 Fri	###	19.43	###	19.25	3,580,524	###	68.8	68.8	1.4
2005-Aug-25 Thu	###	19.25	###	###			30.3	30.3	0.0
2005-Aug-24 Wed	19.5	19.53	19.29	###			###	###	0.0
2005-Aug-23 Tue	###	###	###	###			80.5	80.5	0.0
2005-Aug-22 Mon	###	19.49	###	19.47			###	###	###
2005-Aug-19 Fri	###	19.5	###	###			###	###	0.0
2005-Aug-18 Thu	###	###	19.43	19.59	1,236,772	###	22.4	22.4	###
2005-Aug-17 Wed	19.77	19.82	19.71	19.8			72.0	72.0	1.4
2005-Aug-16 Tue	19.75	19.84	###	19.8			67.2	67.2	1.4
2005-Aug-15 Mon	###	19.79	19.5	19.72	813,281	###	70.0	70.0	1.4
2005-Aug-12 Fri	19.28	###	19.28	###			84.6	84.6	0.0
2005-Aug-11 Thu	###	###	###	###			###	###	0.0
2005-Aug-10 Wed	###	19.2	###	###			###	###	0.0
2005-Aug-09 Tue	19.24	19.28	###	###	1,379,052	###	26.0	26.0	0.0
2005-Aug-08 Mon	19.22	###	###	19.2			31.4	31.4	###
2005-Aug-05 Fri	19.25	###	###	19.22	1,695,653	0	27.9	27.9	1.4
2005-Aug-04 Thu	18.8	###	18.74	###	583,787	5,470,084	79.1	79.1	0.0
2005-Aug-03 Wed	###	###	18.78	18.82	577,746	###	18.4	18.4	1.3
2005-Aug-02 Tue	###	###	###	###	364,875	0	###	###	0.0
2005-Aug-01 Mon	###	###	###	###			73.0	73.0	0.0
2005-Jul-29 Fri	###	19.22	###	###			31.5	31.5	0.0
2005-Jul-28 Thu	###	###	18.81	###			###	###	0.0
2005-Jul-27 Wed	###	###	###	###	456,355	0	###	###	0.0
2005-Jul-26 Tue	18.54	18.75	18.54	###	444,588	8,289,343	###	###	0.0
2005-Jul-25 Mon	18.51	18.75	18.47	18.53			67.0	67.0	###
2005-Jul-22 Fri	18.44	###	###	18.51			###	###	1.3
2005-Jul-21 Thu	18.75	###	18.72	###			74.6	74.6	0.0
2005-Jul-20 Wed	18.54	18.82	18.54	18.7			75.0	75.0	1.3
2005-Jul-19 Tue	18.75	18.75	18.41	18.52	925,955	17,204,243	20.1	20.1	1.3
2005-Jul-18 Mon	18.84	###	18.84	###			###	###	0.0
2005-Jul-15 Fri	18.74	18.89	18.7	18.84	1,287,887	###	74.8	74.8	1.3
2005-Jul-14 Thu	18.57	18.76	18.55	###	515,188	###	###	###	0.0
2005-Jul-13 Wed	###	###	###	###	873,074	0	###	###	0.0
2005-Jul-12 Tue	18.25	18.4	###	###			###	###	0.0
2005-Jul-11 Mon	17.75	###	###	###	542,327	0	###	###	0.0
2005-Jul-08 Fri	17.8	###	17.4	17.45	780,644	###	15.0	15.0	###
2005-Jul-07 Thu	###	###	17.76	17.89			###	###	1.3
2005-Jul-06 Wed	18.45	18.47	###	###	494,985	4,571,186	19.7	19.7	0.0
2005-Jul-05 Tue	18.27	###	###	18.27	854,126	0	68.3	68.3	###
2005-Jul-04 Mon	###	###	###	18.24			81.3	81.3	1.3
2005-Jul-01 Fri	17.82	17.88	###	17.8			###	###	###
2005-Jun-30 Thu	17.48	###	17.4	17.8			74.5	74.5	###
2005-Jun-29 Wed	17.59	###	17.2	###	796,748	###	###	###	0.0
2005-Jun-28 Tue	###	17.44	###	17.43	985,640	8,594,780	78.4	78.4	1.2
2005-Jun-27 Mon	###	17.22	###	###			###	###	0.0
2005-Jun-24 Fri	16.79	16.89	16.5	16.82	825,876	###	###	###	###
2005-Jun-23 Thu	17.24	17.29	###	###	876,247	7,575,155	###	###	0.0
2005-Jun-22 Wed	17.25	###	###	17.22	1,408,051	0	37.6	37.6	1.2
2005-Jun-21 Tue	17.4	17.4	17.26	###			34.0	34.0	0.0
2005-Jun-20 Mon	17.47	17.47	17.25	###	1,509,083	26,197,680	36.7	36.7	0.0
2005-Jun-17 Fri	17.46	17.55	###	17.55			65.1	65.1	###
2005-Jun-16 Thu	17.44	17.5	17.25	17.46			70.0	70.0	1.2
2005-Jun-15 Wed	16.85	17.24	16.84	17.23	1,740,176	###	###	###	###
2005-Jun-14 Tue	16.85	###	16.7	16.84	958,356	8,002,272	35.7	35.7	1.2
2005-Jun-10 Fri	###	###	16.73	16.73			14.9	14.9	###
2005-Jun-09 Thu	16.73	17.25	16.73	###	1,383,584	###	###	###	0.0
2005-Jun-08 Wed	16.23	###	16.2	###			84.8	84.8	0.0
2005-Jun-07 Tue	###	###	###	16.23	2,910,272	0	###	###	###
2005-Jun-06 Mon	###	###	###	###	621,687	0	###	###	0.0
2005-Jun-03 Fri	###	###	###	###	3,228,182	0	###	###	0.0
2005-Jun-02 Thu	16.41	16.52	16.22	16.29	2,320,883	37,992,854	###	###	###
2005-Jun-01 Wed	15.7	###	15.7	###			88.5	88.5	0.0
2005-May-31 Tue	###	###	###	15.75	3,523,277	0	###	###	1.1
2005-May-30 Mon	15.84	###	15.76	###	2,528,643	###	###	###	0.0
2005-May-27 Fri	###	###	###	###			91.2	91.2	0.0
2005-May-26 Thu	15.28	15.28	###	###			###	###	0.0
2005-May-25 Wed	15.85	15.87	15.42	15.42	1,474,140	23,062,920	###	###	###
2005-May-24 Tue	###	###	###	15.79	1,449,389	0	###	###	1.1
2005-May-23 Mon	###	15.74	15.55	15.74	609,486	###	69.7	69.7	1.1
2005-May-20 Fri	15.7	15.75	15.4	15.58	1,198,776	###	###	###	1.1
2005-May-19 Thu	###	###	###	###			86.0	86.0	0.0
2005-May-18 Wed	###	###	###	###	1,799,550	0	85.7	85.7	0.0
2005-May-17 Tue	###	###	###	###			16.1	16.1	0.0
2005-May-16 Mon	###	15.2	###	###	1,506,751	###	32.4	32.4	0.0
2005-May-13 Fri	15.5	15.5	14.83	###			12.6	12.6	0.0
2005-May-12 Thu	15.8	15.89	15.59	###			20.3	20.3	0.0
2005-May-11 Wed	###	###	15.82	###			26.9	26.9	0.0
2005-May-10 Tue	###	###	###	###			35.4	35.4	0.0
2005-May-09 Mon	###	###	15.87	###	2,252,451	###	33.7	33.7	0.0
2005-May-06 Fri	###	###	15.84	###			###	###	0.0
2005-May-05 Thu	###	###	15.55	15.86			###	###	1.1
2005-May-04 Wed	###	###	###	15.55			86.3	86.3	###
2005-May-03 Tue	15.25	15.26	###	15.2	2,522,229	###	###	###	1.1
2005-May-02 Mon	###	###	14.8	###	3,166,557	23,432,521	4.2	4.2	0.0
2005-Apr-29 Fri	###	###	15.55	15.7	2,482,426	###	###	###	###
2005-Apr-28 Thu	16.55	16.55	###	16.25			24.1	24.1	###
2005-Apr-27 Wed	###	###	###	###	2,055,772	0	14.5	14.5	0.0
2005-Apr-26 Tue	17.57	17.75	###	17.25			27.9	27.9	1.2
2005-Apr-22 Fri	17.46	###	17.22	###	1,227,774	###	###	###	0.0
2005-Apr-21 Thu	###	###	###	###	4,016,071	0	26.4	26.4	0.0
2005-Apr-20 Wed	###	###	###	17.42			25.1	25.1	1.2
2005-Apr-19 Tue	17.53	17.53	###	###	604,958	5,302,456	###	###	0.0
2005-Apr-18 Mon	###	17.2	16.75	17.2			###	###	1.2
2005-Apr-15 Fri	17.26	17.44	###	###	1,901,678	###	###	###	0.0
2005-Apr-14 Thu	###	###	17.75	17.78	1,501,278	13,323,842	###	###	1.3
2005-Apr-13 Wed	###	18.7	18.22	18.46	510,548	###	28.5	28.5	1.3
2005-Apr-12 Tue	18.4	18.57	18.23	18.55	674,188	12,405,059	###	###	1.3
2005-Apr-11 Mon	###	###	###	18.29	885,952	0	###	###	###
2005-Apr-08 Fri	18.71	18.71	###	###	1,142,549	10,688,545	###	###	0.0
2005-Apr-07 Thu	###	18.5	###	18.4			###	###	1.3
2005-Apr-06 Wed	18.8	18.8	###	###			###	###	0.0
2005-Apr-05 Tue	18.25	###	18.25	###			###	###	0.0
2005-Apr-04 Mon	###	###	18.21	18.23			###	###	1.3
2005-Apr-01 Fri	###	###	###	18.2	1,614,359	0	23.7	23.7	###
2005-Mar-31 Thu	###	18.46	18.2	18.25			###	###	###
2005-Mar-30 Wed	###	###	###	18.28	980,625	0	34.7	34.7	1.3
2005-Mar-29 Tue	###	###	18.49	###			37.6	37.6	0.0
2005-Mar-24 Thu	18.85	###	18.81	###			###	###	0.0
2005-Mar-23 Wed	###	19.25	18.82	###	1,863,844	35,478,270	###	###	0.0
2005-Mar-22 Tue	19.5	###	###	###			###	###	0.0
2005-Mar-21 Mon	19.7	19.86	19.7	19.84	310,270	6,137,140	###	###	1.4
2005-Mar-18 Fri	###	19.88	19.57	19.72	615,971	12,150,027	68.8	68.8	1.4
2005-Mar-17 Thu	19.85	###	19.5	19.5	778,429	7,589,682	20.2	20.2	1.4
2005-Mar-16 Wed	###	###	19.55	###			70.2	70.2	0.0
2005-Mar-15 Tue	19.86	###	###	19.76	189,954	0	###	###	###
2005-Mar-14 Mon	19.54	###	19.54	19.82	886,183	###	###	###	1.4
2005-Mar-11 Fri	19.85	19.85	###	19.75			###	###	###
2005-Mar-10 Thu	###	###	19.8	19.89	1,264,440	12,517,956	###	###	###
2005-Mar-09 Wed	20.4	20.4	###	20.28	541,122	5,519,444	###	###	1.4
2005-Mar-08 Tue	###	20.4	###	20.4	712,623	7,268,754	###	###	1.5
2005-Mar-07 Mon	###	###	###	###			###	###	0.0
2005-Mar-04 Fri	###	###	19.73	19.8			27.8	27.8	1.4
2005-Mar-03 Thu	20	###	19.8	20			68.5	68.5	1.4
2005-Mar-02 Wed	###	###	20	20			###	###	1.4
2005-Mar-01 Tue	19.44	###	19.43	19.88	790,954	###	###	###	1.4
2005-Feb-28 Mon	###	19.55	###	19.45			###	###	###
2005-Feb-25 Fri	###	###	###	###			###	###	0.0
2005-Feb-24 Thu	###	19.45	###	###	998,420	###	###	###	0.0
2005-Feb-23 Wed	19.53	###	###	19.41			###	###	###
2005-Feb-22 Tue	19.52	19.74	19.52	19.7			82.0	82.0	1.4
2005-Feb-21 Mon	###	19.59	###	19.54	917,241	8,984,375	###	###	1.4
2005-Feb-18 Fri	###	19.25	###	###			###	###	0.0
2005-Feb-17 Thu	###	###	###	###			23.2	23.2	0.0
2005-Feb-16 Wed	19.55	###	###	###	837,827	0	###	###	0.0
2005-Feb-15 Tue	19.4	###	###	19.48			75.8	75.8	###
2005-Feb-14 Mon	19.24	19.44	###	19.27			###	###	###
2005-Feb-11 Fri	19.43	19.59	19.21	19.21			20.1	20.1	1.4
2005-Feb-10 Thu	19.74	19.74	###	###			20.6	20.6	0.0
2005-Feb-09 Wed	19.72	19.85	19.72	19.78			###	###	1.4
2005-Feb-08 Tue	###	19.88	###	19.88			###	###	1.4
2005-Feb-07 Mon	###	###	###	19.7			29.2	29.2	1.4
2005-Feb-04 Fri	19.51	19.8	19.42	19.75	894,779	###	81.7	81.7	###
2005-Feb-03 Thu	19.41	###	19.41	19.5	401,587	###	71.9	71.9	1.4
2005-Feb-02 Wed	###	###	19.22	###	834,323	8,017,844	26.4	26.4	0.0
2005-Feb-01 Tue	###	###	###	###	664,578	0	###	###	0.0
2005-Jan-31 Mon	19.28	19.28	###	19.21			###	###	1.4
2005-Jan-28 Fri	###	19.49	19.28	19.28			29.0	29.0	1.4
2005-Jan-27 Thu	19.56	###	###	###			24.3	24.3	0.0
2005-Jan-25 Tue	19.27	19.5	19.27	19.45			79.2	79.2	###
2005-Jan-24 Mon	19.25	19.25	###	19.2			###	###	###
2005-Jan-21 Fri	19.48	19.48	###	###	577,024	###	###	###	0.0
2005-Jan-20 Thu	19.42	19.5	###	19.5			###	###	1.4
2005-Jan-19 Wed	###	19.83	19.44	19.5	664,084	13,039,289	###	###	1.4
2005-Jan-18 Tue	###	###	###	###	442,781	0	###	###	0.0
2005-Jan-17 Mon	19.87	###	19.87	20			###	###	1.4
2005-Jan-14 Fri	###	###	###	19.86			###	###	1.4
2005-Jan-13 Thu	19.82	20	19.8	19.85			###	###	1.4
2005-Jan-12 Wed	19.41	19.8	###	19.8	664,341	6,576,975	###	###	1.4
2005-Jan-11 Tue	19.73	19.8	19.46	19.52	613,453	12,042,082	23.0	23.0	1.4
2005-Jan-10 Mon	###	###	19.7	19.75			21.0	21.0	###
2005-Jan-07 Fri	###	###	19.55	19.8			72.2	72.2	1.4
2005-Jan-06 Thu	19.74	19.78	19.41	19.41	542,440	###	###	###	###
2005-Jan-05 Wed	###	###	19.8	19.84			###	###	1.4
2005-Jan-04 Tue	###	###	###	###			###	###	0.0
2004-Dec-31 Fri	20.24	###	20.2	###			###	###	0.0
2004-Dec-30 Thu	20.2	###	###	20.23	95,651	0	68.4	68.4	1.4
2004-Dec-29 Wed	###	20.28	20	20.28	157,641	3,174,889	###	###	1.4
2004-Dec-24 Fri	###	###	20	###	227,280	###	73.6	73.6	0.0
2004-Dec-23 Thu	###	###	19.79	###	400,043	3,958,425	###	###	0.0
2004-Dec-22 Wed	###	20.29	###	###	327,983	3,327,387	###	###	0.0
2004-Dec-21 Tue	###	###	19.89	###			###	###	0.0
2004-Dec-20 Mon	###	###	###	20	940,049	0	###	###	1.4
2004-Dec-17 Fri	###	20.83	###	20.41			###	###	1.5
2004-Dec-16 Thu	20.2	###	###	###	1,251,782	0	###	###	0.0
2004-Dec-15 Wed	###	###	###	###			70.2	70.2	0.0
2004-Dec-14 Tue	19.4	###	19.4	###	636,046	6,169,646	81.0	81.0	0.0
2004-Dec-13 Mon	19.22	19.55	19.2	###			82.4	82.4	0.0
2004-Dec-10 Fri	###	19.51	###	19.2			72.0	72.0	###
2004-Dec-09 Thu	19.55	19.56	###	###			###	###	0.0
2004-Dec-08 Wed	###	20.2	###	19.7	497,246	5,022,184	###	###	1.4
2004-Dec-07 Tue	###	20.2	###	20	619,855	###	###	###	1.4
2004-Dec-06 Mon	###	###	19.8	19.83	678,524	6,717,387	###	###	###
2004-Dec-03 Fri	20	###	19.7	20	737,043	7,259,873	73.7	73.7	1.4
2004-Dec-02 Thu	20	20	###	###			31.4	31.4	0.0
2004-Dec-01 Wed	###	20	19.57	###			83.3	83.3	0.0
2004-Nov-30 Tue	###	19.78	###	###			###	###	0.0
2004-Nov-29 Mon	###	###	19.26	19.26			16.9	16.9	1.4
2004-Nov-26 Fri	###	###	###	19.8	1,121,328	0	27.6	27.6	1.4
2004-Nov-25 Thu	###	20.24	###	###			###	###	0.0
2004-Nov-24 Wed	###	###	19.57	###	955,456	###	64.4	64.4	0.0
2004-Nov-23 Tue	19.2	19.73	19.2	###			###	###	0.0
2004-Nov-22 Mon	###	###	###	###			###	###	0.0
2004-Nov-19 Fri	19.7	###	19.51	###	1,497,458	###	###	###	0.0
2004-Nov-18 Thu	###	19.78	###	###			###	###	0.0
2004-Nov-17 Wed	18.59	###	18.55	19.47	1,644,988	###	93.2	93.2	###
2004-Nov-16 Tue	18.21	###	18.21	18.49			86.3	86.3	###
2004-Nov-15 Mon	###	18.28	###	18.21	989,621	###	###	###	###
2004-Nov-12 Fri	###	18.2	###	###	542,946	###	66.0	66.0	0.0
2004-Nov-11 Thu	18.58	18.58	###	###	3,600,682	###	13.2	13.2	0.0
2004-Nov-10 Wed	###	18.7	18.52	###			###	###	0.0
2004-Nov-09 Tue	###	18.71	18.25	18.58			83.0	83.0	1.3
2004-Nov-08 Mon	###	18.42	###	###			31.3	31.3	0.0
2004-Nov-05 Fri	###	18.52	###	###			77.1	77.1	0.0
2004-Nov-04 Thu	17.79	###	17.75	###			82.2	82.2	0.0
2004-Nov-03 Wed	17.4	17.7	###	17.7			82.0	82.0	1.3
2004-Nov-02 Tue	17.43	17.43	###	17.2			###	###	1.2
2004-Nov-01 Mon	###	17.59	###	17.48	1,081,644	9,513,058	89.2	89.2	1.2
2004-Oct-29 Fri	###	###	16.5	###			82.6	82.6	0.0
2004-Oct-28 Thu	###	###	16.7	16.7	520,087	4,342,726	###	###	1.2
2004-Oct-27 Wed	16.75	###	###	###	982,983	0	73.2	73.2	0.0
2004-Oct-26 Tue	###	16.77	###	16.73	1,046,429	###	75.6	75.6	###
2004-Oct-25 Mon	16.88	16.88	16.55	###	871,356	###	24.9	24.9	0.0
2004-Oct-22 Fri	16.85	###	16.85	###	1,562,246	13,161,922	###	###	0.0
2004-Oct-21 Thu	16.88	###	16.88	###			70.2	70.2	0.0
2004-Oct-20 Wed	###	###	16.83	###	2,081,979	17,519,853	74.3	74.3	0.0
2004-Oct-19 Tue	###	###	###	###			###	###	0.0
2004-Oct-18 Mon	###	###	16.85	###			71.6	71.6	0.0
2004-Oct-15 Fri	16.73	###	16.7	###	2,131,589	###	###	###	0.0
2004-Oct-14 Thu	16.89	16.89	16.59	16.85	2,231,080	37,348,279	37.1	37.1	###
2004-Oct-13 Wed	###	###	###	###	1,275,948	0	###	###	0.0
2004-Oct-12 Tue	###	17.2	###	###	1,282,480	11,029,328	69.7	69.7	0.0
2004-Oct-11 Mon	###	###	###	###	200,054	0	###	###	0.0
2004-Oct-08 Fri	17.2	17.25	###	###			27.3	27.3	0.0
2004-Oct-07 Thu	###	17.51	17.23	###			###	###	0.0
2004-Oct-06 Wed	17.71	17.8	###	###			###	###	0.0
2004-Oct-05 Tue	###	17.78	###	17.71	680,277	###	###	###	###
2004-Oct-04 Mon	###	17.25	###	17.23	331,228	2,856,841	79.1	79.1	###
2004-Oct-01 Fri	###	###	###	###			###	###	0.0
2004-Sep-30 Thu	17.2	17.42	###	###			72.4	72.4	0.0
2004-Sep-29 Wed	###	17.23	###	17.2	449,880	###	###	###	1.2
2004-Sep-28 Tue	17.45	17.45	###	17.2	529,156	4,616,886	18.0	18.0	1.2
2004-Sep-27 Mon	###	17.45	###	17.45	223,676	1,951,573	75.4	75.4	###
2004-Sep-24 Fri	###	17.55	###	17.55			88.6	88.6	###
2004-Sep-23 Thu	###	###	17.21	###	541,470	4,659,349	###	###	0.0
2004-Sep-22 Wed	###	17.55	17.24	###			70.1	70.1	0.0
2004-Sep-21 Tue	17.24	###	###	###			69.3	69.3	0.0
2004-Sep-20 Mon	17.5	17.5	17.26	17.28	517,749	8,998,477	###	###	1.2
2004-Sep-17 Fri	###	17.45	17.23	17.45			73.8	73.8	###
2004-Sep-16 Thu	17.2	17.43	###	###			72.3	72.3	0.0
2004-Sep-15 Wed	17.26	###	17.2	17.25			###	###	1.2
2004-Sep-14 Tue	17.22	###	17.22	17.25	459,024	###	###	###	1.2
2004-Sep-13 Mon	###	17.2	###	17.2			###	###	1.2
2004-Sep-10 Fri	###	###	###	###			###	###	0.0
2004-Sep-09 Thu	###	###	###	###	672,689	0	###	###	0.0
2004-Sep-08 Wed	###	###	###	###			###	###	0.0
2004-Sep-07 Tue	16.8	###	16.75	###	1,201,559	10,063,056	81.6	81.6	0.0
2004-Sep-06 Mon	16.5	16.8	16.49	16.71	809,026	###	###	###	###
2004-Sep-03 Fri	16.85	16.86	16.45	16.45			###	###	1.2
2004-Sep-02 Thu	###	###	###	16.86	1,173,542	0	###	###	1.2
2004-Sep-01 Wed	###	16.72	###	###	1,305,625	10,915,025	92.8	92.8	0.0
2004-Aug-31 Tue	16.23	16.4	16.2	16.2			33.0	33.0	1.2
2004-Aug-30 Mon	16.44	16.44	###	16.2	330,055	2,713,052	###	###	1.2
2004-Aug-27 Fri	16.5	16.54	###	16.44	1,652,428	13,665,579	23.3	23.3	1.2
2004-Aug-26 Thu	16.25	16.44	16.25	###	657,389	10,745,023	###	###	0.0
2004-Aug-25 Wed	###	16.2	###	###			###	###	0.0
2004-Aug-24 Tue	16.45	16.45	###	###	438,875	3,609,746	###	###	0.0
2004-Aug-23 Mon	16.29	16.5	16.28	16.45	535,772	###	75.8	75.8	1.2
2004-Aug-20 Fri	###	16.28	###	###			72.6	72.6	0.0
2004-Aug-19 Thu	###	16.22	###	###			###	###	0.0
2004-Aug-18 Wed	###	###	###	###	577,122	0	77.3	77.3	0.0
2004-Aug-17 Tue	###	###	15.87	###	563,073	4,467,984	25.8	25.8	0.0
2004-Aug-16 Mon	###	###	###	###	1,453,627	0	###	###	0.0
2004-Aug-13 Fri	###	###	15.86	###			###	###	0.0
2004-Aug-12 Thu	15.81	15.86	15.81	15.85	594,876	###	###	###	1.1
2004-Aug-11 Wed	###	15.84	###	15.81	1,006,255	###	###	###	###
2004-Aug-10 Tue	###	###	###	###			###	###	0.0
2004-Aug-09 Mon	###	15.75	15.51	15.7			75.9	75.9	###
2004-Aug-06 Fri	15.85	15.85	###	15.82	836,079	6,625,926	###	###	###
2004-Aug-05 Thu	###	###	###	###	866,254	0	###	###	0.0
2004-Aug-04 Wed	15.43	###	15.43	15.59			###	###	###
2004-Aug-03 Tue	15.49	15.49	###	15.43			32.1	32.1	1.1
2004-Aug-02 Mon	15.55	###	15.55	15.55			68.4	68.4	###
2004-Jul-30 Fri	15.41	###	###	###			75.3	75.3	0.0
2004-Jul-29 Thu	###	15.43	###	15.41			74.3	74.3	###
2004-Jul-28 Wed	15.29	15.41	15.29	15.4	1,355,546	###	76.0	76.0	###
2004-Jul-27 Tue	15.26	###	###	15.28	2,004,971	0	68.4	68.4	###
2004-Jul-26 Mon	###	15.28	###	15.27			79.7	79.7	###
2004-Jul-23 Fri	###	15.2	###	15.2			78.3	78.3	1.1
2004-Jul-22 Thu	###	###	###	###	847,143	0	###	###	0.0
2004-Jul-21 Wed	###	###	###	###	729,075	0	###	###	0.0
2004-Jul-20 Tue	###	###	###	###			36.3	36.3	0.0
2004-Jul-19 Mon	###	###	###	###			###	###	0.0
2004-Jul-16 Fri	###	###	###	###	299,153	0	###	###	0.0
2004-Jul-15 Thu	###	###	###	###			73.4	73.4	0.0
2004-Jul-14 Wed	14.84	###	14.7	###			###	###	0.0
2004-Jul-13 Tue	14.84	###	14.84	###			81.7	81.7	0.0
2004-Jul-12 Mon	14.82	###	14.82	14.86	347,987	2,578,583	75.9	75.9	###
2004-Jul-09 Fri	###	###	14.84	14.88	628,372	4,662,520	26.3	26.3	1.1
2004-Jul-08 Thu	###	###	###	###	669,228	0	###	###	0.0
2004-Jul-07 Wed	###	###	###	###			13.9	13.9	0.0
2004-Jul-06 Tue	###	###	###	###	785,356	0	###	###	0.0
2004-Jul-05 Mon	15.2	15.26	###	15.22			###	###	1.1
2004-Jul-02 Fri	###	###	###	###			###	###	0.0
2004-Jul-01 Thu	###	###	###	###	787,876	0	###	###	0.0
2004-Jun-30 Wed	14.88	15.25	14.85	###	1,365,143	###	75.2	75.2	0.0
2004-Jun-29 Tue	14.8	###	14.8	###			75.0	75.0	0.0
2004-Jun-28 Mon	14.71	###	14.71	###	672,383	4,945,376	###	###	0.0
2004-Jun-25 Fri	14.75	###	14.72	14.84	919,370	###	###	###	###
2004-Jun-24 Thu	###	###	14.72	14.75	1,100,344	###	###	###	###
2004-Jun-23 Wed	###	###	14.8	###			31.8	31.8	0.0
2004-Jun-22 Tue	14.7	###	14.7	14.87	576,177	###	###	###	1.1
2004-Jun-21 Mon	###	###	14.76	14.85	1,077,625	7,952,872	###	###	###
2004-Jun-18 Fri	###	###	14.82	###	1,332,949	9,877,152	###	###	0.0
2004-Jun-17 Thu	###	###	###	###			69.8	69.8	0.0
2004-Jun-16 Wed	14.89	###	14.85	###			74.0	74.0	0.0
2004-Jun-15 Tue	14.77	14.89	14.73	14.89	651,920	###	84.0	84.0	###
2004-Jun-14 Mon	###	###	14.84	14.89	841,278	6,242,282	30.7	30.7	###
2004-Jun-11 Fri	###	###	14.84	14.89	841,278	6,242,282	###	###	###
2004-Jun-10 Thu	14.74	###	14.74	14.8			###	###	1.1
2004-Jun-09 Wed	14.85	14.85	14.56	###	857,279	12,606,287	###	###	0.0
2004-Jun-08 Tue	###	15.22	14.84	###	756,024	11,363,040	20.7	20.7	0.0
2004-Jun-07 Mon	14.85	###	14.85	###	299,783	2,225,888	87.0	87.0	0.0
2004-Jun-04 Fri	###	###	###	###			72.3	72.3	0.0
2004-Jun-03 Thu	14.8	###	14.8	###			78.8	78.8	0.0
2004-Jun-02 Wed	14.86	###	14.86	14.89	1,002,343	###	###	###	###
2004-Jun-01 Tue	14.82	14.85	14.72	14.81	823,755	###	35.4	35.4	1.1
2004-May-31 Mon	14.74	###	14.74	14.85			78.3	78.3	###
2004-May-28 Fri	14.45	14.75	14.44	###	3,357,947	###	###	###	0.0
2004-May-27 Thu	###	14.51	###	14.51			###	###	###
2004-May-26 Wed	###	14.4	14.28	###	833,329	###	26.4	26.4	0.0
2004-May-25 Tue	###	14.5	14.25	###			###	###	0.0
2004-May-24 Mon	14.4	14.4	14.25	###	117,580	###	28.2	28.2	0.0
2004-May-21 Fri	###	14.43	###	14.4	415,020	###	70.8	70.8	1.0
2004-May-20 Thu	###	14.44	###	###			73.1	73.1	0.0
2004-May-19 Wed	###	14.5	14.25	14.5	642,980	###	84.8	84.8	1.0
2004-May-18 Tue	14.4	14.46	###	###	758,686	###	34.9	34.9	0.0
2004-May-17 Mon	14.44	###	14.4	14.48	448,441	3,228,775	###	###	1.0
2004-May-14 Fri	###	###	14.54	###			###	###	0.0
2004-May-13 Thu	14.2	14.5	14.2	14.5			87.6	87.6	1.0
2004-May-12 Wed	14.25	###	###	###			73.5	73.5	0.0
2004-May-11 Tue	###	14.27	###	14.25			81.0	81.0	1.0
2004-May-10 Mon	14.51	14.58	###	###	2,180,658	###	22.3	22.3	0.0
2004-May-07 Fri	14.45	###	###	###	1,316,025	0	###	###	0.0
2004-May-06 Thu	14.4	14.55	14.4	14.49	1,040,955	15,067,823	79.7	79.7	###
2004-May-05 Wed	14.5	14.5	14.26	14.27	2,618,556	###	16.2	16.2	###
2004-May-04 Tue	###	14.7	###	14.5			###	###	1.0
2004-May-03 Mon	14.45	14.45	###	###			###	###	0.0
2004-Apr-30 Fri	###	###	14.51	14.77	1,170,326	###	###	###	1.1
2004-Apr-29 Thu	15.41	15.43	###	###			30.8	30.8	0.0
2004-Apr-28 Wed	###	15.75	###	15.58	1,143,140	9,002,227	86.1	86.1	1.1
2004-Apr-27 Tue	###	###	###	15.28			###	###	###
2004-Apr-26 Mon	15.5	15.5	###	15.28	170,583	###	###	###	###
2004-Apr-23 Fri	15.4	###	###	15.48	2,350,444	0	70.6	70.6	1.1
2004-Apr-22 Thu	14.7	###	14.7	###			90.0	90.0	0.0
2004-Apr-21 Wed	14.42	14.73	14.42	###			84.1	84.1	0.0
2004-Apr-20 Tue	14.4	14.47	###	14.41	576,359	4,169,957	###	###	###
2004-Apr-19 Mon	14.21	14.41	14.21	14.4			84.4	84.4	1.0
2004-Apr-16 Fri	###	14.24	###	14.2			###	###	1.0
2004-Apr-15 Thu	###	###	###	###			###	###	0.0
2004-Apr-14 Wed	###	###	###	###			78.2	78.2	0.0
2004-Apr-13 Tue	###	###	###	###	301,057	0	75.8	75.8	0.0
2004-Apr-08 Thu	###	14.24	###	###			71.7	71.7	0.0
2004-Apr-07 Wed	14.2	14.25	###	14.25	120,550	###	###	###	1.0
2004-Apr-06 Tue	14.45	14.48	14.29	14.29	769,287	###	###	###	###
2004-Apr-05 Mon	###	14.5	###	###			###	###	0.0
2004-Apr-02 Fri	14.22	###	14.22	###			###	###	0.0
2004-Apr-01 Thu	14.28	###	14.27	###			###	###	0.0
2004-Mar-31 Wed	###	14.4	14.28	14.28			26.3	26.3	###
2004-Mar-30 Tue	14.44	14.48	###	14.41	399,372	2,891,453	30.6	30.6	###
2004-Mar-29 Mon	14.5	14.58	14.43	14.44			33.5	33.5	###
2004-Mar-26 Fri	14.55	###	14.41	14.5			###	###	1.0
2004-Mar-25 Thu	14.43	14.5	14.4	14.48			74.2	74.2	1.0
2004-Mar-24 Wed	14.43	14.5	14.43	14.5	913,187	13,209,249	76.4	76.4	1.0
2004-Mar-23 Tue	14.27	14.5	14.27	14.48			84.7	84.7	1.0
2004-Mar-22 Mon	###	14.43	###	14.42			81.0	81.0	###
2004-Mar-19 Fri	###	###	14.23	14.28			###	###	###
2004-Mar-18 Thu	14.26	14.26	###	###			26.6	26.6	0.0
2004-Mar-17 Wed	###	###	13.88	###	688,785	###	79.6	79.6	0.0
2004-Mar-16 Tue	13.8	13.87	13.76	13.85			76.8	76.8	###
2004-Mar-15 Mon	13.84	###	13.77	13.83	775,472	5,339,124	###	###	1.0
2004-Mar-12 Fri	13.81	13.85	13.75	13.84	559,448	7,720,382	71.0	71.0	1.0
2004-Mar-11 Thu	###	###	###	###	456,448	0	30.9	30.9	0.0
2004-Mar-10 Wed	###	14.4	###	14.2			###	###	1.0
2004-Mar-09 Tue	###	###	###	###			83.0	83.0	0.0
2004-Mar-08 Mon	###	13.73	###	###			###	###	0.0
2004-Mar-05 Fri	###	###	19.73	19.8			###	###	1.4
2004-Mar-04 Thu	13.8	13.85	###	13.71	1,190,752	8,245,957	27.2	27.2	###
2004-Mar-03 Wed	13.8	13.85	13.8	13.81	1,163,347	16,083,272	###	###	###
2004-Mar-02 Tue	13.79	13.86	13.79	13.82			###	###	1.0
2004-Mar-01 Mon	13.85	13.86	13.78	13.8			###	###	1.0
2004-Feb-27 Fri	13.8	13.88	13.76	13.81			67.8	67.8	###
2004-Feb-26 Thu	13.8	###	13.8	13.84			75.0	75.0	1.0
2004-Feb-25 Wed	###	13.89	###	13.84	410,587	2,851,526	###	###	1.0
2004-Feb-24 Tue	13.8	###	###	###			###	###	0.0
2004-Feb-23 Mon	###	###	13.81	13.85			34.9	34.9	###
2004-Feb-20 Fri	###	###	###	###	326,485	0	35.1	35.1	0.0
2004-Feb-19 Thu	###	###	###	###			28.6	28.6	0.0
2004-Feb-18 Wed	###	14.21	###	###	856,288	6,083,926	71.9	71.9	0.0
2004-Feb-17 Tue	13.84	###	13.84	###	970,825	###	###	###	0.0
2004-Feb-16 Mon	###	###	13.81	13.84			###	###	1.0
2004-Feb-13 Fri	13.86	###	13.86	###	1,859,050	###	75.1	75.1	0.0
2004-Feb-12 Thu	13.72	13.86	13.72	13.85			72.5	72.5	###
2004-Feb-11 Wed	13.7	13.78	###	13.73			###	###	###
2004-Feb-10 Tue	13.7	13.74	###	13.7			###	###	1.0
2004-Feb-09 Mon	###	13.7	###	13.7	255,943	###	77.3	77.3	1.0
2004-Feb-06 Fri	13.43	###	13.43	###	341,089	###	84.5	84.5	0.0
2004-Feb-05 Thu	13.51	###	13.46	###	951,978	###	77.2	77.2	0.0
2004-Feb-04 Wed	13.48	13.5	###	13.44			36.0	36.0	###
2004-Feb-03 Tue	13.5	13.53	13.47	13.52	1,359,625	###	75.9	75.9	1.0
2004-Feb-02 Mon	13.5	###	13.46	13.54			74.4	74.4	1.0
2004-Jan-30 Fri	13.4	13.59	13.4	13.5	494,920	6,678,945	###	###	1.0
2004-Jan-29 Thu	###	13.48	###	13.4	739,372	###	###	###	1.0
2004-Jan-28 Wed	###	###	13.5	13.5			###	###	1.0
2004-Jan-27 Tue	###	###	13.8	13.84			###	###	1.0
2004-Jan-23 Fri	###	###	###	###			###	###	0.0
2004-Jan-22 Thu	###	13.78	###	13.7			68.7	68.7	1.0
2004-Jan-21 Wed	###	13.72	###	13.55	661,055	###	80.1	80.1	1.0
2004-Jan-20 Tue	13.4	13.42	###	13.4	879,983	5,904,685	67.6	67.6	1.0
2004-Jan-19 Mon	13.44	13.45	###	13.41	408,881	2,749,724	38.2	38.2	1.0
2004-Jan-16 Fri	###	###	13.4	13.44			20.3	20.3	###
2004-Jan-15 Thu	###	###	###	###	525,047	0	###	###	0.0
2004-Jan-14 Wed	13.45	13.45	###	###			27.2	27.2	0.0
2004-Jan-13 Tue	13.45	13.47	###	13.45			###	###	###
2004-Jan-12 Mon	13.4	13.5	###	13.4	522,544	3,527,172	69.5	69.5	1.0
2004-Jan-09 Fri	###	###	13.47	13.5			###	###	1.0
2004-Jan-08 Thu	13.78	13.8	###	13.5			###	###	1.0
2004-Jan-07 Wed	13.84	13.88	13.75	13.8			###	###	1.0
2004-Jan-06 Tue	13.86	13.86	13.79	13.83			31.4	31.4	1.0
2004-Jan-05 Mon	13.85	13.85	13.75	13.77	325,247	###	33.1	33.1	###
2004-Jan-02 Fri	###	###	13.85	###			20.4	20.4	0.0
2003-Dec-31 Wed	###	###	###	###			###	###	0.0
2003-Dec-30 Tue	13.8	###	13.8	###	201,940	1,393,386	###	###	0.0
2003-Dec-29 Mon	13.75	13.79	###	13.78			68.0	68.0	1.0
2003-Dec-24 Wed	13.59	13.72	13.59	###	81,589	###	###	###	0.0
2003-Dec-23 Tue	###	13.72	13.54	13.7			72.2	72.2	1.0
2003-Dec-22 Mon	###	13.7	###	###	483,481	3,311,844	###	###	0.0
2003-Dec-19 Fri	13.58	13.58	###	###	701,951	4,766,247	###	###	0.0
2003-Dec-18 Thu	###	###	13.46	13.49	957,456	6,443,678	24.0	24.0	###
2003-Dec-17 Wed	13.7	13.7	13.49	13.52	399,189	5,426,974	24.5	24.5	1.0
2003-Dec-16 Tue	13.75	13.75	###	###			###	###	0.0
2003-Dec-15 Mon	13.56	13.79	13.56	13.75	759,729	###	81.5	81.5	1.0
2003-Dec-12 Fri	###	13.51	###	13.5	629,974	4,255,474	###	###	1.0
2003-Dec-11 Thu	13.21	###	###	###			36.7	36.7	0.0
2003-Dec-10 Wed	13.44	13.44	13.22	13.22			###	###	0.9
2003-Dec-09 Tue	13.55	13.58	13.47	13.47	1,062,187	14,366,079	###	###	1.0
2003-Dec-08 Mon	13.45	13.55	13.42	13.43			###	###	###
2003-Dec-05 Fri	13.29	13.49	13.25	13.4	767,279	10,258,520	77.5	77.5	1.0
2003-Dec-04 Thu	###	###	13.23	13.25			###	###	###
2003-Dec-03 Wed	13.44	13.44	###	13.4			###	###	1.0
2003-Dec-02 Tue	###	13.53	###	13.45			###	###	###
2003-Dec-01 Mon	12.86	###	12.85	###	404,222	2,597,126	###	###	0.0
2003-Nov-28 Fri	###	###	12.88	12.88			23.6	23.6	###
2003-Nov-27 Thu	###	###	###	###	987,741	0	27.7	27.7	0.0
2003-Nov-26 Wed	###	###	###	###	446,386	0	###	###	0.0
2003-Nov-25 Tue	###	###	###	###			###	###	0.0
2003-Nov-24 Mon	###	###	###	###			39.2	39.2	0.0
2003-Nov-21 Fri	###	13.22	###	###	634,153	4,191,751	27.5	27.5	0.0
2003-Nov-20 Thu	###	13.22	###	###	901,148	5,956,588	78.4	78.4	0.0
2003-Nov-19 Wed	###	###	###	###			31.8	31.8	0.0
2003-Nov-18 Tue	###	###	###	###			###	###	0.0
2003-Nov-17 Mon	###	###	###	###	474,124	0	###	###	0.0
2003-Nov-14 Fri	13.2	13.25	###	###			###	###	0.0
2003-Nov-13 Thu	###	###	13.26	13.28	6,481,643	###	###	###	0.9
2003-Nov-12 Wed	13.51	###	13.51	13.74	1,785,850	###	85.6	85.6	###
2003-Nov-11 Tue	13.5	###	13.48	###	1,666,524	11,232,371	###	###	0.0
2003-Nov-10 Mon	13.48	13.49	13.43	13.47			37.5	37.5	1.0
2003-Nov-07 Fri	###	13.48	###	13.4			83.2	83.2	1.0
2003-Nov-06 Thu	###	###	###	###			87.5	87.5	0.0
2003-Nov-05 Wed	###	###	12.85	###	1,261,925	###	###	###	0.0
2003-Nov-04 Tue	###	###	###	###	669,747	0	82.1	82.1	0.0
2003-Nov-03 Mon	###	###	###	###	472,355	0	15.2	15.2	0.0
2003-Oct-31 Fri	###	13.24	###	13.21	1,010,285	6,688,086	###	###	###
2003-Oct-30 Thu	12.85	###	12.85	###	1,113,958	7,157,180	82.7	82.7	0.0
2003-Oct-29 Wed	12.43	12.87	12.43	12.87			###	###	###
2003-Oct-28 Tue	12.45	12.45	###	12.43			###	###	0.9
2003-Oct-27 Mon	12.55	12.56	12.41	12.48	843,254	10,528,026	39.6	39.6	###
2003-Oct-24 Fri	12.78	12.78	12.55	###			28.6	28.6	0.0
2003-Oct-23 Thu	12.82	12.82	###	12.79			39.2	39.2	###
2003-Oct-22 Wed	###	###	12.76	###			###	###	0.0
2003-Oct-21 Tue	###	###	12.85	###	193,972	1,246,270	32.2	32.2	0.0
2003-Oct-20 Mon	###	###	12.86	12.88			35.2	35.2	###
2003-Oct-17 Fri	12.81	###	12.81	12.86	1,147,727	###	###	###	0.9
2003-Oct-16 Thu	12.72	12.84	12.72	12.72			68.6	68.6	0.9
2003-Oct-15 Wed	12.8	12.88	###	12.85			73.5	73.5	0.9
2003-Oct-14 Tue	12.72	12.74	###	12.7	1,206,945	###	###	###	0.9
2003-Oct-13 Mon	12.48	12.72	12.47	###	473,423	###	76.7	76.7	0.0
2003-Oct-10 Fri	###	12.47	###	12.47			###	###	###
2003-Oct-09 Thu	###	12.23	###	###			###	###	0.0
2003-Oct-08 Wed	###	###	###	###	983,183	0	63.7	63.7	0.0
2003-Oct-07 Tue	###	###	###	###	530,485	0	###	###	0.0
2003-Oct-06 Mon	###	###	###	###	178,588	0	75.9	75.9	0.0
2003-Oct-03 Fri	###	###	###	###			###	###	0.0
2003-Oct-02 Thu	###	###	11.87	###	1,117,444	###	75.8	75.8	0.0
2003-Oct-01 Wed	###	###	###	###	969,670	0	22.6	22.6	0.0
2003-Sep-30 Tue	###	###	###	###	2,548,980	0	###	###	0.0
2003-Sep-29 Mon	12.2	12.24	###	###			20.3	20.3	0.0
2003-Sep-26 Fri	12.22	###	12.22	12.25			69.8	69.8	0.9
2003-Sep-25 Thu	###	###	###	12.22			34.3	34.3	0.9
2003-Sep-24 Wed	12.2	12.47	###	12.47	1,474,440	###	###	###	###
2003-Sep-23 Tue	###	###	###	###	950,052	0	80.3	80.3	0.0
2003-Sep-22 Mon	###	###	###	###	451,627	0	###	###	0.0
2003-Sep-19 Fri	###	12.21	###	###	979,128	5,977,576	###	###	0.0
2003-Sep-18 Thu	###	###	11.88	###			###	###	0.0
2003-Sep-17 Wed	###	###	###	###			29.6	29.6	0.0
2003-Sep-16 Tue	###	###	###	###			30.8	30.8	0.0
2003-Sep-15 Mon	11.85	###	11.85	###	389,752	2,309,280	###	###	0.0
2003-Sep-12 Fri	###	12.2	###	###	487,942	2,976,446	23.7	23.7	0.0
2003-Sep-11 Thu	12.25	12.25	###	###	1,173,150	7,185,543	37.1	37.1	0.0
2003-Sep-10 Wed	###	12.4	###	12.25	1,030,527	###	75.0	75.0	0.9
2003-Sep-09 Tue	###	###	###	###			###	###	0.0
2003-Sep-08 Mon	###	###	###	###			###	###	0.0
2003-Sep-05 Fri	###	###	###	###	450,056	0	###	###	0.0
2003-Sep-04 Thu	###	###	###	###	1,118,529	0	66.4	66.4	0.0
2003-Sep-03 Wed	11.8	###	11.79	###			76.2	76.2	0.0
2003-Sep-02 Tue	11.52	11.79	11.5	11.79	1,065,226	12,404,556	###	###	0.8
2003-Sep-01 Mon	11.56	###	11.5	11.52	1,211,972	###	34.1	34.1	0.8
2003-Aug-29 Fri	11.5	11.58	11.43	11.51	3,122,223	35,921,175	###	###	0.8
2003-Aug-28 Thu	11.41	###	11.41	11.57	862,757	4,922,028	76.5	76.5	###
2003-Aug-27 Wed	11.45	11.55	11.43	11.48	442,173	###	67.8	67.8	0.8
2003-Aug-26 Tue	###	###	11.46	11.47			28.4	28.4	###
2003-Aug-25 Mon	11.5	11.56	###	11.55			###	###	0.8
2003-Aug-22 Fri	###	11.73	11.49	11.55	1,504,945	###	24.7	24.7	0.8
2003-Aug-21 Thu	###	11.74	11.58	###	325,622	3,796,752	###	###	0.0
2003-Aug-20 Wed	11.73	11.73	11.59	11.59	291,042	3,393,549	26.5	26.5	0.8
2003-Aug-19 Tue	###	###	11.59	###	1,000,758	###	70.4	70.4	0.0
2003-Aug-18 Mon	###	11.77	11.57	###	816,621	###	###	###	0.0
2003-Aug-15 Fri	11.7	11.75	###	###			29.8	29.8	0.0
2003-Aug-14 Thu	11.88	###	11.79	11.79			###	###	0.8
2003-Aug-13 Wed	###	###	11.86	###			###	###	0.0
2003-Aug-12 Tue	###	###	###	###	552,274	0	###	###	0.0
2003-Aug-11 Mon	###	###	###	###			###	###	0.0
2003-Aug-08 Fri	###	###	###	###	2,568,826	0	26.1	26.1	0.0
2003-Aug-07 Thu	###	###	###	###	978,883	0	###	###	0.0
2003-Aug-06 Wed	###	###	###	###			###	###	0.0
2003-Aug-05 Tue	11.83	###	11.83	###			###	###	0.0
2003-Aug-04 Mon	###	###	11.81	###	402,772	###	68.1	68.1	0.0
2003-Aug-01 Fri	12.23	12.23	###	###	842,444	5,151,545	15.7	15.7	0.0
2003-Jul-31 Thu	###	12.25	11.85	12.2			###	###	###
2003-Jul-30 Wed	11.75	###	11.75	###	552,356	###	81.5	81.5	0.0
2003-Jul-29 Tue	11.7	###	###	11.74	890,829	0	71.1	71.1	0.8
2003-Jul-28 Mon	11.81	11.81	###	11.7	430,346	###	21.9	21.9	0.8
2003-Jul-25 Fri	###	###	11.74	11.74	857,146	5,031,447	16.1	16.1	0.8
2003-Jul-24 Thu	11.73	###	11.73	###			###	###	0.0
2003-Jul-23 Wed	11.57	11.73	11.57	###	930,081	10,835,443	73.4	73.4	0.0
2003-Jul-22 Tue	11.5	###	11.4	11.59			81.5	81.5	0.8
2003-Jul-21 Mon	###	11.71	11.54	###			###	###	0.0
2003-Jul-18 Fri	11.55	###	11.44	###	536,983	3,071,542	###	###	0.0
2003-Jul-17 Thu	11.55	11.58	11.5	11.56			###	###	0.8
2003-Jul-16 Wed	11.5	###	11.47	11.5			63.7	63.7	###
2003-Jul-15 Tue	11.23	11.45	11.23	11.45			###	###	0.8
2003-Jul-14 Mon	11.29	11.48	11.26	###	587,950	###	###	###	0.0
2003-Jul-11 Fri	###	11.28	###	11.26	300,829	1,696,675	83.1	83.1	0.8
2003-Jul-10 Thu	###	11.2	###	###	705,380	3,950,127	###	###	0.0
2003-Jul-09 Wed	###	11.23	###	###			###	###	0.0
2003-Jul-08 Tue	11.2	11.25	###	11.2			74.3	74.3	0.8
2003-Jul-07 Mon	###	11.2	###	11.2			82.8	82.8	0.8
2003-Jul-04 Fri	###	###	###	###			34.3	34.3	0.0
2003-Jul-03 Thu	###	11.21	###	###			80.5	80.5	0.0
2003-Jul-02 Wed	10.86	###	10.76	###	1,500,150	###	73.2	73.2	0.0
2003-Jul-01 Tue	10.81	###	10.77	10.85	1,569,679	8,452,721	70.4	70.4	0.8
2003-Jun-30 Mon	###	10.85	###	10.83	713,673	3,871,676	###	###	###
2003-Jun-27 Fri	###	10.79	###	10.76	719,584	3,882,155	###	###	0.8
2003-Jun-25 Wed	10.5	###	10.46	###	977,789	###	77.2	77.2	0.0
2003-Jun-24 Tue	10.5	10.53	10.41	10.5	416,941	4,365,372	###	###	0.8
2003-Jun-23 Mon	10.5	###	10.5	10.51			###	###	###
2003-Jun-20 Fri	10.49	###	10.44	10.55			73.9	73.9	###
2003-Jun-19 Thu	10.55	###	10.51	###	1,665,950	###	###	###	0.0
2003-Jun-18 Wed	10.54	10.54	10.42	10.47			27.8	27.8	0.7
2003-Jun-17 Tue	###	10.54	###	10.51	2,307,126	12,158,554	84.5	84.5	###
2003-Jun-16 Mon	###	###	###	10.22			79.2	79.2	0.7
2003-Jun-13 Fri	###	###	9.72	###	2,640,228	###	###	###	0.0
2003-Jun-12 Thu	10.22	10.22	###	###			###	###	0.0
2003-Jun-11 Wed	10.5	10.51	###	###			###	###	0.0
2003-Jun-10 Tue	10.46	10.57	10.43	10.46	952,141	9,997,480	###	###	0.7
2003-Jun-06 Fri	10.28	10.46	10.25	10.42	1,327,757	13,748,923	###	###	0.7
2003-Jun-05 Thu	###	10.25	###	10.25			###	###	0.7
2003-Jun-04 Wed	###	###	###	###			77.4	77.4	0.0
2003-Jun-03 Tue	###	###	9.89	###	1,607,041	###	86.0	86.0	0.0
2003-Jun-02 Mon	###	###	9.87	9.89	416,749	2,056,656	###	###	###
2003-May-30 Fri	###	###	###	###			30.2	30.2	0.0
2003-May-29 Thu	###	###	###	###			31.8	31.8	0.0
2003-May-28 Wed	###	###	###	###	952,189	0	78.3	78.3	0.0
2003-May-27 Tue	###	###	###	###	990,327	0	24.5	24.5	0.0
2003-May-26 Mon	###	10.2	###	###	348,151	1,775,570	27.6	27.6	0.0
2003-May-23 Fri	10.2	10.2	###	###			26.2	26.2	0.0
2003-May-22 Thu	10.21	10.24	###	###			###	###	0.0
2003-May-21 Wed	###	10.23	###	10.2			###	###	0.7
2003-May-20 Tue	10.23	10.26	###	10.22			###	###	0.7
2003-May-19 Mon	10.2	10.24	10.2	10.2	758,027	###	###	###	0.7
2003-May-16 Fri	###	10.21	###	10.21			###	###	###
2003-May-15 Thu	###	###	###	###			76.3	76.3	0.0
2003-May-14 Wed	###	###	###	###			86.1	86.1	0.0
2003-May-13 Tue	###	10.2	9.85	###			###	###	0.0
2003-May-12 Mon	###	10.21	###	###			77.9	77.9	0.0
2003-May-09 Fri	###	10.2	###	###			###	###	0.0
2003-May-08 Thu	10.25	10.25	###	10.25	937,975	4,807,121	###	###	0.7
2003-May-07 Wed	###	10.26	###	10.23	1,717,841	8,812,524	87.2	87.2	###
2003-May-06 Tue	###	###	###	###	1,094,623	0	###	###	0.0
2003-May-05 Mon	9.7	###	9.7	###	1,022,821	4,960,681	90.4	90.4	0.0
2003-May-02 Fri	9.76	9.84	9.75	9.75	242,142	2,371,780	34.7	34.7	###
2003-May-01 Thu	9.88	9.88	9.76	9.78			###	###	0.7
2003-Apr-30 Wed	9.8	###	9.75	###			###	###	0.0
2003-Apr-29 Tue	9.55	9.72	9.55	###	1,604,452	###	81.0	81.0	0.0
2003-Apr-28 Mon	9.59	###	9.54	9.54	739,746	3,528,588	29.3	29.3	###
2003-Apr-24 Thu	9.75	9.75	9.54	###			###	###	0.0
2003-Apr-23 Wed	9.7	9.82	###	9.76	540,448	###	###	###	0.7
2003-Apr-22 Tue	###	9.7	9.49	9.49			###	###	0.7
2003-Apr-17 Thu	9.45	###	9.45	###	263,273	###	###	###	0.0
2003-Apr-16 Wed	9.59	###	9.41	9.59			###	###	0.7
2003-Apr-15 Tue	9.71	9.75	9.44	9.58			19.6	19.6	0.7
2003-Apr-14 Mon	9.75	9.75	###	###			25.4	25.4	0.0
2003-Apr-11 Fri	9.5	9.75	9.5	###	1,323,754	###	87.4	87.4	0.0
2003-Apr-10 Thu	9.42	9.49	###	9.44			###	###	0.7
2003-Apr-09 Wed	###	###	9.41	9.43			12.7	12.7	###
2003-Apr-08 Tue	9.5	###	9.5	###			83.6	83.6	0.0
2003-Apr-07 Mon	9.45	9.5	###	###			###	###	0.0
2003-Apr-04 Fri	###	9.46	###	###	1,857,084	###	###	###	0.0
2003-Apr-03 Thu	###	9.2	9	9	611,550	###	###	###	0.6
2003-Apr-02 Wed	###	###	###	###			80.0	80.0	0.0
2003-Apr-01 Tue	###	###	###	9			###	###	0.6
2003-Mar-31 Mon	###	9.2	###	###			77.4	77.4	0.0
2003-Mar-28 Fri	8.87	###	8.87	###	1,480,927	###	###	###	0.0
2003-Mar-27 Thu	###	###	8.79	8.87	683,927	3,005,859	###	###	###
2003-Mar-26 Wed	8.88	8.88	###	8.8			20.1	20.1	0.6
2003-Mar-25 Tue	8.8	###	8.8	###			###	###	0.0
2003-Mar-24 Mon	###	###	8.83	8.87	1,023,759	###	30.3	30.3	###
2003-Mar-21 Fri	8.87	###	8.77	8.8			###	###	0.6
2003-Mar-20 Thu	###	###	8.77	8.8			###	###	0.6
2003-Mar-19 Wed	###	###	8.73	8.89			26.4	26.4	###
2003-Mar-18 Tue	8.8	8.85	###	8.84	1,118,344	4,948,672	64.4	64.4	###
2003-Mar-17 Mon	8.59	8.59	8.51	8.53	974,787	8,334,428	30.6	30.6	###
2003-Mar-14 Fri	8.55	###	8.5	8.53	677,749	###	29.6	29.6	###
2003-Mar-13 Thu	8.52	8.52	###	8.42			28.3	28.3	###
2003-Mar-12 Wed	8.49	###	8.4	###			###	###	0.0
2003-Mar-11 Tue	8.5	8.5	8.45	8.5			82.4	82.4	0.6
2003-Mar-10 Mon	8.58	8.75	8.56	8.57	814,546	###	###	###	0.6
2003-Mar-07 Fri	###	###	8.52	###	341,688	###	79.7	79.7	0.0
2003-Mar-06 Thu	8.26	###	8.26	###			###	###	0.0
2003-Mar-05 Wed	###	###	###	8.27	1,149,653	0	31.0	31.0	###
2003-Mar-04 Tue	8.5	8.5	8.28	###	1,300,720	10,913,040	###	###	0.0
2003-Mar-03 Mon	8.2	###	###	8.43			91.0	91.0	0.6
2003-Feb-28 Fri	###	###	###	8.23	2,314,270	0	20.8	20.8	0.6
2003-Feb-27 Thu	###	###	###	###	508,329	0	13.9	13.9	0.0
2003-Feb-26 Wed	8.47	###	###	###	397,981	0	###	###	0.0
2003-Feb-25 Tue	8.52	8.52	8.25	###			24.0	24.0	0.0
2003-Feb-24 Mon	8.28	8.58	8.28	8.55			91.2	91.2	###
2003-Feb-21 Fri	###	###	###	8.2	975,226	0	82.2	82.2	0.6
2003-Feb-20 Thu	8.22	8.25	###	###	801,951	3,308,047	###	###	0.0
2003-Feb-19 Wed	###	###	###	8.22			18.8	18.8	0.6
2003-Feb-18 Tue	8.4	8.4	8.28	###	1,242,774	###	27.7	27.7	0.0
2003-Feb-17 Mon	###	8.42	###	###			###	###	0.0
2003-Feb-14 Fri	8.52	8.52	###	###	1,371,188	###	###	###	0.0
2003-Feb-13 Thu	8.79	8.8	8.52	8.52	927,828	###	13.9	13.9	0.6
2003-Feb-12 Wed	8.71	8.82	8.71	8.79	1,287,586	###	###	###	0.6
2003-Feb-11 Tue	8.56	8.71	8.5	###			###	###	0.0
2003-Feb-10 Mon	8.79	8.79	8.5	8.56			###	###	###
2003-Feb-07 Fri	8.8	###	8.75	8.79	631,872	2,764,440	###	###	0.6
2003-Feb-06 Thu	8.8	###	###	8.79	3,544,370	0	###	###	0.6
2003-Feb-05 Wed	###	###	8.75	8.8	3,468,245	15,173,571	###	###	0.6
2003-Feb-04 Tue	###	###	###	###	6,105,573	0	###	###	0.0
2003-Feb-03 Mon	###	###	9.4	9.4	1,992,976	9,366,987	3.5	3.5	###
2003-Jan-31 Fri	###	10.24	###	###	634,489	3,248,583	70.0	70.0	0.0
2003-Jan-30 Thu	10.25	10.47	10.24	10.4	1,274,573	###	83.0	83.0	0.7
2003-Jan-29 Wed	###	###	###	10.25	1,144,947	0	###	###	0.7
2003-Jan-28 Tue	###	###	###	###	1,511,686	0	82.3	82.3	0.0
2003-Jan-24 Fri	###	###	###	10.26	2,172,450	0	###	###	0.7
2003-Jan-23 Thu	###	10.2	###	###			###	###	0.0
2003-Jan-22 Wed	###	###	###	###			###	###	0.0
2003-Jan-21 Tue	###	10.21	###	###			###	###	0.0
2003-Jan-20 Mon	###	###	###	###			###	###	0.0
2003-Jan-17 Fri	###	###	###	###	631,141	0	###	###	0.0
2003-Jan-16 Thu	###	###	###	###			16.4	16.4	0.0
2003-Jan-15 Wed	###	###	###	10.2			###	###	0.7
2003-Jan-14 Tue	10.22	###	###	###			80.8	80.8	0.0
2003-Jan-13 Mon	###	###	10.21	10.22			21.3	21.3	0.7
2003-Jan-10 Fri	###	###	10.2	###	534,623	2,726,577	76.1	76.1	0.0
2003-Jan-09 Thu	###	10.26	###	10.25			83.2	83.2	0.7
2003-Jan-08 Wed	###	###	###	10.2			22.4	22.4	0.7
2003-Jan-07 Tue	10.45	10.45	10.27	###			###	###	0.0
2003-Jan-06 Mon	10.5	10.55	10.41	10.45			25.3	25.3	###
2003-Jan-03 Fri	10.4	10.53	10.4	10.5	220,923	2,311,959	###	###	0.8
2003-Jan-02 Thu	10.45	10.45	10.26	10.4	128,952	###	20.3	20.3	0.7
2002-Dec-31 Tue	10.47	10.5	10.44	10.5	193,158	###	###	###	0.8
2002-Dec-30 Mon	10.52	10.52	10.41	10.46			###	###	0.7
2002-Dec-27 Fri	10.45	10.55	###	10.55			###	###	###
2002-Dec-24 Tue	10.24	10.5	10.24	10.45	516,756	5,358,759	###	###	###
2002-Dec-23 Mon	###	10.25	###	10.24			76.5	76.5	###
2002-Dec-20 Fri	###	10.4	###	###			16.7	16.7	0.0
2002-Dec-19 Thu	###	###	###	10.29			74.0	74.0	###
2002-Dec-18 Wed	###	10.2	###	###	772,829	3,941,427	###	###	0.0
2002-Dec-17 Tue	###	###	9.85	###	1,419,346	6,990,279	78.9	78.9	0.0
2002-Dec-16 Mon	###	###	###	###			29.9	29.9	0.0
2002-Dec-13 Fri	###	###	###	###			###	###	0.0
2002-Dec-12 Thu	10.23	10.23	###	###	845,946	###	17.4	17.4	0.0
2002-Dec-11 Wed	###	10.46	10.2	10.23			34.1	34.1	###
2002-Dec-10 Tue	10.5	###	10.28	###	560,986	###	17.8	17.8	0.0
2002-Dec-09 Mon	10.5	###	10.49	###	1,040,723	###	83.5	83.5	0.0
2002-Dec-06 Fri	10.45	10.54	10.4	10.48			###	###	0.7
2002-Dec-05 Thu	###	10.48	###	10.45	557,876	2,923,270	80.8	80.8	###
2002-Dec-04 Wed	###	10.4	###	###	971,359	###	###	###	0.0
2002-Dec-03 Tue	10.48	10.48	###	###	1,224,126	6,414,420	###	###	0.0
2002-Dec-02 Mon	10.4	10.5	###	10.5			###	###	0.8
2002-Nov-29 Fri	10.29	10.47	10.29	10.41			###	###	###
2002-Nov-28 Thu	###	###	10.21	###			###	###	0.0
2002-Nov-27 Wed	###	10.4	###	###			###	###	0.0
2002-Nov-26 Tue	10.45	10.47	###	###	593,320	###	###	###	0.0
2002-Nov-25 Mon	###	10.49	###	10.45	942,470	4,943,255	78.8	78.8	###
2002-Nov-22 Fri	10.46	10.46	###	###	399,278	2,088,223	###	###	0.0
2002-Nov-21 Thu	###	10.47	10.27	10.43	942,449	###	###	###	0.7
2002-Nov-20 Wed	###	10.25	###	10.25	668,886	3,428,040	83.1	83.1	0.7
2002-Nov-19 Tue	###	10.2	###	###	411,048	2,096,344	82.7	82.7	0.0
2002-Nov-18 Mon	###	###	###	###			###	###	0.0
2002-Nov-15 Fri	###	###	###	###	546,877	0	71.4	71.4	0.0
2002-Nov-14 Thu	###	###	###	###			###	###	0.0
2002-Nov-13 Wed	###	###	9.8	9.89	1,810,173	8,869,847	###	###	###
2002-Nov-12 Tue	10.24	10.24	10.24	10.24	0				###
2002-Nov-11 Mon	10.26	###	10.2	10.24	1,705,951	8,700,350	###	###	###
2002-Nov-08 Fri	###	10.27	###	10.21			83.6	83.6	###
2002-Nov-07 Thu	###	###	###	###			###	###	0.0
2002-Nov-06 Wed	10.78	10.85	10.25	10.42	3,299,059	34,805,072	###	###	0.7
2002-Nov-05 Tue	###	10.54	###	10.54			86.5	86.5	0.8
2002-Nov-04 Mon	10.4	10.52	###	###	989,351	5,203,986	###	###	0.0
2002-Nov-01 Fri	###	###	###	10.29			###	###	###
2002-Oct-31 Thu	###	###	###	###	1,203,923	0	###	###	0.0
2002-Oct-30 Wed	###	###	###	###			###	###	0.0
2002-Oct-29 Tue	###	###	###	###	524,529	0	###	###	0.0
2002-Oct-28 Mon	###	###	###	10.21	1,140,645	0	76.7	76.7	###
2002-Oct-25 Fri	10.27	###	###	###			20.9	20.9	0.0
2002-Oct-24 Thu	###	10.53	###	###	1,993,972	###	###	###	0.0
2002-Oct-23 Wed	###	###	###	###			79.2	79.2	0.0
2002-Oct-22 Tue	###	###	9.75	###			###	###	0.0
2002-Oct-21 Mon	9.87	###	9.82	###	784,146	3,850,156	###	###	0.0
2002-Oct-18 Fri	9.75	###	9.75	9.87	752,775	3,669,778	###	###	###
2002-Oct-17 Thu	###	9.78	###	9.75			80.7	80.7	###
2002-Oct-16 Wed	9.47	###	9.47	###	874,087	###	87.1	87.1	0.0
2002-Oct-15 Tue	9.45	9.55	###	9.45			###	###	0.7
2002-Oct-14 Mon	9.48	9.5	9.45	9.46	1,210,359	11,468,151	###	###	0.7
2002-Oct-11 Fri	###	###	9.55	9.55	1,362,473	###	###	###	0.7
2002-Oct-10 Thu	9.53	9.85	9.53	9.72	852,453	###	85.8	85.8	0.7
2002-Oct-09 Wed	9.56	###	9.45	###			83.6	83.6	0.0
2002-Oct-08 Tue	9.55	###	9.51	9.52			###	###	###
2002-Oct-07 Mon	9.78	9.78	9.52	9.52	157,954	1,524,256	###	###	###
2002-Oct-04 Fri	###	###	9.81	9.83	1,137,175	5,577,843	###	###	0.7
2002-Oct-03 Thu	9.86	###	9.86	###			###	###	0.0
2002-Oct-02 Wed	9.7	9.88	###	9.88	1,129,181	5,578,154	###	###	0.7
2002-Oct-01 Tue	9.5	9.73	9.46	9.7	416,750	###	###	###	0.7
2002-Sep-30 Mon	9.55	9.57	9.43	9.52			###	###	###
2002-Sep-27 Fri	###	###	9.5	9.57	1,129,874	###	###	###	###
2002-Sep-26 Thu	###	###	9.45	###	879,951	###	33.2	33.2	0.0
2002-Sep-25 Wed	###	###	9.55	###	578,623	2,762,924	37.6	37.6	0.0
2002-Sep-24 Tue	9.5	###	9.5	###			92.4	92.4	0.0
2002-Sep-23 Mon	9.47	###	9.41	9.55			###	###	0.7
2002-Sep-20 Fri	9.4	###	###	9.53	1,096,879	0	###	###	###
2002-Sep-19 Thu	###	9.72	9.46	9.47	546,088	5,236,983	17.8	17.8	###
2002-Sep-18 Wed	###	9.73	###	###			32.7	32.7	0.0
2002-Sep-17 Tue	9.7	9.73	###	9.73	592,651	2,883,247	###	###	###
2002-Sep-16 Mon	9.59	9.7	9.59	###	1,087,056	10,484,655	###	###	0.0
2002-Sep-13 Fri	###	9.71	###	###			###	###	0.0
2002-Sep-12 Thu	###	9.73	###	9.7			78.1	78.1	0.7
2002-Sep-11 Wed	###	9.75	###	###	322,089	1,570,183	73.3	73.3	0.0
2002-Sep-10 Tue	###	###	9.52	###			###	###	0.0
2002-Sep-09 Mon	###	9.7	###	9.7	196,729	###	###	###	0.7
2002-Sep-06 Fri	###	9.7	9.54	9.7			78.7	78.7	0.7
2002-Sep-05 Thu	9.55	9.7	9.55	###	505,751	4,867,853	###	###	0.0
2002-Sep-04 Wed	9.4	9.52	9.4	9.48	958,989	###	###	###	0.7
2002-Sep-03 Tue	###	###	9.5	9.56			21.2	21.2	0.7
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	9.43	9.7	9.43	###	2,433,353	23,275,021	83.9	83.9	0.0
2002-Aug-29 Thu	###	9.52	###	9.43	1,290,680	###	###	###	###
2002-Aug-28 Wed	###	###	###	###	691,978	0	72.3	72.3	0.0
2002-Aug-27 Tue	8.86	9	8.86	###			75.8	75.8	0.0
2002-Aug-26 Mon	8.8	8.85	8.72	8.85	797,422	7,005,352	77.8	77.8	0.6
2002-Aug-23 Fri	###	###	###	###	942,651	0	###	###	0.0
2002-Aug-22 Thu	###	9.24	###	###			72.6	72.6	0.0
2002-Aug-21 Wed	9.24	9.24	###	###	555,623	2,566,978	25.1	25.1	0.0
2002-Aug-20 Tue	###	###	9.23	9.25	777,852	3,589,786	###	###	###
2002-Aug-19 Mon	9.25	###	9.25	###	589,841	###	###	###	0.0
2002-Aug-16 Fri	9.24	9.28	###	9.22	788,175	###	24.6	24.6	0.7
2002-Aug-15 Thu	###	9.4	###	###			84.9	84.9	0.0
2002-Aug-14 Wed	###	###	9	###	1,045,940	###	###	###	0.0
2002-Aug-13 Tue	###	9.2	###	###			###	###	0.0
2002-Aug-12 Mon	###	9.2	###	9.2	735,628	3,383,888	75.7	75.7	0.7
2002-Aug-09 Fri	###	9.27	###	9.25	547,771	###	78.8	78.8	###
2002-Aug-08 Thu	###	###	8.89	###	482,429	###	###	###	0.0
2002-Aug-07 Wed	###	###	###	9			17.0	17.0	0.6
2002-Aug-06 Tue	###	###	###	###	590,380	0	96.3	96.3	0.0
2002-Aug-05 Mon	###	###	###	###	504,752	0	###	###	0.0
2002-Aug-02 Fri	###	###	###	###			74.7	74.7	0.0
2002-Aug-01 Thu	9	###	9	###	1,128,450	5,078,025	83.3	83.3	0.0
2002-Jul-31 Wed	9	###	###	###			###	###	0.0
2002-Jul-30 Tue	9	###	###	###			###	###	0.0
2002-Jul-29 Mon	8.83	###	8.83	###			73.8	73.8	0.0
2002-Jul-26 Fri	8.8	8.87	###	8.8	1,055,450	4,680,920	81.6	81.6	0.6
2002-Jul-25 Thu	8.79	8.85	8.77	8.8			70.5	70.5	0.6
2002-Jul-24 Wed	8.87	8.88	8.55	###			###	###	0.0
2002-Jul-23 Tue	8.74	###	8.71	###	1,298,524	5,655,072	82.8	82.8	0.0
2002-Jul-22 Mon	8.55	8.8	8.51	8.79	1,258,448	###	86.6	86.6	0.6
2002-Jul-19 Fri	###	###	8.8	8.81			19.7	19.7	###
2002-Jul-18 Thu	###	###	8.87	###			###	###	0.0
2002-Jul-17 Wed	###	###	###	9			28.7	28.7	0.6
2002-Jul-16 Tue	9.25	###	9.23	9.25			###	###	###
2002-Jul-15 Mon	###	###	###	###	603,456	0	###	###	0.0
2002-Jul-12 Fri	###	###	9.25	###	478,827	2,214,574	###	###	0.0
2002-Jul-11 Thu	###	9.4	9.22	9.25	1,482,058	13,797,959	###	###	###
2002-Jul-10 Wed	9.75	9.8	9.71	9.8			###	###	0.7
2002-Jul-09 Tue	9.84	9.84	9.74	9.76	998,288	###	20.4	20.4	0.7
2002-Jul-08 Mon	9.7	9.82	9.7	9.82	395,587	3,860,929	80.9	80.9	###
2002-Jul-05 Fri	###	###	9.54	###			69.7	69.7	0.0
2002-Jul-04 Thu	9.56	###	9.56	###	246,671	1,179,087	76.6	76.6	0.0
2002-Jul-03 Wed	9.55	###	9.53	9.57			76.3	76.3	###
2002-Jul-02 Tue	9.55	9.57	9.5	9.57			###	###	###
2002-Jul-01 Mon	9.45	###	9.4	###	423,652	###	###	###	0.0
2002-Jun-28 Fri	9.44	9.57	###	9.57			71.4	71.4	###
2002-Jun-27 Thu	9.45	9.51	###	9.45	490,084	2,330,349	68.1	68.1	0.7
2002-Jun-26 Wed	###	###	9.45	9.45			29.2	29.2	0.7
2002-Jun-25 Tue	9.7	9.7	###	###			###	###	0.0
2002-Jun-24 Mon	###	9.7	###	###	1,157,255	5,612,686	###	###	0.0
2002-Jun-21 Fri	9.71	9.71	9.48	9.56	955,585	###	21.5	21.5	0.7
2002-Jun-20 Thu	###	9.85	###	9.8	2,384,142	###	85.8	85.8	0.7
2002-Jun-19 Wed	9.75	9.84	###	###	756,875	3,723,825	###	###	0.0
2002-Jun-18 Tue	###	9.8	9.59	9.72	940,722	###	83.0	83.0	0.7
2002-Jun-17 Mon	9.41	###	9.41	9.59			###	###	0.7
2002-Jun-14 Fri	###	9.48	###	9.4	681,883	3,232,125	###	###	###
2002-Jun-13 Thu	9.5	9.55	9.27	###	723,071	###	17.9	17.9	0.0
2002-Jun-12 Wed	9.45	9.53	9.43	9.48	546,274	5,178,677	###	###	0.7
2002-Jun-11 Tue	###	9.59	###	9.55	1,109,055	###	88.3	88.3	0.7
2002-Jun-07 Fri	9.2	###	###	###	698,985	0	###	###	0.0
2002-Jun-06 Thu	###	9.26	###	9.24			###	###	###
2002-Jun-05 Wed	###	###	###	###	1,007,271	0	73.3	73.3	0.0
2002-Jun-04 Tue	###	###	###	###			###	###	0.0
2002-Jun-03 Mon	9	###	8.87	8.87	993,540	4,406,349	20.2	20.2	###
2002-May-31 Fri	###	9.23	###	9.23			###	###	###
2002-May-30 Thu	###	9.2	###	9.2	766,686	3,526,755	###	###	0.7
2002-May-29 Wed	###	###	###	###			70.6	70.6	0.0
2002-May-28 Tue	9.26	9.26	###	###	655,620	3,035,520	###	###	0.0
2002-May-27 Mon	9.26	###	9.23	9.26			72.4	72.4	###
2002-May-24 Fri	###	9.42	###	###	501,843	2,363,680	###	###	0.0
2002-May-23 Thu	###	###	###	###			86.9	86.9	0.0
2002-May-22 Wed	9.26	9.26	###	###	2,111,323	9,775,425	###	###	0.0
2002-May-21 Tue	9.27	###	9.26	###			78.0	78.0	0.0
2002-May-20 Mon	9.25	###	###	###	450,577	0	###	###	0.0
2002-May-17 Fri	9.29	###	###	9.25			24.6	24.6	###
2002-May-16 Thu	###	###	###	###	1,241,085	0	###	###	0.0
2002-May-15 Wed	9.2	###	###	9.28	1,585,841	0	75.2	75.2	0.7
2002-May-14 Tue	###	###	###	###			74.8	74.8	0.0
2002-May-13 Mon	9	###	###	###			83.3	83.3	0.0
2002-May-10 Fri	9.2	9.2	###	###	2,630,150	12,098,689	###	###	0.0
2002-May-09 Thu	9.54	9.54	9.26	9.28	2,250,748	###	19.1	19.1	0.7
2002-May-08 Wed	###	9.51	###	9.51	2,617,853	###	86.4	86.4	###
2002-May-07 Tue	9.25	###	###	9.28	2,103,749	0	###	###	0.7
2002-May-06 Mon	9.25	9.45	###	9.22	3,620,778	17,108,176	###	###	0.7
2002-May-03 Fri	8.75	###	8.75	8.85			###	###	0.6
2002-May-02 Thu	8.52	8.74	8.52	###	1,906,156	16,450,126	85.3	85.3	0.0
2002-May-01 Wed	###	8.51	8.28	8.49			87.8	87.8	###
2002-Apr-30 Tue	###	###	###	8.2	1,461,285	0	###	###	0.6
2002-Apr-29 Mon	8.5	8.5	8.28	###	1,103,623	###	###	###	0.0
2002-Apr-26 Fri	8.7	8.7	8.49	8.52	1,572,071	13,511,950	###	###	0.6
2002-Apr-24 Wed	8.48	8.74	8.48	8.72			###	###	0.6
2002-Apr-23 Tue	8.47	8.5	###	8.5			76.5	76.5	0.6
2002-Apr-22 Mon	###	8.5	###	8.5			80.9	80.9	0.6
2002-Apr-19 Fri	###	8.43	###	8.43	671,248	###	76.0	76.0	0.6
2002-Apr-18 Thu	8.25	8.4	8.25	###			81.3	81.3	0.0
2002-Apr-17 Wed	8.21	8.26	###	8.25	432,627	1,786,749	###	###	###
2002-Apr-16 Tue	8	8.21	###	8.21			87.8	87.8	###
2002-Apr-15 Mon	###	###	###	8	898,881	0	28.8	28.8	###
2002-Apr-12 Fri	###	###	###	###	809,973	0	###	###	0.0
2002-Apr-11 Thu	8.2	8.25	###	###	417,026	###	###	###	0.0
2002-Apr-10 Wed	###	8.42	###	8.2			19.0	19.0	0.6
2002-Apr-09 Tue	8.22	8.42	###	###	1,733,748	7,299,079	###	###	0.0
2002-Apr-08 Mon	###	8.27	7.88	8.26			###	###	0.6
2002-Apr-05 Fri	7.82	###	7.82	###			###	###	0.0
2002-Apr-04 Thu	###	###	7.7	7.82			28.6	28.6	0.6
2002-Apr-03 Wed	7.7	###	7.7	###	831,040	###	###	###	0.0
2002-Apr-02 Tue	7.7	7.74	###	7.74	1,436,358	###	82.1	82.1	0.6
2002-Mar-28 Thu	###	7.8	7.59	7.72	1,013,759	7,800,875	###	###	###
2002-Mar-27 Wed	7.8	###	7.79	7.79	299,189	1,165,341	33.5	33.5	###
2002-Mar-26 Tue	7.83	7.85	###	7.7	628,277	2,465,987	23.9	23.9	0.6
2002-Mar-25 Mon	###	###	7.82	7.87	897,528	###	###	###	0.6
2002-Mar-22 Fri	8	###	###	8	528,487	0	66.9	66.9	###
2002-Mar-21 Thu	###	###	###	###	1,140,959	0	###	###	0.0
2002-Mar-20 Wed	###	###	###	###			###	###	0.0
2002-Mar-19 Tue	7.7	7.73	###	###			###	###	0.0
2002-Mar-18 Mon	7.59	7.79	7.57	7.73			###	###	0.6
2002-Mar-15 Fri	7.79	7.79	###	###			17.3	17.3	0.0
2002-Mar-14 Thu	7.785	7.89	7.75	7.8	314,058	###	###	###	0.6
2002-Mar-13 Wed	###	7.85	###	7.826	398,477	1,564,022	75.4	75.4	0.6
2002-Mar-12 Tue	###	###	###	7.776	446,358	0	###	###	0.6
2002-Mar-11 Mon	7.74	###	7.73	###	469,342	###	###	###	0.0
2002-Mar-08 Fri	7.7	7.75	7.7	7.7	432,526	###	###	###	0.6
2002-Mar-07 Thu	###	7.8	###	7.75	1,302,276	5,078,876	###	###	###
2002-Mar-06 Wed	###	###	7.54	7.674			77.1	77.1	0.5
2002-Mar-05 Tue	7.43	7.642	7.43	7.642			90.2	90.2	0.5
2002-Mar-04 Mon	7.8	7.8	7.27	7.43			7.6	7.6	###
2002-Mar-01 Fri	7.754	7.81	7.41	7.745			32.7	32.7	###
2002-Feb-28 Thu	7.77	7.85	7.71	7.79			71.6	71.6	###
2002-Feb-27 Wed	8.055	8.055	###	###			###	###	0.0
2002-Feb-26 Tue	###	###	###	###			37.5	37.5	0.0
2002-Feb-25 Mon	###	###	###	###	685,883	0	###	###	0.0
2002-Feb-22 Fri	8	8.21	###	###			85.1	85.1	0.0
2002-Feb-21 Thu	8.058	###	###	###			###	###	0.0
2002-Feb-20 Wed	###	###	7.88	###	1,460,874	5,755,843	###	###	0.0
2002-Feb-19 Tue	###	###	###	###	427,943	0	###	###	0.0
2002-Feb-18 Mon	8.2	8.21	###	###	735,874	###	33.0	33.0	0.0
2002-Feb-15 Fri	###	8.49	8.21	8.21	1,230,058	10,270,984	###	###	###
2002-Feb-14 Thu	###	###	8.27	###	346,145	###	###	###	0.0
2002-Feb-13 Wed	###	8.4	8.28	###			74.5	74.5	0.0
2002-Feb-12 Tue	8.251	###	8.2	8.323			###	###	0.6
2002-Feb-11 Mon	###	###	###	8.28			###	###	###
2002-Feb-08 Fri	###	###	8.29	###			###	###	0.0
2002-Feb-07 Thu	8.349	8.58	###	8.347			35.5	35.5	###
2002-Feb-06 Wed	###	8.46	###	###	774,641	###	###	###	0.0
2002-Feb-05 Tue	###	###	###	###	506,886	0	70.6	70.6	0.0
2002-Feb-04 Mon	###	###	###	###	574,159	0	###	###	0.0
2002-Feb-01 Fri	8.2	8.25	###	8.183			###	###	0.6
2002-Jan-31 Thu	###	8.27	###	###	1,266,089	5,235,278	70.7	70.7	0.0
2002-Jan-30 Wed	###	8.4	###	###			79.2	79.2	0.0
2002-Jan-29 Tue	###	8.25	###	8.23	1,790,687	7,386,583	###	###	0.6
2002-Jan-28 Mon	###	###	###	###	0				0.0
2002-Jan-25 Fri	###	###	###	###			###	###	0.0
2002-Jan-24 Thu	###	###	###	8.143	1,560,285	0	###	###	###
2002-Jan-23 Wed	7.654	8.23	###	8.054			92.3	92.3	0.6
2002-Jan-22 Tue	7.45	7.75	7.4	7.72			91.2	91.2	###
2002-Jan-21 Mon	7.52	7.52	7.43	7.45	200,446	###	###	###	0.5
2002-Jan-18 Fri	7.5	###	###	7.52			72.5	72.5	0.5
2002-Jan-17 Thu	7.47	7.51	###	7.5	1,245,155	4,675,557	75.3	75.3	0.5
2002-Jan-16 Wed	###	7.79	7.53	###			26.7	26.7	0.0
2002-Jan-15 Tue	7.388	7.59	###	7.59	715,246	2,714,358	90.1	90.1	0.5
2002-Jan-14 Mon	###	###	7.25	###			82.7	82.7	0.0
2002-Jan-11 Fri	###	7.41	###	###	910,125	###	32.4	32.4	0.0
2002-Jan-10 Thu	###	###	###	7.322	760,949	0	###	###	0.5
2002-Jan-09 Wed	###	7.44	###	7.4	1,038,546	###	###	###	0.5
2002-Jan-08 Tue	7.354	###	###	###	1,350,473	0	###	###	0.0
2002-Jan-07 Mon	7.21	###	7.21	###			###	###	0.0
2002-Jan-04 Fri	7.25	7.25	###	7.24	1,216,940	###	###	###	0.5
2002-Jan-03 Thu	7.23	7.25	7.22	7.24	665,288	4,813,358	###	###	0.5
2002-Jan-02 Wed	###	7.25	###	7.25			70.3	70.3	0.5
2001-Dec-31 Mon	7.276	7.276	###	7.21	348,224	###	22.5	22.5	###
2001-Dec-28 Fri	###	7.26	###	7.22	318,876	###	72.1	72.1	0.5
2001-Dec-27 Thu	###	7.27	###	7.178			###	###	0.5
2001-Dec-24 Mon	###	###	###	###			68.3	68.3	0.0
2001-Dec-21 Fri	###	###	###	###			69.7	69.7	0.0
2001-Dec-20 Thu	###	7.2	###	###	1,914,680	6,892,848	22.6	22.6	0.0
2001-Dec-19 Wed	6.82	###	6.82	7.175	3,045,026	###	96.4	96.4	0.5
2001-Dec-18 Tue	6.71	6.8	6.71	6.8	2,160,326	###	80.0	80.0	0.5
2001-Dec-17 Mon	###	6.89	6.72	6.728			###	###	###
2001-Dec-14 Fri	6.78	###	6.78	###			###	###	0.0
2001-Dec-13 Thu	###	###	###	6.883			###	###	###
2001-Dec-12 Wed	###	6.71	6.55	6.71			86.0	86.0	###
2001-Dec-11 Tue	6.44	6.58	6.41	6.58	1,609,654	###	87.3	87.3	0.5
2001-Dec-10 Mon	###	6.44	###	6.44			###	###	0.5
2001-Dec-07 Fri	6.43	6.45	6.26	###	1,799,380	11,435,059	22.8	22.8	0.0
2001-Dec-06 Thu	###	###	6.45	6.5			###	###	0.5
2001-Dec-05 Wed	###	6.71	6.51	###			32.5	32.5	0.0
2001-Dec-04 Tue	6.55	###	6.47	###			78.3	78.3	0.0
2001-Dec-03 Mon	###	6.84	###	###	2,144,246	7,333,321	###	###	0.0
2001-Nov-30 Fri	6.78	###	6.78	###			###	###	0.0
2001-Nov-29 Thu	###	6.81	6.59	6.78	1,812,883	###	###	###	0.5
2001-Nov-28 Wed	6.59	6.75	6.51	###	1,589,879	###	###	###	0.0
2001-Nov-27 Tue	6.27	###	6.27	###	3,205,144	10,048,126	92.5	92.5	0.0
2001-Nov-26 Mon	6.25	###	6.2	6.28	721,571	2,236,870	72.0	72.0	0.4
2001-Nov-23 Fri	###	###	###	6.27	2,562,022	0	###	###	0.4
2001-Nov-22 Thu	###	6.4	###	###			91.8	91.8	0.0
2001-Nov-21 Wed	###	###	###	###	1,396,724	0	###	###	0.0
2001-Nov-20 Tue	###	###	###	###	6,413,957	0	84.4	84.4	0.0
2001-Nov-19 Mon	###	###	###	###	2,136,055	0	###	###	0.0
2001-Nov-16 Fri	###	###	###	###			###	###	0.0
2001-Nov-15 Thu	###	###	5.87	6	2,320,088	6,809,458	###	###	0.4
2001-Nov-14 Wed	5.84	###	5.84	###	5,387,681	15,732,028	83.4	83.4	0.0
2001-Nov-13 Tue	5.75	5.8	5.7	5.8			###	###	0.4
2001-Nov-12 Mon	5.7	5.77	5.7	###			78.1	78.1	0.0
2001-Nov-09 Fri	5.75	5.77	###	5.7	2,661,628	###	28.3	28.3	0.4
2001-Nov-08 Thu	5.75	5.8	5.7	###			###	###	0.0
2001-Nov-07 Wed	5.459	6	5.459	###	7,996,645	45,816,777	95.3	95.3	0.0
2001-Nov-06 Tue	###	###	###	###			###	###	0.0
2001-Nov-05 Mon	4.55	4.85	4.54	4.85	1,598,944	7,507,042	95.8	95.8	###
2001-Nov-02 Fri	4.58	###	4.52	4.54	649,921	1,468,821	25.8	25.8	0.3
2001-Nov-01 Thu	4.58	###	4.55	4.59			###	###	0.3
2001-Oct-31 Wed	###	###	4.59	###			###	###	0.0
2001-Oct-30 Tue	###	###	4.56	###			###	###	0.0
2001-Oct-29 Mon	###	4.71	###	###			17.8	17.8	0.0
2001-Oct-26 Fri	4.56	4.73	4.56	###			###	###	0.0
2001-Oct-25 Thu	4.527	4.55	4.51	4.54	1,501,971	6,803,928	###	###	0.3
2001-Oct-24 Wed	###	4.55	###	4.51	2,767,282	###	###	###	0.3
2001-Oct-23 Tue	4.5	4.56	4.5	4.553			79.2	79.2	0.3
2001-Oct-22 Mon	4.5	4.5	4.48	4.49	316,442	1,420,824	29.3	29.3	###
2001-Oct-19 Fri	4.5	4.51	4.43	4.46			###	###	0.3
2001-Oct-18 Thu	4.57	4.57	4.5	4.51			25.8	25.8	0.3
2001-Oct-17 Wed	4.47	###	4.47	###			###	###	0.0
2001-Oct-16 Tue	###	4.49	###	4.447			78.4	78.4	0.3
2001-Oct-15 Mon	4.5	4.5	###	###			15.4	15.4	0.0
2001-Oct-12 Fri	###	4.5	4.42	4.5			###	###	###
2001-Oct-11 Thu	###	4.44	###	4.42			79.8	79.8	0.3
2001-Oct-10 Wed	4.41	4.41	###	###			###	###	0.0
2001-Oct-09 Tue	4.45	4.48	4.41	4.44			25.5	25.5	0.3
2001-Oct-08 Mon	4.47	4.49	4.43	4.45			###	###	0.3
2001-Oct-05 Fri	4.44	4.5	###	4.5	206,323	464,226	74.5	74.5	###
2001-Oct-04 Thu	###	4.5	###	4.5			###	###	###
2001-Oct-03 Wed	###	###	4.26	###			###	###	0.0
2001-Oct-02 Tue	4.25	###	4.22	4.26	611,953	1,291,220	63.3	63.3	0.3
2001-Oct-01 Mon	###	###	4.25	4.27	120,256	255,544	###	###	###
2001-Sep-28 Fri	4.2	###	4.2	###			82.6	82.6	0.0
2001-Sep-27 Thu	4.249	4.29	4.249	4.27			69.9	69.9	###
2001-Sep-26 Wed	###	###	4.26	###			###	###	0.0
2001-Sep-25 Tue	4.2	4.28	###	4.25	1,503,183	###	###	###	###
2001-Sep-24 Mon	4.056	###	4.056	###			86.8	86.8	0.0
2001-Sep-21 Fri	###	4.28	###	4.22	419,247	897,188	79.7	79.7	###
2001-Sep-20 Thu	4.25	4.27	###	4.258	399,643	###	79.2	79.2	0.3
2001-Sep-19 Wed	4.4	4.4	4.27	###	627,074	###	16.2	16.2	0.0
2001-Sep-18 Tue	###	4.45	###	###			###	###	0.0
2001-Sep-17 Mon	4.42	4.45	###	###			###	###	0.0
2001-Sep-14 Fri	4.5	4.55	4.45	4.53			84.4	84.4	###
2001-Sep-13 Thu	4.553	###	4.47	4.55			30.4	30.4	0.3
2001-Sep-12 Wed	4.45	4.52	###	4.52			###	###	0.3
2001-Sep-11 Tue	4.54	4.57	4.53	4.55			71.7	71.7	0.3
2001-Sep-10 Mon	4.555	###	4.55	4.55			35.5	35.5	0.3
2001-Sep-07 Fri	###	###	4.56	4.58	330,675	###	27.9	27.9	0.3
2001-Sep-06 Thu	###	###	###	###			24.1	24.1	0.0
2001-Sep-05 Wed	4.75	4.75	###	4.681	1,293,072	3,071,046	###	###	0.3
2001-Sep-04 Tue	4.71	4.743	4.7	4.743	439,076	###	76.3	76.3	0.3
2001-Sep-03 Mon	###	4.72	###	4.7			82.2	82.2	0.3
2001-Aug-31 Fri	###	###	###	###	1,769,959	0	31.4	31.4	0.0
2001-Aug-30 Thu	4.74	4.75	4.7	4.71			28.5	28.5	###
2001-Aug-29 Wed	4.73	4.75	4.72	4.74	828,072	3,920,920	###	###	0.3
2001-Aug-28 Tue	4.76	4.77	4.72	4.74			31.1	31.1	0.3
2001-Aug-27 Mon	4.54	###	4.54	###	1,417,882	###	###	###	0.0
2001-Aug-24 Fri	4.52	###	4.52	4.52			###	###	0.3
2001-Aug-23 Thu	4.46	###	4.45	4.52			80.5	80.5	0.3
2001-Aug-22 Wed	###	4.45	###	4.445	464,054	1,032,520	###	###	0.3
2001-Aug-21 Tue	###	4.42	###	4.41	256,227	###	###	###	###
2001-Aug-20 Mon	###	###	4.27	###			29.4	29.4	0.0
2001-Aug-17 Fri	4.4	4.42	###	###	284,952	629,743	25.0	25.0	0.0
2001-Aug-16 Thu	###	4.42	###	###			80.7	80.7	0.0
2001-Aug-15 Wed	###	4.45	###	4.4			38.5	38.5	0.3
2001-Aug-14 Tue	###	4.43	###	4.4	2,672,924	5,920,526	75.4	75.4	0.3
2001-Aug-13 Mon	###	4.44	###	###			###	###	0.0
2001-Aug-10 Fri	4.43	4.48	4.42	4.45			76.3	76.3	0.3
2001-Aug-09 Thu	###	4.45	###	4.4	1,342,653	###	###	###	0.3
2001-Aug-08 Wed	4.55	4.55	###	###			6.7	6.7	0.0
2001-Aug-07 Tue	4.572	4.572	4.5	4.55			29.8	29.8	0.3
2001-Aug-06 Mon	4.51	###	4.5	4.58			###	###	0.3
2001-Aug-03 Fri	###	###	###	###			17.1	17.1	0.0
2001-Aug-02 Thu	###	###	###	###			73.7	73.7	0.0
2001-Aug-01 Wed	4.55	4.622	4.53	4.622	201,673	922,855	###	###	###
2001-Jul-31 Tue	4.5	4.588	4.5	4.588	272,526	1,238,358	87.0	87.0	0.3
2001-Jul-30 Mon	4.542	4.542	4.51	4.53	304,941	###	###	###	###
2001-Jul-27 Fri	4.54	###	4.51	4.582	394,641	###	###	###	0.3
2001-Jul-26 Thu	4.55	4.59	4.53	4.53			35.7	35.7	###
2001-Jul-25 Wed	###	###	4.52	4.53	746,225	###	###	###	###
2001-Jul-24 Tue	###	4.72	###	###			28.3	28.3	0.0
2001-Jul-23 Mon	4.85	4.85	4.71	4.75			###	###	###
2001-Jul-20 Fri	4.85	4.88	4.82	4.85	542,458	2,630,921	75.4	75.4	###
2001-Jul-19 Thu	4.74	4.84	4.74	4.83			###	###	0.3
2001-Jul-18 Wed	4.7	4.78	4.7	###			###	###	0.0
2001-Jul-17 Tue	4.75	4.79	###	4.7	365,659	875,753	###	###	0.3
2001-Jul-16 Mon	4.8	4.8	###	4.75			###	###	###
2001-Jul-13 Fri	4.8	4.83	4.78	4.8	705,550	###	70.8	70.8	0.3
2001-Jul-12 Thu	###	4.78	###	4.758			###	###	###
2001-Jul-11 Wed	4.56	###	4.54	###	341,347	774,857	84.0	84.0	0.0
2001-Jul-10 Tue	4.48	###	4.47	4.56			###	###	0.3
2001-Jul-09 Mon	###	###	4.42	4.48			###	###	###
2001-Jul-06 Fri	4.75	4.76	4.56	4.59			10.1	10.1	0.3
2001-Jul-05 Thu	4.55	4.7	4.55	4.7	1,115,857	###	87.1	87.1	0.3
2001-Jul-04 Wed	4.45	4.46	###	4.46	354,248	789,973	###	###	0.3
2001-Jul-03 Tue	###	4.44	###	4.44			###	###	0.3
2001-Jul-02 Mon	4.4	4.43	4.25	4.324	530,126	2,300,746	18.2	18.2	0.3
2001-Jun-29 Fri	4.24	4.454	4.21	4.454	1,682,750	7,289,673	###	###	0.3
2001-Jun-28 Thu	4.24	4.27	4.21	4.26	868,686	3,683,228	###	###	0.3
2001-Jun-27 Wed	###	###	4.2	4.25			24.5	24.5	###
2001-Jun-26 Tue	4.4	4.45	###	###	1,845,577	###	###	###	0.0
2001-Jun-25 Mon	4.24	4.47	4.21	4.47	674,523	2,927,429	###	###	###
2001-Jun-22 Fri	4.2	4.25	###	4.25	1,081,370	###	###	###	###
2001-Jun-21 Thu	4.24	4.24	###	4.22	678,129	###	###	###	###
2001-Jun-20 Wed	###	4.27	4.21	4.24			###	###	0.3
2001-Jun-19 Tue	###	4.28	###	4.28			91.8	91.8	0.3
2001-Jun-18 Mon	4	###	4	###	1,195,228	2,390,456	82.4	82.4	0.0
2001-Jun-15 Fri	###	###	###	###	1,217,625	0	###	###	0.0
2001-Jun-14 Thu	4.186	4.186	###	###	1,249,457	###	###	###	0.0
2001-Jun-13 Wed	###	###	###	4.2			21.7	21.7	###
2001-Jun-12 Tue	4.4	4.4	4.28	4.321			###	###	0.3
2001-Jun-11 Mon	4.4	4.4	4.4	4.4	0				0.3
2001-Jun-08 Fri	4.4	4.43	###	4.4			71.7	71.7	0.3
2001-Jun-07 Thu	###	###	4.27	###	656,922	1,402,528	###	###	0.0
2001-Jun-06 Wed	4.5	4.5	4.48	4.49			###	###	###
2001-Jun-05 Tue	4.53	4.53	4.49	4.49			###	###	###
2001-Jun-04 Mon	4.5	4.55	4.5	4.54			80.3	80.3	0.3
2001-Jun-01 Fri	4.5	4.53	4.49	4.49			###	###	###
2001-May-31 Thu	###	4.54	4.49	4.49	812,080	3,666,541	###	###	###
2001-May-30 Wed	4.56	4.57	4.52	4.53			###	###	###
2001-May-29 Tue	4.57	4.58	4.55	4.57	532,542	2,431,054	74.5	74.5	###
2001-May-28 Mon	###	###	4.55	###	519,856	1,182,672	35.9	35.9	0.0
2001-May-25 Fri	###	###	4.55	4.55			###	###	0.3
2001-May-24 Thu	###	###	4.55	4.55			19.8	19.8	0.3
2001-May-23 Wed	###	###	###	###			31.9	31.9	0.0
2001-May-22 Tue	4.74	4.78	###	###			27.9	27.9	0.0
2001-May-21 Mon	4.72	4.77	4.7	4.72	1,276,376	6,043,640	###	###	0.3
2001-May-18 Fri	###	4.7	###	4.7	560,789	1,317,854	###	###	0.3
2001-May-17 Thu	###	###	###	###			###	###	0.0
2001-May-16 Wed	###	###	4.57	4.57	577,589	###	###	###	###
2001-May-15 Tue	###	###	###	###	368,389	0	28.1	28.1	0.0
2001-May-14 Mon	###	###	4.59	###	1,110,947	2,549,623	###	###	0.0
2001-May-11 Fri	4.56	###	4.56	4.59			75.1	75.1	0.3
2001-May-10 Thu	4.5	4.58	4.5	4.54			###	###	0.3
2001-May-09 Wed	4.51	4.53	4.5	4.5	715,426	3,230,148	31.3	31.3	###
2001-May-08 Tue	4.5	4.54	4.47	4.51	724,641	###	###	###	0.3
2001-May-07 Mon	4.55	4.55	4.45	4.46	942,079	4,239,355	19.7	19.7	0.3
2001-May-04 Fri	###	###	4.54	4.57	808,726	###	26.0	26.0	###
2001-May-03 Thu	###	###	4.4	###	1,888,742	###	###	###	0.0
2001-May-02 Wed	###	###	###	4.7			4.5	4.5	0.3
2001-May-01 Tue	4.759	###	4.7	###			91.8	91.8	0.0
2001-Apr-30 Mon	4.77	4.8	###	4.71			###	###	###
2001-Apr-27 Fri	4.75	4.8	4.73	4.773			73.3	73.3	###
2001-Apr-26 Thu	4.8	4.83	4.7	4.7	705,876	###	15.2	15.2	0.3
2001-Apr-25 Wed	4.75	4.75	4.75	4.75	0				###
2001-Apr-24 Tue	4.88	###	4.75	4.75			15.7	15.7	###
2001-Apr-23 Mon	4.8	4.89	4.79	4.86	389,223	###	83.0	83.0	0.3
2001-Apr-20 Fri	###	4.87	4.76	4.79			38.3	38.3	0.3
2001-Apr-19 Thu	4.8	4.81	4.72	4.72			22.2	22.2	0.3
2001-Apr-18 Wed	###	4.8	###	###	573,324	1,375,977	###	###	0.0
2001-Apr-17 Tue	4.52	###	4.51	4.58	616,677	###	###	###	0.3
2001-Apr-16 Mon	4.53	4.53	4.53	4.53	0				###
2001-Apr-13 Fri	4.53	4.53	4.53	4.53	0				###
2001-Apr-12 Thu	###	###	4.51	4.53			14.9	14.9	###
2001-Apr-11 Wed	4.78	4.79	###	###			11.0	11.0	0.0
2001-Apr-10 Tue	4.829	4.85	4.7	4.71			18.6	18.6	###
2001-Apr-09 Mon	###	###	4.8	4.81	280,728	673,747	###	###	###
2001-Apr-06 Fri	4.943	###	4.86	###			32.8	32.8	0.0
2001-Apr-05 Thu	4.89	###	4.89	4.89			###	###	###
2001-Apr-04 Wed	###	5	4.88	4.88	341,071	###	###	###	0.3
2001-Apr-03 Tue	5	5	###	###	229,921	###	33.6	33.6	0.0
2001-Apr-02 Mon	4.983	5	###	###	441,089	1,102,722	29.4	29.4	0.0
2001-Mar-30 Fri	###	5	###	###	1,215,177	3,037,942	33.0	33.0	0.0
2001-Mar-29 Thu	###	###	###	###			71.2	71.2	0.0
2001-Mar-28 Wed	5.026	###	5	5			33.3	33.3	0.4
2001-Mar-27 Tue	###	###	###	5	393,176	0	###	###	0.4
2001-Mar-26 Mon	5.042	###	###	###			35.1	35.1	0.0
2001-Mar-23 Fri	###	###	###	###			37.1	37.1	0.0
2001-Mar-22 Thu	###	###	###	###	301,778	0	###	###	0.0
2001-Mar-21 Wed	###	5.22	###	###	1,021,271	###	84.8	84.8	0.0
2001-Mar-20 Tue	###	###	###	###	307,828	0	31.7	31.7	0.0
2001-Mar-19 Mon	###	###	5	5			35.9	35.9	0.4
2001-Mar-16 Fri	###	###	###	###	381,849	0	70.1	70.1	0.0
2001-Mar-15 Thu	5	###	###	###	475,484	0	80.3	80.3	0.0
2001-Mar-14 Wed	###	###	###	###	441,950	0	###	###	0.0
2001-Mar-13 Tue	###	###	###	###	1,968,544	0	85.2	85.2	0.0
2001-Mar-12 Mon	###	###	###	4.978			27.5	27.5	0.4
2001-Mar-09 Fri	###	###	###	###	2,071,842	0	###	###	0.0
2001-Mar-08 Thu	###	###	###	###	971,180	0	###	###	0.0
2001-Mar-07 Wed	###	###	###	###	1,057,578	0	28.4	28.4	0.0
2001-Mar-06 Tue	###	5	4.84	5			88.5	88.5	0.4
2001-Mar-05 Mon	###	###	4.85	4.85			###	###	###
2001-Mar-02 Fri	###	###	4.86	###	2,370,326	###	26.6	26.6	0.0
2001-Mar-01 Thu	###	###	4.87	###	917,848	2,234,959	###	###	0.0
2001-Feb-28 Wed	4.86	5	4.84	4.857	1,316,253	###	###	###	###
2001-Feb-27 Tue	###	###	4.8	4.83	2,228,052	5,347,324	###	###	0.3
2001-Feb-26 Mon	5.25	5.25	###	###			11.8	11.8	0.0
2001-Feb-23 Fri	5.55	5.55	5.2	###			7.2	7.2	0.0
2001-Feb-22 Thu	5.88	5.88	5.57	###			###	###	0.0
2001-Feb-21 Wed	###	###	###	###	614,489	0	77.1	77.1	0.0
2001-Feb-20 Tue	###	###	###	5.975	434,978	0	###	###	###
2001-Feb-19 Mon	6	###	###	###			###	###	0.0
2001-Feb-16 Fri	###	###	6	6	823,725	2,471,175	27.8	27.8	0.4
2001-Feb-15 Thu	###	###	6	###	1,185,477	###	###	###	0.0
2001-Feb-14 Wed	5.88	###	5.88	###			88.6	88.6	0.0
2001-Feb-13 Tue	###	###	5.71	5.84			###	###	0.4
2001-Feb-12 Mon	###	###	5.86	###			###	###	0.0
2001-Feb-09 Fri	6	###	5.87	###	327,742	961,922	###	###	0.0
2001-Feb-08 Thu	###	###	###	###	563,146	0	###	###	0.0
2001-Feb-07 Wed	5.8	6	5.78	5.926			87.2	87.2	###
2001-Feb-06 Tue	###	5.8	###	5.8	872,786	2,531,079	86.5	86.5	0.4
2001-Feb-05 Mon	###	5.7	###	###	594,855	###	28.1	28.1	0.0
2001-Feb-02 Fri	5.79	5.81	###	###	297,053	###	###	###	0.0
2001-Feb-01 Thu	5.75	5.8	###	5.8	190,827	###	74.1	74.1	0.4
2001-Jan-31 Wed	5.7	5.75	###	5.75			77.0	77.0	###
2001-Jan-30 Tue	5.75	5.78	5.7	5.7	419,454	###	30.3	30.3	0.4
2001-Jan-29 Mon	###	5.76	###	5.71	238,458	686,759	76.8	76.8	0.4
2001-Jan-25 Thu	###	###	###	###			###	###	0.0
2001-Jan-24 Wed	5.75	5.8	###	###			###	###	0.0
2001-Jan-23 Tue	5.7	5.79	5.7	5.75			###	###	###
2001-Jan-22 Mon	5.76	5.76	###	###			###	###	0.0
2001-Jan-19 Fri	5.75	5.75	###	5.75	271,981	781,945	###	###	###
2001-Jan-18 Thu	###	5.73	###	###			###	###	0.0
2001-Jan-17 Wed	5.78	5.78	###	###			11.6	11.6	0.0
2001-Jan-16 Tue	###	###	###	5.78			###	###	0.4
2001-Jan-15 Mon	5.84	5.84	5.76	5.82			###	###	0.4
2001-Jan-12 Fri	5.85	5.89	5.81	5.89	136,786	###	###	###	###
2001-Jan-11 Thu	5.85	5.88	5.81	5.88			###	###	0.4
2001-Jan-10 Wed	5.85	5.88	5.83	5.849			###	###	0.4
2001-Jan-09 Tue	###	###	5.83	5.87	179,084	522,029	###	###	###
2001-Jan-08 Mon	5.86	###	5.82	###			###	###	0.0
2001-Jan-05 Fri	###	###	5.81	###			31.5	31.5	0.0
2001-Jan-04 Thu	5.86	###	5.85	###	525,585	###	###	###	0.0
2001-Jan-03 Wed	5.8	5.84	5.78	5.84	143,725	835,042	80.1	80.1	0.4
2001-Jan-02 Tue	5.78	5.82	5.76	5.82	237,676	1,376,144	77.0	77.0	0.4
2001-Jan-01 Mon	5.78	5.82	5.75	5.76	363,783	2,104,484	29.4	29.4	###
2000-Dec-29 Fri	5.78	5.82	5.75	5.76	363,783	2,104,484	29.4	29.4	###
2000-Dec-28 Thu	5.75	5.78	5.74	5.78	354,181	2,040,082	75.7	75.7	0.4
2000-Dec-27 Wed	5.76	5.76	###	5.74	329,442	###	###	###	0.4
2000-Dec-26 Tue	5.747	5.77	###	5.75	679,387	###	64.4	64.4	###
2000-Dec-25 Mon	5.747	5.77	###	5.75	679,387	###	64.4	64.4	###
2000-Dec-22 Fri	5.747	5.77	###	5.75	679,387	###	64.4	64.4	###
2000-Dec-21 Thu	5.82	5.83	5.72	5.8	354,974	2,049,974	###	###	0.4
2000-Dec-20 Wed	5.77	5.88	5.75	5.85	330,878	1,924,055	85.1	85.1	0.4
2000-Dec-19 Tue	5.75	5.8	###	5.8			###	###	0.4
2000-Dec-18 Mon	5.8	5.85	5.78	5.79			37.9	37.9	###
2000-Dec-15 Fri	5.88	5.88	5.72	5.8	468,843	2,719,289	31.6	31.6	0.4
2000-Dec-14 Thu	###	###	5.87	###	390,148	1,145,084	###	###	0.0
2000-Dec-13 Wed	###	###	5.82	###			###	###	0.0
2000-Dec-12 Tue	6	###	6	6			74.5	74.5	0.4
2000-Dec-11 Mon	5.8	6	5.8	6			###	###	0.4
2000-Dec-08 Fri	5.8	5.86	5.75	5.8			###	###	0.4
2000-Dec-07 Thu	###	5.82	###	5.8	374,420	###	88.9	88.9	0.4
2000-Dec-06 Wed	###	5.7	###	###	875,489	2,495,143	###	###	0.0
2000-Dec-05 Tue	5.55	###	5.54	5.577			###	###	0.4
2000-Dec-04 Mon	5.558	5.56	5.52	5.54	619,673	3,432,988	###	###	0.4
2000-Dec-01 Fri	5.528	5.58	5.528	5.55			###	###	###
2000-Nov-30 Thu	5.55	###	5.51	5.51	579,276	###	###	###	###
2000-Nov-29 Wed	5.53	5.54	5.5	5.53	505,274	###	###	###	###
2000-Nov-28 Tue	5.5	5.57	5.48	5.57	1,018,871	###	###	###	0.4
2000-Nov-27 Mon	5.54	5.54	5.46	5.46			25.8	25.8	###
2000-Nov-24 Fri	5.58	###	5.52	5.52			###	###	0.4
2000-Nov-23 Thu	###	###	5.58	5.58			###	###	0.4
2000-Nov-22 Wed	5.685	5.685	5.58	5.584	1,364,947	###	23.4	23.4	0.4
2000-Nov-21 Tue	5.86	5.88	5.8	5.81			###	###	###
2000-Nov-20 Mon	###	###	5.86	5.89			35.0	35.0	###
2000-Nov-17 Fri	5.8	###	5.8	5.86			75.4	75.4	0.4
2000-Nov-16 Thu	5.85	###	5.8	5.8	2,202,875	###	31.3	31.3	0.4
2000-Nov-15 Wed	5.82	5.87	5.79	5.85	2,166,952	###	72.5	72.5	0.4
2000-Nov-13 Mon	###	###	5.83	5.85	446,071	###	###	###	0.4
2000-Nov-10 Fri	###	###	5.86	###	470,357	1,378,146	28.9	28.9	0.0
2000-Nov-09 Thu	###	6	###	###	607,142	1,821,426	27.1	27.1	0.0
2000-Nov-08 Wed	5.87	###	5.87	###			###	###	0.0
2000-Nov-07 Tue	5.89	###	5.83	5.89	288,053	839,674	63.3	63.3	###
2000-Nov-06 Mon	###	###	5.86	###			31.9	31.9	0.0
2000-Nov-03 Fri	###	###	5.87	5.89	735,240	2,157,929	32.4	32.4	###
2000-Nov-02 Thu	###	###	###	###	511,776	0	28.5	28.5	0.0
2000-Nov-01 Wed	5.87	###	5.85	###			74.4	74.4	0.0
2000-Oct-31 Tue	5.747	5.88	5.74	5.8			78.6	78.6	0.4
2000-Oct-30 Mon	###	5.77	###	5.72			###	###	0.4
2000-Oct-27 Fri	###	###	5.59	###			###	###	0.0
2000-Oct-26 Thu	###	###	5.58	5.58			###	###	0.4
2000-Oct-25 Wed	###	5.72	###	5.642			70.3	70.3	###
2000-Oct-24 Tue	5.55	###	5.55	###	266,247	###	78.9	78.9	0.0
2000-Oct-23 Mon	5.55	5.59	5.53	5.55			73.7	73.7	###
2000-Oct-20 Fri	5.55	5.56	5.53	5.55	1,053,789	###	64.4	64.4	###
2000-Oct-19 Thu	###	5.55	5.5	5.52	224,286	1,239,180	###	###	0.4
2000-Oct-18 Wed	5.57	5.59	5.47	5.5	493,625	2,729,746	26.9	26.9	0.4
2000-Oct-17 Tue	###	5.56	5.49	5.55			###	###	###
2000-Oct-16 Mon	5.56	5.56	5.5	5.5			22.3	22.3	0.4
2000-Oct-13 Fri	5.51	5.56	5.45	5.46			###	###	###
2000-Oct-12 Thu	5.58	5.58	5.51	5.51	1,908,976	10,585,271	###	###	###
2000-Oct-11 Wed	###	###	5.58	###			71.8	71.8	0.0
2000-Oct-10 Tue	###	###	5.58	5.59	2,845,189	7,938,077	25.2	25.2	###
2000-Oct-09 Mon	###	###	###	###	380,147	0	###	###	0.0
2000-Oct-06 Fri	5.7	5.7	###	###			22.5	22.5	0.0
2000-Oct-05 Thu	###	5.75	###	5.7	773,927	2,225,040	###	###	0.4
2000-Oct-04 Wed	5.71	5.71	###	###			###	###	0.0
2000-Oct-03 Tue	###	###	###	5.7	980,357	0	###	###	0.4
2000-Oct-02 Mon	5.73	5.78	5.71	5.71	241,641	1,388,227	24.2	24.2	0.4
2000-Sep-29 Fri	5.8	5.8	5.71	###	805,151	4,633,644	###	###	0.0
2000-Sep-28 Thu	5.728	5.85	5.71	5.74			###	###	0.4
2000-Sep-27 Wed	5.75	5.76	###	5.7	775,441	2,233,270	###	###	0.4
2000-Sep-26 Tue	5.7	5.74	###	5.74			###	###	0.4
2000-Sep-25 Mon	5.7	5.75	5.58	###			###	###	0.0
2000-Sep-22 Fri	5.8	5.8	5.59	###	340,384	1,938,486	26.9	26.9	0.0
2000-Sep-21 Thu	5.84	5.88	5.79	5.81	351,644	2,051,842	32.1	32.1	###
2000-Sep-20 Wed	5.85	5.86	5.8	5.85	257,721	###	###	###	0.4
2000-Sep-19 Tue	###	###	5.78	5.84			34.3	34.3	0.4
2000-Sep-18 Mon	###	###	5.81	###	621,129	1,804,379	33.8	33.8	0.0
2000-Sep-15 Fri	###	###	6.044	6.044			25.6	25.6	###
2000-Sep-14 Thu	###	###	###	###			###	###	0.0
2000-Sep-13 Wed	###	###	###	###	396,676	0	###	###	0.0
2000-Sep-12 Tue	###	###	###	###			76.0	76.0	0.0
2000-Sep-11 Mon	###	###	###	###	294,727	0	77.5	77.5	0.0
2000-Sep-08 Fri	###	###	###	###	374,285	0	###	###	0.0
2000-Sep-07 Thu	###	###	6	###			34.9	34.9	0.0
2000-Sep-06 Wed	6.2	6.2	###	###	1,025,773	###	###	###	0.0
2000-Sep-05 Tue	6.2	6.24	###	###	209,571	###	36.1	36.1	0.0
2000-Sep-04 Mon	6.24	6.24	###	6.2	456,572	###	33.7	33.7	0.4
2000-Sep-01 Fri	6.22	6.241	6.2	6.241	406,774	###	73.7	73.7	0.4
2000-Aug-31 Thu	6.284	6.284	6.21	6.23	782,887	###	38.2	38.2	0.4
2000-Aug-30 Wed	###	###	6.25	6.29			###	###	###
2000-Aug-29 Tue	6.27	###	6.27	###	481,258	1,508,743	74.6	74.6	0.0
2000-Aug-28 Mon	6.22	6.29	###	###	657,873	###	78.4	78.4	0.0
2000-Aug-25 Fri	6.26	6.28	###	###			27.8	27.8	0.0
2000-Aug-24 Thu	6.2	6.25	###	6.25			75.5	75.5	###
2000-Aug-23 Wed	6.28	6.28	###	###	1,397,179	4,387,142	###	###	0.0
2000-Aug-22 Tue	###	###	6.24	6.29	785,982	###	31.7	31.7	###
2000-Aug-21 Mon	###	###	###	6.29			###	###	###
2000-Aug-18 Fri	###	###	###	###			70.2	70.2	0.0
2000-Aug-17 Thu	###	6.2	###	###	1,182,389	###	###	###	0.0
2000-Aug-16 Wed	###	###	###	6.152	2,206,924	0	68.7	68.7	###
2000-Aug-15 Tue	###	###	###	###	2,494,825	0	###	###	0.0
2000-Aug-14 Mon	###	###	6.21	6.25	1,559,520	###	35.0	35.0	###
2000-Aug-11 Fri	6.28	6.28	###	6.2	8,947,778	28,096,022	###	###	0.4
2000-Aug-10 Thu	6.55	6.55	###	###			9.8	9.8	0.0
2000-Aug-09 Wed	###	###	6.58	6.59	3,286,354	###	###	###	###
2000-Aug-08 Tue	###	###	7.247	7.247			28.1	28.1	0.5
2000-Aug-07 Mon	###	###	###	###	537,953	0	###	###	0.0
2000-Aug-04 Fri	###	###	###	###			###	###	0.0
2000-Aug-03 Thu	###	7.45	###	###	153,980	573,575	34.9	34.9	0.0
2000-Aug-02 Wed	7.4	7.5	###	7.47			###	###	###
2000-Aug-01 Tue	7.4	7.45	###	7.386	685,089	2,551,956	###	###	0.5
2000-Jul-31 Mon	###	7.49	###	7.445			###	###	###
2000-Jul-28 Fri	###	###	###	7.4	672,224	0	36.3	36.3	0.5
2000-Jul-27 Thu	7.45	7.49	###	7.49	230,420	862,922	###	###	###
2000-Jul-26 Wed	7.4	7.5	7.4	7.48	216,889	1,615,823	###	###	0.5
2000-Jul-25 Tue	###	7.51	###	7.42	409,770	1,538,686	###	###	0.5
2000-Jul-24 Mon	7.4	7.44	7.25	###			32.9	32.9	0.0
2000-Jul-21 Fri	7.42	###	7.42	7.45			66.3	66.3	0.5
2000-Jul-20 Thu	###	7.44	###	7.42			###	###	0.5
2000-Jul-19 Wed	###	7.5	###	7.41			###	###	###
2000-Jul-18 Tue	7.324	7.44	###	7.4	141,152	525,085	78.3	78.3	0.5
2000-Jul-17 Mon	7.45	7.45	###	###			30.3	30.3	0.0
2000-Jul-14 Fri	7.249	7.55	7.249	7.5	295,258	###	89.3	89.3	0.5
2000-Jul-13 Thu	7.58	7.58	7.4	7.52			###	###	0.5
2000-Jul-12 Wed	###	###	###	7.58			71.8	71.8	###
2000-Jul-11 Tue	###	7.47	7.25	7.44			82.6	82.6	###
2000-Jul-10 Mon	###	###	###	###			85.1	85.1	0.0
2000-Jul-07 Fri	###	###	###	###			20.8	20.8	0.0
2000-Jul-06 Thu	7.4	7.5	###	###	275,423	###	29.3	29.3	0.0
2000-Jul-05 Wed	7.57	7.59	7.4	7.4	306,682	2,298,581	13.3	13.3	0.5
2000-Jul-04 Tue	7.52	###	7.52	###			66.0	66.0	0.0
2000-Jul-03 Mon	###	7.75	7.57	###	757,380	###	###	###	0.0
2000-Jun-30 Fri	7.5	7.58	7.45	7.578	2,992,922	###	59.5	59.5	###
2000-Jun-29 Thu	7.41	7.5	###	7.5	591,740	2,219,025	61.3	61.3	0.5
2000-Jun-28 Wed	7.076	###	###	###			###	###	0.0
2000-Jun-27 Tue	###	7.4	###	###	750,055	###	###	###	0.0
2000-Jun-26 Mon	6.8	###	6.8	###	538,975	###	###	###	0.0
2000-Jun-23 Fri	6.74	6.82	6.74	###			68.0	68.0	0.0
2000-Jun-22 Thu	6.8	6.83	6.75	6.757	1,101,551	###	29.3	29.3	0.5
2000-Jun-21 Wed	6.8	###	6.75	6.85	579,285	1,955,086	###	###	###
2000-Jun-20 Tue	###	6.83	###	6.8			###	###	0.5
2000-Jun-19 Mon	6.758	6.8	###	6.76	364,370	1,238,858	###	###	0.5
2000-Jun-16 Fri	###	###	6.7	6.79			23.7	23.7	0.5
2000-Jun-15 Thu	###	###	###	###	353,529	0	30.2	30.2	0.0
2000-Jun-14 Wed	###	###	###	###	322,921	0	76.9	76.9	0.0
2000-Jun-13 Tue	7.2	7.2	###	###	1,081,545	###	###	###	0.0
2000-Jun-12 Mon	###	###	###	###	0				0.0
2000-Jun-08 Thu	7.249	7.4	7.249	###	205,421	###	###	###	0.0
2000-Jun-07 Wed	###	7.4	7.22	###			77.5	77.5	0.0
2000-Jun-06 Tue	7.2	7.21	###	7.21			71.7	71.7	###
2000-Jun-05 Mon	###	7.28	###	###	346,623	###	###	###	0.0
2000-Jun-02 Fri	###	###	###	###			###	###	0.0
2000-Jun-01 Thu	###	###	###	###			85.9	85.9	0.0
2000-May-31 Wed	###	###	###	###			###	###	0.0
2000-May-30 Tue	###	###	###	###	161,748	0	###	###	0.0
2000-May-29 Mon	6.87	###	6.86	###			###	###	0.0
2000-May-26 Fri	6.86	6.89	6.85	6.88			69.8	69.8	###
2000-May-25 Thu	6.88	6.88	6.856	6.856			37.9	37.9	###
2000-May-24 Wed	6.8	6.87	6.8	6.86	869,078	5,940,148	77.5	77.5	0.5
2000-May-23 Tue	6.84	6.87	6.8	6.85			69.0	69.0	###
2000-May-22 Mon	6.8	6.85	6.79	6.85	269,273	1,836,441	79.9	79.9	###
2000-May-19 Fri	6.76	6.82	6.75	6.8			75.2	75.2	0.5
2000-May-18 Thu	6.744	6.75	###	6.75	565,240	1,907,685	73.3	73.3	0.5
2000-May-17 Wed	6.75	6.8	###	6.75	556,573	1,892,348	###	###	0.5
2000-May-16 Tue	6.728	6.76	###	6.75			###	###	0.5
2000-May-15 Mon	6.75	6.76	###	6.7	190,083	642,480	38.7	38.7	0.5
2000-May-12 Fri	6.75	6.8	6.71	6.75			###	###	0.5
2000-May-11 Thu	6.75	6.75	6.71	6.73			###	###	###
2000-May-10 Wed	6.842	6.86	6.75	6.755	658,955	4,484,188	###	###	0.5
2000-May-09 Tue	6.8	###	6.8	6.85	250,052	850,176	81.4	81.4	###
2000-May-08 Mon	###	6.83	6.79	6.79			38.9	38.9	0.5
2000-May-05 Fri	6.81	6.84	6.8	6.84			60.1	60.1	0.5
2000-May-04 Thu	###	6.84	6.75	6.81	721,170	4,900,350	75.6	75.6	###
2000-May-03 Wed	6.79	6.85	6.75	6.78			39.0	39.0	0.5
2000-May-02 Tue	6.7	6.8	6.7	6.77	691,943	###	###	###	###
2000-May-01 Mon	###	###	###	6.7			###	###	0.5
2000-Apr-28 Fri	6.685	6.77	###	6.77	1,455,857	4,928,075	70.8	70.8	###
2000-Apr-27 Thu	6.642	###	6.56	###	369,623	###	75.3	75.3	0.0
2000-Apr-26 Wed	6.7	6.77	6.56	###	1,339,650	###	37.5	37.5	0.0
2000-Apr-25 Tue	6.7	6.7	6.7	6.7	0				0.5
2000-Apr-24 Mon	6.7	6.7	6.7	6.7	0				0.5
2000-Apr-21 Fri	6.7	6.7	6.7	6.7	0				0.5
2000-Apr-20 Thu	6.7	6.75	###	6.7	1,155,179	3,898,729	###	###	0.5
2000-Apr-19 Wed	###	6.7	6.55	###	489,988	3,246,170	###	###	0.0
2000-Apr-18 Tue	6.787	6.79	###	###	1,107,282	3,759,222	31.3	31.3	0.0
2000-Apr-17 Mon	###	6.75	6.53	6.7	612,689	4,068,254	###	###	0.5
2000-Apr-14 Fri	6.8	6.85	6.76	6.8			57.7	57.7	0.5
2000-Apr-13 Thu	###	6.85	6.78	6.82	387,673	###	###	###	0.5
2000-Apr-12 Wed	6.83	6.89	6.77	6.81	491,458	3,356,658	###	###	###
2000-Apr-11 Tue	6.8	###	6.8	6.82	214,840	730,456	###	###	0.5
2000-Apr-07 Fri	6.89	6.89	6.78	6.87	1,044,053	###	36.1	36.1	###
2000-Apr-06 Thu	6.8	6.89	6.8	6.89	190,740	###	65.9	65.9	0.5
2000-Apr-05 Wed	6.55	###	6.55	6.81			###	###	###
2000-Apr-04 Tue	6.71	6.72	6.5	6.54			###	###	0.5
2000-Apr-03 Mon	6.46	6.74	6.45	6.71			93.6	93.6	###
2000-Mar-31 Fri	6.55	6.55	6.44	6.45			###	###	###
2000-Mar-30 Thu	###	###	###	###			###	###	0.0
2000-Mar-29 Wed	###	###	6.52	6.55			###	###	0.5
2000-Mar-28 Tue	###	6.75	###	###			71.2	71.2	0.0
2000-Mar-24 Fri	###	6.74	###	6.74			###	###	###
2000-Mar-23 Thu	###	###	6.5	6.5			###	###	0.5
2000-Mar-22 Wed	###	6.79	6.59	###			###	###	0.0
2000-Mar-21 Tue	###	###	###	###	444,626	0	14.7	14.7	0.0
2000-Mar-20 Mon	6.849	###	6.8	6.84			###	###	0.5
2000-Mar-17 Fri	7	###	6.8	6.8	1,672,629	###	23.3	23.3	0.5
2000-Mar-16 Thu	6.7	6.85	###	6.8			###	###	0.5
2000-Mar-15 Wed	6.28	6.5	6.25	6.48	1,574,582	###	###	###	0.5
2000-Mar-14 Tue	6.2	6.27	###	6.21			###	###	###
2000-Mar-13 Mon	###	6.21	###	###			70.9	70.9	0.0
2000-Mar-10 Fri	###	6.25	###	###			30.9	30.9	0.0
2000-Mar-09 Thu	6.21	6.21	###	###	609,588	1,892,770	20.4	20.4	0.0
2000-Mar-08 Wed	###	6.22	###	###			64.7	64.7	0.0
2000-Mar-07 Tue	###	###	###	###			###	###	0.0
2000-Mar-06 Mon	###	###	###	###	673,923	0	###	###	0.0
2000-Mar-03 Fri	6.4	6.4	6.24	6.27			###	###	0.4
2000-Mar-02 Thu	6.5	6.55	###	6.4	1,076,046	3,524,050	31.8	31.8	0.5
2000-Mar-01 Wed	###	###	6.42	6.43	1,021,521	3,279,082	14.3	14.3	###
2000-Feb-29 Tue	###	###	###	###			###	###	0.0
2000-Feb-28 Mon	6.8	6.85	###	###	426,879	###	###	###	0.0
2000-Feb-25 Fri	###	7	6.8	6.8			31.7	31.7	0.5
2000-Feb-24 Thu	6.951	###	6.86	6.86	164,820	###	###	###	0.5
2000-Feb-23 Wed	6.8	6.85	6.71	6.85			###	###	###
2000-Feb-22 Tue	6.75	6.88	###	6.75			72.4	72.4	0.5
2000-Feb-21 Mon	6.75	6.78	###	###			30.0	30.0	0.0
2000-Feb-18 Fri	###	###	6.77	6.82	1,005,180	###	27.9	27.9	0.5
2000-Feb-17 Thu	###	###	###	6.88	1,079,780	0	80.1	80.1	###
2000-Feb-16 Wed	###	###	###	###			###	###	0.0
2000-Feb-15 Tue	###	###	###	7			###	###	0.5
2000-Feb-14 Mon	7.5	7.5	7.21	7.281			16.6	16.6	###
2000-Feb-11 Fri	###	7.59	###	7.51			67.4	67.4	###
2000-Feb-10 Thu	###	###	7.51	7.56			###	###	0.5
2000-Feb-09 Wed	###	###	7.55	7.58			###	###	###
2000-Feb-08 Tue	7.547	###	7.547	###	438,520	1,654,755	###	###	0.0
2000-Feb-07 Mon	###	###	7.55	7.58	2,357,270	###	###	###	###
2000-Feb-04 Fri	7.641	7.7	7.58	###	779,982	###	###	###	0.0
2000-Feb-03 Thu	###	7.72	###	###	337,988	###	71.6	71.6	0.0
2000-Feb-02 Wed	###	7.75	###	###	794,544	3,078,858	38.8	38.8	0.0
2000-Feb-01 Tue	7.843	7.85	###	7.676	592,643	2,326,123	24.7	24.7	0.5
2000-Jan-31 Mon	7.81	7.85	7.75	7.8			34.6	34.6	0.6
2000-Jan-28 Fri	###	###	7.85	###	956,050	###	###	###	0.0
2000-Jan-27 Thu	###	###	###	###			67.3	67.3	0.0
2000-Jan-25 Tue	###	###	7.85	###			66.6	66.6	0.0
2000-Jan-24 Mon	###	###	###	###	968,883	0	###	###	0.0
2000-Jan-21 Fri	###	###	###	###	835,427	0	###	###	0.0
2000-Jan-20 Thu	###	###	###	###	1,048,629	0	66.1	66.1	0.0
2000-Jan-19 Wed	###	###	###	###	854,249	0	35.6	35.6	0.0
2000-Jan-18 Tue	8	###	###	###			###	###	0.0
2000-Jan-17 Mon	###	###	8	8			###	###	###
2000-Jan-14 Fri	###	###	###	8.023			33.1	33.1	###
2000-Jan-13 Thu	###	###	###	###	146,751	0	###	###	0.0
2000-Jan-12 Wed	8	###	8	###			69.3	69.3	0.0
2000-Jan-11 Tue	8.21	8.21	8	###			###	###	0.0
2000-Jan-10 Mon	###	8.21	###	8.21			###	###	###
2000-Jan-07 Fri	###	###	###	###	419,855	0	40.3	40.3	0.0
2000-Jan-06 Thu	###	###	###	###	392,840	0	###	###	0.0
2000-Jan-05 Wed	###	###	###	###			###	###	0.0
2000-Jan-04 Tue	8.2	8.26	###	8.2			70.4	70.4	0.6
1999-Dec-31 Fri	8.26	8.27	8.2	8.21			###	###	###
1999-Dec-30 Thu	8.26	8.27	8.2	8.21			###	###	###
1999-Dec-29 Wed	###	###	8.2	8.26			###	###	0.6
1999-Dec-28 Tue	8.25	8.28	8.2	8.2			###	###	0.6
1999-Dec-27 Mon	8.25	8.28	8.2	8.2			###	###	0.6
1999-Dec-24 Fri	8.25	8.28	8.2	8.2			###	###	0.6
1999-Dec-23 Thu	8.2	8.29	8.2	8.21			###	###	###
1999-Dec-22 Wed	###	###	###	8.2			63.6	63.6	0.6
1999-Dec-21 Tue	###	8.25	###	###			###	###	0.0
1999-Dec-20 Mon	8.242	8.25	###	8.25			68.5	68.5	###
1999-Dec-17 Fri	8.087	###	8.087	8.2	506,575	###	78.8	78.8	0.6
1999-Dec-16 Thu	8.089	###	###	###	519,725	0	###	###	0.0
1999-Dec-15 Wed	8	###	8	###			###	###	0.0
1999-Dec-14 Tue	8	###	###	###			37.7	37.7	0.0
1999-Dec-13 Mon	###	###	###	8	416,572	0	34.9	34.9	###
1999-Dec-10 Fri	###	###	7.8	###			###	###	0.0
1999-Dec-09 Thu	8.088	###	###	###	92,024	0	71.4	71.4	0.0
1999-Dec-08 Wed	###	###	###	8.085			26.5	26.5	0.6
1999-Dec-07 Tue	###	8.22	###	###			###	###	0.0
1999-Dec-06 Mon	###	###	8.21	8.25			44.9	44.9	###
1999-Dec-03 Fri	8.155	8.29	###	8.26			###	###	0.6
1999-Dec-02 Thu	###	8.2	###	8.2			###	###	0.6
1999-Dec-01 Wed	###	8.22	###	###	372,076	###	63.9	63.9	0.0
1999-Nov-30 Tue	###	8.25	###	8.176	302,380	###	###	###	0.6
1999-Nov-29 Mon	###	8.24	###	8.23			69.6	69.6	0.6
1999-Nov-26 Fri	###	###	###	8.2			17.0	17.0	0.6
1999-Nov-25 Thu	8.57	8.57	###	8.454			25.5	25.5	###
1999-Nov-24 Wed	8.52	8.52	8.45	8.51			38.4	38.4	0.6
1999-Nov-23 Tue	8.476	8.58	8.476	8.55			###	###	###
1999-Nov-22 Mon	8.53	8.56	8.52	8.558			73.5	73.5	###
1999-Nov-19 Fri	8.528	###	8.528	8.55			###	###	###
1999-Nov-18 Thu	8.5	8.57	8.45	8.52			67.4	67.4	0.6
1999-Nov-17 Wed	8.5	###	8.5	8.51	404,454	1,718,929	###	###	0.6
1999-Nov-16 Tue	8.5	8.56	8.5	8.53	141,781	###	###	###	###
1999-Nov-15 Mon	8.5	8.58	8.5	8.5			###	###	0.6
1999-Nov-12 Fri	###	8.58	###	###			###	###	0.0
1999-Nov-11 Thu	###	###	8.5	8.581	190,748	810,679	###	###	0.6
1999-Nov-10 Wed	8.53	###	8.5	###			###	###	0.0
1999-Nov-09 Tue	8.544	8.58	8.46	8.56			70.2	70.2	###
1999-Nov-08 Mon	8.45	8.56	8.45	8.56			83.7	83.7	###
1999-Nov-05 Fri	8.58	###	8.54	8.584	823,621	###	73.5	73.5	###
1999-Nov-04 Thu	8.488	8.584	8.48	8.584	616,279	###	###	###	###
1999-Nov-03 Wed	8.41	8.5	8.41	8.49	553,281	###	74.9	74.9	###
1999-Nov-02 Tue	###	###	8.41	8.42	200,283	###	###	###	###
1999-Nov-01 Mon	8.356	8.49	8.356	8.43	318,340	2,681,377	78.2	78.2	0.6
1999-Oct-29 Fri	###	###	###	8.29	1,101,845	0	###	###	0.6
1999-Oct-28 Thu	###	###	###	###			74.6	74.6	0.0
1999-Oct-27 Wed	###	###	###	###			28.3	28.3	0.0
1999-Oct-26 Tue	###	###	###	###			###	###	0.0
1999-Oct-25 Mon	###	###	###	###	571,851	0	35.1	35.1	0.0
1999-Oct-22 Fri	8.22	8.22	###	###	637,470	###	23.6	23.6	0.0
1999-Oct-21 Thu	8.21	8.22	###	8.22			###	###	0.6
1999-Oct-20 Wed	###	8.22	###	8.2			###	###	0.6
1999-Oct-19 Tue	###	###	###	###	541,273	0	17.8	17.8	0.0
1999-Oct-18 Mon	###	###	8.27	8.345			82.2	82.2	###
1999-Oct-15 Fri	8.48	8.53	8.4	8.471			###	###	0.6
1999-Oct-14 Thu	8.46	8.53	###	8.53			71.7	71.7	###
1999-Oct-13 Wed	8.5	8.56	8.45	8.51	690,952	5,876,546	68.1	68.1	0.6
1999-Oct-12 Tue	8.48	8.54	8.45	8.52	452,641	3,845,185	###	###	0.6
1999-Oct-11 Mon	8.28	8.46	8.28	8.43	968,352	###	###	###	0.6
1999-Oct-08 Fri	###	###	8.25	8.29			###	###	0.6
1999-Oct-07 Thu	8.342	###	###	###			###	###	0.0
1999-Oct-06 Wed	8.44	8.44	8.27	###	359,522	###	###	###	0.0
1999-Oct-05 Tue	8.45	8.5	###	8.45			72.5	72.5	###
1999-Oct-04 Mon	###	8.45	###	8.45			###	###	###
1999-Oct-01 Fri	8.25	###	8.25	###			###	###	0.0
1999-Sep-30 Thu	###	8.26	###	8.25			###	###	###
1999-Sep-29 Wed	###	8.26	###	8.243			###	###	0.6
1999-Sep-28 Tue	8	###	###	###			81.2	81.2	0.0
1999-Sep-27 Mon	8	###	###	###			69.2	69.2	0.0
1999-Sep-24 Fri	8.057	###	###	###			34.3	34.3	0.0
1999-Sep-23 Thu	###	###	###	###	430,443	0	###	###	0.0
1999-Sep-22 Wed	###	###	###	###			74.2	74.2	0.0
1999-Sep-21 Tue	###	###	###	###			###	###	0.0
1999-Sep-20 Mon	###	8.2	###	###			###	###	0.0
1999-Sep-17 Fri	###	8.2	###	###	198,724	###	###	###	0.0
1999-Sep-16 Thu	8.072	8.2	###	###			###	###	0.0
1999-Sep-15 Wed	8.281	8.281	###	8.146			23.0	23.0	###
1999-Sep-14 Tue	8.126	###	###	###			###	###	0.0
1999-Sep-13 Mon	###	###	###	###	397,178	0	###	###	0.0
1999-Sep-10 Fri	###	###	8	###	1,013,772	4,055,088	###	###	0.0
1999-Sep-09 Thu	###	###	###	###			29.0	29.0	0.0
1999-Sep-08 Wed	###	###	###	###	186,171	0	###	###	0.0
1999-Sep-07 Tue	###	###	###	###			30.0	30.0	0.0
1999-Sep-06 Mon	8.079	###	###	###	91,650	0	###	###	0.0
1999-Sep-03 Fri	###	###	###	###	361,957	0	###	###	0.0
1999-Sep-02 Thu	###	8.2	###	###			###	###	0.0
1999-Sep-01 Wed	###	8.22	###	8.145			###	###	###
1999-Aug-31 Tue	###	###	###	###			75.2	75.2	0.0
1999-Aug-30 Mon	###	8.25	###	###	394,222	###	73.2	73.2	0.0
1999-Aug-27 Fri	8.141	###	###	8.2	827,180	0	###	###	0.6
1999-Aug-26 Thu	8.28	8.28	###	8.2			###	###	0.6
1999-Aug-25 Wed	###	###	8.28	8.28			###	###	###
1999-Aug-24 Tue	###	###	8.28	###			33.4	33.4	0.0
1999-Aug-23 Mon	###	8.44	###	###			###	###	0.0
1999-Aug-20 Fri	###	###	8.27	###			###	###	0.0
1999-Aug-19 Thu	###	8.4	8.28	###	615,640	###	71.7	71.7	0.0
1999-Aug-18 Wed	###	###	###	###			67.2	67.2	0.0
1999-Aug-17 Tue	8.27	###	8.26	8.28			###	###	###
1999-Aug-16 Mon	8.23	###	8.23	8.28	964,351	###	###	###	###
1999-Aug-13 Fri	###	###	###	###	1,903,228	0	###	###	0.0
1999-Aug-12 Thu	###	###	###	###	1,762,344	0	22.2	22.2	0.0
1999-Aug-11 Wed	###	###	8	8	421,349	###	###	###	###
1999-Aug-10 Tue	8.144	###	###	###	869,689	0	35.0	35.0	0.0
1999-Aug-09 Mon	###	###	###	###			###	###	0.0
1999-Aug-06 Fri	###	8.2	###	8.2			83.8	83.8	0.6
1999-Aug-05 Thu	###	8.2	###	###			###	###	0.0
1999-Aug-04 Wed	8.26	###	###	8.2			###	###	0.6
1999-Aug-03 Tue	8.2	###	###	8.25	561,272	0	###	###	###
1999-Aug-02 Mon	###	###	###	###			38.9	38.9	0.0
1999-Jul-30 Fri	###	8.24	###	8.181	298,222	1,228,674	33.6	33.6	0.6
1999-Jul-29 Thu	###	###	###	###	1,003,972	0	15.3	15.3	0.0
1999-Jul-28 Wed	8.274	###	8.26	###			73.4	73.4	0.0
1999-Jul-27 Tue	8.223	###	8.21	8.25			69.6	69.6	###
1999-Jul-26 Mon	8.346	8.346	###	8.23	246,054	1,026,783	###	###	0.6
1999-Jul-23 Fri	###	###	###	###	299,429	0	###	###	0.0
1999-Jul-22 Thu	8.24	8.24	###	###			28.7	28.7	0.0
1999-Jul-21 Wed	8.2	8.28	###	8.24	430,581	###	###	###	0.6
1999-Jul-20 Tue	8.377	###	###	8.25	1,019,576	0	21.8	21.8	###
1999-Jul-19 Mon	###	8.41	8.28	###			###	###	0.0
1999-Jul-16 Fri	8.43	8.43	###	###	133,687	###	20.9	20.9	0.0
1999-Jul-15 Thu	8.42	8.52	###	###	384,855	1,639,482	69.8	69.8	0.0
1999-Jul-14 Wed	###	###	8.43	8.43			###	###	0.6
1999-Jul-13 Tue	###	###	###	###	213,423	0	72.7	72.7	0.0
1999-Jul-12 Mon	8.57	###	8.55	###			72.2	72.2	0.0
1999-Jul-09 Fri	###	###	8.5	8.58	539,480	###	###	###	0.6
1999-Jul-08 Thu	8.73	8.73	###	###			23.4	23.4	0.0
1999-Jul-07 Wed	8.556	###	8.5	###			###	###	0.0
1999-Jul-06 Tue	###	###	8.43	8.55	729,626	3,075,373	###	###	###
1999-Jul-05 Mon	###	###	8.29	###			###	###	0.0
1999-Jul-02 Fri	8.4	8.4	8.26	8.26	751,650	6,261,244	###	###	0.6
1999-Jul-01 Thu	###	###	###	###			###	###	0.0
1999-Jun-30 Wed	###	###	8.2	8.251	957,087	3,924,056	27.8	27.8	###
1999-Jun-29 Tue	8.26	###	8.26	###			###	###	0.0
1999-Jun-28 Mon	###	8.4	8.22	8.24			28.5	28.5	0.6
1999-Jun-25 Fri	###	8.45	###	###	967,974	###	###	###	0.0
1999-Jun-24 Thu	8.42	8.42	###	###	2,134,327	###	25.6	25.6	0.0
1999-Jun-23 Wed	8.487	8.5	###	8.4			###	###	###
1999-Jun-22 Tue	8.52	8.55	###	8.5			###	###	0.6
1999-Jun-21 Mon	###	8.75	###	###			###	###	0.0
1999-Jun-18 Fri	8.81	8.81	###	8.73			###	###	###
1999-Jun-17 Thu	###	###	8.78	###	516,471	###	###	###	0.0
1999-Jun-16 Wed	###	###	8.7	8.7			22.3	22.3	###
1999-Jun-15 Tue	8.757	8.87	8.75	8.86			85.2	85.2	0.6
1999-Jun-11 Fri	###	8.71	8.58	###	689,749	5,962,880	76.0	76.0	0.0
1999-Jun-10 Thu	8.642	###	8.52	###			30.1	30.1	0.0
1999-Jun-09 Wed	8.51	###	8.5	###	296,886	###	77.3	77.3	0.0
1999-Jun-08 Tue	###	8.73	8.59	###			###	###	0.0
1999-Jun-07 Mon	8.75	8.75	###	###			27.7	27.7	0.0
1999-Jun-04 Fri	8.876	###	8.7	8.745			19.8	19.8	0.6
1999-Jun-03 Thu	8.585	8.75	8.53	8.75	766,254	###	84.4	84.4	0.6
1999-Jun-02 Wed	###	###	8.5	8.549	586,650	###	###	###	###
1999-Jun-01 Tue	8.59	###	8.52	8.57			31.1	31.1	0.6
1999-May-31 Mon	8.5	###	8.5	8.58			###	###	0.6
1999-May-28 Fri	###	###	8.41	8.47			14.0	14.0	###
1999-May-27 Thu	9	9	###	8.81	470,942	###	###	###	###
1999-May-26 Wed	###	9	8.79	9	434,384	3,863,845	###	###	0.6
1999-May-25 Tue	###	###	###	###	813,654	0	73.6	73.6	0.0
1999-May-24 Mon	9.181	9.181	9	9			17.9	17.9	0.6
1999-May-21 Fri	###	9.25	###	9.25	489,070	2,261,948	###	###	###
1999-May-20 Thu	9.2	###	9.2	9.22			79.9	79.9	0.7
1999-May-19 Wed	###	9.4	###	9.2			36.3	36.3	0.7
1999-May-18 Tue	###	9.25	9	###			26.2	26.2	0.0
1999-May-17 Mon	###	9.26	###	9.25	645,128	2,986,942	###	###	###
1999-May-14 Fri	9.26	###	9.2	9.256	482,749	2,220,645	###	###	###
1999-May-13 Thu	###	###	###	9.25			19.3	19.3	###
1999-May-12 Wed	9.2	9.5	9.2	###			82.9	82.9	0.0
1999-May-11 Tue	###	###	###	###			17.1	17.1	0.0
1999-May-10 Mon	###	###	9.27	9.45	364,474	###	28.4	28.4	0.7
1999-May-07 Fri	9.45	###	9.45	9.56	4,169,452	###	###	###	0.7
1999-May-06 Thu	###	###	8.85	###	1,904,975	###	89.1	89.1	0.0
1999-May-05 Wed	8.75	###	8.75	###	2,614,820	###	###	###	0.0
1999-May-04 Tue	###	8.8	###	8.8			87.3	87.3	0.6
1999-May-03 Mon	###	8.7	###	###	531,243	###	28.0	28.0	0.0
1999-Apr-30 Fri	###	###	8.72	###	698,770	###	###	###	0.0
1999-Apr-29 Thu	8.77	###	8.75	8.89			80.1	80.1	###
1999-Apr-28 Wed	8.74	8.79	8.72	8.77			82.1	82.1	###
1999-Apr-27 Tue	8.8	8.82	8.7	###	300,077	2,628,674	28.5	28.5	0.0
1999-Apr-26 Mon	8.73	8.79	8.72	8.76			73.1	73.1	0.6
1999-Apr-23 Fri	8.85	8.85	8.7	8.71			###	###	0.6
1999-Apr-22 Thu	###	8.81	###	8.78			83.8	83.8	0.6
1999-Apr-21 Wed	8.8	8.83	###	8.7			32.7	32.7	###
1999-Apr-20 Tue	9	9	8.8	8.8			17.9	17.9	0.6
1999-Apr-19 Mon	###	###	###	9	1,789,757	0	###	###	0.6
1999-Apr-16 Fri	8.44	8.79	8.42	8.788			###	###	0.6
1999-Apr-15 Thu	8.28	8.45	8.28	###	1,718,677	###	###	###	0.0
1999-Apr-14 Wed	###	###	8.22	8.27	766,574	###	###	###	###
1999-Apr-13 Tue	###	8.45	8.26	###	392,778	###	###	###	0.0
1999-Apr-12 Mon	8.4	8.4	8.2	8.22			17.3	17.3	0.6
1999-Apr-09 Fri	8.4	8.4	###	###	188,950	###	###	###	0.0
1999-Apr-08 Thu	8.5	8.5	###	###	159,286	###	###	###	0.0
1999-Apr-07 Wed	###	8.55	###	8.51			84.5	84.5	0.6
1999-Apr-06 Tue	8.4	8.45	###	8.45			74.9	74.9	###
1999-Apr-01 Thu	###	###	8.25	###	159,920	659,670	###	###	0.0
1999-Mar-31 Wed	8.29	###	###	###			74.9	74.9	0.0
1999-Mar-30 Tue	8.43	8.45	8.27	###			35.3	35.3	0.0
1999-Mar-29 Mon	8.5	8.5	###	###			###	###	0.0
1999-Mar-26 Fri	8.5	###	8.4	###	859,988	3,611,949	73.1	73.1	0.0
1999-Mar-25 Thu	8.5	###	###	8.4			18.4	18.4	###
1999-Mar-24 Wed	###	###	8.4	8.556	760,488	3,194,049	###	###	###
1999-Mar-23 Tue	###	###	8.57	###			30.8	30.8	0.0
1999-Mar-22 Mon	8.685	8.7	8.57	8.686	208,183	###	71.8	71.8	###
1999-Mar-19 Fri	8.756	8.76	8.59	###	475,385	###	###	###	0.0
1999-Mar-18 Thu	8.75	8.76	###	8.75			74.7	74.7	0.6
1999-Mar-17 Wed	8.85	8.85	8.7	8.74			###	###	0.6
1999-Mar-16 Tue	###	8.89	8.75	8.85	1,928,243	###	###	###	0.6
1999-Mar-15 Mon	###	8.75	8.58	8.75			83.8	83.8	0.6
1999-Mar-12 Fri	8.7	8.7	8.59	###			23.2	23.2	0.0
1999-Mar-11 Thu	8.7	8.7	8.57	###	1,927,084	16,640,370	###	###	0.0
1999-Mar-10 Wed	8.652	8.8	8.652	8.7			###	###	###
1999-Mar-09 Tue	###	8.8	###	###			32.7	32.7	0.0
1999-Mar-08 Mon	8.8	8.8	###	###	368,051	1,619,424	18.2	18.2	0.0
1999-Mar-05 Fri	8.722	8.8	###	###			###	###	0.0
1999-Mar-04 Thu	###	###	###	8.7	630,772	0	###	###	###
1999-Mar-03 Wed	###	8.87	###	8.8	1,513,321	6,711,578	###	###	0.6
1999-Mar-02 Tue	8.84	8.84	###	###			14.1	14.1	0.0
1999-Mar-01 Mon	###	###	###	8.84	221,587	0	85.3	85.3	###
1999-Feb-26 Fri	###	###	###	###			74.3	74.3	0.0
1999-Feb-25 Thu	###	8.7	8.5	###	645,071	###	###	###	0.0
1999-Feb-24 Wed	8.76	8.76	8.55	###	527,671	###	19.5	19.5	0.0
1999-Feb-23 Tue	###	###	8.78	8.82	580,880	###	15.5	15.5	###
1999-Feb-22 Mon	9	###	###	8.986			33.2	33.2	###
1999-Feb-19 Fri	###	###	###	9.043	1,888,427	0	###	###	0.6
1999-Feb-18 Thu	###	###	8.84	###			###	###	0.0
1999-Feb-17 Wed	8.85	###	8.85	8.89			73.0	73.0	###
1999-Feb-16 Tue	8.71	8.82	###	###			###	###	0.0
1999-Feb-15 Mon	8.8	8.88	8.7	###	902,071	###	###	###	0.0
1999-Feb-12 Fri	###	###	8.7	8.85	1,568,580	6,823,322	###	###	0.6
1999-Feb-11 Thu	8.24	###	8.24	8.46			87.5	87.5	0.6
1999-Feb-10 Wed	###	###	8.184	8.184			###	###	0.6
1999-Feb-09 Tue	8.326	8.54	8.326	8.444			83.1	83.1	###
1999-Feb-08 Mon	###	###	###	8.29			###	###	0.6
1999-Feb-05 Fri	###	###	###	###	568,128	0	###	###	0.0
1999-Feb-04 Thu	###	###	###	###			78.8	78.8	0.0
1999-Feb-03 Wed	###	8.21	###	8.152			###	###	0.6
1999-Feb-02 Tue	8.2	8.2	###	###	438,074	###	20.7	20.7	0.0
1999-Feb-01 Mon	8.2	8.23	###	###			31.5	31.5	0.0
1999-Jan-29 Fri	8.25	8.25	###	###	496,229	2,046,944	16.8	16.8	0.0
1999-Jan-28 Thu	###	8.25	###	8.22	547,880	###	###	###	0.6
1999-Jan-27 Wed	8.25	8.25	###	###	466,654	1,924,947	24.5	24.5	0.0
1999-Jan-25 Mon	###	8.24	###	8.2			###	###	0.6
1999-Jan-22 Fri	8.21	8.24	###	8.23	394,450	###	###	###	0.6
1999-Jan-21 Thu	###	###	8.21	8.21			###	###	###
1999-Jan-20 Wed	###	###	8.25	8.351	532,421	###	###	###	###
1999-Jan-19 Tue	###	###	8.27	###			###	###	0.0
1999-Jan-18 Mon	###	###	###	###			###	###	0.0
1999-Jan-15 Fri	8.4	8.49	###	###	215,281	###	20.5	20.5	0.0
1999-Jan-14 Thu	8.5	8.54	8.46	8.5	724,155	###	75.3	75.3	0.6
1999-Jan-13 Wed	8.428	###	###	###			###	###	0.0
1999-Jan-12 Tue	8.4	8.52	8.4	8.45			71.9	71.9	###
1999-Jan-11 Mon	8.5	8.5	###	###	462,080	1,963,840	###	###	0.0
1999-Jan-08 Fri	###	###	8.4	8.45			###	###	###
1999-Jan-07 Thu	8.477	###	8.477	8.58			###	###	0.6
1999-Jan-06 Wed	8.48	8.53	8.46	8.479			26.1	26.1	0.6
1999-Jan-05 Tue	###	8.51	###	8.48	878,181	###	75.6	75.6	0.6
1999-Jan-04 Mon	8.49	###	8.42	8.45	431,044	###	24.7	24.7	###
1998-Dec-31 Thu	###	8.49	###	8.49			###	###	###
1998-Dec-30 Wed	###	8.45	8.25	###			###	###	0.0
1998-Dec-29 Tue	8.229	8.4	8.229	8.285	414,778	3,448,671	###	###	###
1998-Dec-24 Thu	8.25	###	###	###	565,276	0	20.4	20.4	0.0
1998-Dec-23 Wed	###	###	8.2	8.2			10.5	10.5	0.6
1998-Dec-22 Tue	###	8.41	8.27	###			76.5	76.5	0.0
1998-Dec-21 Mon	###	###	8.25	8.25			22.2	22.2	###
1998-Dec-18 Fri	8.4	8.42	###	8.4			###	###	###
1998-Dec-17 Thu	8.44	8.45	8.4	8.4			24.4	24.4	###
1998-Dec-16 Wed	###	8.51	8.41	8.41			###	###	###
1998-Dec-15 Tue	8.5	8.53	8.43	###			23.7	23.7	0.0
1998-Dec-14 Mon	###	###	8.51	8.53	1,018,354	###	###	###	###
1998-Dec-11 Fri	###	###	8.59	###			###	###	0.0
1998-Dec-10 Thu	###	###	###	###	1,128,688	0	###	###	0.0
1998-Dec-09 Wed	8.85	8.86	###	###			16.2	16.2	0.0
1998-Dec-08 Tue	###	###	8.82	8.86	383,587	###	26.9	26.9	0.6
1998-Dec-07 Mon	###	###	8.84	###			75.4	75.4	0.0
1998-Dec-04 Fri	8.845	8.89	8.81	8.86	1,005,284	###	69.0	69.0	0.6
1998-Dec-03 Thu	###	###	8.8	###	801,652	###	###	###	0.0
1998-Dec-02 Wed	8.78	###	8.78	###			###	###	0.0
1998-Dec-01 Tue	8.78	8.82	8.72	8.75	288,248	###	###	###	0.6
1998-Nov-30 Mon	###	###	8.8	8.8	364,824	1,605,225	21.4	21.4	0.6
1998-Nov-27 Fri	###	###	8.8	###	1,135,458	###	###	###	0.0
1998-Nov-26 Thu	8.71	8.85	###	8.85			###	###	0.6
1998-Nov-25 Wed	###	###	8.58	8.71	421,773	###	26.5	26.5	0.6
1998-Nov-24 Tue	###	###	###	9			18.7	18.7	0.6
1998-Nov-23 Mon	9.029	###	9.029	###			###	###	0.0
1998-Nov-20 Fri	9	###	###	9			70.7	70.7	0.6
1998-Nov-19 Thu	###	###	9	9			24.8	24.8	0.6
1998-Nov-18 Wed	8.82	###	8.82	###			88.9	88.9	0.0
1998-Nov-17 Tue	8.71	8.84	8.7	8.81	394,259	3,457,651	83.5	83.5	###
1998-Nov-16 Mon	###	8.73	###	8.73	1,070,679	###	###	###	###
1998-Nov-13 Fri	###	8.73	8.55	8.55			21.3	21.3	###
1998-Nov-12 Thu	8.7	8.7	8.51	8.55	713,551	###	13.1	13.1	###
1998-Nov-11 Wed	###	8.72	8.59	8.7			###	###	###
1998-Nov-10 Tue	8.559	###	8.51	8.58			75.2	75.2	0.6
1998-Nov-09 Mon	###	###	8.4	8.51	3,249,881	###	26.4	26.4	0.6
1998-Nov-06 Fri	###	8.7	8.58	8.58			13.1	13.1	0.6
1998-Nov-05 Thu	8.673	8.76	###	###			###	###	0.0
1998-Nov-04 Wed	###	8.8	###	###			9.9	9.9	0.0
1998-Nov-03 Tue	###	###	###	###	246,243	0	9.4	9.4	0.0
1998-Nov-02 Mon	###	###	###	###			77.0	77.0	0.0
1998-Oct-30 Fri	9	###	8.8	8.822	510,272	###	10.4	10.4	###
1998-Oct-29 Thu	8.783	9	8.783	8.959			85.0	85.0	###
1998-Oct-28 Wed	8.5	8.83	8.5	8.78	537,885	4,660,773	89.6	89.6	0.6
1998-Oct-27 Tue	###	###	8.4	8.5			###	###	0.6
1998-Oct-26 Mon	###	8.78	###	###	349,284	1,533,356	71.6	71.6	0.0
1998-Oct-23 Fri	###	###	###	###			###	###	0.0
1998-Oct-22 Thu	8.45	###	8.45	###			95.9	95.9	0.0
1998-Oct-21 Wed	###	8.49	###	8.45	773,880	3,285,120	###	###	###
1998-Oct-20 Tue	###	###	8.27	###	600,952	###	79.3	79.3	0.0
1998-Oct-19 Mon	###	8.4	###	###			79.9	79.9	0.0
1998-Oct-16 Fri	8.28	###	8.25	###	572,375	2,361,046	79.2	79.2	0.0
1998-Oct-15 Thu	###	###	###	###	409,023	0	79.9	79.9	0.0
1998-Oct-14 Wed	###	8.25	###	###			###	###	0.0
1998-Oct-13 Tue	8.25	###	###	8.2	298,885	0	29.9	29.9	0.6
1998-Oct-12 Mon	8.25	###	8.21	8.25	150,882	619,370	77.1	77.1	###
1998-Oct-09 Fri	###	###	8.2	8.25			###	###	###
1998-Oct-08 Thu	8.326	###	###	###			31.6	31.6	0.0
1998-Oct-07 Wed	###	###	8.28	###			69.8	69.8	0.0
1998-Oct-06 Tue	8.2	###	8.2	###	182,924	749,988	83.4	83.4	0.0
1998-Oct-05 Mon	8.25	###	8.25	8.25			###	###	###
1998-Oct-02 Fri	###	###	###	8.28	359,576	0	82.3	82.3	###
1998-Oct-01 Thu	8.151	###	###	###			###	###	0.0
1998-Sep-30 Wed	###	###	8.2	8.2			19.1	19.1	0.6
1998-Sep-29 Tue	###	###	###	###	622,477	0	###	###	0.0
1998-Sep-28 Mon	###	###	###	8.23	885,878	0	###	###	0.6
1998-Sep-25 Fri	8.2	8.2	###	###	813,359	3,334,771	###	###	0.0
1998-Sep-24 Thu	###	8.44	8.2	8.2	470,781	###	20.2	20.2	0.6
1998-Sep-23 Wed	8.256	###	8.2	8.23			17.7	17.7	0.6
1998-Sep-22 Tue	###	###	###	8.24	258,283	0	24.0	24.0	0.6
1998-Sep-21 Mon	###	###	###	8.25			###	###	###
1998-Sep-18 Fri	8.23	###	8.22	###	115,476	###	85.1	85.1	0.0
1998-Sep-17 Thu	8.441	8.441	8.2	8.25			12.8	12.8	###
1998-Sep-16 Wed	8.45	8.45	###	8.378			###	###	0.6
1998-Sep-15 Tue	8.4	8.48	###	8.45			###	###	###
1998-Sep-14 Mon	8.2	###	###	###			84.4	84.4	0.0
1998-Sep-11 Fri	8.25	8.25	###	###	709,373	###	###	###	0.0
1998-Sep-10 Thu	###	8.259	###	8.259			83.9	83.9	###
1998-Sep-09 Wed	8.5	8.5	###	8.189	676,088	2,873,374	###	###	0.6
1998-Sep-08 Tue	###	8.5	8.2	8.28	309,526	2,584,542	###	###	###
1998-Sep-07 Mon	8.2	8.5	###	8.45	409,254	1,739,329	###	###	###
1998-Sep-04 Fri	###	###	###	###			10.8	10.8	0.0
1998-Sep-03 Thu	###	###	###	###			###	###	0.0
1998-Sep-02 Wed	8.329	8.55	8.329	8.48			###	###	0.6
1998-Sep-01 Tue	###	8.22	7.8	8.2			85.0	85.0	0.6
1998-Aug-31 Mon	###	###	7.88	8	667,170	2,628,649	29.6	29.6	###
1998-Aug-28 Fri	###	###	###	###	1,703,471	0	70.3	70.3	0.0
1998-Aug-27 Thu	###	###	###	###			84.0	84.0	0.0
1998-Aug-26 Wed	8.22	8.22	###	8.22	434,522	1,785,885	84.8	84.8	0.6
1998-Aug-25 Tue	###	###	###	###	129,057	0	###	###	0.0
1998-Aug-24 Mon	8.142	8.22	###	###			81.8	81.8	0.0
1998-Aug-21 Fri	8.4	8.4	###	###			7.1	7.1	0.0
1998-Aug-20 Thu	###	###	8.41	8.41	429,757	1,807,128	###	###	###
1998-Aug-19 Wed	8.88	###	###	###	537,447	0	###	###	0.0
1998-Aug-18 Tue	8.52	8.76	8.52	8.73	438,349	###	###	###	###
1998-Aug-17 Mon	###	8.45	###	8.43			96.6	96.6	0.6
1998-Aug-14 Fri	8.2	8.2	###	###	1,251,645	5,131,744	###	###	0.0
1998-Aug-13 Thu	8.482	8.482	###	8.22			###	###	0.6
1998-Aug-12 Wed	###	###	###	8.45			###	###	###
1998-Aug-11 Tue	8.7	8.7	###	###	1,017,370	4,425,559	###	###	0.0
1998-Aug-10 Mon	###	###	8.72	8.72	238,075	###	14.2	14.2	0.6
1998-Aug-07 Fri	###	###	8.86	8.88	441,820	###	26.4	26.4	0.6
1998-Aug-06 Thu	###	###	###	###	377,450	0	35.4	35.4	0.0
1998-Aug-05 Wed	###	###	###	8.944	554,123	0	35.1	35.1	0.6
1998-Aug-04 Tue	9.21	9.23	###	###			###	###	0.0
1998-Aug-03 Mon	###	9.25	###	###	146,457	###	###	###	0.0
1998-Jul-31 Fri	###	###	9.155	9.155			24.8	24.8	###
1998-Jul-30 Thu	###	###	###	###			###	###	0.0
1998-Jul-29 Wed	9.229	9.25	###	9			###	###	0.6
1998-Jul-28 Tue	###	9.26	9	9.25	425,688	###	###	###	###
1998-Jul-27 Mon	###	###	###	###	2,296,047	0	###	###	0.0
1998-Jul-24 Fri	###	###	###	###			17.4	17.4	0.0
1998-Jul-23 Thu	9.389	###	9.27	9.27			20.1	20.1	0.7
1998-Jul-22 Wed	###	9.41	9.28	9.386	1,697,541	15,863,520	###	###	###
1998-Jul-21 Tue	###	###	9.29	###			###	###	0.0
1998-Jul-20 Mon	###	9.4	9.27	9.29	611,573	###	23.9	23.9	###
1998-Jul-17 Fri	###	###	###	###	509,184	0	###	###	0.0
1998-Jul-16 Thu	###	9.7	###	###			###	###	0.0
1998-Jul-15 Wed	9.45	9.5	###	###			###	###	0.0
1998-Jul-14 Tue	9.344	9.45	###	###			###	###	0.0
1998-Jul-13 Mon	###	9.46	9.28	9.28	413,677	3,876,153	###	###	0.7
1998-Jul-10 Fri	###	###	9.356	9.356			11.3	11.3	0.7
1998-Jul-09 Thu	9.745	9.78	###	###	488,223	###	22.2	22.2	0.0
1998-Jul-08 Wed	###	9.7	###	9.7	789,427	3,828,720	78.2	78.2	0.7
1998-Jul-07 Tue	9.82	9.85	###	###			###	###	0.0
1998-Jul-06 Mon	9.87	###	9.7	9.72	482,941	###	13.9	13.9	0.7
1998-Jul-03 Fri	9.7	9.87	###	9.87	1,080,176	###	###	###	###
1998-Jul-02 Thu	9.5	9.8	9.5	9.686	1,040,825	###	###	###	###
1998-Jul-01 Wed	9.5	###	###	###	1,705,741	0	###	###	0.0
1998-Jun-30 Tue	9.27	###	9.27	9.55	1,356,145	###	82.3	82.3	0.7
1998-Jun-29 Mon	###	9.49	9.22	9.22	803,420	###	27.9	27.9	0.7
1998-Jun-26 Fri	9.48	9.48	9.25	###	744,685	6,973,975	16.4	16.4	0.0
1998-Jun-25 Thu	9.4	9.5	###	9.5	561,250	###	80.8	80.8	0.7
1998-Jun-24 Wed	###	###	9.21	###	988,254	###	###	###	0.0
1998-Jun-23 Tue	9.88	9.88	9.52	9.55			12.0	12.0	0.7
1998-Jun-22 Mon	9.85	###	9.75	9.88	845,881	###	77.4	77.4	0.7
1998-Jun-19 Fri	###	###	9.72	9.76	1,689,543	8,211,178	###	###	0.7
1998-Jun-18 Thu	10.27	###	###	###	1,318,745	0	###	###	0.0
1998-Jun-17 Wed	10.24	10.28	###	10.181	881,687	4,531,871	###	###	0.7
1998-Jun-16 Tue	10.2	###	###	10.2	1,006,789	0	76.1	76.1	0.7
1998-Jun-15 Mon	10.4	10.4	###	###			###	###	0.0
1998-Jun-12 Fri	###	10.42	###	###	745,686	3,885,024	71.8	71.8	0.0
1998-Jun-11 Thu	10.387	10.5	###	10.48	978,540	###	86.1	86.1	0.7
1998-Jun-10 Wed	10.4	10.4	###	###			45.2	45.2	0.0
1998-Jun-09 Tue	###	10.74	###	###	327,122	1,756,645	34.0	34.0	0.0
1998-Jun-05 Fri	###	10.85	###	10.75	305,022	1,654,744	###	###	0.8
1998-Jun-04 Thu	10.54	###	10.54	###	688,574	3,628,784	###	###	0.0
1998-Jun-03 Wed	###	10.8	10.55	10.55			###	###	###
1998-Jun-02 Tue	10.71	10.73	10.55	###	585,059	6,225,027	###	###	0.0
1998-Jun-01 Mon	###	10.8	###	10.78	841,884	4,546,173	86.7	86.7	0.8
1998-May-29 Fri	###	10.8	10.74	10.75			24.5	24.5	0.8
1998-May-28 Thu	###	10.78	###	10.72	718,845	3,874,574	68.8	68.8	0.8
1998-May-27 Wed	10.679	10.75	10.55	10.7			###	###	0.8
1998-May-26 Tue	10.724	10.82	10.72	10.78	116,485	1,254,543	78.6	78.6	0.8
1998-May-25 Mon	###	10.8	###	10.73	84,579	456,726	76.9	76.9	###
1998-May-22 Fri	10.8	10.83	10.73	10.73			22.0	22.0	###
1998-May-21 Thu	###	10.82	###	10.8			###	###	###
1998-May-20 Wed	10.645	10.7	10.58	10.658	2,204,041	###	77.3	77.3	###
1998-May-19 Tue	10.676	10.76	###	###			###	###	0.0
1998-May-18 Mon	###	10.75	10.55	###	2,177,354	23,188,820	###	###	0.0
1998-May-15 Fri	###	11.051	10.7	10.7	820,953	8,928,274	6.5	6.5	0.8
1998-May-14 Thu	11.25	11.25	###	###			22.0	22.0	0.0
1998-May-13 Wed	###	11.57	###	###			24.1	24.1	0.0
1998-May-12 Tue	11.253	11.5	11.2	11.46	712,880	8,091,188	###	###	0.8
1998-May-11 Mon	###	11.28	###	11.25	492,579	2,778,145	83.9	83.9	###
1998-May-08 Fri	###	###	10.85	###			###	###	0.0
1998-May-07 Thu	###	###	10.7	###			###	###	0.0
1998-May-06 Wed	11.028	11.047	###	###	634,570	3,505,047	25.8	25.8	0.0
1998-May-05 Tue	###	###	###	###			33.7	33.7	0.0
1998-May-04 Mon	###	11.26	###	###	1,902,320	###	###	###	0.0
1998-May-01 Fri	11.42	11.45	###	11.2			###	###	0.8
1998-Apr-30 Thu	###	###	11.2	11.29			25.7	25.7	###
1998-Apr-29 Wed	###	###	11.2	11.22	368,647	2,064,423	###	###	###
1998-Apr-28 Tue	11.253	###	###	11.28	483,154	0	###	###	0.8
1998-Apr-27 Mon	11.55	11.55	11.4	11.42			###	###	0.8
1998-Apr-24 Fri	###	11.72	11.55	###			32.0	32.0	0.0
1998-Apr-23 Thu	###	###	###	###	948,577	0	###	###	0.0
1998-Apr-22 Wed	11.352	11.52	###	###	303,149	###	###	###	0.0
1998-Apr-21 Tue	###	###	###	###	205,676	0	83.8	83.8	0.0
1998-Apr-20 Mon	###	11.25	###	11.25			94.4	94.4	###
1998-Apr-17 Fri	10.89	###	10.81	10.87	410,088	2,216,525	30.6	30.6	###
1998-Apr-16 Thu	###	###	10.8	###	353,822	###	26.1	26.1	0.0
1998-Apr-15 Wed	10.688	###	###	###			###	###	0.0
1998-Apr-14 Tue	10.555	###	10.52	10.628	296,847	###	75.0	75.0	###
1998-Apr-09 Thu	10.55	10.58	10.41	10.5			###	###	0.8
1998-Apr-08 Wed	###	###	10.4	10.54	718,271	###	74.5	74.5	0.8
1998-Apr-07 Tue	###	###	10.47	10.5			21.6	21.6	0.8
1998-Apr-06 Mon	10.643	###	10.58	###	502,528	2,658,373	###	###	0.0
1998-Apr-03 Fri	10.659	###	10.56	###			30.0	30.0	0.0
1998-Apr-02 Thu	10.583	###	###	###			81.5	81.5	0.0
1998-Apr-01 Wed	###	###	###	###			###	###	0.0
1998-Mar-31 Tue	10.458	###	10.45	10.51			###	###	###
1998-Mar-30 Mon	###	###	10.45	10.46	225,222	1,176,784	###	###	0.7
1998-Mar-27 Fri	###	10.73	###	10.621	303,486	###	###	###	0.8
1998-Mar-26 Thu	###	###	10.41	###			###	###	0.0
1998-Mar-25 Wed	10.58	###	10.526	10.526	502,246	2,643,320	###	###	###
1998-Mar-24 Tue	10.51	###	###	10.57	582,785	0	74.3	74.3	0.8
1998-Mar-23 Mon	###	10.59	10.48	10.559	524,359	5,524,122	###	###	0.8
1998-Mar-20 Fri	10.523	###	10.5	10.5	532,381	###	26.8	26.8	0.8
1998-Mar-19 Thu	10.485	10.55	10.48	10.5	340,978	3,585,383	73.6	73.6	0.8
1998-Mar-18 Wed	###	10.7	10.474	10.522	1,305,281	###	75.7	75.7	###
1998-Mar-17 Tue	10.44	10.55	10.44	10.46			75.0	75.0	0.7
1998-Mar-16 Mon	10.4	10.45	###	10.4			###	###	0.7
1998-Mar-13 Fri	10.323	10.43	10.323	10.4	250,984	###	###	###	0.7
1998-Mar-12 Thu	###	10.49	###	10.4			###	###	0.7
1998-Mar-11 Wed	10.29	10.4	10.28	10.28			31.4	31.4	0.7
1998-Mar-10 Tue	###	###	###	###	342,981	0	81.2	81.2	0.0
1998-Mar-09 Mon	###	###	###	###	244,573	0	9.8	9.8	0.0
1998-Mar-06 Fri	###	###	10.2	10.22	440,359	###	###	###	0.7
1998-Mar-05 Thu	###	###	10.25	###			###	###	0.0
1998-Mar-04 Wed	###	10.75	10.5	###			###	###	0.0
1998-Mar-03 Tue	10.247	10.7	10.246	###	535,188	5,605,023	###	###	0.0
1998-Mar-02 Mon	###	10.42	###	10.28			94.9	94.9	0.7
1998-Feb-27 Fri	10.029	###	###	###			25.9	25.9	0.0
1998-Feb-26 Thu	###	###	###	###			###	###	0.0
1998-Feb-25 Wed	###	###	###	###	742,254	0	###	###	0.0
1998-Feb-24 Tue	###	###	###	###			22.4	22.4	0.0
1998-Feb-23 Mon	###	###	###	###			###	###	0.0
1998-Feb-20 Fri	###	###	###	###			###	###	0.0
1998-Feb-19 Thu	10.224	###	###	###			17.9	17.9	0.0
1998-Feb-18 Wed	###	10.46	10.21	10.26			###	###	0.7
1998-Feb-17 Tue	###	10.4	10.22	###			###	###	0.0
1998-Feb-16 Mon	10.356	10.356	10.24	10.24	320,950	3,305,143	26.2	26.2	###
1998-Feb-13 Fri	###	10.56	10.23	10.28	295,254	###	###	###	0.7
1998-Feb-12 Thu	10.49	10.56	10.48	10.5	280,745	###	74.2	74.2	0.8
1998-Feb-11 Wed	10.479	10.55	10.47	10.48			72.3	72.3	0.7
1998-Feb-10 Tue	10.525	10.54	10.4	10.45			26.4	26.4	###
1998-Feb-09 Mon	10.523	10.55	10.45	10.5			21.6	21.6	0.8
1998-Feb-06 Fri	10.345	10.49	10.345	10.48			###	###	0.7
1998-Feb-05 Thu	###	###	10.23	###			23.2	23.2	0.0