(PBL) PARABELLUM RESOURCES LIMITED Daily Prices Page 2

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

_{Currently Tue 25-May-13 04:56:06 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(PBL) PARABELLUM RESOURCES LIMITED Daily Prices Page 2...

TOC Company Info for PBL Limits

Company Details for (PBL) PARABELLUM RESOURCES LIMITED

Listing Code	PBL
Listing Name	PARABELLUM RESOURCES LIMITED
GICS Sector	Materials
ISIN Name	CONSOLIDATED MEDIA
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000PBL6

Maximum Price date available .. Friday 9th May 2025
Latest price with VOLUME for PBL .. Friday 14th February 2025

PBL 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	22.5	###	99.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for PBL Bottom

<< Previous 1 2 3 Next >>

End of day Prices (full format),

1350 Days for (PBL) PARABELLUM RESOURCES LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2006-Jan-04 Wed	###	16.77	###	16.74			71.4	71.4	1.2
2006-Jan-03 Tue	16.48	###	16.43	16.56	200,155	1,644,273	69.2	69.2	1.2
2005-Dec-30 Fri	16.5	16.52	16.44	16.48			###	###	1.2
2005-Dec-29 Thu	16.45	###	16.43	16.53			68.4	68.4	###
2005-Dec-28 Wed	###	16.43	16.23	16.4			###	###	###
2005-Dec-27 Tue	16.52	###	16.48	###			###	###	0.0
2005-Dec-23 Fri	16.52	###	16.48	###			###	###	0.0
2005-Dec-22 Thu	16.44	16.52	###	16.4			###	###	###
2005-Dec-21 Wed	16.52	16.52	16.43	16.47			###	###	###
2005-Dec-20 Tue	16.45	16.51	16.42	16.47	1,096,979	18,061,759	###	###	###
2005-Dec-19 Mon	16.59	###	16.49	16.49	996,854	###	###	###	1.2
2005-Dec-16 Fri	###	###	16.43	16.49			26.9	26.9	1.2
2005-Dec-15 Thu	16.58	16.58	16.43	16.56			###	###	1.2
2005-Dec-14 Wed	16.57	16.57	###	16.48	1,795,180	###	###	###	1.2
2005-Dec-13 Tue	###	16.7	16.56	16.57			###	###	###
2005-Dec-12 Mon	16.58	16.77	16.56	###	1,314,047	###	76.2	76.2	0.0
2005-Dec-09 Fri	###	16.58	###	16.5	644,144	5,339,953	###	###	1.2
2005-Dec-08 Thu	16.48	###	###	16.48			###	###	1.2
2005-Dec-07 Wed	###	###	16.55	16.59	949,685	7,858,643	###	###	1.2
2005-Dec-06 Tue	16.51	###	16.48	16.59	1,430,472	11,787,089	75.3	75.3	1.2
2005-Dec-05 Mon	16.51	###	###	16.46			34.0	34.0	1.2
2005-Dec-02 Fri	16.44	###	###	16.59			78.2	78.2	1.2
2005-Dec-01 Thu	16.44	16.54	###	###			###	###	0.0
2005-Nov-30 Wed	16.5	16.71	16.48	16.55			69.4	69.4	1.2
2005-Nov-29 Tue	16.58	###	16.42	16.55			###	###	1.2
2005-Nov-28 Mon	16.45	###	###	###	743,947	0	###	###	0.0
2005-Nov-25 Fri	16.45	16.54	###	16.5	1,081,089	###	###	###	1.2
2005-Nov-24 Thu	###	16.53	16.28	16.46			76.9	76.9	1.2
2005-Nov-23 Wed	16.44	16.46	16.28	###	588,845	###	###	###	0.0
2005-Nov-22 Tue	###	16.7	16.23	###	1,030,057	16,959,888	18.4	18.4	0.0
2005-Nov-21 Mon	###	16.7	16.57	###	1,002,081	###	###	###	0.0
2005-Nov-18 Fri	16.44	16.54	###	16.48	821,027	###	###	###	1.2
2005-Nov-17 Thu	16.44	16.5	16.41	16.44			###	###	1.2
2005-Nov-16 Wed	16.59	16.59	###	16.4	1,042,344	8,646,243	22.6	22.6	###
2005-Nov-15 Tue	16.75	16.78	16.43	16.59			###	###	1.2
2005-Nov-14 Mon	16.73	16.82	16.73	16.75			69.2	69.2	###
2005-Nov-11 Fri	16.75	16.83	###	16.7			###	###	1.2
2005-Nov-10 Thu	###	16.87	16.57	16.75	1,445,146	24,162,841	71.9	71.9	###
2005-Nov-09 Wed	###	###	16.41	16.55	579,043	4,751,047	33.5	33.5	1.2
2005-Nov-08 Tue	###	16.8	###	16.75	1,003,879	8,432,583	###	###	###
2005-Nov-07 Mon	###	###	16.5	16.52			###	###	###
2005-Nov-04 Fri	16.71	16.71	16.47	16.56	1,862,359	###	25.0	25.0	1.2
2005-Nov-03 Thu	###	16.74	###	16.51			###	###	###
2005-Nov-02 Wed	16.25	16.27	###	###	1,094,721	8,905,555	23.4	23.4	0.0
2005-Nov-01 Tue	###	16.29	###	16.2	392,171	###	###	###	1.2
2005-Oct-31 Mon	###	###	###	###	899,147	0	63.8	63.8	0.0
2005-Oct-28 Fri	###	###	###	###	1,403,753	0	###	###	0.0
2005-Oct-27 Thu	###	###	###	16.22			31.3	31.3	1.2
2005-Oct-26 Wed	16.23	###	###	###			69.7	69.7	0.0
2005-Oct-25 Tue	###	16.2	###	###	1,000,858	8,106,949	33.9	33.9	0.0
2005-Oct-24 Mon	###	###	15.86	###	2,000,129	15,861,022	75.1	75.1	0.0
2005-Oct-21 Fri	###	###	###	###	895,086	0	###	###	0.0
2005-Oct-20 Thu	###	###	###	16.25			83.4	83.4	###
2005-Oct-19 Wed	16.22	16.43	###	16.26	1,839,623	###	###	###	###
2005-Oct-18 Tue	###	###	###	###	1,183,482	0	###	###	0.0
2005-Oct-17 Mon	###	###	###	16.56	614,078	0	###	###	1.2
2005-Oct-14 Fri	16.4	16.49	16.2	16.24	884,354	###	28.5	28.5	###
2005-Oct-13 Thu	###	16.42	###	16.42	1,255,282	###	###	###	1.2
2005-Oct-12 Wed	###	16.51	###	16.46	541,274	###	70.4	70.4	1.2
2005-Oct-11 Tue	16.2	###	###	###	980,855	0	###	###	0.0
2005-Oct-10 Mon	###	16.5	16.28	16.44			###	###	1.2
2005-Oct-07 Fri	###	16.27	###	16.26			###	###	###
2005-Oct-06 Thu	###	###	15.8	###	985,447	###	83.2	83.2	0.0
2005-Oct-05 Wed	16.49	16.51	###	###	846,828	###	40.2	40.2	0.0
2005-Oct-04 Tue	16.4	###	16.4	16.57	726,686	5,958,825	81.3	81.3	###
2005-Oct-03 Mon	###	16.59	###	16.47	310,578	2,576,244	78.6	78.6	###
2005-Sep-30 Fri	16.53	###	###	16.48	1,447,548	0	33.1	33.1	1.2
2005-Sep-29 Thu	16.45	###	###	16.54	1,413,048	0	68.7	68.7	###
2005-Sep-28 Wed	###	###	16.26	###			###	###	0.0
2005-Sep-27 Tue	16.28	###	16.25	###	1,486,488	###	76.2	76.2	0.0
2005-Sep-26 Mon	16.45	16.49	###	###	6,968,289	57,453,542	27.8	27.8	0.0
2005-Sep-23 Fri	16.4	###	16.4	16.51	1,547,925	12,692,984	73.2	73.2	###
2005-Sep-22 Thu	16.45	16.46	16.25	###			###	###	0.0
2005-Sep-21 Wed	16.82	16.82	16.51	16.55			16.3	16.3	1.2
2005-Sep-20 Tue	16.85	###	###	16.73			24.6	24.6	###
2005-Sep-19 Mon	###	###	16.82	16.86			25.1	25.1	1.2
2005-Sep-16 Fri	###	###	###	###			###	###	0.0
2005-Sep-15 Thu	###	###	16.82	16.85			###	###	###
2005-Sep-14 Wed	16.8	###	16.75	###			###	###	0.0
2005-Sep-13 Tue	###	###	16.5	###			85.0	85.0	0.0
2005-Sep-12 Mon	16.79	16.79	###	###			23.8	23.8	0.0
2005-Sep-09 Fri	###	16.75	16.57	16.74	1,164,025	19,392,656	74.9	74.9	1.2
2005-Sep-08 Thu	16.81	16.84	16.58	###	1,651,520	###	24.0	24.0	0.0
2005-Sep-07 Wed	16.8	16.85	16.56	16.7			###	###	1.2
2005-Sep-06 Tue	16.57	16.84	16.57	16.72			###	###	1.2
2005-Sep-05 Mon	16.44	###	16.44	16.53	1,171,786	9,632,080	###	###	###
2005-Sep-02 Fri	16.73	16.85	16.25	16.41	930,742	15,403,780	###	###	1.2
2005-Sep-01 Thu	###	16.7	###	###			80.2	80.2	0.0
2005-Aug-31 Wed	###	###	###	###	2,345,678	0	###	###	0.0
2005-Aug-30 Tue	###	16.29	###	16.22	1,345,253	10,957,085	78.6	78.6	1.2
2005-Aug-29 Mon	###	###	###	###			78.8	78.8	0.0
2005-Aug-26 Fri	15.56	###	15.56	###			###	###	0.0
2005-Aug-25 Thu	15.46	15.71	15.42	15.56			###	###	###
2005-Aug-24 Wed	###	15.83	###	15.79	2,091,180	16,551,689	###	###	1.1
2005-Aug-23 Tue	15.55	15.79	15.53	15.7			79.0	79.0	###
2005-Aug-22 Mon	###	###	###	15.53	629,251	0	###	###	###
2005-Aug-19 Fri	15.55	15.55	###	15.45			24.3	24.3	###
2005-Aug-18 Thu	15.56	###	15.47	15.55	1,649,271	###	39.6	39.6	###
2005-Aug-17 Wed	15.46	###	15.46	15.56	1,889,571	14,606,383	###	###	###
2005-Aug-16 Tue	15.51	15.58	15.43	15.46			###	###	1.1
2005-Aug-15 Mon	15.47	15.55	15.41	15.5			###	###	1.1
2005-Aug-12 Fri	15.52	15.55	15.43	15.45			29.1	29.1	###
2005-Aug-11 Thu	###	15.58	###	15.52	1,448,848	11,286,525	75.0	75.0	1.1
2005-Aug-10 Wed	15.21	###	###	###			###	###	0.0
2005-Aug-09 Tue	###	15.24	###	15.21			###	###	###
2005-Aug-08 Mon	###	15.2	###	###	910,553	###	###	###	0.0
2005-Aug-05 Fri	15.27	15.28	###	###	1,542,775	###	###	###	0.0
2005-Aug-04 Thu	15.4	15.48	###	15.27			###	###	###
2005-Aug-03 Wed	###	15.5	15.28	15.4			###	###	###
2005-Aug-02 Tue	###	15.49	15.25	15.4			###	###	###
2005-Aug-01 Mon	###	15.4	15.27	###	417,023	6,395,047	###	###	0.0
2005-Jul-29 Fri	15.46	15.52	###	15.4			28.3	28.3	###
2005-Jul-28 Thu	###	###	###	###			22.7	22.7	0.0
2005-Jul-27 Wed	###	###	15.54	###			31.6	31.6	0.0
2005-Jul-26 Tue	###	15.83	15.56	###	1,323,882	20,778,327	70.2	70.2	0.0
2005-Jul-25 Mon	###	###	15.57	###			###	###	0.0
2005-Jul-22 Fri	15.49	###	15.43	###			70.2	70.2	0.0
2005-Jul-21 Thu	15.5	15.57	15.4	15.47			31.0	31.0	###
2005-Jul-20 Wed	###	15.5	###	15.45	2,011,024	###	###	###	###
2005-Jul-19 Tue	###	15.4	###	###			74.2	74.2	0.0
2005-Jul-18 Mon	15.23	###	15.2	###	1,146,186	###	74.0	74.0	0.0
2005-Jul-15 Fri	15.29	15.29	15.2	15.23			31.1	31.1	1.1
2005-Jul-14 Thu	###	15.28	###	15.25	2,046,744	15,637,124	###	###	###
2005-Jul-13 Wed	14.86	###	14.76	14.85			###	###	###
2005-Jul-12 Tue	###	###	14.83	14.86			32.9	32.9	###
2005-Jul-11 Mon	###	###	14.86	14.89	1,034,556	7,686,751	###	###	###
2005-Jul-08 Fri	###	###	14.81	###	2,405,254	###	###	###	0.0
2005-Jul-07 Thu	14.83	###	14.81	###	2,553,372	###	79.8	79.8	0.0
2005-Jul-06 Wed	14.8	14.83	14.74	14.81			71.6	71.6	1.1
2005-Jul-05 Tue	14.82	14.84	###	14.7			###	###	###
2005-Jul-04 Mon	###	###	14.81	14.84			###	###	###
2005-Jul-01 Fri	14.85	###	14.78	###	1,916,958	###	65.5	65.5	0.0
2005-Jun-30 Thu	14.8	14.85	###	14.85	5,589,473	###	###	###	###
2005-Jun-29 Wed	###	###	14.7	14.8			28.8	28.8	1.1
2005-Jun-28 Tue	###	###	14.89	###	2,914,971	21,701,959	25.8	25.8	0.0
2005-Jun-27 Mon	###	###	###	###	2,861,640	0	73.0	73.0	0.0
2005-Jun-24 Fri	15.2	15.2	###	###			###	###	0.0
2005-Jun-23 Thu	###	15.46	15.21	15.27			###	###	###
2005-Jun-22 Wed	###	###	###	###			24.6	24.6	0.0
2005-Jun-21 Tue	15.84	15.84	###	15.7	2,290,251	18,138,787	31.0	31.0	###
2005-Jun-20 Mon	15.58	###	15.57	15.83	2,197,175	###	###	###	###
2005-Jun-17 Fri	15.47	15.57	15.44	15.57			###	###	1.1
2005-Jun-16 Thu	15.45	15.54	###	15.47			###	###	###
2005-Jun-15 Wed	15.4	15.55	15.4	15.45			71.3	71.3	###
2005-Jun-14 Tue	15.41	15.46	###	###			34.9	34.9	0.0
2005-Jun-10 Fri	15.5	15.54	###	###	1,934,647	###	23.0	23.0	0.0
2005-Jun-09 Thu	15.4	15.55	###	15.5			###	###	1.1
2005-Jun-08 Wed	15.51	15.55	###	15.4			###	###	###
2005-Jun-07 Tue	15.5	###	15.48	15.58			75.5	75.5	1.1
2005-Jun-06 Mon	###	15.47	15.2	15.4			###	###	###
2005-Jun-03 Fri	15.2	###	###	###			###	###	0.0
2005-Jun-02 Thu	###	###	###	###			###	###	0.0
2005-Jun-01 Wed	15.2	15.23	###	###			###	###	0.0
2005-May-31 Tue	###	###	###	15.24			31.8	31.8	1.1
2005-May-30 Mon	###	###	15.23	15.27			###	###	###
2005-May-27 Fri	15.51	15.51	###	15.4	2,077,880	16,113,959	22.6	22.6	###
2005-May-26 Thu	###	15.52	###	15.46	1,337,455	10,378,650	77.4	77.4	1.1
2005-May-25 Wed	###	15.48	###	###	1,115,957	###	81.7	81.7	0.0
2005-May-24 Tue	###	###	###	###	5,667,986	0	29.5	29.5	0.0
2005-May-23 Mon	###	15.24	###	###			26.2	26.2	0.0
2005-May-20 Fri	###	###	###	###	1,020,758	0	###	###	0.0
2005-May-19 Thu	###	###	###	###			23.9	23.9	0.0
2005-May-18 Wed	###	###	###	###	916,245	0	29.7	29.7	0.0
2005-May-17 Tue	###	###	14.78	14.85			###	###	###
2005-May-16 Mon	###	###	###	###	2,429,875	0	36.6	36.6	0.0
2005-May-13 Fri	###	15.22	14.79	###	5,250,771	###	81.4	81.4	0.0
2005-May-12 Thu	###	###	###	14.88	4,297,473	0	###	###	1.1
2005-May-11 Wed	###	14.48	###	14.4	1,717,070	12,431,586	69.6	69.6	1.0
2005-May-10 Tue	###	14.8	14.49	14.49	2,585,682	###	27.8	27.8	###
2005-May-09 Mon	###	14.85	14.25	###	2,203,271	###	87.7	87.7	0.0
2005-May-06 Fri	14.44	14.5	###	###			###	###	0.0
2005-May-05 Thu	###	14.5	###	14.44			###	###	###
2005-May-04 Wed	###	14.43	14.25	14.25	960,049	###	45.2	45.2	1.0
2005-May-03 Tue	14.58	###	14.4	14.43			###	###	###
2005-May-02 Mon	###	14.48	14.29	14.48			###	###	1.0
2005-Apr-29 Fri	###	14.27	###	14.27			###	###	###
2005-Apr-28 Thu	14.22	14.26	###	14.2			41.2	41.2	1.0
2005-Apr-27 Wed	###	14.4	###	###			###	###	0.0
2005-Apr-26 Tue	14.48	14.5	###	14.2	1,820,588	###	26.8	26.8	1.0
2005-Apr-22 Fri	14.48	###	###	14.48	1,185,471	0	71.3	71.3	1.0
2005-Apr-21 Thu	14.4	14.42	###	14.42	1,163,127	8,386,145	71.4	71.4	###
2005-Apr-20 Wed	###	###	14.41	14.5	2,970,423	###	29.0	29.0	1.0
2005-Apr-19 Tue	14.29	###	14.26	14.59	1,959,028	###	74.0	74.0	1.0
2005-Apr-18 Mon	###	14.2	###	###	2,375,579	###	###	###	0.0
2005-Apr-15 Fri	14.51	14.52	###	###	1,663,325	###	41.4	41.4	0.0
2005-Apr-14 Thu	###	###	###	14.7			32.3	32.3	###
2005-Apr-13 Wed	###	###	14.88	###			###	###	0.0
2005-Apr-12 Tue	###	###	###	###			26.6	26.6	0.0
2005-Apr-11 Mon	###	15.22	###	###	2,070,974	###	###	###	0.0
2005-Apr-08 Fri	###	###	###	###	1,404,377	0	###	###	0.0
2005-Apr-07 Thu	###	###	###	###	2,496,951	0	###	###	0.0
2005-Apr-06 Wed	###	###	###	###			73.7	73.7	0.0
2005-Apr-05 Tue	###	###	###	###	2,326,280	0	###	###	0.0
2005-Apr-04 Mon	15.23	15.24	###	###	880,247	6,707,482	35.1	35.1	0.0
2005-Apr-01 Fri	15.5	15.5	15.25	###			###	###	0.0
2005-Mar-31 Thu	15.26	15.5	15.25	###	1,578,555	24,270,283	###	###	0.0
2005-Mar-30 Wed	###	###	###	15.2	1,299,886	0	44.5	44.5	1.1
2005-Mar-29 Tue	15.4	15.48	15.23	###	896,655	###	###	###	0.0
2005-Mar-24 Thu	15.57	15.57	###	15.41			29.9	29.9	###
2005-Mar-23 Wed	15.71	15.77	15.57	15.57	3,986,473	###	###	###	1.1
2005-Mar-22 Tue	###	###	###	###	3,534,629	0	36.2	36.2	0.0
2005-Mar-21 Mon	###	16.25	###	###	2,178,620	17,701,287	80.2	80.2	0.0
2005-Mar-18 Fri	15.42	###	15.42	###	1,793,477	###	89.4	89.4	0.0
2005-Mar-17 Thu	15.4	15.5	15.27	###	2,020,279	###	39.4	39.4	0.0
2005-Mar-16 Wed	15.57	15.75	15.52	15.58	1,665,675	26,042,828	70.3	70.3	1.1
2005-Mar-15 Tue	15.8	15.8	15.45	15.45	1,824,457	28,507,140	16.3	16.3	###
2005-Mar-14 Mon	15.82	###	15.82	15.85	1,357,583	10,738,481	70.4	70.4	1.1
2005-Mar-11 Fri	15.7	###	15.7	15.85			###	###	1.1
2005-Mar-10 Thu	###	###	15.73	15.73	672,980	5,292,987	###	###	###
2005-Mar-09 Wed	###	16.2	###	###	1,178,973	9,549,681	###	###	0.0
2005-Mar-08 Tue	###	16.2	###	###			30.3	30.3	0.0
2005-Mar-07 Mon	###	###	###	###			###	###	0.0
2005-Mar-04 Fri	###	###	###	16.27			80.6	80.6	1.2
2005-Mar-03 Thu	###	###	###	###	2,413,628	0	83.6	83.6	0.0
2005-Mar-02 Wed	15.53	15.57	15.46	15.5			###	###	1.1
2005-Mar-01 Tue	15.47	15.53	###	15.45	2,123,620	###	33.1	33.1	###
2005-Feb-28 Mon	15.4	###	###	15.49	2,031,974	0	###	###	###
2005-Feb-25 Fri	15.4	15.55	15.26	###	1,576,187	###	33.3	33.3	0.0
2005-Feb-24 Thu	15.55	15.55	14.87	15.5			###	###	1.1
2005-Feb-23 Wed	###	15.55	###	15.55			84.4	84.4	###
2005-Feb-22 Tue	15.46	15.57	15.4	15.42	1,580,682	###	40.1	40.1	###
2005-Feb-21 Mon	15.7	15.77	15.41	15.55	2,506,745	39,080,154	29.7	29.7	###
2005-Feb-18 Fri	15.55	15.76	15.52	15.7	1,712,077	26,776,884	78.3	78.3	###
2005-Feb-17 Thu	15.22	15.78	15.22	###	4,298,574	###	###	###	0.0
2005-Feb-16 Wed	15.5	15.5	15.2	15.26	4,885,956	74,999,424	###	###	###
2005-Feb-15 Tue	15.74	15.8	15.58	###			31.1	31.1	0.0
2005-Feb-14 Mon	###	###	15.85	15.86	1,340,342	###	###	###	1.1
2005-Feb-11 Fri	###	###	15.8	###	1,330,629	###	68.8	68.8	0.0
2005-Feb-10 Thu	###	###	15.72	###	4,008,220	###	74.2	74.2	0.0
2005-Feb-09 Wed	###	###	###	###	1,449,775	0	###	###	0.0
2005-Feb-08 Tue	###	###	###	###			###	###	0.0
2005-Feb-07 Mon	16.41	16.46	###	###	1,334,358	###	###	###	0.0
2005-Feb-04 Fri	16.5	16.51	###	###	741,759	6,123,220	30.4	30.4	0.0
2005-Feb-03 Thu	16.76	16.78	16.55	16.58			25.3	25.3	1.2
2005-Feb-02 Wed	16.72	16.8	16.7	16.73	1,568,077	26,265,289	71.1	71.1	###
2005-Feb-01 Tue	###	###	16.27	###	1,865,677	15,177,282	85.7	85.7	0.0
2005-Jan-31 Mon	16.45	16.46	###	###			###	###	0.0
2005-Jan-28 Fri	16.28	16.45	16.24	###	1,528,652	###	###	###	0.0
2005-Jan-27 Thu	###	###	16.21	16.28	1,718,187	###	30.3	30.3	1.2
2005-Jan-25 Tue	16.5	16.5	###	16.25	1,267,423	###	###	###	###
2005-Jan-24 Mon	###	###	###	16.43	934,983	0	23.8	23.8	###
2005-Jan-21 Fri	16.23	###	16.23	16.55			84.7	84.7	1.2
2005-Jan-20 Thu	###	16.4	###	16.28			###	###	1.2
2005-Jan-19 Wed	###	16.74	16.4	16.4	1,559,275	25,837,186	19.1	19.1	###
2005-Jan-18 Tue	###	16.85	###	###			38.9	38.9	0.0
2005-Jan-17 Mon	16.85	16.85	16.55	###			22.6	22.6	0.0
2005-Jan-14 Fri	###	###	16.85	###	1,474,152	###	###	###	0.0
2005-Jan-13 Thu	###	###	###	###			###	###	0.0
2005-Jan-12 Wed	###	###	###	###	2,415,223	0	31.3	31.3	0.0
2005-Jan-11 Tue	###	###	###	17.22	1,428,551	0	###	###	1.2
2005-Jan-10 Mon	###	###	###	###			26.3	26.3	0.0
2005-Jan-07 Fri	###	###	###	17.2	1,929,071	0	63.7	63.7	1.2
2005-Jan-06 Thu	###	17.2	###	###	902,948	7,765,352	74.0	74.0	0.0
2005-Jan-05 Wed	17.29	17.29	###	###	1,646,528	###	21.6	21.6	0.0
2005-Jan-04 Tue	17.48	17.5	###	###	419,027	3,666,486	###	###	0.0
2004-Dec-31 Fri	17.43	17.54	###	17.5			70.0	70.0	1.3
2004-Dec-30 Thu	17.46	17.58	17.43	17.43	397,672	6,961,248	22.7	22.7	1.2
2004-Dec-29 Wed	17.41	17.5	###	17.5	244,380	2,138,325	###	###	1.3
2004-Dec-24 Fri	17.4	17.45	17.27	17.41			67.4	67.4	###
2004-Dec-23 Thu	17.24	17.45	17.24	###	1,284,423	###	75.9	75.9	0.0
2004-Dec-22 Wed	###	###	###	17.24			###	###	###
2004-Dec-21 Tue	###	###	16.83	17.25	1,240,674	10,440,271	###	###	1.2
2004-Dec-20 Mon	###	###	16.79	16.79	638,379	###	21.2	21.2	###
2004-Dec-17 Fri	###	###	16.87	###			###	###	0.0
2004-Dec-16 Thu	16.79	###	16.75	###			86.7	86.7	0.0
2004-Dec-15 Wed	###	###	###	16.55	1,223,181	0	###	###	1.2
2004-Dec-14 Tue	16.23	16.23	###	###			###	###	0.0
2004-Dec-13 Mon	16.23	###	###	###			###	###	0.0
2004-Dec-10 Fri	16.2	16.5	###	###			###	###	0.0
2004-Dec-09 Thu	15.86	###	15.86	###	1,382,121	###	80.3	80.3	0.0
2004-Dec-08 Wed	###	16.2	15.73	###			###	###	0.0
2004-Dec-07 Tue	###	###	15.89	###	1,828,941	###	###	###	0.0
2004-Dec-06 Mon	15.7	###	15.7	15.88			82.8	82.8	1.1
2004-Dec-03 Fri	###	###	###	###			###	###	0.0
2004-Dec-02 Thu	###	###	15.53	15.55	2,017,657	###	31.3	31.3	###
2004-Dec-01 Wed	###	###	###	15.4			###	###	###
2004-Nov-30 Tue	###	15.74	15.5	###	1,020,377	15,938,288	###	###	0.0
2004-Nov-29 Mon	15.52	###	15.49	15.5			###	###	1.1
2004-Nov-26 Fri	15.75	15.75	15.55	###			###	###	0.0
2004-Nov-25 Thu	15.5	###	15.5	###			69.6	69.6	0.0
2004-Nov-24 Wed	15.5	15.58	15.47	15.5			###	###	1.1
2004-Nov-23 Tue	15.28	15.47	15.27	15.4	2,344,058	36,028,171	###	###	###
2004-Nov-22 Mon	15.41	15.41	15.25	15.28			###	###	###
2004-Nov-19 Fri	15.55	15.55	15.41	15.41			26.0	26.0	###
2004-Nov-18 Thu	###	###	15.55	15.55			10.6	10.6	###
2004-Nov-17 Wed	15.7	###	###	15.87	1,668,381	0	###	###	###
2004-Nov-16 Tue	###	###	15.44	15.52	1,854,724	###	###	###	1.1
2004-Nov-15 Mon	###	15.53	###	15.48			79.0	79.0	1.1
2004-Nov-12 Fri	15.27	###	###	15.26			###	###	###
2004-Nov-11 Thu	15.5	15.5	15.26	15.28	903,856	###	###	###	###
2004-Nov-10 Wed	15.41	15.46	###	15.43			###	###	1.1
2004-Nov-09 Tue	###	15.4	###	15.4			87.0	87.0	###
2004-Nov-08 Mon	###	###	###	###	1,707,446	0	###	###	0.0
2004-Nov-05 Fri	###	###	###	###	2,439,987	0	21.0	21.0	0.0
2004-Nov-04 Thu	14.85	###	14.85	15.21	1,652,482	12,269,678	###	###	###
2004-Nov-03 Wed	14.75	14.88	14.72	14.8	2,056,970	30,443,156	###	###	1.1
2004-Nov-02 Tue	###	14.72	14.59	###			###	###	0.0
2004-Nov-01 Mon	###	###	14.58	###	1,529,620	11,150,929	72.1	72.1	0.0
2004-Oct-29 Fri	14.54	###	14.5	###	1,620,877	11,751,358	###	###	0.0
2004-Oct-28 Thu	14.53	14.55	14.47	14.54	1,424,783	###	###	###	1.0
2004-Oct-27 Wed	14.5	14.54	###	14.52	812,448	###	65.7	65.7	1.0
2004-Oct-26 Tue	14.5	14.5	14.44	14.45	1,660,647	###	###	###	1.0
2004-Oct-25 Mon	###	14.49	###	14.45			80.1	80.1	1.0
2004-Oct-22 Fri	14.48	14.54	14.48	14.52	1,250,426	18,143,681	###	###	1.0
2004-Oct-21 Thu	14.25	14.49	14.25	14.45			78.9	78.9	1.0
2004-Oct-20 Wed	14.45	14.54	###	14.4	3,390,586	###	33.3	33.3	1.0
2004-Oct-19 Tue	14.43	14.52	14.4	14.5			###	###	1.0
2004-Oct-18 Mon	14.27	14.5	14.27	14.44			###	###	###
2004-Oct-15 Fri	14.2	14.27	###	14.27			67.9	67.9	###
2004-Oct-14 Thu	###	14.2	###	###	3,762,484	###	###	###	0.0
2004-Oct-13 Wed	###	###	13.84	###			###	###	0.0
2004-Oct-12 Tue	13.76	13.84	13.74	13.83			###	###	1.0
2004-Oct-11 Mon	13.86	###	13.7	13.7	617,644	###	###	###	1.0
2004-Oct-08 Fri	###	13.71	13.5	###			###	###	0.0
2004-Oct-07 Thu	###	13.75	###	###	1,792,950	###	69.8	69.8	0.0
2004-Oct-06 Wed	###	13.72	###	###			69.2	69.2	0.0
2004-Oct-05 Tue	###	###	###	###	712,725	0	###	###	0.0
2004-Oct-04 Mon	###	13.79	###	###			###	###	0.0
2004-Oct-01 Fri	13.71	13.71	###	###	1,214,722	###	30.9	30.9	0.0
2004-Sep-30 Thu	13.84	13.84	###	13.7			###	###	1.0
2004-Sep-29 Wed	###	13.83	###	13.83			77.0	77.0	1.0
2004-Sep-28 Tue	###	13.7	###	###			71.7	71.7	0.0
2004-Sep-27 Mon	13.75	13.75	13.56	###	713,644	###	28.4	28.4	0.0
2004-Sep-24 Fri	###	13.71	###	13.7			###	###	1.0
2004-Sep-23 Thu	###	###	###	###			74.3	74.3	0.0
2004-Sep-22 Wed	13.85	###	13.85	###	1,029,680	###	###	###	0.0
2004-Sep-21 Tue	13.82	###	13.82	13.85	768,120	###	67.7	67.7	###
2004-Sep-20 Mon	###	###	13.8	13.84	1,061,926	7,327,289	26.5	26.5	1.0
2004-Sep-17 Fri	13.8	###	13.76	###	558,040	###	76.4	76.4	0.0
2004-Sep-16 Thu	13.74	13.89	13.74	13.86	2,049,182	28,309,449	72.3	72.3	###
2004-Sep-15 Wed	###	13.85	13.56	13.85	2,358,088	###	86.0	86.0	###
2004-Sep-14 Tue	###	###	13.53	13.55			###	###	1.0
2004-Sep-13 Mon	13.7	13.7	###	###			###	###	0.0
2004-Sep-10 Fri	###	###	###	###	784,573	0	68.0	68.0	0.0
2004-Sep-09 Thu	13.57	###	13.57	###	815,973	5,536,376	###	###	0.0
2004-Sep-08 Wed	###	###	13.56	13.59			###	###	###
2004-Sep-07 Tue	###	###	13.5	13.53	661,324	###	30.3	30.3	###
2004-Sep-06 Mon	###	###	13.56	13.59	395,143	###	###	###	###
2004-Sep-03 Fri	###	###	13.56	13.59			31.0	31.0	###
2004-Sep-02 Thu	###	###	13.53	13.59	1,537,785	###	###	###	###
2004-Sep-01 Wed	###	13.7	13.52	13.56			30.4	30.4	1.0
2004-Aug-31 Tue	###	###	###	###	871,021	0	33.7	33.7	0.0
2004-Aug-30 Mon	13.8	13.8	13.54	###	579,423	###	27.1	27.1	0.0
2004-Aug-27 Fri	###	13.83	13.59	13.7			64.8	64.8	1.0
2004-Aug-26 Thu	###	13.8	13.42	13.56	3,135,329	42,671,827	27.7	27.7	1.0
2004-Aug-25 Wed	###	###	13.52	###			###	###	0.0
2004-Aug-24 Tue	13.55	###	13.53	###			74.4	74.4	0.0
2004-Aug-23 Mon	13.58	13.59	13.4	13.59	1,280,587	17,281,521	###	###	###
2004-Aug-20 Fri	13.7	13.72	13.56	###			22.9	22.9	0.0
2004-Aug-19 Thu	###	13.7	13.55	###	516,776	7,041,073	###	###	0.0
2004-Aug-18 Wed	13.78	13.8	###	###	1,168,373	8,061,773	###	###	0.0
2004-Aug-17 Tue	13.8	13.85	13.7	13.75			29.0	29.0	1.0
2004-Aug-16 Mon	###	13.86	13.57	13.8	1,328,940	###	86.8	86.8	1.0
2004-Aug-13 Fri	###	13.7	###	###			###	###	0.0
2004-Aug-12 Thu	13.29	13.45	13.29	13.4			80.9	80.9	1.0
2004-Aug-11 Wed	13.25	###	13.25	13.29	1,494,940	9,903,977	73.6	73.6	###
2004-Aug-10 Tue	13.27	###	13.23	13.24			35.8	35.8	0.9
2004-Aug-09 Mon	###	13.4	13.23	13.29			29.8	29.8	###
2004-Aug-06 Fri	13.4	13.51	###	13.49			78.6	78.6	###
2004-Aug-05 Thu	13.5	13.5	###	13.41	693,356	4,680,153	25.8	25.8	1.0
2004-Aug-04 Wed	13.5	13.55	13.43	13.54	335,620	###	73.7	73.7	1.0
2004-Aug-03 Tue	13.5	13.55	13.45	13.5	885,743	###	###	###	1.0
2004-Aug-02 Mon	13.49	13.54	13.41	13.5			68.6	68.6	1.0
2004-Jul-30 Fri	13.4	13.5	13.4	13.5			###	###	1.0
2004-Jul-29 Thu	13.58	13.59	###	13.44	677,279	###	23.8	23.8	###
2004-Jul-28 Wed	###	13.54	###	13.54	2,806,948	###	###	###	1.0
2004-Jul-27 Tue	13.2	###	13.2	###			###	###	0.0
2004-Jul-26 Mon	13.22	###	###	###	728,552	0	29.5	29.5	0.0
2004-Jul-23 Fri	13.4	13.45	13.22	13.22			###	###	0.9
2004-Jul-22 Thu	###	###	###	###			86.9	86.9	0.0
2004-Jul-21 Wed	###	13.29	###	13.24			86.6	86.6	0.9
2004-Jul-20 Tue	###	###	###	###	923,754	0	31.7	31.7	0.0
2004-Jul-19 Mon	###	13.26	###	###			27.9	27.9	0.0
2004-Jul-16 Fri	###	13.23	###	###	424,948	###	###	###	0.0
2004-Jul-15 Thu	###	###	###	###			73.4	73.4	0.0
2004-Jul-14 Wed	###	###	12.86	###	729,652	###	###	###	0.0
2004-Jul-13 Tue	###	###	###	###			24.1	24.1	0.0
2004-Jul-12 Mon	###	###	###	###			78.1	78.1	0.0
2004-Jul-09 Fri	###	###	###	###	465,148	0	###	###	0.0
2004-Jul-08 Thu	12.85	###	12.83	###			86.2	86.2	0.0
2004-Jul-07 Wed	###	###	12.86	###			###	###	0.0
2004-Jul-06 Tue	12.81	###	12.76	###	1,356,175	###	75.0	75.0	0.0
2004-Jul-05 Mon	12.8	12.8	###	12.77			25.0	25.0	0.9
2004-Jul-02 Fri	12.8	12.82	12.7	12.76			###	###	###
2004-Jul-01 Thu	12.83	12.87	12.8	12.82			28.0	28.0	0.9
2004-Jun-30 Wed	12.8	12.85	12.78	12.85			###	###	0.9
2004-Jun-29 Tue	12.74	12.82	12.74	12.78	1,490,946	19,054,289	###	###	0.9
2004-Jun-28 Mon	12.8	12.81	###	12.72	780,823	5,001,171	31.2	31.2	0.9
2004-Jun-25 Fri	###	###	12.81	12.84			26.5	26.5	0.9
2004-Jun-24 Thu	12.78	###	12.78	###	1,705,256	10,896,585	82.5	82.5	0.0
2004-Jun-23 Wed	12.75	###	12.75	12.81	1,794,370	###	74.6	74.6	###
2004-Jun-22 Tue	12.74	12.76	12.71	12.73	1,855,455	###	###	###	###
2004-Jun-21 Mon	###	###	12.73	12.76			###	###	###
2004-Jun-18 Fri	###	###	12.84	12.88	1,513,523	###	###	###	###
2004-Jun-17 Thu	###	###	12.88	###			68.6	68.6	0.0
2004-Jun-16 Wed	###	###	###	###	671,058	0	27.4	27.4	0.0
2004-Jun-15 Tue	12.83	###	12.83	12.89	938,548	6,020,785	###	###	###
2004-Jun-14 Mon	12.79	12.85	12.75	12.84	1,186,758	###	74.7	74.7	0.9
2004-Jun-11 Fri	12.79	12.85	12.75	12.84	1,186,758	###	###	###	0.9
2004-Jun-10 Thu	###	###	###	12.77	1,124,820	0	21.6	21.6	0.9
2004-Jun-09 Wed	###	###	12.8	###	1,922,626	###	76.6	76.6	0.0
2004-Jun-08 Tue	12.8	###	12.8	12.88			###	###	###
2004-Jun-07 Mon	12.7	12.75	###	12.74	739,457	###	###	###	###
2004-Jun-04 Fri	12.56	###	12.56	###			###	###	0.0
2004-Jun-03 Thu	12.59	###	12.5	12.57	816,857	5,105,356	32.4	32.4	0.9
2004-Jun-02 Wed	12.47	12.59	12.42	12.54			73.4	73.4	0.9
2004-Jun-01 Tue	12.48	12.48	12.4	12.46	969,771	12,063,951	34.6	34.6	0.9
2004-May-31 Mon	###	12.45	###	###			73.9	73.9	0.0
2004-May-28 Fri	12.4	12.47	###	###			###	###	0.0
2004-May-27 Thu	12.41	12.43	###	###	586,222	###	24.2	24.2	0.0
2004-May-26 Wed	12.44	12.52	12.4	12.43	1,169,647	###	###	###	0.9
2004-May-25 Tue	12.4	12.49	###	12.44			###	###	0.9
2004-May-24 Mon	12.4	12.44	###	12.4			76.7	76.7	0.9
2004-May-21 Fri	12.45	12.45	###	12.4	426,188	2,653,020	###	###	0.9
2004-May-20 Thu	###	12.43	###	12.4	342,222	###	###	###	0.9
2004-May-19 Wed	12.4	12.48	###	12.48	2,867,322	17,892,089	###	###	###
2004-May-18 Tue	12.42	12.5	12.42	12.5	1,099,957	###	###	###	0.9
2004-May-17 Mon	###	12.47	###	12.42			###	###	0.9
2004-May-14 Fri	###	12.4	###	###	691,478	###	79.3	79.3	0.0
2004-May-13 Thu	###	###	12.27	###			76.9	76.9	0.0
2004-May-12 Wed	12.29	12.4	12.29	12.4	1,037,041	12,802,271	###	###	0.9
2004-May-11 Tue	###	12.29	###	12.29	1,112,124	###	###	###	0.9
2004-May-10 Mon	12.21	###	12.21	12.22			###	###	0.9
2004-May-07 Fri	###	###	12.26	###			###	###	0.0
2004-May-06 Thu	###	###	###	###			###	###	0.0
2004-May-05 Wed	###	###	###	###			70.8	70.8	0.0
2004-May-04 Tue	###	###	###	###			31.7	31.7	0.0
2004-May-03 Mon	###	12.2	###	###	609,543	###	30.9	30.9	0.0
2004-Apr-30 Fri	###	12.26	###	###			###	###	0.0
2004-Apr-29 Thu	###	12.24	###	12.2			###	###	###
2004-Apr-28 Wed	###	12.43	###	###			88.3	88.3	0.0
2004-Apr-27 Tue	###	###	###	###	447,242	0	32.9	32.9	0.0
2004-Apr-26 Mon	###	###	###	###	101,647	0	###	###	0.0
2004-Apr-23 Fri	###	###	###	###	858,146	0	###	###	0.0
2004-Apr-22 Thu	###	###	###	###	1,283,389	0	39.3	39.3	0.0
2004-Apr-21 Wed	###	###	###	###	792,787	0	78.0	78.0	0.0
2004-Apr-20 Tue	###	###	###	###	1,385,843	0	73.1	73.1	0.0
2004-Apr-19 Mon	###	###	###	###			79.6	79.6	0.0
2004-Apr-16 Fri	###	###	###	###			###	###	0.0
2004-Apr-15 Thu	###	###	###	###			39.2	39.2	0.0
2004-Apr-14 Wed	###	###	###	###			###	###	0.0
2004-Apr-13 Tue	###	###	###	###	768,688	0	38.0	38.0	0.0
2004-Apr-08 Thu	###	###	###	###	444,471	0	72.5	72.5	0.0
2004-Apr-07 Wed	11.83	###	11.82	###	2,090,350	###	87.2	87.2	0.0
2004-Apr-06 Tue	###	###	11.82	11.82			31.7	31.7	0.8
2004-Apr-05 Mon	11.83	###	11.78	11.83			###	###	0.8
2004-Apr-02 Fri	11.83	###	11.78	11.8			###	###	0.8
2004-Apr-01 Thu	###	###	11.79	11.82	1,264,789	###	###	###	0.8
2004-Mar-31 Wed	11.87	11.87	11.79	11.8	921,774	10,904,586	###	###	0.8
2004-Mar-30 Tue	###	###	11.58	11.87			###	###	0.8
2004-Mar-29 Mon	11.85	###	11.85	11.88	876,455	###	75.6	75.6	0.8
2004-Mar-26 Fri	11.8	11.89	11.76	11.85			###	###	###
2004-Mar-25 Thu	11.59	11.74	11.56	11.73			82.3	82.3	0.8
2004-Mar-24 Wed	11.78	11.83	###	###	1,999,389	11,826,385	28.1	28.1	0.0
2004-Mar-23 Tue	11.8	11.89	11.74	11.8			71.7	71.7	0.8
2004-Mar-22 Mon	###	###	11.85	11.87			32.8	32.8	0.8
2004-Mar-19 Fri	###	###	###	###	1,124,646	0	32.5	32.5	0.0
2004-Mar-18 Thu	###	###	###	###	2,019,570	0	26.4	26.4	0.0
2004-Mar-17 Wed	###	###	###	###			###	###	0.0
2004-Mar-16 Tue	11.89	###	11.87	###	1,687,682	###	75.9	75.9	0.0
2004-Mar-15 Mon	11.85	###	11.8	11.87	1,547,247	9,128,757	###	###	0.8
2004-Mar-12 Fri	###	11.85	###	11.83	2,124,346	12,586,750	81.1	81.1	0.8
2004-Mar-11 Thu	###	11.8	11.56	11.7	6,734,243	78,655,958	###	###	0.8
2004-Mar-10 Wed	11.75	11.89	###	11.7			###	###	0.8
2004-Mar-09 Tue	12.24	###	###	###	2,039,525	0	26.0	26.0	0.0
2004-Mar-08 Mon	###	12.44	12.24	###			###	###	0.0
2004-Mar-05 Fri	###	###	###	16.27			###	###	1.2
2004-Mar-04 Thu	###	###	12.28	###			###	###	0.0
2004-Mar-03 Wed	###	12.43	12.23	12.28	1,748,080	21,553,826	###	###	0.9
2004-Mar-02 Tue	12.45	12.55	12.42	12.45	1,831,747	###	72.9	72.9	###
2004-Mar-01 Mon	12.42	12.56	12.4	12.45	928,524	11,587,979	70.7	70.7	###
2004-Feb-27 Fri	12.27	12.42	###	###			###	###	0.0
2004-Feb-26 Thu	12.49	12.49	###	###	2,562,045	15,999,971	24.8	24.8	0.0
2004-Feb-25 Wed	###	12.56	###	12.54			85.0	85.0	0.9
2004-Feb-24 Tue	###	###	12.28	###	2,926,128	17,966,425	###	###	0.0
2004-Feb-23 Mon	12.4	12.44	###	###	1,901,129	11,825,022	36.7	36.7	0.0
2004-Feb-20 Fri	12.4	12.42	###	12.4			###	###	0.9
2004-Feb-19 Thu	12.46	12.48	12.42	12.45			33.7	33.7	###
2004-Feb-18 Wed	12.44	12.56	12.43	12.48	1,005,325	###	67.7	67.7	###
2004-Feb-17 Tue	12.4	12.4	###	12.4	459,086	###	###	###	0.9
2004-Feb-16 Mon	###	12.42	###	###	478,929	2,974,149	###	###	0.0
2004-Feb-13 Fri	###	12.47	###	###	1,488,224	9,279,076	###	###	0.0
2004-Feb-12 Thu	12.29	12.5	12.29	12.43			75.0	75.0	0.9
2004-Feb-11 Wed	###	###	12.27	###	793,554	4,868,453	###	###	0.0
2004-Feb-10 Tue	12.25	###	12.23	12.26			###	###	0.9
2004-Feb-09 Mon	12.4	12.42	12.2	12.29			###	###	0.9
2004-Feb-06 Fri	12.24	###	12.24	###	1,181,772	7,232,444	###	###	0.0
2004-Feb-05 Thu	###	###	###	12.24			###	###	0.9
2004-Feb-04 Wed	###	###	12.26	###			73.9	73.9	0.0
2004-Feb-03 Tue	12.28	12.44	###	12.25			###	###	0.9
2004-Feb-02 Mon	12.2	###	###	###	893,383	0	###	###	0.0
2004-Jan-30 Fri	###	12.2	###	###			80.3	80.3	0.0
2004-Jan-29 Thu	###	###	###	###			71.9	71.9	0.0
2004-Jan-28 Wed	###	12.26	###	12.2	1,959,140	12,009,528	###	###	###
2004-Jan-27 Tue	###	12.45	12.21	12.21	746,225	9,200,954	31.7	31.7	0.9
2004-Jan-23 Fri	###	12.5	###	###			64.6	64.6	0.0
2004-Jan-22 Thu	12.23	###	12.21	###			76.3	76.3	0.0
2004-Jan-21 Wed	12.21	12.22	###	12.22			70.3	70.3	0.9
2004-Jan-20 Tue	12.21	###	12.21	###			###	###	0.0
2004-Jan-19 Mon	12.25	###	###	12.2			36.3	36.3	###
2004-Jan-16 Fri	12.2	12.26	###	###			###	###	0.0
2004-Jan-15 Thu	###	###	###	###			70.7	70.7	0.0
2004-Jan-14 Wed	11.86	###	11.8	###			###	###	0.0
2004-Jan-13 Tue	###	###	###	###	1,459,642	0	###	###	0.0
2004-Jan-12 Mon	12.26	12.27	###	###	1,308,446	###	24.4	24.4	0.0
2004-Jan-09 Fri	12.47	12.5	12.28	###	377,849	4,681,549	22.4	22.4	0.0
2004-Jan-08 Thu	12.28	12.44	12.26	###	672,686	8,307,672	75.9	75.9	0.0
2004-Jan-07 Wed	12.28	12.28	###	12.28	714,450	4,386,723	###	###	0.9
2004-Jan-06 Tue	###	###	12.24	12.28			###	###	0.9
2004-Jan-05 Mon	###	12.4	###	12.2	359,688	###	21.1	21.1	###
2004-Jan-02 Fri	12.58	12.58	12.5	12.51			###	###	###
2003-Dec-31 Wed	12.51	12.59	12.48	12.52			68.5	68.5	0.9
2003-Dec-30 Tue	###	12.51	###	12.51	553,683	3,463,287	79.1	79.1	###
2003-Dec-29 Mon	###	12.28	###	12.28			###	###	0.9
2003-Dec-24 Wed	###	###	###	###	201,088	0	###	###	0.0
2003-Dec-23 Tue	###	###	###	###	704,946	0	###	###	0.0
2003-Dec-22 Mon	###	###	###	###	612,754	0	73.7	73.7	0.0
2003-Dec-19 Fri	###	###	###	###			###	###	0.0
2003-Dec-18 Thu	###	###	###	###			###	###	0.0
2003-Dec-17 Wed	###	###	###	###	1,584,373	0	###	###	0.0
2003-Dec-16 Tue	###	###	11.86	###			###	###	0.0
2003-Dec-15 Mon	###	###	###	###			76.6	76.6	0.0
2003-Dec-12 Fri	###	11.85	###	11.79			###	###	0.8
2003-Dec-11 Thu	###	###	11.42	11.49	1,323,941	###	25.7	25.7	###
2003-Dec-10 Wed	11.71	11.85	11.59	11.7			###	###	0.8
2003-Dec-09 Tue	###	###	11.7	11.8	592,129	3,463,954	###	###	0.8
2003-Dec-08 Mon	###	###	###	###	1,250,925	0	###	###	0.0
2003-Dec-05 Fri	###	###	###	###	1,338,727	0	###	###	0.0
2003-Dec-04 Thu	###	###	###	###	1,431,989	0	###	###	0.0
2003-Dec-03 Wed	###	###	###	###			71.1	71.1	0.0
2003-Dec-02 Tue	11.79	###	11.77	###	1,310,023	7,709,485	###	###	0.0
2003-Dec-01 Mon	###	11.7	11.55	###			###	###	0.0
2003-Nov-28 Fri	11.78	11.78	###	###			###	###	0.0
2003-Nov-27 Thu	###	11.78	###	11.78	1,274,774	###	###	###	###
2003-Nov-26 Wed	11.46	###	11.46	###	472,285	###	###	###	0.0
2003-Nov-25 Tue	11.43	11.48	###	11.42			36.9	36.9	0.8
2003-Nov-24 Mon	11.43	11.54	11.26	11.27	810,354	###	27.8	27.8	###
2003-Nov-21 Fri	11.25	11.44	###	11.43			84.0	84.0	###
2003-Nov-20 Thu	11.51	11.51	11.26	###	2,650,185	30,172,356	23.5	23.5	0.0
2003-Nov-19 Wed	11.5	11.58	11.4	11.47	5,080,945	58,380,058	32.8	32.8	###
2003-Nov-18 Tue	###	###	11.5	11.54			39.0	39.0	0.8
2003-Nov-17 Mon	###	11.75	11.59	###	1,386,847	###	81.2	81.2	0.0
2003-Nov-14 Fri	11.78	11.78	###	11.71	657,054	3,870,048	30.2	30.2	###
2003-Nov-13 Thu	11.77	11.82	11.73	11.73			###	###	0.8
2003-Nov-12 Wed	11.75	11.84	###	11.7			###	###	0.8
2003-Nov-11 Tue	11.86	###	11.75	11.75			###	###	###
2003-Nov-10 Mon	###	###	11.87	###	522,840	3,103,055	###	###	0.0
2003-Nov-07 Fri	###	###	###	###	739,080	0	###	###	0.0
2003-Nov-06 Thu	###	###	11.82	###			###	###	0.0
2003-Nov-05 Wed	###	###	###	###	832,474	0	###	###	0.0
2003-Nov-04 Tue	###	###	###	###	890,751	0	###	###	0.0
2003-Nov-03 Mon	###	###	11.83	###			26.8	26.8	0.0
2003-Oct-31 Fri	###	12.22	###	###			###	###	0.0
2003-Oct-30 Thu	12.26	###	###	###	1,083,489	0	###	###	0.0
2003-Oct-29 Wed	###	12.4	###	12.23			84.6	84.6	###
2003-Oct-28 Tue	###	###	11.86	###			43.1	43.1	0.0
2003-Oct-27 Mon	###	###	11.88	###	663,656	###	42.7	42.7	0.0
2003-Oct-24 Fri	###	###	11.86	11.86	674,771	###	39.0	39.0	0.8
2003-Oct-23 Thu	11.86	###	###	11.84			###	###	0.8
2003-Oct-22 Wed	###	###	11.82	11.86	859,446	5,079,325	###	###	0.8
2003-Oct-21 Tue	###	###	###	###			34.1	34.1	0.0
2003-Oct-20 Mon	11.55	###	11.54	11.8			###	###	0.8
2003-Oct-17 Fri	11.7	11.75	11.57	###			26.5	26.5	0.0
2003-Oct-16 Thu	11.75	11.8	###	11.77			###	###	###
2003-Oct-15 Wed	11.88	###	11.8	11.85			37.1	37.1	###
2003-Oct-14 Tue	11.71	11.86	11.71	11.83	2,002,356	###	75.6	75.6	0.8
2003-Oct-13 Mon	###	11.7	###	###			66.6	66.6	0.0
2003-Oct-10 Fri	11.55	11.7	11.55	###			###	###	0.0
2003-Oct-09 Thu	11.21	11.57	11.21	11.55			86.3	86.3	0.8
2003-Oct-08 Wed	###	11.25	###	11.21			###	###	###
2003-Oct-07 Tue	###	###	###	###	2,311,454	0	###	###	0.0
2003-Oct-06 Mon	###	###	10.89	###			###	###	0.0
2003-Oct-03 Fri	###	###	###	###			24.7	24.7	0.0
2003-Oct-02 Thu	###	###	###	###	2,179,150	0	###	###	0.0
2003-Oct-01 Wed	###	###	###	###	2,367,078	0	###	###	0.0
2003-Sep-30 Tue	###	###	###	###			73.1	73.1	0.0
2003-Sep-29 Mon	10.87	###	10.8	###			81.3	81.3	0.0
2003-Sep-26 Fri	10.85	###	10.74	10.82			33.5	33.5	0.8
2003-Sep-25 Thu	10.82	###	10.75	10.87	3,431,274	###	###	###	###
2003-Sep-24 Wed	10.82	###	10.78	###	7,965,885	42,936,120	71.0	71.0	0.0
2003-Sep-23 Tue	###	###	10.85	10.86			###	###	0.8
2003-Sep-22 Mon	###	11.24	###	###			28.9	28.9	0.0
2003-Sep-19 Fri	11.22	11.22	###	###	2,625,275	###	###	###	0.0
2003-Sep-18 Thu	11.2	11.25	###	11.22	2,562,422	14,413,623	70.0	70.0	###
2003-Sep-17 Wed	###	###	###	###	1,352,772	0	###	###	0.0
2003-Sep-16 Tue	###	10.86	###	10.78	849,024	###	76.2	76.2	0.8
2003-Sep-15 Mon	###	10.7	###	###			72.5	72.5	0.0
2003-Sep-12 Fri	10.7	10.72	###	###	1,170,574	6,274,276	###	###	0.0
2003-Sep-11 Thu	10.71	10.72	###	###			40.3	40.3	0.0
2003-Sep-10 Wed	10.78	10.82	10.72	10.75	682,156	7,346,820	###	###	0.8
2003-Sep-09 Tue	###	###	10.77	10.8	928,146	###	###	###	###
2003-Sep-08 Mon	###	###	10.85	###			###	###	0.0
2003-Sep-05 Fri	###	###	###	###			###	###	0.0
2003-Sep-04 Thu	###	###	###	###	1,731,146	0	###	###	0.0
2003-Sep-03 Wed	###	###	###	###	1,920,377	0	26.0	26.0	0.0
2003-Sep-02 Tue	10.85	###	10.85	###			83.4	83.4	0.0
2003-Sep-01 Mon	###	###	10.85	10.85	2,567,843	13,930,548	24.2	24.2	0.8
2003-Aug-29 Fri	###	###	###	###	3,429,379	0	34.7	34.7	0.0
2003-Aug-28 Thu	10.72	###	10.72	###			###	###	0.0
2003-Aug-27 Wed	10.4	10.58	10.4	10.52			75.6	75.6	###
2003-Aug-26 Tue	10.5	10.5	###	10.41	744,943	3,910,950	31.3	31.3	###
2003-Aug-25 Mon	###	10.55	###	10.5			###	###	0.8
2003-Aug-22 Fri	10.5	10.55	###	###			18.0	18.0	0.0
2003-Aug-21 Thu	10.58	###	10.44	10.5	923,187	###	30.7	30.7	0.8
2003-Aug-20 Wed	10.7	10.75	10.56	10.56			###	###	0.8
2003-Aug-19 Tue	###	###	10.55	###	655,941	3,460,088	###	###	0.0
2003-Aug-18 Mon	10.41	###	10.41	10.54	701,347	###	76.2	76.2	0.8
2003-Aug-15 Fri	###	10.45	###	10.42			76.4	76.4	0.7
2003-Aug-14 Thu	###	10.45	10.26	10.43			76.2	76.2	0.7
2003-Aug-13 Wed	10.29	###	10.26	###	803,846	4,123,729	###	###	0.0
2003-Aug-12 Tue	###	###	10.25	10.27			32.2	32.2	###
2003-Aug-11 Mon	###	###	10.25	###			###	###	0.0
2003-Aug-08 Fri	###	10.4	10.28	###	695,940	###	69.8	69.8	0.0
2003-Aug-07 Thu	10.2	###	10.2	10.25			###	###	0.7
2003-Aug-06 Wed	###	10.25	###	###	1,179,777	6,046,357	###	###	0.0
2003-Aug-05 Tue	###	10.26	###	10.26	1,097,185	5,628,559	###	###	0.7
2003-Aug-04 Mon	###	10.25	###	###	371,186	1,902,328	78.1	78.1	0.0
2003-Aug-01 Fri	10.25	###	###	###			17.0	17.0	0.0
2003-Jul-31 Thu	###	###	###	10.27	1,644,747	0	###	###	###
2003-Jul-30 Wed	###	###	###	###	683,186	0	###	###	0.0
2003-Jul-29 Tue	###	###	###	###			26.6	26.6	0.0
2003-Jul-28 Mon	###	###	###	###	1,363,452	0	###	###	0.0
2003-Jul-25 Fri	9.85	###	9.85	###			74.9	74.9	0.0
2003-Jul-24 Thu	###	###	###	###			###	###	0.0
2003-Jul-23 Wed	###	###	###	###			###	###	0.0
2003-Jul-22 Tue	9.88	###	9.84	###	857,173	###	###	###	0.0
2003-Jul-21 Mon	###	###	###	###			###	###	0.0
2003-Jul-18 Fri	9.85	9.88	9.73	9.87			###	###	###
2003-Jul-17 Thu	###	###	9.76	###			###	###	0.0
2003-Jul-16 Wed	9.8	###	9.8	###			###	###	0.0
2003-Jul-15 Tue	9.83	9.83	9.78	9.82			###	###	###
2003-Jul-14 Mon	9.73	9.87	9.7	9.83			###	###	0.7
2003-Jul-11 Fri	9.73	9.75	###	9.74	802,427	###	###	###	0.7
2003-Jul-10 Thu	9.79	###	9.71	9.89			###	###	###
2003-Jul-09 Wed	9.86	9.86	###	9.7	924,378	4,557,183	15.0	15.0	0.7
2003-Jul-08 Tue	9.84	###	9.84	9.87	1,327,043	6,529,051	###	###	###
2003-Jul-07 Mon	9.85	###	9.83	9.84	1,422,755	6,992,840	###	###	0.7
2003-Jul-04 Fri	9.83	9.88	9.8	9.85			###	###	###
2003-Jul-03 Thu	9.85	9.88	9.79	9.83	680,543	6,693,140	###	###	0.7
2003-Jul-02 Wed	9.72	9.8	9.56	9.7	2,479,447	24,001,046	27.0	27.0	0.7
2003-Jul-01 Tue	9.82	9.85	9.71	9.83			69.3	69.3	0.7
2003-Jun-30 Mon	9.8	###	9.74	9.88			75.0	75.0	0.7
2003-Jun-27 Fri	###	###	###	###	2,664,956	0	###	###	0.0
2003-Jun-25 Wed	9.74	9.74	###	9.72			33.2	33.2	0.7
2003-Jun-24 Tue	9.84	9.87	###	9.74			28.3	28.3	0.7
2003-Jun-23 Mon	9.71	###	9.7	9.85			###	###	###
2003-Jun-20 Fri	9.82	9.85	###	9.72			23.4	23.4	0.7
2003-Jun-19 Thu	9.85	###	9.75	###			###	###	0.0
2003-Jun-18 Wed	###	###	9.89	###			###	###	0.0
2003-Jun-17 Tue	###	###	###	###	5,598,023	0	###	###	0.0
2003-Jun-16 Mon	9.78	9.89	9.76	9.89			74.6	74.6	###
2003-Jun-13 Fri	9.77	###	9.75	9.85			###	###	###
2003-Jun-12 Thu	###	9.75	###	9.74			###	###	0.7
2003-Jun-11 Wed	9.7	9.8	9.54	###			28.3	28.3	0.0
2003-Jun-10 Tue	9.71	9.75	9.54	###			###	###	0.0
2003-Jun-06 Fri	###	9.83	###	9.74			###	###	0.7
2003-Jun-05 Thu	9.7	9.77	###	###	2,816,385	13,758,040	###	###	0.0
2003-Jun-04 Wed	9.46	9.57	9.46	9.55			81.8	81.8	0.7
2003-Jun-03 Tue	###	9.57	###	9.47			###	###	###
2003-Jun-02 Mon	###	###	###	###	374,951	0	29.9	29.9	0.0
2003-May-30 Fri	9.2	###	9.2	###			###	###	0.0
2003-May-29 Thu	9.2	###	###	9.24	1,874,484	0	76.4	76.4	###
2003-May-28 Wed	9.21	9.25	###	9.2			33.0	33.0	0.7
2003-May-27 Tue	###	###	###	###	792,673	0	78.5	78.5	0.0
2003-May-26 Mon	###	###	###	###	1,998,881	0	70.7	70.7	0.0
2003-May-23 Fri	###	9.2	###	###	1,598,552	###	74.1	74.1	0.0
2003-May-22 Thu	###	###	###	###			###	###	0.0
2003-May-21 Wed	###	###	###	###	914,971	0	###	###	0.0
2003-May-20 Tue	8.89	###	8.88	9	1,071,122	4,755,781	83.9	83.9	0.6
2003-May-19 Mon	###	###	8.89	###	600,177	2,667,786	###	###	0.0
2003-May-16 Fri	8.89	###	8.84	8.86	1,309,087	###	###	###	0.6
2003-May-15 Thu	###	###	8.82	8.85			###	###	0.6
2003-May-14 Wed	###	###	###	###			20.0	20.0	0.0
2003-May-13 Tue	9	###	9	###	770,885	3,468,982	84.0	84.0	0.0
2003-May-12 Mon	8.85	###	8.85	###	547,650	2,423,351	86.7	86.7	0.0
2003-May-09 Fri	###	###	8.88	###			###	###	0.0
2003-May-08 Thu	###	###	###	###			84.5	84.5	0.0
2003-May-07 Wed	###	###	###	###	849,778	0	79.9	79.9	0.0
2003-May-06 Tue	###	###	###	###	2,657,881	0	28.9	28.9	0.0
2003-May-05 Mon	###	###	###	###	1,480,785	0	###	###	0.0
2003-May-02 Fri	8.86	###	8.85	###	1,089,972	4,823,126	81.2	81.2	0.0
2003-May-01 Thu	8.83	8.89	8.75	8.83			70.2	70.2	###
2003-Apr-30 Wed	###	8.83	###	8.83	1,138,776	###	###	###	###
2003-Apr-29 Tue	8.56	8.8	8.56	8.73			###	###	###
2003-Apr-28 Mon	8.5	8.55	8.43	8.47			###	###	###
2003-Apr-24 Thu	8.5	8.72	8.5	###	926,447	###	###	###	0.0
2003-Apr-23 Wed	8.53	8.59	8.49	8.49	2,062,984	17,617,883	29.7	29.7	###
2003-Apr-22 Tue	8.5	8.56	8.41	8.47	1,690,544	###	26.2	26.2	###
2003-Apr-17 Thu	###	8.51	###	8.44			82.6	82.6	0.6
2003-Apr-16 Wed	8.55	###	8.46	8.55	974,425	###	###	###	###
2003-Apr-15 Tue	8.47	###	8.47	8.55	1,637,559	###	###	###	###
2003-Apr-14 Mon	8.4	8.48	###	8.44			78.1	78.1	0.6
2003-Apr-11 Fri	8.27	###	8.21	###			77.9	77.9	0.0
2003-Apr-10 Thu	###	###	8.24	8.27			19.0	19.0	###
2003-Apr-09 Wed	8.55	8.56	###	8.4	2,150,273	###	15.9	15.9	###
2003-Apr-08 Tue	8.49	8.72	8.47	8.56			###	###	###
2003-Apr-07 Mon	###	8.52	###	8.46	1,304,044	5,555,227	###	###	0.6
2003-Apr-04 Fri	###	###	8.21	8.26	2,118,955	###	###	###	0.6
2003-Apr-03 Thu	###	8.52	###	8.46	1,348,049	5,742,688	###	###	0.6
2003-Apr-02 Wed	###	###	8.2	8.27	1,553,949	###	30.3	30.3	###
2003-Apr-01 Tue	###	8.49	8.26	8.26	2,474,148	20,720,989	28.7	28.7	0.6
2003-Mar-31 Mon	###	###	8.26	###	3,523,156	###	###	###	0.0
2003-Mar-28 Fri	8.28	###	8.21	###	2,301,279	9,446,750	###	###	0.0
2003-Mar-27 Thu	###	###	###	8.29			88.4	88.4	0.6
2003-Mar-26 Wed	8	8.27	###	8.21	1,007,374	###	89.8	89.8	###
2003-Mar-25 Tue	###	8	7.85	###			77.2	77.2	0.0
2003-Mar-24 Mon	###	###	###	###	1,820,970	0	###	###	0.0
2003-Mar-21 Fri	###	###	###	###	1,148,476	0	12.2	12.2	0.0
2003-Mar-20 Thu	###	###	###	8.27			###	###	###
2003-Mar-19 Wed	###	8.23	###	###	1,015,888	4,180,379	18.6	18.6	0.0
2003-Mar-18 Tue	###	8.2	###	###			74.6	74.6	0.0
2003-Mar-17 Mon	7.85	###	7.8	###	2,006,876	###	###	###	0.0
2003-Mar-14 Fri	7.8	###	###	7.75			25.8	25.8	###
2003-Mar-13 Thu	###	7.76	###	###			82.4	82.4	0.0
2003-Mar-12 Wed	7.7	7.7	7.49	###			27.8	27.8	0.0
2003-Mar-11 Tue	7.76	7.76	###	7.7	346,185	###	36.2	36.2	0.6
2003-Mar-10 Mon	7.88	###	7.78	7.83	296,858	1,154,777	###	###	###
2003-Mar-07 Fri	7.85	###	7.83	7.86			80.0	80.0	###
2003-Mar-06 Thu	###	7.89	###	7.83			88.5	88.5	###
2003-Mar-05 Wed	7.73	###	###	7.71	1,951,745	0	33.8	33.8	###
2003-Mar-04 Tue	###	7.77	7.55	7.72			###	###	###
2003-Mar-03 Mon	7.74	7.77	7.53	###	685,641	5,245,153	###	###	0.0
2003-Feb-28 Fri	7.8	7.8	7.47	7.7			22.5	22.5	0.6
2003-Feb-27 Thu	7.59	###	7.55	###	468,872	###	78.3	78.3	0.0
2003-Feb-26 Wed	7.5	7.74	7.5	7.7	649,058	4,945,821	89.7	89.7	0.6
2003-Feb-25 Tue	###	###	###	7.47	2,045,929	0	###	###	###
2003-Feb-24 Mon	###	###	7.57	###	1,244,956	4,712,158	75.0	75.0	0.0
2003-Feb-21 Fri	7.84	7.89	###	7.7			###	###	0.6
2003-Feb-20 Thu	###	###	7.82	7.85			35.1	35.1	###
2003-Feb-19 Wed	###	###	7.88	###	1,536,572	###	###	###	0.0
2003-Feb-18 Tue	###	###	7.83	7.86			22.0	22.0	###
2003-Feb-17 Mon	###	###	7.79	###	769,558	2,997,428	###	###	0.0
2003-Feb-14 Fri	8	###	###	###	2,351,928	0	###	###	0.0
2003-Feb-13 Thu	8	###	###	8	1,547,857	0	###	###	###
2003-Feb-12 Wed	###	8.22	8	8	951,521	###	###	###	###
2003-Feb-11 Tue	###	###	###	###	679,256	0	###	###	0.0
2003-Feb-10 Mon	8.42	8.42	8.25	###			23.4	23.4	0.0
2003-Feb-07 Fri	8.41	8.5	###	8.4	875,178	###	###	###	###
2003-Feb-06 Thu	###	8.42	###	###			###	###	0.0
2003-Feb-05 Wed	###	###	8.28	###	1,438,023	###	###	###	0.0
2003-Feb-04 Tue	###	###	8.28	###	2,063,554	###	75.2	75.2	0.0
2003-Feb-03 Mon	###	8.4	###	###	432,074	###	###	###	0.0
2003-Jan-31 Fri	8.45	8.45	8.26	8.44			28.1	28.1	0.6
2003-Jan-30 Thu	8.41	###	###	8.58			87.2	87.2	0.6
2003-Jan-29 Wed	###	8.46	8.25	8.42	1,544,041	###	85.1	85.1	###
2003-Jan-28 Tue	###	###	###	###			###	###	0.0
2003-Jan-24 Fri	8.44	8.52	8.4	8.52	1,863,727	###	80.1	80.1	0.6
2003-Jan-23 Thu	8.49	8.49	###	8.4	700,040	###	###	###	###
2003-Jan-22 Wed	8.41	8.54	###	8.49			82.2	82.2	###
2003-Jan-21 Tue	###	###	8.25	8.43	5,034,344	###	13.7	13.7	0.6
2003-Jan-20 Mon	###	###	###	###			###	###	0.0
2003-Jan-17 Fri	###	###	###	###			78.0	78.0	0.0
2003-Jan-16 Thu	###	###	8.55	###			75.4	75.4	0.0
2003-Jan-15 Wed	###	###	8.56	###			###	###	0.0
2003-Jan-14 Tue	8.73	8.74	8.58	8.58			###	###	0.6
2003-Jan-13 Mon	8.8	8.82	8.71	8.74	350,245	###	22.3	22.3	0.6
2003-Jan-10 Fri	8.85	8.85	8.75	8.8			29.8	29.8	0.6
2003-Jan-09 Thu	8.85	###	8.8	8.8	1,813,278	7,978,423	###	###	0.6
2003-Jan-08 Wed	###	###	###	###	1,751,154	0	22.0	22.0	0.0
2003-Jan-07 Tue	###	###	###	###	1,295,974	0	26.8	26.8	0.0
2003-Jan-06 Mon	###	9.2	9	###			###	###	0.0
2003-Jan-03 Fri	8.86	###	8.86	###			89.0	89.0	0.0
2003-Jan-02 Thu	###	8.84	###	8.84	219,380	969,659	88.6	88.6	###
2002-Dec-31 Tue	###	###	8.59	###	340,456	1,462,258	71.2	71.2	0.0
2002-Dec-30 Mon	###	###	8.58	###			###	###	0.0
2002-Dec-27 Fri	8.55	8.71	8.55	8.71	75,959	655,526	###	###	0.6
2002-Dec-24 Tue	###	###	8.58	###	73,083	313,526	76.4	76.4	0.0
2002-Dec-23 Mon	8.75	8.75	###	###	432,580	###	###	###	0.0
2002-Dec-20 Fri	8.5	8.75	8.5	8.75	2,378,626	20,515,649	88.3	88.3	0.6
2002-Dec-19 Thu	###	8.52	###	8.49	1,698,352	7,234,979	###	###	###
2002-Dec-18 Wed	###	8.41	###	###			###	###	0.0
2002-Dec-17 Tue	###	8.5	###	8.45			81.1	81.1	###
2002-Dec-16 Mon	###	8.4	8.21	8.27	1,059,082	8,795,676	29.5	29.5	###
2002-Dec-13 Fri	###	8.47	###	8.47	604,341	2,559,384	###	###	###
2002-Dec-12 Thu	8.45	8.45	8.26	###			20.1	20.1	0.0
2002-Dec-11 Wed	###	8.49	###	8.45	1,898,175	8,057,752	89.0	89.0	###
2002-Dec-10 Tue	###	###	8.27	###	924,044	3,820,921	29.6	29.6	0.0
2002-Dec-09 Mon	8.49	8.51	###	###	1,310,271	###	###	###	0.0
2002-Dec-06 Fri	8.44	###	8.44	8.48			75.7	75.7	0.6
2002-Dec-05 Thu	8.44	###	8.41	8.55	1,193,382	5,018,171	###	###	###
2002-Dec-04 Wed	8.7	8.7	8.45	8.5			###	###	0.6
2002-Dec-03 Tue	8.5	8.78	8.5	8.78			92.7	92.7	0.6
2002-Dec-02 Mon	8.23	###	8.21	8.55			92.1	92.1	###
2002-Nov-29 Fri	8.2	8.25	###	###			24.5	24.5	0.0
2002-Nov-28 Thu	###	###	###	###	1,928,984	0	28.5	28.5	0.0
2002-Nov-27 Wed	###	###	###	###	675,120	0	27.2	27.2	0.0
2002-Nov-26 Tue	###	###	###	###			###	###	0.0
2002-Nov-25 Mon	###	###	###	###	878,024	0	26.1	26.1	0.0
2002-Nov-22 Fri	8.25	8.25	###	###	2,253,420	9,295,357	24.2	24.2	0.0
2002-Nov-21 Thu	8.25	8.26	###	###	975,220	4,027,658	25.2	25.2	0.0
2002-Nov-20 Wed	8.2	8.25	###	8.2	4,019,584	16,580,784	###	###	0.6
2002-Nov-19 Tue	8.25	###	###	###			79.6	79.6	0.0
2002-Nov-18 Mon	###	8.42	8.26	###			###	###	0.0
2002-Nov-15 Fri	8.27	8.45	8.22	###			81.0	81.0	0.0
2002-Nov-14 Thu	###	8.45	###	###	2,499,588	10,560,759	14.2	14.2	0.0
2002-Nov-13 Wed	###	8.55	###	8.4	3,977,621	17,004,329	###	###	###
2002-Nov-12 Tue	###	###	###	###	0				0.0
2002-Nov-11 Mon	###	###	###	###			35.0	35.0	0.0
2002-Nov-08 Fri	8	###	8	8	3,279,641	###	###	###	###
2002-Nov-07 Thu	###	###	###	###			###	###	0.0
2002-Nov-06 Wed	###	8.2	###	###	1,736,176	7,118,321	35.3	35.3	0.0
2002-Nov-05 Tue	8.2	8.23	###	###	2,811,570	###	16.4	16.4	0.0
2002-Nov-04 Mon	###	8.41	###	8.25	1,228,086	###	###	###	###
2002-Nov-01 Fri	###	8.2	###	###	1,247,945	5,116,574	25.5	25.5	0.0
2002-Oct-31 Thu	###	###	###	###	1,367,174	0	###	###	0.0
2002-Oct-30 Wed	###	###	###	###	1,164,024	0	80.9	80.9	0.0
2002-Oct-29 Tue	###	###	7.88	###			82.0	82.0	0.0
2002-Oct-28 Mon	###	###	###	###			82.5	82.5	0.0
2002-Oct-25 Fri	7.86	8	7.75	###	967,778	7,621,251	###	###	0.0
2002-Oct-24 Thu	7.8	###	7.8	8			91.5	91.5	###
2002-Oct-23 Wed	###	7.77	###	7.75	1,456,324	###	###	###	###
2002-Oct-22 Tue	7.44	7.8	7.44	7.74			92.8	92.8	0.6
2002-Oct-21 Mon	7.45	7.47	###	###			###	###	0.0
2002-Oct-18 Fri	###	7.5	###	7.43	4,486,450	16,824,187	77.3	77.3	###
2002-Oct-17 Thu	7.53	7.58	7.24	###			10.6	10.6	0.0
2002-Oct-16 Wed	7.75	7.75	7.49	7.5			8.9	8.9	0.5
2002-Oct-15 Tue	7.77	7.82	###	###			21.6	21.6	0.0
2002-Oct-14 Mon	7.81	7.83	7.75	7.76			###	###	0.6
2002-Oct-11 Fri	7.59	7.8	7.59	7.8			###	###	0.6
2002-Oct-10 Thu	7.42	7.56	7.4	7.52	1,288,657	9,639,154	80.8	80.8	0.5
2002-Oct-09 Wed	7.73	7.73	7.48	7.5			14.2	14.2	0.5
2002-Oct-08 Tue	###	7.76	###	7.71	1,227,775	###	83.1	83.1	###
2002-Oct-07 Mon	7.75	7.75	###	###			###	###	0.0
2002-Oct-04 Fri	###	7.75	###	7.75			###	###	###
2002-Oct-03 Thu	7.76	7.77	###	###	1,554,829	###	###	###	0.0
2002-Oct-02 Wed	###	###	###	7.8	1,266,878	0	###	###	0.6
2002-Oct-01 Tue	7.8	7.8	###	7.77			###	###	0.6
2002-Sep-30 Mon	7.88	###	###	7.84	6,305,659	0	###	###	0.6
2002-Sep-27 Fri	7.87	###	7.87	###	4,081,848	16,062,071	90.1	90.1	0.0
2002-Sep-26 Thu	7.8	7.85	7.75	7.83			78.5	78.5	###
2002-Sep-25 Wed	7.75	7.77	###	7.71	1,266,951	###	36.4	36.4	###
2002-Sep-24 Tue	7.78	7.82	###	7.78	3,364,685	###	82.4	82.4	0.6
2002-Sep-23 Mon	###	###	7.82	7.82	2,570,350	###	###	###	0.6
2002-Sep-20 Fri	###	###	###	8.2	2,767,151	0	###	###	0.6
2002-Sep-19 Thu	8.48	8.49	###	###	1,901,656	8,072,529	23.5	23.5	0.0
2002-Sep-18 Wed	8.41	8.5	###	8.5	3,567,587	15,162,244	82.6	82.6	0.6
2002-Sep-17 Tue	###	8.52	###	8.44			###	###	0.6
2002-Sep-16 Mon	8.45	8.47	###	###			21.2	21.2	0.0
2002-Sep-13 Fri	8.54	8.54	8.42	8.5	1,210,345	10,263,725	###	###	0.6
2002-Sep-12 Thu	###	###	8.51	8.55			###	###	###
2002-Sep-11 Wed	###	8.73	###	###	578,959	2,527,156	###	###	0.0
2002-Sep-10 Tue	8.75	8.75	8.58	###			20.2	20.2	0.0
2002-Sep-09 Mon	8.71	8.78	###	8.76			78.3	78.3	0.6
2002-Sep-06 Fri	###	###	8.4	###	1,666,822	7,000,652	###	###	0.0
2002-Sep-05 Thu	###	###	8.55	###	3,662,079	15,655,387	###	###	0.0
2002-Sep-04 Wed	9	###	8.74	8.77			###	###	###
2002-Sep-03 Tue	9.22	9.23	###	###			###	###	0.0
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	9.25	###	###	###	804,329	0	21.2	21.2	0.0
2002-Aug-29 Thu	###	9.29	###	9.29			###	###	###
2002-Aug-28 Wed	9.25	###	###	###			21.7	21.7	0.0
2002-Aug-27 Tue	###	###	9.24	9.26	371,878	1,718,076	###	###	###
2002-Aug-26 Mon	9.46	9.46	###	###			21.8	21.8	0.0
2002-Aug-23 Fri	###	###	9.51	9.52	531,152	2,525,627	25.6	25.6	###
2002-Aug-22 Thu	9.57	9.74	9.57	###	515,052	4,972,827	###	###	0.0
2002-Aug-21 Wed	9.7	9.7	9.45	9.55	934,584	8,948,641	###	###	0.7
2002-Aug-20 Tue	9.51	9.75	9.51	9.75	1,109,371	10,683,242	###	###	###
2002-Aug-19 Mon	###	###	9.29	9.48			82.4	82.4	0.7
2002-Aug-16 Fri	###	###	###	###	1,417,041	0	83.7	83.7	0.0
2002-Aug-15 Thu	###	9.2	###	###	978,445	4,500,847	###	###	0.0
2002-Aug-14 Wed	###	###	###	###			86.0	86.0	0.0
2002-Aug-13 Tue	###	###	###	###	1,054,943	0	###	###	0.0
2002-Aug-12 Mon	###	###	9	###			76.0	76.0	0.0
2002-Aug-09 Fri	###	###	###	###			73.4	73.4	0.0
2002-Aug-08 Thu	###	###	###	###			###	###	0.0
2002-Aug-07 Wed	8.82	###	###	###	604,553	0	###	###	0.0
2002-Aug-06 Tue	###	8.8	###	8.78			###	###	0.6
2002-Aug-05 Mon	###	###	8.7	8.75	446,123	###	20.7	20.7	0.6
2002-Aug-02 Fri	8.89	###	8.83	###			74.0	74.0	0.0
2002-Aug-01 Thu	9.2	9.2	8.89	###	2,211,272	20,000,955	10.7	10.7	0.0
2002-Jul-31 Wed	9.2	9.22	###	9.22	1,948,682	8,983,424	75.9	75.9	0.7
2002-Jul-30 Tue	9.25	9.25	###	###	1,266,149	###	19.9	19.9	0.0
2002-Jul-29 Mon	###	9.22	###	###			73.6	73.6	0.0
2002-Jul-26 Fri	###	###	###	###	1,243,875	0	37.3	37.3	0.0
2002-Jul-25 Thu	###	9.23	###	###	1,020,173	###	###	###	0.0
2002-Jul-24 Wed	###	###	###	###			###	###	0.0
2002-Jul-23 Tue	###	9.2	###	###			###	###	0.0
2002-Jul-22 Mon	8.72	###	8.71	9			###	###	0.6
2002-Jul-19 Fri	###	###	8.82	###	877,840	3,871,274	80.6	80.6	0.0
2002-Jul-18 Thu	8.75	###	8.75	###	1,673,926	7,323,426	89.8	89.8	0.0
2002-Jul-17 Wed	8.89	8.89	8.75	8.75	1,399,953	12,347,585	33.9	33.9	0.6
2002-Jul-16 Tue	###	###	8.86	###			35.3	35.3	0.0
2002-Jul-15 Mon	###	###	8.85	###			###	###	0.0
2002-Jul-12 Fri	###	###	###	###			###	###	0.0
2002-Jul-11 Thu	9	###	###	###			###	###	0.0
2002-Jul-10 Wed	###	###	###	###	2,011,384	0	###	###	0.0
2002-Jul-09 Tue	8.89	###	8.88	###			###	###	0.0
2002-Jul-08 Mon	###	###	###	###			###	###	0.0
2002-Jul-05 Fri	8.89	###	8.81	9			###	###	0.6
2002-Jul-04 Thu	8.72	8.89	8.72	8.87			84.2	84.2	###
2002-Jul-03 Wed	8.8	###	8.71	8.72	892,588	3,887,220	###	###	0.6
2002-Jul-02 Tue	###	###	8.83	8.84			16.6	16.6	###
2002-Jul-01 Mon	###	###	###	###			33.6	33.6	0.0
2002-Jun-28 Fri	###	###	###	###			###	###	0.0
2002-Jun-27 Thu	8.84	###	8.84	###			75.3	75.3	0.0
2002-Jun-26 Wed	9	9	8.82	8.82			30.3	30.3	###
2002-Jun-25 Tue	###	###	###	###			41.1	41.1	0.0
2002-Jun-24 Mon	###	###	###	###			76.8	76.8	0.0
2002-Jun-21 Fri	###	###	###	###	910,185	0	###	###	0.0
2002-Jun-20 Thu	###	###	###	###	607,349	0	###	###	0.0
2002-Jun-19 Wed	###	###	###	###	2,629,888	0	###	###	0.0
2002-Jun-18 Tue	###	###	###	###			37.9	37.9	0.0
2002-Jun-17 Mon	###	###	###	###	1,847,189	0	###	###	0.0
2002-Jun-14 Fri	###	###	###	###			###	###	0.0
2002-Jun-13 Thu	###	###	###	###	3,207,326	0	75.7	75.7	0.0
2002-Jun-12 Wed	9	###	###	###	1,388,542	0	###	###	0.0
2002-Jun-11 Tue	###	###	###	###	1,168,855	0	32.2	32.2	0.0
2002-Jun-07 Fri	###	###	###	###	1,244,274	0	29.3	29.3	0.0
2002-Jun-06 Thu	9.25	9.26	###	###			###	###	0.0
2002-Jun-05 Wed	9.23	9.26	9.21	9.24			72.0	72.0	###
2002-Jun-04 Tue	9.26	9.26	9.2	9.23			###	###	###
2002-Jun-03 Mon	9.21	###	###	9.28			77.6	77.6	0.7
2002-May-31 Fri	###	###	###	###	1,585,649	0	###	###	0.0
2002-May-30 Thu	###	###	###	###			68.2	68.2	0.0
2002-May-29 Wed	###	###	###	###	914,840	0	###	###	0.0
2002-May-28 Tue	9.25	9.25	9.21	9.22			###	###	0.7
2002-May-27 Mon	###	###	9.25	9.25	406,581	###	30.6	30.6	###
2002-May-24 Fri	9.21	###	9.2	###			###	###	0.0
2002-May-23 Thu	9.25	9.26	###	9.2			29.9	29.9	0.7
2002-May-22 Wed	9.24	###	9.22	9.24			###	###	###
2002-May-21 Tue	###	###	9.23	9.25			31.0	31.0	###
2002-May-20 Mon	9.45	9.45	###	###	899,389	###	21.3	21.3	0.0
2002-May-17 Fri	###	9.49	###	9.44	1,113,741	###	77.6	77.6	0.7
2002-May-16 Thu	9.22	###	9.22	###	563,884	###	###	###	0.0
2002-May-15 Wed	9	9.23	###	9.22			###	###	0.7
2002-May-14 Tue	###	###	###	###	1,947,078	0	73.0	73.0	0.0
2002-May-13 Mon	###	###	###	###			30.5	30.5	0.0
2002-May-10 Fri	###	###	###	###	770,423	0	32.9	32.9	0.0
2002-May-09 Thu	###	9.2	###	###			###	###	0.0
2002-May-08 Wed	###	###	###	###			###	###	0.0
2002-May-07 Tue	###	9.24	###	###			31.4	31.4	0.0
2002-May-06 Mon	###	###	###	###	751,572	0	###	###	0.0
2002-May-03 Fri	9.22	9.22	###	###	1,668,628	7,692,375	###	###	0.0
2002-May-02 Thu	###	9.21	###	###	686,922	3,163,275	76.1	76.1	0.0
2002-May-01 Wed	###	###	###	###			###	###	0.0
2002-Apr-30 Tue	###	###	###	###	1,795,177	0	38.4	38.4	0.0
2002-Apr-29 Mon	9.2	9.2	###	###	788,550	3,627,329	25.0	25.0	0.0
2002-Apr-26 Fri	###	###	###	9.2	986,650	0	###	###	0.7
2002-Apr-24 Wed	9.49	9.49	9.22	9.28			19.1	19.1	0.7
2002-Apr-23 Tue	###	###	9.49	9.5	1,111,958	5,276,240	###	###	0.7
2002-Apr-22 Mon	9.88	###	9.81	9.81			30.0	30.0	###
2002-Apr-19 Fri	9.85	###	9.75	9.88			###	###	0.7
2002-Apr-18 Thu	###	###	9.82	9.82			18.9	18.9	###
2002-Apr-17 Wed	###	###	###	###	906,587	0	###	###	0.0
2002-Apr-16 Tue	###	###	###	###			###	###	0.0
2002-Apr-15 Mon	###	###	9.87	###			72.1	72.1	0.0
2002-Apr-12 Fri	###	###	9.85	###	292,778	###	72.4	72.4	0.0
2002-Apr-11 Thu	###	###	9.88	###			###	###	0.0
2002-Apr-10 Wed	9.86	###	9.85	###			79.0	79.0	0.0
2002-Apr-09 Tue	###	###	9.82	9.87	707,445	3,473,554	###	###	###
2002-Apr-08 Mon	###	###	###	###	912,375	0	28.6	28.6	0.0
2002-Apr-05 Fri	###	###	###	###			###	###	0.0
2002-Apr-04 Thu	###	###	###	###			37.2	37.2	0.0
2002-Apr-03 Wed	###	###	###	###	742,443	0	###	###	0.0
2002-Apr-02 Tue	###	###	9.87	###			###	###	0.0
2002-Mar-28 Thu	9.85	###	9.85	###	2,588,645	12,749,076	74.4	74.4	0.0
2002-Mar-27 Wed	###	###	###	###			30.1	30.1	0.0
2002-Mar-26 Tue	###	###	9.86	###			###	###	0.0
2002-Mar-25 Mon	###	10.25	###	###			###	###	0.0
2002-Mar-22 Fri	###	###	###	###			68.2	68.2	0.0
2002-Mar-21 Thu	10.26	10.26	###	###	816,880	###	###	###	0.0
2002-Mar-20 Wed	###	###	10.21	###	942,570	###	###	###	0.0
2002-Mar-19 Tue	10.26	###	10.22	###			###	###	0.0
2002-Mar-18 Mon	###	10.28	###	10.25	479,521	###	79.7	79.7	0.7
2002-Mar-15 Fri	10.042	###	###	###	1,069,772	0	78.6	78.6	0.0
2002-Mar-14 Thu	###	###	###	###	1,320,484	0	71.7	71.7	0.0
2002-Mar-13 Wed	###	###	###	###			33.1	33.1	0.0
2002-Mar-12 Tue	10.23	10.25	###	###	484,388	2,482,488	###	###	0.0
2002-Mar-11 Mon	10.4	10.46	10.284	10.284	1,251,241	12,977,871	###	###	0.7
2002-Mar-08 Fri	10.25	###	###	###	1,066,045	0	80.2	80.2	0.0
2002-Mar-07 Thu	###	###	###	10.28			76.8	76.8	0.7
2002-Mar-06 Wed	###	###	###	10.071	2,632,551	0	83.4	83.4	###
2002-Mar-05 Tue	9.75	###	9.75	9.87			81.3	81.3	###
2002-Mar-04 Mon	9.58	###	9.52	###			###	###	0.0
2002-Mar-01 Fri	###	###	###	9.52			###	###	###
2002-Feb-28 Thu	###	###	9.587	9.587	1,313,855	###	###	###	0.7
2002-Feb-27 Wed	9.85	9.85	9.56	9.59			###	###	0.7
2002-Feb-26 Tue	9.75	###	9.75	9.89			###	###	###
2002-Feb-25 Mon	###	9.75	###	9.75			80.8	80.8	###
2002-Feb-22 Fri	###	9.74	9.5	###			33.5	33.5	0.0
2002-Feb-21 Thu	9.757	9.84	###	###			29.1	29.1	0.0
2002-Feb-20 Wed	9.79	9.79	9.59	###	1,473,240	###	###	###	0.0
2002-Feb-19 Tue	###	###	9.77	9.77	824,148	###	24.6	24.6	0.7
2002-Feb-18 Mon	###	###	9.85	9.85			###	###	###
2002-Feb-15 Fri	###	###	9.86	9.88	1,239,752	6,111,977	34.0	34.0	0.7
2002-Feb-14 Thu	9.75	9.89	9.75	9.86	2,476,753	###	78.9	78.9	0.7
2002-Feb-13 Wed	###	9.72	###	9.7			###	###	0.7
2002-Feb-12 Tue	###	###	###	###	2,001,959	0	###	###	0.0
2002-Feb-11 Mon	###	9.59	###	9.45			###	###	0.7
2002-Feb-08 Fri	9.27	###	9.25	###	1,812,227	8,381,549	###	###	0.0
2002-Feb-07 Thu	###	###	###	###			###	###	0.0
2002-Feb-06 Wed	9.4	9.4	###	###			32.5	32.5	0.0
2002-Feb-05 Tue	###	###	###	###			22.5	22.5	0.0
2002-Feb-04 Mon	9.588	###	9.44	9.47	1,675,074	7,906,349	###	###	###
2002-Feb-01 Fri	###	###	9.5	9.53	3,364,329	###	32.0	32.0	###
2002-Jan-31 Thu	###	9.7	9.53	###			29.9	29.9	0.0
2002-Jan-30 Wed	9.72	9.75	###	###	852,182	4,154,387	###	###	0.0
2002-Jan-29 Tue	9.74	9.86	9.73	9.8			74.0	74.0	0.7
2002-Jan-28 Mon	9.78	9.78	9.78	9.78	0				0.7
2002-Jan-25 Fri	###	9.8	9.58	9.78	1,625,754	15,753,556	76.5	76.5	0.7
2002-Jan-24 Thu	###	###	9.56	9.56	1,887,647	9,022,952	28.6	28.6	0.7
2002-Jan-23 Wed	9.7	9.72	9.53	9.56			20.6	20.6	0.7
2002-Jan-22 Tue	9.75	9.8	9.71	9.72			###	###	0.7
2002-Jan-21 Mon	###	9.8	9.72	9.75			###	###	###
2002-Jan-18 Fri	9.777	9.8	9.73	9.74	605,985	5,917,443	30.0	30.0	0.7
2002-Jan-17 Thu	###	###	9.75	9.757	2,502,787	12,201,086	###	###	###
2002-Jan-16 Wed	9.85	###	9.82	###	1,166,174	###	76.2	76.2	0.0
2002-Jan-15 Tue	9.79	9.88	9.77	9.82	1,568,481	15,410,325	###	###	###
2002-Jan-14 Mon	9.849	9.86	9.82	9.84	1,866,547	18,366,822	###	###	0.7
2002-Jan-11 Fri	9.86	###	9.85	9.85			32.0	32.0	###
2002-Jan-10 Thu	###	###	9.85	9.85	1,984,053	###	###	###	###
2002-Jan-09 Wed	###	###	9.88	###	2,244,544	11,088,047	71.5	71.5	0.0
2002-Jan-08 Tue	###	9.82	9.73	9.78			30.5	30.5	0.7
2002-Jan-07 Mon	###	###	9.75	9.82			27.8	27.8	###
2002-Jan-04 Fri	###	9.81	###	9.8			###	###	0.7
2002-Jan-03 Thu	9.8	9.82	###	###	1,375,144	6,751,957	###	###	0.0
2002-Jan-02 Wed	9.8	9.8	9.7	9.779			19.8	19.8	0.7
2001-Dec-31 Mon	9.8	9.86	9.75	9.8	1,310,287	###	74.7	74.7	0.7
2001-Dec-28 Fri	9.79	9.84	9.78	9.8	358,385	3,515,756	67.2	67.2	0.7
2001-Dec-27 Thu	###	9.83	9.7	9.74	510,786	4,987,825	###	###	0.7
2001-Dec-24 Mon	###	9.75	###	9.7	616,589	3,005,871	###	###	0.7
2001-Dec-21 Fri	###	9.72	9.58	9.71	2,294,157	###	66.8	66.8	###
2001-Dec-20 Thu	###	###	9.58	###			79.4	79.4	0.0
2001-Dec-19 Wed	9.8	9.8	9.51	###	672,128	###	16.8	16.8	0.0
2001-Dec-18 Tue	###	###	###	###	1,578,586	0	92.2	92.2	0.0
2001-Dec-17 Mon	9.5	9.52	9.28	###			###	###	0.0
2001-Dec-14 Fri	###	###	9.47	###	1,545,326	###	###	###	0.0
2001-Dec-13 Thu	9.683	9.683	9.52	###			###	###	0.0
2001-Dec-12 Wed	9.8	9.85	9.72	9.73	2,269,742	22,209,425	35.0	35.0	###
2001-Dec-11 Tue	9.84	9.84	9.7	9.81	1,490,452	###	31.7	31.7	###
2001-Dec-10 Mon	10.054	10.054	9.83	9.85			14.8	14.8	###
2001-Dec-07 Fri	###	10.2	###	###			80.2	80.2	0.0
2001-Dec-06 Thu	###	###	###	###	2,051,554	0	75.9	75.9	0.0
2001-Dec-05 Wed	###	###	9.85	9.875	2,488,056	12,253,675	30.1	30.1	0.7
2001-Dec-04 Tue	###	###	###	###			###	###	0.0
2001-Dec-03 Mon	###	###	###	###			###	###	0.0
2001-Nov-30 Fri	10.22	###	###	###	1,614,928	0	###	###	0.0
2001-Nov-29 Thu	###	###	###	###	1,299,143	0	28.2	28.2	0.0
2001-Nov-28 Wed	###	###	###	10.22	1,654,248	0	###	###	0.7
2001-Nov-27 Tue	10.41	10.42	###	###			35.3	35.3	0.0
2001-Nov-26 Mon	###	10.49	###	10.41	581,286	3,048,845	74.1	74.1	###
2001-Nov-23 Fri	10.253	###	10.24	10.325	667,873	###	71.6	71.6	0.7
2001-Nov-22 Thu	###	###	10.24	10.25			###	###	0.7
2001-Nov-21 Wed	###	###	10.25	###			70.9	70.9	0.0
2001-Nov-20 Tue	10.2	###	10.2	###	779,370	3,974,786	###	###	0.0
2001-Nov-19 Mon	###	10.26	###	###	328,225	###	66.8	66.8	0.0
2001-Nov-16 Fri	###	###	9.87	###	584,783	###	75.8	75.8	0.0
2001-Nov-15 Thu	###	###	###	###			###	###	0.0
2001-Nov-14 Wed	10.25	###	###	###	1,115,359	0	###	###	0.0
2001-Nov-13 Tue	###	10.5	10.2	10.25			###	###	0.7
2001-Nov-12 Mon	###	###	9.8	###	1,584,783	###	###	###	0.0
2001-Nov-09 Fri	###	###	9.75	###	733,787	###	###	###	0.0
2001-Nov-08 Thu	9.81	###	9.8	###	934,882	4,580,921	80.4	80.4	0.0
2001-Nov-07 Wed	9.54	9.88	9.54	9.8	1,630,951	###	89.7	89.7	0.7
2001-Nov-06 Tue	9.21	9.58	9.21	9.54	980,884	###	###	###	###
2001-Nov-05 Mon	###	9.23	###	9.2	507,772	###	43.3	43.3	0.7
2001-Nov-02 Fri	###	9.22	###	9.2			73.9	73.9	0.7
2001-Nov-01 Thu	###	9.25	###	###			###	###	0.0
2001-Oct-31 Wed	###	###	###	###			76.6	76.6	0.0
2001-Oct-30 Tue	###	###	###	###	386,025	0	32.1	32.1	0.0
2001-Oct-29 Mon	9.257	###	###	9.2			28.5	28.5	0.7
2001-Oct-26 Fri	###	###	###	9.27	704,587	0	79.4	79.4	0.7
2001-Oct-25 Thu	###	###	###	###			###	###	0.0
2001-Oct-24 Wed	###	###	###	###	425,178	0	###	###	0.0
2001-Oct-23 Tue	###	9.2	###	###			77.0	77.0	0.0
2001-Oct-22 Mon	9	###	###	9	664,878	0	72.0	72.0	0.6
2001-Oct-19 Fri	###	###	###	###			###	###	0.0
2001-Oct-18 Thu	###	###	9	###			###	###	0.0
2001-Oct-17 Wed	9.052	###	###	###	619,722	0	76.7	76.7	0.0
2001-Oct-16 Tue	9.042	###	###	9			###	###	0.6
2001-Oct-15 Mon	###	###	8.89	###	1,225,457	5,447,156	13.0	13.0	0.0
2001-Oct-12 Fri	9.46	9.59	9.21	###	575,353	###	20.6	20.6	0.0
2001-Oct-11 Thu	###	###	###	###	947,175	0	87.5	87.5	0.0
2001-Oct-10 Wed	###	###	###	9	420,575	0	75.9	75.9	0.6
2001-Oct-09 Tue	###	###	###	###	1,449,947	0	22.7	22.7	0.0
2001-Oct-08 Mon	###	###	###	###			###	###	0.0
2001-Oct-05 Fri	8.89	9.2	8.89	###			###	###	0.0
2001-Oct-04 Thu	8.889	###	8.83	8.86	810,077	3,576,489	31.6	31.6	0.6
2001-Oct-03 Wed	8.841	8.87	8.74	8.87			###	###	###
2001-Oct-02 Tue	8.78	8.86	8.7	8.81	1,030,148	###	64.2	64.2	###
2001-Oct-01 Mon	###	8.85	###	8.75			###	###	0.6
2001-Sep-28 Fri	8.5	8.74	8.5	###			###	###	0.0
2001-Sep-27 Thu	8.482	8.5	###	8.46	1,244,027	###	29.2	29.2	0.6
2001-Sep-26 Wed	###	###	###	###			###	###	0.0
2001-Sep-25 Tue	###	###	8.25	###	1,439,047	###	68.4	68.4	0.0
2001-Sep-24 Mon	###	8.2	###	8.149	970,173	###	77.2	77.2	0.6
2001-Sep-21 Fri	###	8.2	###	8.2	2,148,353	8,808,247	###	###	0.6
2001-Sep-20 Thu	8.357	###	8.21	8.285			###	###	###
2001-Sep-19 Wed	###	###	###	8.4			###	###	###
2001-Sep-18 Tue	###	8.8	8.51	8.59			22.0	22.0	###
2001-Sep-17 Mon	8.55	###	8.45	8.45	1,671,140	###	###	###	###
2001-Sep-14 Fri	8.972	9	8.7	8.858	1,684,647	14,909,125	42.8	42.8	0.6
2001-Sep-13 Thu	###	9.23	###	8.979	1,104,927	###	###	###	###
2001-Sep-12 Wed	###	###	###	###	789,946	0	82.0	82.0	0.0
2001-Sep-11 Tue	###	9.2	###	###	1,535,388	7,062,784	70.7	70.7	0.0
2001-Sep-10 Mon	9.2	9.25	###	###	1,909,382	###	34.4	34.4	0.0
2001-Sep-07 Fri	###	###	9.22	###	432,056	1,991,778	26.3	26.3	0.0
2001-Sep-06 Thu	9.45	9.53	###	9.4			31.0	31.0	###
2001-Sep-05 Wed	9.544	9.544	9.4	9.5	1,388,687	13,153,643	32.3	32.3	0.7
2001-Sep-04 Tue	###	###	###	###	835,024	0	###	###	0.0
2001-Sep-03 Mon	9.4	9.52	9.4	9.45	1,337,279	12,650,659	80.1	80.1	0.7
2001-Aug-31 Fri	9.47	9.47	###	9.4			###	###	###
2001-Aug-30 Thu	###	###	9.46	9.51			###	###	###
2001-Aug-29 Wed	9.79	9.79	9.54	###	2,188,550	###	20.4	20.4	0.0
2001-Aug-28 Tue	###	###	9.77	9.8			###	###	0.7
2001-Aug-27 Mon	9.89	###	9.88	###			78.4	78.4	0.0
2001-Aug-24 Fri	9.82	###	9.79	9.83			70.4	70.4	0.7
2001-Aug-23 Thu	###	###	9.81	9.82			26.1	26.1	###
2001-Aug-22 Wed	###	###	###	9.85	1,244,949	0	85.2	85.2	###
2001-Aug-21 Tue	9.75	9.78	###	9.73	1,179,587	5,768,180	30.2	30.2	###
2001-Aug-20 Mon	###	###	###	###	1,320,921	0	21.5	21.5	0.0
2001-Aug-17 Fri	9.944	###	###	###			73.3	73.3	0.0
2001-Aug-16 Thu	9.982	9.982	###	9.947			37.0	37.0	###
2001-Aug-15 Wed	10.2	10.2	###	###	765,576	###	19.8	19.8	0.0
2001-Aug-14 Tue	###	###	###	###	1,164,870	0	###	###	0.0
2001-Aug-13 Mon	###	10.41	###	###	519,557	###	###	###	0.0
2001-Aug-10 Fri	###	10.41	###	###	255,845	1,331,673	77.4	77.4	0.0
2001-Aug-09 Thu	10.342	10.44	###	###			70.1	70.1	0.0
2001-Aug-08 Wed	10.43	10.47	###	10.4	1,364,627	7,143,822	###	###	0.7
2001-Aug-07 Tue	10.4	10.45	###	10.4	1,732,483	9,052,223	72.6	72.6	0.7
2001-Aug-06 Mon	10.45	10.5	###	10.48	890,182	4,673,455	70.0	70.0	0.7
2001-Aug-03 Fri	10.454	10.5	10.44	10.47	2,052,457	21,489,224	72.4	72.4	0.7
2001-Aug-02 Thu	###	10.52	###	10.483			76.3	76.3	0.7
2001-Aug-01 Wed	###	###	10.2	###			###	###	0.0
2001-Jul-31 Tue	###	###	###	10.29	2,657,353	0	78.9	78.9	###
2001-Jul-30 Mon	###	10.22	###	###			###	###	0.0
2001-Jul-27 Fri	###	###	###	###			84.0	84.0	0.0
2001-Jul-26 Thu	###	###	9.8	###			###	###	0.0
2001-Jul-25 Wed	###	###	###	###			34.8	34.8	0.0
2001-Jul-24 Tue	###	10.22	###	###	1,476,040	###	###	###	0.0
2001-Jul-23 Mon	10.25	###	###	###			###	###	0.0
2001-Jul-20 Fri	10.2	10.28	###	10.2			75.4	75.4	0.7
2001-Jul-19 Thu	10.25	###	10.25	10.28			###	###	0.7
2001-Jul-18 Wed	###	###	10.25	###	1,298,275	6,653,659	###	###	0.0
2001-Jul-17 Tue	10.248	###	10.248	###	1,614,682	###	78.8	78.8	0.0
2001-Jul-16 Mon	10.54	10.58	###	###			###	###	0.0
2001-Jul-13 Fri	###	10.7	10.44	10.55	4,536,172	###	30.5	30.5	###
2001-Jul-12 Thu	###	10.54	10.21	10.52			82.6	82.6	###
2001-Jul-11 Wed	###	10.27	###	10.21			###	###	###
2001-Jul-10 Tue	###	###	###	###	4,014,055	0	70.2	70.2	0.0
2001-Jul-09 Mon	###	###	###	9.975	3,987,572	0	###	###	0.7
2001-Jul-06 Fri	###	###	###	###			76.9	76.9	0.0
2001-Jul-05 Thu	9.74	###	9.74	###			###	###	0.0
2001-Jul-04 Wed	9.22	9.55	###	9.52	3,869,073	18,474,823	91.3	91.3	###
2001-Jul-03 Tue	###	9.23	###	9.22			79.9	79.9	0.7
2001-Jul-02 Mon	###	###	9	###	1,508,579	###	###	###	0.0
2001-Jun-29 Fri	9	###	###	###			###	###	0.0
2001-Jun-28 Thu	8.85	###	8.85	###			78.5	78.5	0.0
2001-Jun-27 Wed	###	###	8.76	###	2,076,284	9,094,123	30.3	30.3	0.0
2001-Jun-26 Tue	###	###	###	###			29.8	29.8	0.0
2001-Jun-25 Mon	###	###	###	###			73.0	73.0	0.0
2001-Jun-22 Fri	9.2	9.23	###	###			###	###	0.0
2001-Jun-21 Thu	###	9.25	###	9.2	879,582	###	75.1	75.1	0.7
2001-Jun-20 Wed	9.25	9.25	###	###	1,616,479	###	###	###	0.0
2001-Jun-19 Tue	###	9.25	###	9.23			85.3	85.3	###
2001-Jun-18 Mon	###	###	9	9.077			75.3	75.3	0.6
2001-Jun-15 Fri	###	###	###	###	1,938,885	0	18.5	18.5	0.0
2001-Jun-14 Thu	9.25	###	9.2	###	1,500,723	6,903,325	78.0	78.0	0.0
2001-Jun-13 Wed	9.23	9.25	###	9.25	1,135,645	5,252,358	74.1	74.1	###
2001-Jun-12 Tue	9.28	###	###	9.22	1,168,448	0	40.0	40.0	0.7
2001-Jun-11 Mon	###	###	###	###	0				0.0
2001-Jun-08 Fri	###	###	9.25	###	1,261,643	###	71.7	71.7	0.0
2001-Jun-07 Thu	###	###	###	9.24			78.0	78.0	###
2001-Jun-06 Wed	9.343	9.343	###	9.2			###	###	0.7
2001-Jun-05 Tue	9.4	9.5	9.29	9.29	1,110,451	10,432,687	###	###	###
2001-Jun-04 Mon	###	###	9.22	9.29			###	###	###
2001-Jun-01 Fri	9.2	9.29	###	###			###	###	0.0
2001-May-31 Thu	9.2	9.2	###	###			###	###	0.0
2001-May-30 Wed	###	9.4	###	9.29	2,232,224	10,491,452	85.2	85.2	###
2001-May-29 Tue	9.557	9.56	9.22	###			20.2	20.2	0.0
2001-May-28 Mon	9.52	###	9.52	9.57			77.1	77.1	###
2001-May-25 Fri	9.55	###	9.49	9.52			###	###	###
2001-May-24 Thu	9.79	9.79	9.5	9.58			###	###	0.7
2001-May-23 Wed	###	###	9.8	9.8			###	###	0.7
2001-May-22 Tue	10.022	10.022	###	###	1,681,350	8,425,244	34.9	34.9	0.0
2001-May-21 Mon	###	###	###	###			34.0	34.0	0.0
2001-May-18 Fri	###	###	9.87	###	1,675,425	8,268,222	31.7	31.7	0.0
2001-May-17 Thu	10.2	10.2	9.76	9.89			###	###	###
2001-May-16 Wed	10.25	10.25	###	###			###	###	0.0
2001-May-15 Tue	###	10.29	###	10.29			93.1	93.1	###
2001-May-14 Mon	###	###	9.75	9.848	1,388,658	###	###	###	###
2001-May-11 Fri	###	###	9.79	9.949			###	###	###
2001-May-10 Thu	###	###	9.87	###			###	###	0.0
2001-May-09 Wed	###	10.45	###	###	1,225,550	###	14.5	14.5	0.0
2001-May-08 Tue	10.7	10.73	10.41	10.422	1,303,620	###	###	###	0.7
2001-May-07 Mon	10.4	10.71	###	10.7			###	###	0.8
2001-May-04 Fri	10.4	10.48	###	10.4			###	###	0.7
2001-May-03 Thu	###	###	###	###			19.3	19.3	0.0
2001-May-02 Wed	10.75	10.8	10.48	10.59	622,042	6,618,526	###	###	###
2001-May-01 Tue	10.52	10.59	10.4	10.55	1,744,554	###	###	###	###
2001-Apr-30 Mon	10.482	10.5	###	10.5	647,086	###	###	###	0.8
2001-Apr-27 Fri	###	###	###	###	448,524	0	###	###	0.0
2001-Apr-26 Thu	10.2	10.7	###	###	785,286	4,201,280	93.4	93.4	0.0
2001-Apr-25 Wed	10.051	10.051	10.051	10.051	0				0.7
2001-Apr-24 Tue	###	10.46	###	10.051			###	###	0.7
2001-Apr-23 Mon	10.541	10.541	###	10.4			###	###	0.7
2001-Apr-20 Fri	10.83	10.83	10.55	10.55	1,157,889	###	###	###	###
2001-Apr-19 Thu	11.057	11.2	10.8	10.8			###	###	###
2001-Apr-18 Wed	11.26	11.26	###	10.71			###	###	###
2001-Apr-17 Tue	###	11.44	###	###			###	###	0.0
2001-Apr-16 Mon	11.25	11.25	11.25	11.25	0				###
2001-Apr-13 Fri	11.25	11.25	11.25	11.25	0				###
2001-Apr-12 Thu	###	11.25	###	11.25	609,559	###	75.1	75.1	###
2001-Apr-11 Wed	###	###	###	###			34.6	34.6	0.0
2001-Apr-10 Tue	###	###	###	###	1,147,627	0	77.5	77.5	0.0
2001-Apr-09 Mon	###	###	###	###			###	###	0.0
2001-Apr-06 Fri	###	###	10.8	###	2,177,751	11,759,855	###	###	0.0
2001-Apr-05 Thu	###	10.46	###	10.46	989,184	###	84.8	84.8	0.7
2001-Apr-04 Wed	10.26	10.4	###	###			###	###	0.0
2001-Apr-03 Tue	10.2	10.49	10.2	###			79.0	79.0	0.0
2001-Apr-02 Mon	###	###	9.86	###			88.5	88.5	0.0
2001-Mar-30 Fri	###	###	###	9.75			23.5	23.5	###
2001-Mar-29 Thu	###	10.2	9.83	9.85	2,237,142	22,404,977	###	###	###
2001-Mar-28 Wed	###	###	9.73	###			###	###	0.0
2001-Mar-27 Tue	10.56	###	10.48	10.55	1,346,042	###	34.0	34.0	###
2001-Mar-26 Mon	10.923	###	10.45	###			###	###	0.0
2001-Mar-23 Fri	###	###	10.78	10.8			39.6	39.6	###
2001-Mar-22 Thu	###	###	10.88	10.888	415,240	###	###	###	0.8
2001-Mar-21 Wed	10.85	10.979	10.82	10.979			###	###	0.8
2001-Mar-20 Tue	###	###	10.86	###	1,252,870	6,803,084	25.9	25.9	0.0
2001-Mar-19 Mon	###	###	###	###	970,354	0	38.8	38.8	0.0
2001-Mar-16 Fri	###	###	###	###			###	###	0.0
2001-Mar-15 Thu	11.2	11.2	10.73	###			28.7	28.7	0.0
2001-Mar-14 Wed	###	11.4	11.25	11.29	1,767,458	###	32.6	32.6	###
2001-Mar-13 Tue	11.274	###	11.2	11.23			###	###	0.8
2001-Mar-12 Mon	###	###	11.4	11.52	1,355,985	###	20.7	20.7	0.8
2001-Mar-09 Fri	###	###	11.79	11.81			###	###	###
2001-Mar-08 Thu	12.47	12.47	###	12.2	1,715,178	###	###	###	###
2001-Mar-07 Wed	12.45	###	12.45	12.48	371,828	2,314,629	70.2	70.2	###
2001-Mar-06 Tue	12.5	12.59	12.4	12.45	604,248	7,550,078	###	###	###
2001-Mar-05 Mon	12.41	###	###	12.49	574,954	0	77.2	77.2	0.9
2001-Mar-02 Fri	12.55	###	###	12.2	445,845	0	###	###	###
2001-Mar-01 Thu	12.48	12.56	12.45	12.55	1,289,249	16,122,058	73.2	73.2	###
2001-Feb-28 Wed	###	12.55	12.45	12.49			###	###	0.9
2001-Feb-27 Tue	###	###	12.46	12.53	1,048,381	###	75.7	75.7	###
2001-Feb-26 Mon	###	12.45	###	12.4			74.8	74.8	0.9
2001-Feb-23 Fri	12.51	12.55	###	###			24.7	24.7	0.0
2001-Feb-22 Thu	12.75	12.75	12.57	###			###	###	0.0
2001-Feb-21 Wed	12.76	12.84	###	12.76	695,043	4,462,176	73.3	73.3	###
2001-Feb-20 Tue	12.85	12.85	12.7	12.8	658,426	###	###	###	0.9
2001-Feb-19 Mon	###	###	12.8	12.85	280,823	###	###	###	0.9
2001-Feb-16 Fri	###	###	###	###	988,380	0	73.0	73.0	0.0
2001-Feb-15 Thu	13.2	13.2	12.78	###			###	###	0.0
2001-Feb-14 Wed	13.2	###	###	13.25	929,954	0	74.9	74.9	###
2001-Feb-13 Tue	13.2	13.25	###	13.2			###	###	0.9
2001-Feb-12 Mon	13.023	13.2	###	###			77.9	77.9	0.0
2001-Feb-09 Fri	###	13.123	###	13.123	380,922	###	76.2	76.2	0.9
2001-Feb-08 Thu	###	###	###	###			###	###	0.0
2001-Feb-07 Wed	13.25	13.25	###	###			35.9	35.9	0.0
2001-Feb-06 Tue	13.45	13.47	13.2	13.24			21.0	21.0	0.9
2001-Feb-05 Mon	###	###	13.42	13.49			###	###	###
2001-Feb-02 Fri	13.8	13.8	13.55	###			###	###	0.0
2001-Feb-01 Thu	13.75	13.8	13.55	13.8			###	###	1.0
2001-Jan-31 Wed	13.77	13.8	13.5	13.74			###	###	###
2001-Jan-30 Tue	###	13.75	13.5	13.75			77.7	77.7	1.0
2001-Jan-29 Mon	13.75	13.75	###	###			26.6	26.6	0.0
2001-Jan-25 Thu	###	13.81	###	13.75	799,676	###	78.7	78.7	1.0
2001-Jan-24 Wed	13.51	13.55	13.47	13.55	643,120	8,688,551	###	###	1.0
2001-Jan-23 Tue	###	###	13.46	13.51			###	###	###
2001-Jan-22 Mon	13.52	###	13.5	13.57			###	###	###
2001-Jan-19 Fri	13.5	###	13.5	13.5	828,826	5,594,575	###	###	1.0
2001-Jan-18 Thu	13.43	13.53	13.41	13.45			###	###	###
2001-Jan-17 Wed	###	13.55	###	13.42	869,949	###	73.0	73.0	1.0
2001-Jan-16 Tue	13.2	13.4	###	###			###	###	0.0
2001-Jan-15 Mon	13.352	###	###	13.2			###	###	0.9
2001-Jan-12 Fri	###	13.45	13.25	13.41			###	###	1.0
2001-Jan-11 Thu	###	13.45	###	13.4	659,740	4,436,751	76.0	76.0	1.0
2001-Jan-10 Wed	13.46	13.58	13.42	13.45			32.1	32.1	###
2001-Jan-09 Tue	###	13.57	###	13.45			###	###	###
2001-Jan-08 Mon	13.246	###	###	###			###	###	0.0
2001-Jan-05 Fri	###	###	###	13.322	1,270,470	0	87.3	87.3	###
2001-Jan-04 Thu	###	###	12.8	###			###	###	0.0
2001-Jan-03 Wed	12.847	12.85	###	###			###	###	0.0
2001-Jan-02 Tue	###	###	12.7	###			22.7	22.7	0.0
2001-Jan-01 Mon	###	###	13.047	13.047			28.8	28.8	###
2000-Dec-29 Fri	###	###	13.047	13.047			28.8	28.8	###
2000-Dec-28 Thu	12.88	###	12.88	###			80.7	80.7	0.0
2000-Dec-27 Wed	###	###	12.85	###			67.5	67.5	0.0
2000-Dec-26 Tue	###	###	12.85	12.88			###	###	###
2000-Dec-25 Mon	###	###	12.85	12.88			###	###	###
2000-Dec-22 Fri	###	###	12.85	12.88			###	###	###
2000-Dec-21 Thu	###	###	###	###	1,651,280	0	###	###	0.0
2000-Dec-20 Wed	###	###	###	###	1,337,227	0	###	###	0.0
2000-Dec-19 Tue	12.825	###	12.7	12.8	950,245	6,034,055	37.1	37.1	0.9
2000-Dec-18 Mon	###	###	12.75	12.8			17.3	17.3	0.9
2000-Dec-15 Fri	13.457	13.457	###	13.157			###	###	###
2000-Dec-14 Thu	###	###	###	###	955,253	0	###	###	0.0
2000-Dec-13 Wed	13.25	13.4	13.24	###	939,774	12,517,789	###	###	0.0
2000-Dec-12 Tue	13.2	13.4	13.2	13.26	842,142	11,200,488	76.1	76.1	0.9
2000-Dec-11 Mon	###	###	###	13.28			###	###	0.9
2000-Dec-08 Fri	###	###	12.79	###	570,324	3,647,221	###	###	0.0
2000-Dec-07 Thu	###	###	12.85	###	1,144,551	7,353,740	###	###	0.0
2000-Dec-06 Wed	12.86	###	12.83	###	975,074	###	83.5	83.5	0.0
2000-Dec-05 Tue	12.75	12.84	12.72	12.78			###	###	0.9
2000-Dec-04 Mon	12.75	12.82	###	12.75			72.1	72.1	###
2000-Dec-01 Fri	12.75	###	12.73	12.75			68.4	68.4	###
2000-Nov-30 Thu	12.8	12.8	###	12.75	3,820,788	24,453,043	###	###	###
2000-Nov-29 Wed	###	###	12.75	12.755			20.3	20.3	###
2000-Nov-28 Tue	12.951	###	12.8	12.957			76.3	76.3	0.9
2000-Nov-27 Mon	###	###	12.8	###	1,393,847	8,920,620	38.0	38.0	0.0
2000-Nov-24 Fri	###	###	12.83	###			###	###	0.0
2000-Nov-23 Thu	13.2	13.2	###	###			33.9	33.9	0.0
2000-Nov-22 Wed	13.4	13.4	13.2	###			###	###	0.0
2000-Nov-21 Tue	13.8	13.8	13.5	###			###	###	0.0
2000-Nov-20 Mon	13.8	###	###	13.82	345,478	0	75.7	75.7	1.0
2000-Nov-17 Fri	13.757	###	13.73	###	875,122	###	75.7	75.7	0.0
2000-Nov-16 Thu	13.641	###	###	13.83	474,425	0	81.3	81.3	1.0
2000-Nov-15 Wed	13.49	13.89	13.49	13.77			###	###	###
2000-Nov-13 Mon	13.482	###	13.45	###	524,774	###	###	###	0.0
2000-Nov-10 Fri	###	13.72	###	###			###	###	0.0
2000-Nov-09 Thu	13.8	###	###	13.72			###	###	###
2000-Nov-08 Wed	13.8	###	13.77	13.88			72.1	72.1	###
2000-Nov-07 Tue	13.7	13.82	13.54	13.8			###	###	1.0
2000-Nov-06 Mon	13.45	13.8	13.45	13.7	384,049	###	###	###	1.0
2000-Nov-03 Fri	###	13.5	###	13.45	500,780	###	###	###	###
2000-Nov-02 Thu	###	13.2	###	###	1,423,180	9,392,988	###	###	0.0
2000-Nov-01 Wed	###	###	###	###			22.4	22.4	0.0
2000-Oct-31 Tue	###	###	###	###	1,009,726	0	76.5	76.5	0.0
2000-Oct-30 Mon	###	###	###	###	983,240	0	###	###	0.0
2000-Oct-27 Fri	12.742	12.88	12.72	12.85			74.9	74.9	0.9
2000-Oct-26 Thu	###	12.8	###	###	764,088	###	###	###	0.0
2000-Oct-25 Wed	###	###	12.58	###			###	###	0.0
2000-Oct-24 Tue	12.82	12.87	12.72	12.72	861,070	###	###	###	0.9
2000-Oct-23 Mon	12.952	###	12.78	12.8			27.9	27.9	0.9
2000-Oct-20 Fri	###	13.27	12.7	###			67.3	67.3	0.0
2000-Oct-19 Thu	13.25	13.25	###	12.8			12.7	12.7	0.9
2000-Oct-18 Wed	13.327	13.4	###	###			###	###	0.0
2000-Oct-17 Tue	###	13.4	13.25	13.4			78.9	78.9	1.0
2000-Oct-16 Mon	###	###	12.86	###	648,271	4,168,382	###	###	0.0
2000-Oct-13 Fri	12.8	12.85	###	12.789	654,075	###	###	###	###
2000-Oct-12 Thu	###	###	###	###	806,170	0	28.6	28.6	0.0
2000-Oct-11 Wed	13.25	13.25	###	13.25			71.8	71.8	###
2000-Oct-10 Tue	###	13.7	###	13.25			21.6	21.6	###
2000-Oct-09 Mon	###	###	###	13.51			81.2	81.2	###
2000-Oct-06 Fri	13.5	###	13.44	###			###	###	0.0
2000-Oct-05 Thu	###	13.55	###	13.55	261,574	###	78.7	78.7	1.0
2000-Oct-04 Wed	###	###	13.25	###	288,347	###	25.5	25.5	0.0
2000-Oct-03 Tue	13.46	###	13.46	###	709,451	###	74.0	74.0	0.0
2000-Oct-02 Mon	13.4	13.57	13.4	13.49	99,773	###	74.3	74.3	###
2000-Sep-29 Fri	13.4	13.4	13.25	13.4			64.1	64.1	1.0
2000-Sep-28 Thu	13.24	13.4	###	13.28	872,857	5,848,141	66.0	66.0	0.9
2000-Sep-27 Wed	###	###	###	13.25	686,022	0	###	###	###
2000-Sep-26 Tue	###	13.4	###	###			82.2	82.2	0.0
2000-Sep-25 Mon	###	13.4	###	13.25			###	###	###
2000-Sep-22 Fri	13.27	13.27	###	###			###	###	0.0
2000-Sep-21 Thu	13.27	13.4	###	13.275			76.5	76.5	0.9
2000-Sep-20 Wed	13.25	13.4	13.25	###	800,053	###	69.0	69.0	0.0
2000-Sep-19 Tue	###	###	###	13.25	959,558	0	###	###	###
2000-Sep-18 Mon	13.75	13.75	13.2	###	684,451	9,222,977	###	###	0.0
2000-Sep-15 Fri	13.8	###	13.73	13.79			###	###	1.0