(PBL) PARABELLUM RESOURCES LIMITED Daily Prices Page 7

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

_{Currently Tue 25-May-06 04:13:28 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 7...

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 2nd 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

End of day Prices (full format),

38400 Days for (PBL) PARABELLUM RESOURCES LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-May-02 Fri	0.053	0.053	0.053	0.053	0				###
2025-May-01 Thu	0.057	0.057	0.052	0.053			6.0	6.0	###
2025-Apr-30 Wed	0.057	0.057	0.057	0.057	0				0.0
2025-Apr-29 Tue	0.052	0.057	0.052	0.057			95.9	95.9	0.0
2025-Apr-28 Mon	0.052	0.052	###	###			15.7	15.7	0.0
2025-Apr-24 Thu	0.052	0.052	0.052	0.052			58.9	58.9	###
2025-Apr-23 Wed	###	###	###	###	0				0.0
2025-Apr-22 Tue	###	###	###	###	0				0.0
2025-Apr-17 Thu	###	###	###	###	0				0.0
2025-Apr-16 Wed	###	###	###	###			68.0	68.0	0.0
2025-Apr-15 Tue	0.042	0.042	0.042	0.042	0				###
2025-Apr-14 Mon	0.042	0.042	0.042	0.042	0				###
2025-Apr-11 Fri	0.041	0.042	0.041	0.042			###	###	###
2025-Apr-10 Thu	###	###	###	###	0				0.0
2025-Apr-09 Wed	###	###	###	###			17.0	17.0	0.0
2025-Apr-08 Tue	0.043	0.043	0.042	0.042	59,479	2,527	###	###	###
2025-Apr-07 Mon	0.043	0.043	0.042	0.042			###	###	###
2025-Apr-04 Fri	0.044	0.044	0.044	0.044	0				###
2025-Apr-03 Thu	###	0.044	###	0.044			97.5	97.5	###
2025-Apr-02 Wed	###	0.041	###	###			74.8	74.8	0.0
2025-Apr-01 Tue	###	###	###	###	60,122	0	73.0	73.0	0.0
2025-Mar-31 Mon	0.047	0.047	0.047	0.047	0				###
2025-Mar-28 Fri	0.047	0.047	0.047	0.047	0				###
2025-Mar-27 Thu	0.047	0.047	0.047	0.047	0				###
2025-Mar-26 Wed	0.047	0.047	0.047	0.047	0				###
2025-Mar-25 Tue	0.046	0.047	0.046	0.047			###	###	###
2025-Mar-24 Mon	0.047	0.047	0.047	0.047			71.0	71.0	###
2025-Mar-21 Fri	0.044	0.047	0.044	0.047			93.9	93.9	###
2025-Mar-20 Thu	###	###	###	###	0				0.0
2025-Mar-19 Wed	###	###	###	###	0				0.0
2025-Mar-18 Tue	###	###	###	###			###	###	0.0
2025-Mar-17 Mon	###	###	###	###	0				0.0
2025-Mar-14 Fri	0.043	0.043	###	###			3.0	3.0	0.0
2025-Mar-13 Thu	###	###	###	###	0				0.0
2025-Mar-12 Wed	###	###	###	###	0				0.0
2025-Mar-11 Tue	###	###	###	###	0				0.0
2025-Mar-10 Mon	0.042	0.044	###	###	230,447	###	###	###	0.0
2025-Mar-07 Fri	0.045	0.045	0.045	0.045	0				###
2025-Mar-06 Thu	0.045	0.045	0.045	0.045			65.5	65.5	###
2025-Mar-05 Wed	0.044	0.044	0.044	0.044	0				###
2025-Mar-04 Tue	0.045	0.045	0.044	0.044			25.0	25.0	###
2025-Mar-03 Mon	###	###	###	###	0				0.0
2025-Feb-28 Fri	###	###	###	###	0				0.0
2025-Feb-27 Thu	###	###	###	###	0				0.0
2025-Feb-26 Wed	###	###	###	###	0				0.0
2025-Feb-25 Tue	###	###	###	###	0				0.0
2025-Feb-24 Mon	###	###	###	###	0				0.0
2025-Feb-21 Fri	###	###	###	###	0				0.0
2025-Feb-20 Thu	###	###	0.048	###			70.8	70.8	0.0
2025-Feb-19 Wed	0.051	0.051	0.051	0.051	0				###
2025-Feb-18 Tue	0.051	0.051	0.051	0.051			72.5	72.5	###
2025-Feb-17 Mon	###	###	###	###			###	###	0.0
2025-Feb-14 Fri	0.045	0.052	0.045	0.048			###	###	###
2025-Feb-13 Thu	0.043	0.043	0.043	0.043			###	###	###
2025-Feb-12 Wed	0.053	0.053	0.053	0.053	0				###
2025-Feb-11 Tue	0.053	0.053	0.052	0.053			###	###	###
2025-Feb-10 Mon	###	###	###	###			###	###	0.0
2025-Feb-07 Fri	0.052	0.052	###	###	313,623	8,154	###	###	0.0
2025-Feb-06 Thu	0.055	0.055	0.055	0.055	0				###
2025-Feb-05 Wed	0.054	0.055	0.054	0.055			80.5	80.5	###
2025-Feb-04 Tue	0.055	0.055	0.055	0.055	0				###
2025-Feb-03 Mon	0.055	0.055	0.055	0.055	0				###
2025-Jan-31 Fri	0.054	0.055	0.054	0.055			82.0	82.0	###
2025-Jan-30 Thu	0.055	0.055	0.055	0.055	0				###
2025-Jan-29 Wed	0.054	0.055	0.054	0.055			78.1	78.1	###
2025-Jan-28 Tue	0.055	0.055	0.055	0.055	0				###
2025-Jan-24 Fri	0.055	0.055	0.055	0.055	0				###
2025-Jan-23 Thu	0.055	0.055	0.055	0.055	0				###
2025-Jan-22 Wed	0.055	0.055	0.055	0.055	0				###
2025-Jan-21 Tue	0.055	0.055	0.055	0.055	0				###
2025-Jan-20 Mon	0.055	0.055	0.055	0.055	0				###
2025-Jan-17 Fri	0.055	0.055	0.055	0.055	0				###
2025-Jan-16 Thu	0.055	0.055	0.055	0.055	0				###
2025-Jan-15 Wed	0.055	0.055	0.055	0.055	0				###
2025-Jan-14 Tue	0.055	0.055	0.055	0.055	0				###
2025-Jan-13 Mon	0.055	0.055	0.055	0.055	0				###
2025-Jan-10 Fri	0.055	0.055	0.055	0.055			71.0	71.0	###
2025-Jan-09 Thu	0.054	0.054	0.054	0.054	0				###
2025-Jan-08 Wed	0.054	0.054	0.054	0.054	0				###
2025-Jan-07 Tue	0.054	0.054	0.054	0.054	0				###
2025-Jan-06 Mon	0.054	0.054	0.054	0.054	0				###
2025-Jan-03 Fri	0.054	0.054	0.054	0.054	0				###
2025-Jan-02 Thu	0.054	0.054	0.054	0.054	0				###
2024-Dec-31 Tue	0.054	0.054	0.054	0.054	0				###
2024-Dec-30 Mon	0.054	0.054	0.054	0.054	0				###
2024-Dec-27 Fri	0.054	0.054	0.054	0.054	0				###
2024-Dec-24 Tue	0.054	0.054	0.054	0.054			65.1	65.1	###
2024-Dec-23 Mon	0.054	0.054	0.054	0.054	21,888	1,181	###	###	###
2024-Dec-20 Fri	0.054	0.054	0.054	0.054			###	###	###
2024-Dec-19 Thu	0.054	0.054	0.054	0.054			70.2	70.2	###
2024-Dec-18 Wed	0.052	0.052	0.052	0.052	0				###
2024-Dec-17 Tue	0.052	0.052	0.052	0.052			###	###	###
2024-Dec-16 Mon	###	###	###	###	944	0	78.8	78.8	0.0
2024-Dec-13 Fri	###	###	###	###			###	###	0.0
2024-Dec-12 Thu	0.051	0.051	0.051	0.051	0				###
2024-Dec-11 Wed	0.051	0.051	0.051	0.051	0				###
2024-Dec-10 Tue	0.051	0.051	0.051	0.051	0				###
2024-Dec-09 Mon	0.051	0.051	0.051	0.051	0				###
2024-Dec-06 Fri	0.051	0.051	0.051	0.051	0				###
2024-Dec-05 Thu	0.051	0.051	0.051	0.051			67.3	67.3	###
2024-Dec-04 Wed	###	###	###	###	0				0.0
2024-Dec-03 Tue	###	###	###	###	0				0.0
2024-Dec-02 Mon	###	###	###	###	0				0.0
2024-Nov-29 Fri	###	###	###	###	0				0.0
2024-Nov-28 Thu	###	###	###	###	0				0.0
2024-Nov-27 Wed	###	###	###	###	0				0.0
2024-Nov-26 Tue	###	###	###	###	0				0.0
2024-Nov-25 Mon	###	###	###	###	0				0.0
2024-Nov-22 Fri	###	###	###	###	0				0.0
2024-Nov-21 Thu	###	###	###	###	0				0.0
2024-Nov-20 Wed	###	###	###	###	0				0.0
2024-Nov-19 Tue	0.049	0.051	0.049	###			82.5	82.5	0.0
2024-Nov-18 Mon	0.047	0.047	0.047	0.047			###	###	###
2024-Nov-15 Fri	###	###	###	###	0				0.0
2024-Nov-14 Thu	0.051	0.051	###	###			24.5	24.5	0.0
2024-Nov-13 Wed	###	###	###	###	0				0.0
2024-Nov-12 Tue	###	###	###	###	0				0.0
2024-Nov-11 Mon	0.059	###	0.059	###	15,482	456	81.8	81.8	0.0
2024-Nov-08 Fri	###	###	###	###	24	0	###	###	0.0
2024-Nov-07 Thu	###	###	###	###	0				0.0
2024-Nov-06 Wed	0.059	###	0.059	###			###	###	0.0
2024-Nov-05 Tue	###	###	###	###	0				0.0
2024-Nov-04 Mon	0.058	###	0.058	###	59,979	###	###	###	0.0
2024-Nov-01 Fri	0.053	0.053	0.053	0.053			###	###	###
2024-Oct-31 Thu	0.051	0.051	###	###			###	###	0.0
2024-Oct-30 Wed	0.049	0.049	0.049	0.049			###	###	###
2024-Oct-29 Tue	###	###	###	###	0				0.0
2024-Oct-28 Mon	###	###	###	###	0				0.0
2024-Oct-25 Fri	###	###	###	###	0				0.0
2024-Oct-24 Thu	###	###	###	###			###	###	0.0
2024-Oct-23 Wed	###	###	###	###	0				0.0
2024-Oct-22 Tue	###	###	###	###	0				0.0
2024-Oct-21 Mon	###	###	###	###			67.8	67.8	0.0
2024-Oct-18 Fri	0.049	0.049	0.049	0.049			73.6	73.6	###
2024-Oct-17 Thu	###	###	0.047	###			###	###	0.0
2024-Oct-16 Wed	###	###	###	###			72.3	72.3	0.0
2024-Oct-15 Tue	###	###	###	###	0				0.0
2024-Oct-14 Mon	###	###	###	###	0				0.0
2024-Oct-11 Fri	###	###	###	###	0				0.0
2024-Oct-10 Thu	###	###	###	###	0				0.0
2024-Oct-09 Wed	###	###	###	###	0				0.0
2024-Oct-08 Tue	###	###	###	###			###	###	0.0
2024-Oct-07 Mon	###	###	###	###			###	###	0.0
2024-Oct-04 Fri	0.055	0.055	0.055	0.055	0				###
2024-Oct-03 Thu	0.055	0.055	0.055	0.055	0				###
2024-Oct-02 Wed	0.055	0.055	0.055	0.055	0				###
2024-Oct-01 Tue	0.055	0.055	0.055	0.055	4,925	270	###	###	###
2024-Sep-30 Mon	###	0.053	0.049	0.053			###	###	###
2024-Sep-27 Fri	0.055	0.055	0.055	0.055	0				###
2024-Sep-26 Thu	0.055	0.055	0.055	0.055	0				###
2024-Sep-25 Wed	0.055	0.055	0.055	0.055	64,075	3,524	69.9	69.9	###
2024-Sep-24 Tue	0.054	0.055	0.054	0.055			77.6	77.6	###
2024-Sep-23 Mon	0.055	0.055	0.055	0.055			###	###	###
2024-Sep-20 Fri	0.057	0.057	0.057	0.057			70.0	70.0	0.0
2024-Sep-19 Thu	0.056	0.056	0.056	0.056	0				###
2024-Sep-18 Wed	0.056	0.056	0.056	0.056	0				###
2024-Sep-17 Tue	0.056	0.056	0.056	0.056			70.4	70.4	###
2024-Sep-16 Mon	0.055	0.055	0.055	0.055			72.9	72.9	###
2024-Sep-13 Fri	0.055	0.055	0.055	0.055	0				###
2024-Sep-12 Thu	0.054	0.055	0.054	0.055	110,723	###	76.6	76.6	###
2024-Sep-11 Wed	###	###	###	###	0				0.0
2024-Sep-10 Tue	###	###	###	###	0				0.0
2024-Sep-09 Mon	###	###	###	###	0				0.0
2024-Sep-06 Fri	0.048	###	0.048	###			93.1	93.1	0.0
2024-Sep-05 Thu	0.043	0.045	0.043	0.045	62,940	###	93.5	93.5	###
2024-Sep-04 Wed	###	###	###	###	0				0.0
2024-Sep-03 Tue	###	###	###	###	0				0.0
2024-Sep-02 Mon	###	###	###	###	0				0.0
2024-Aug-30 Fri	###	###	###	###	0				0.0
2024-Aug-29 Thu	###	###	###	###	0				0.0
2024-Aug-28 Wed	###	###	###	###	0				0.0
2024-Aug-27 Tue	###	###	###	###	0				0.0
2024-Aug-26 Mon	###	###	###	###	0				0.0
2024-Aug-23 Fri	###	###	###	###	0				0.0
2024-Aug-22 Thu	###	###	###	###	0				0.0
2024-Aug-21 Wed	###	###	###	###	0				0.0
2024-Aug-20 Tue	###	###	###	###	0				0.0
2024-Aug-19 Mon	###	###	###	###	0				0.0
2024-Aug-16 Fri	###	###	###	###	0				0.0
2024-Aug-15 Thu	###	###	###	###	0				0.0
2024-Aug-14 Wed	###	###	###	###	0				0.0
2024-Aug-13 Tue	###	###	###	###	0				0.0
2024-Aug-12 Mon	###	###	###	###			71.3	71.3	0.0
2024-Aug-09 Fri	###	###	###	###	0				0.0
2024-Aug-08 Thu	###	###	###	###	0				0.0
2024-Aug-07 Wed	###	###	###	###	0				0.0
2024-Aug-06 Tue	###	###	###	###			58.4	58.4	0.0
2024-Aug-05 Mon	###	###	###	###	0				0.0
2024-Aug-02 Fri	###	###	###	###	0				0.0
2024-Aug-01 Thu	###	###	###	###	0				0.0
2024-Jul-31 Wed	###	###	###	###	0				0.0
2024-Jul-30 Tue	###	###	###	###	0				0.0
2024-Jul-29 Mon	###	###	###	###	0				0.0
2024-Jul-26 Fri	###	###	###	###	0				0.0
2024-Jul-25 Thu	###	###	###	###	0				0.0
2024-Jul-24 Wed	###	###	###	###			###	###	0.0
2024-Jul-23 Tue	0.042	0.042	###	###			8.8	8.8	0.0
2024-Jul-22 Mon	###	###	###	###	0				0.0
2024-Jul-19 Fri	###	###	###	###	0				0.0
2024-Jul-18 Thu	###	###	###	###			###	###	0.0
2024-Jul-17 Wed	###	###	###	###	1,350	0	###	###	0.0
2024-Jul-16 Tue	###	###	###	###	0				0.0
2024-Jul-15 Mon	###	###	###	###	14,250	0	0.4	0.4	0.0
2024-Jul-12 Fri	###	###	###	###	0				0.0
2024-Jul-11 Thu	###	###	###	###			###	###	0.0
2024-Jul-10 Wed	###	###	###	###	0				0.0
2024-Jul-09 Tue	###	###	###	###	0				0.0
2024-Jul-08 Mon	###	###	###	###	0				0.0
2024-Jul-05 Fri	###	###	###	###	0				0.0
2024-Jul-04 Thu	###	###	###	###	0				0.0
2024-Jul-03 Wed	###	###	###	###			###	###	0.0
2024-Jul-02 Tue	###	###	###	###	0				0.0
2024-Jul-01 Mon	###	###	###	###			17.3	17.3	0.0
2024-Jun-28 Fri	###	###	###	###	126,685	0	80.1	80.1	0.0
2024-Jun-27 Thu	###	###	###	###			###	###	0.0
2024-Jun-26 Wed	###	###	###	###	0				0.0
2024-Jun-25 Tue	###	###	###	###	0				0.0
2024-Jun-24 Mon	###	###	###	###	0				0.0
2024-Jun-21 Fri	###	###	###	###	0				0.0
2024-Jun-20 Thu	###	###	###	###			###	###	0.0
2024-Jun-19 Wed	###	###	###	###			69.6	69.6	0.0
2024-Jun-18 Tue	###	###	###	###			66.2	66.2	0.0
2024-Jun-17 Mon	###	###	###	###	0				0.0
2024-Jun-14 Fri	###	###	###	###	0				0.0
2024-Jun-13 Thu	0.042	0.042	###	###			###	###	0.0
2024-Jun-12 Wed	0.042	0.042	0.042	0.042	0				###
2024-Jun-11 Tue	0.042	0.042	0.042	0.042	209,859	###	78.5	78.5	###
2024-Jun-07 Fri	0.044	0.044	0.044	0.044	0				###
2024-Jun-06 Thu	0.044	0.044	0.044	0.044	0				###
2024-Jun-05 Wed	0.044	0.044	0.044	0.044	0				###
2024-Jun-04 Tue	0.044	0.044	0.044	0.044	0				###
2024-Jun-03 Mon	0.044	0.044	0.044	0.044	0				###
2024-May-31 Fri	0.044	0.044	0.044	0.044			###	###	###
2024-May-30 Thu	0.043	0.043	0.043	0.043	0				###
2024-May-29 Wed	0.043	0.043	0.043	0.043	0				###
2024-May-28 Tue	0.043	0.043	0.043	0.043			###	###	###
2024-May-27 Mon	0.042	0.042	0.042	0.042			67.8	67.8	###
2024-May-24 Fri	0.041	0.041	0.041	0.041	0				0.0
2024-May-23 Thu	0.041	0.041	0.041	0.041			67.2	67.2	0.0
2024-May-22 Wed	0.042	0.042	0.042	0.042			73.7	73.7	###
2024-May-21 Tue	0.042	0.042	0.042	0.042	0				###
2024-May-20 Mon	0.049	0.049	0.041	0.042			###	###	###
2024-May-17 Fri	0.044	0.044	0.044	0.044	0				###
2024-May-16 Thu	0.044	0.044	0.044	0.044	37,725	1,659	64.2	64.2	###
2024-May-15 Wed	0.044	0.044	0.044	0.044			72.1	72.1	###
2024-May-14 Tue	0.043	0.043	0.043	0.043	0				###
2024-May-13 Mon	0.043	0.043	0.043	0.043	0				###
2024-May-10 Fri	0.043	0.043	0.043	0.043			###	###	###
2024-May-09 Thu	0.046	0.046	0.044	0.044			###	###	###
2024-May-08 Wed	0.043	0.043	0.043	0.043	0				###
2024-May-07 Tue	0.043	0.043	0.043	0.043	0				###
2024-May-06 Mon	0.043	0.043	0.043	0.043			###	###	###
2024-May-03 Fri	###	0.043	###	0.043	232,142	###	###	###	###
2024-May-02 Thu	0.043	0.043	0.043	0.043	0				###
2024-May-01 Wed	0.048	0.048	0.041	0.043			3.4	3.4	###
2024-Apr-30 Tue	0.052	0.052	0.052	0.052	0				###
2024-Apr-29 Mon	0.052	0.052	0.052	0.052	0				###
2024-Apr-26 Fri	0.052	0.052	0.052	0.052	0				###
2024-Apr-24 Wed	0.052	0.052	0.052	0.052			70.8	70.8	###
2024-Apr-23 Tue	0.054	0.054	0.054	0.054	0				###
2024-Apr-22 Mon	0.054	0.054	0.054	0.054	0				###
2024-Apr-19 Fri	0.054	0.054	0.054	0.054	0				###
2024-Apr-18 Thu	0.054	0.054	0.054	0.054	0				###
2024-Apr-17 Wed	0.054	0.054	0.054	0.054	0				###
2024-Apr-16 Tue	0.054	0.054	0.054	0.054	0				###
2024-Apr-15 Mon	0.054	0.054	0.054	0.054	0				###
2024-Apr-12 Fri	0.054	0.054	0.054	0.054	0				###
2024-Apr-11 Thu	0.056	0.056	0.054	0.054			###	###	###
2024-Apr-10 Wed	0.056	0.056	0.056	0.056	0				###
2024-Apr-09 Tue	0.056	0.056	0.056	0.056			66.4	66.4	###
2024-Apr-08 Mon	0.056	0.056	0.056	0.056	0				###
2024-Apr-05 Fri	0.056	0.056	0.056	0.056	0				###
2024-Apr-04 Thu	0.057	0.057	0.056	0.056			16.9	16.9	###
2024-Apr-03 Wed	###	###	###	###	6,140	0	###	###	0.0
2024-Apr-02 Tue	###	###	###	###			###	###	0.0
2024-Mar-28 Thu	###	###	###	###			57.5	57.5	0.0
2024-Mar-27 Wed	0.054	###	0.054	###			97.6	97.6	0.0
2024-Mar-26 Tue	###	###	###	###	0				0.0
2024-Mar-25 Mon	###	###	###	###	0				0.0
2024-Mar-22 Fri	###	###	###	###	0				0.0
2024-Mar-21 Thu	###	###	###	###			74.8	74.8	0.0
2024-Mar-20 Wed	###	###	###	###			24.0	24.0	0.0
2024-Mar-19 Tue	0.054	0.054	0.054	0.054			###	###	###
2024-Mar-18 Mon	###	###	###	###	0				0.0
2024-Mar-15 Fri	###	###	###	###			###	###	0.0
2024-Mar-14 Thu	###	###	###	###	0				0.0
2024-Mar-13 Wed	###	###	###	###	246,586	0	###	###	0.0
2024-Mar-12 Tue	###	###	###	###	0				0.0
2024-Mar-11 Mon	###	###	###	###	0				0.0
2024-Mar-08 Fri	###	###	###	###			65.8	65.8	0.0
2024-Mar-07 Thu	0.079	0.079	0.079	0.079	0				0.0
2024-Mar-06 Wed	0.079	0.079	0.079	0.079	0				0.0
2024-Mar-05 Tue	0.078	0.079	0.078	0.079			79.9	79.9	0.0
2024-Mar-04 Mon	0.078	0.078	0.078	0.078	0				0.0
2024-Mar-01 Fri	0.078	0.078	0.078	0.078	0				0.0
2024-Feb-29 Thu	0.078	0.078	0.078	0.078	0				0.0
2024-Feb-28 Wed	0.078	0.078	0.078	0.078			###	###	0.0
2024-Feb-27 Tue	0.078	0.078	0.078	0.078	0				0.0
2024-Feb-26 Mon	0.078	0.078	0.078	0.078			###	###	0.0
2024-Feb-23 Fri	###	###	###	###	0				0.0
2024-Feb-22 Thu	###	###	###	###	0				0.0
2024-Feb-21 Wed	###	###	###	###	0				0.0
2024-Feb-20 Tue	###	###	###	###	0				0.0
2024-Feb-19 Mon	###	###	###	###	0				0.0
2024-Feb-16 Fri	###	###	###	###	0				0.0
2024-Feb-15 Thu	###	###	###	###	0				0.0
2024-Feb-14 Wed	###	###	###	###	0				0.0
2024-Feb-13 Tue	###	###	###	###	0				0.0
2024-Feb-12 Mon	###	###	###	###	0				0.0
2024-Feb-09 Fri	###	###	###	###	0				0.0
2024-Feb-08 Thu	###	###	###	###	0				0.0
2024-Feb-07 Wed	###	###	###	###	0				0.0
2024-Feb-06 Tue	###	###	###	###	0				0.0
2024-Feb-05 Mon	###	###	###	###	0				0.0
2024-Feb-02 Fri	###	###	###	###	0				0.0
2024-Feb-01 Thu	###	###	###	###	0				0.0
2024-Jan-31 Wed	###	###	###	###	0				0.0
2024-Jan-30 Tue	###	###	###	###			96.9	96.9	0.0
2024-Jan-29 Mon	###	###	###	###	0				0.0
2024-Jan-25 Thu	###	###	###	###			###	###	0.0
2024-Jan-24 Wed	###	###	###	###	0				0.0
2024-Jan-23 Tue	###	###	###	###			###	###	0.0
2024-Jan-22 Mon	###	###	###	###	0				0.0
2024-Jan-19 Fri	###	###	###	###	0				0.0
2024-Jan-18 Thu	###	###	###	###	0				0.0
2024-Jan-17 Wed	###	###	###	###			###	###	0.0
2024-Jan-16 Tue	###	###	###	###			###	###	0.0
2024-Jan-15 Mon	###	###	###	###			96.4	96.4	0.0
2024-Jan-12 Fri	0.058	0.058	0.058	0.058	0				0.0
2024-Jan-11 Thu	0.058	0.058	0.058	0.058	0				0.0
2024-Jan-10 Wed	0.059	0.059	0.058	0.058	226,887	13,272	###	###	0.0
2024-Jan-09 Tue	0.059	0.059	0.059	0.059	6,375	376	68.9	68.9	0.0
2024-Jan-08 Mon	###	###	###	###			###	###	0.0
2024-Jan-05 Fri	###	###	###	###			70.5	70.5	0.0
2024-Jan-04 Thu	###	###	###	###	0				0.0
2024-Jan-03 Wed	###	###	###	###			###	###	0.0
2024-Jan-02 Tue	###	###	###	###			###	###	0.0
2023-Dec-29 Fri	###	###	###	###	0				0.0
2023-Dec-28 Thu	###	###	###	###	184	0	62.7	62.7	0.0
2023-Dec-27 Wed	###	###	###	###	0				0.0
2023-Dec-22 Fri	###	###	###	###	130,027	0	98.8	98.8	0.0
2023-Dec-21 Thu	###	###	###	###			###	###	0.0
2023-Dec-20 Wed	###	###	###	###	149,289	0	###	###	0.0
2023-Dec-19 Tue	###	###	0.058	0.058	926,624	26,872	###	###	0.0
2023-Dec-18 Mon	###	###	###	###	0				0.0
2023-Dec-15 Fri	0.071	0.071	###	###	293,974	###	###	###	0.0
2023-Dec-14 Thu	0.074	###	0.071	0.071	262,650	9,324	9.9	9.9	0.0
2023-Dec-13 Wed	0.074	###	###	0.072	556,976	0	###	###	0.0
2023-Dec-12 Tue	###	###	0.074	0.082			###	###	0.0
2023-Dec-11 Mon	0.345	0.345	0.345	0.345	0				0.0
2023-Dec-08 Fri	0.345	0.345	0.345	0.345	0				0.0
2023-Dec-07 Thu	0.345	0.345	0.345	0.345	0				0.0
2023-Dec-06 Wed	0.345	0.345	0.345	0.345	0				0.0
2023-Dec-05 Tue	0.345	0.345	0.345	0.345	0				0.0
2023-Dec-04 Mon	0.345	0.345	0.345	0.345	0				0.0
2023-Dec-01 Fri	0.345	0.345	0.345	0.345	0				0.0
2023-Nov-30 Thu	0.345	0.345	0.345	0.345	0				0.0
2023-Nov-29 Wed	0.345	0.345	0.345	0.345	0				0.0
2023-Nov-28 Tue	0.345	0.345	0.345	0.345	0				0.0
2023-Nov-27 Mon	0.345	0.345	0.345	0.345	0				0.0
2023-Nov-24 Fri	0.345	0.345	0.345	0.345	0				0.0
2023-Nov-23 Thu	0.345	0.345	0.345	0.345	0				0.0
2023-Nov-22 Wed	0.345	0.345	0.345	0.345	0				0.0
2023-Nov-21 Tue	0.345	0.345	0.345	0.345	0				0.0
2023-Nov-20 Mon	0.345	0.345	0.345	0.345	0				0.0
2023-Nov-17 Fri	0.345	0.345	0.345	0.345	0				0.0
2023-Nov-16 Thu	0.345	0.345	0.345	0.345	0				0.0
2023-Nov-15 Wed	0.345	0.345	0.345	0.345	0				0.0
2023-Nov-14 Tue	0.345	0.345	0.345	0.345	0				0.0
2023-Nov-13 Mon	0.345	0.345	0.345	0.345	0				0.0
2023-Nov-10 Fri	0.345	0.345	0.345	0.345	0				0.0
2023-Nov-09 Thu	0.345	0.345	0.345	0.345	0				0.0
2023-Nov-08 Wed	0.345	0.345	0.345	0.345	0				0.0
2023-Nov-07 Tue	0.345	0.345	0.345	0.345	0				0.0
2023-Nov-06 Mon	0.345	0.345	0.345	0.345	0				0.0
2023-Nov-03 Fri	0.345	0.345	0.345	0.345	0				0.0
2023-Nov-02 Thu	0.345	0.345	0.345	0.345	0				0.0
2023-Nov-01 Wed	0.345	0.345	0.345	0.345	0				0.0
2023-Oct-31 Tue	0.345	0.345	0.345	0.345	0				0.0
2023-Oct-30 Mon	0.345	0.345	0.345	0.345	0				0.0
2023-Oct-27 Fri	0.345	0.345	0.345	0.345	0				0.0
2023-Oct-26 Thu	0.345	0.345	0.345	0.345	0				0.0
2023-Oct-25 Wed	0.345	0.345	0.345	0.345	0				0.0
2023-Oct-24 Tue	0.345	0.345	0.345	0.345	0				0.0
2023-Oct-23 Mon	0.345	0.345	0.345	0.345	0				0.0
2023-Oct-20 Fri	0.345	0.345	0.345	0.345	0				0.0
2023-Oct-19 Thu	0.345	0.345	0.345	0.345	0				0.0
2023-Oct-18 Wed	0.345	0.345	0.345	0.345	0				0.0
2023-Oct-17 Tue	0.345	0.345	0.345	0.345	0				0.0
2023-Oct-16 Mon	0.345	0.345	0.345	0.345	0				0.0
2023-Oct-13 Fri	0.345	0.345	0.345	0.345	0				0.0
2023-Oct-12 Thu	0.345	0.345	0.345	0.345	0				0.0
2023-Oct-11 Wed	0.345	0.345	0.345	0.345	0				0.0
2023-Oct-10 Tue	0.345	0.345	0.345	0.345	0				0.0
2023-Oct-09 Mon	0.345	0.345	0.345	0.345	0				0.0
2023-Oct-06 Fri	0.345	0.345	0.345	0.345	0				0.0
2023-Oct-05 Thu	0.345	0.345	0.345	0.345	0				0.0
2023-Oct-04 Wed	0.345	0.345	0.345	0.345	0				0.0
2023-Oct-03 Tue	0.345	0.345	0.345	0.345	0				0.0
2023-Oct-02 Mon	0.345	0.345	0.345	0.345	0				0.0
2023-Sep-29 Fri	0.345	0.345	0.345	0.345	0				0.0
2023-Sep-28 Thu	0.345	0.345	0.345	0.345	0				0.0
2023-Sep-27 Wed	0.345	0.345	0.345	0.345	0				0.0
2023-Sep-26 Tue	0.345	0.345	0.345	0.345	0				0.0
2023-Sep-25 Mon	0.345	0.345	0.345	0.345	0				0.0
2023-Sep-22 Fri	0.345	0.345	0.345	0.345	0				0.0
2023-Sep-21 Thu	0.345	0.345	0.345	0.345	0				0.0
2023-Sep-20 Wed	0.345	0.345	0.345	0.345	0				0.0
2023-Sep-19 Tue	0.345	0.345	0.345	0.345	0				0.0
2023-Sep-18 Mon	0.345	0.345	0.345	0.345	0				0.0
2023-Sep-15 Fri	0.345	0.345	0.345	0.345	0				0.0
2023-Sep-14 Thu	0.345	0.345	0.345	0.345	0				0.0
2023-Sep-13 Wed	0.345	0.345	0.345	0.345	0				0.0
2023-Sep-12 Tue	0.345	0.345	0.345	0.345	0				0.0
2023-Sep-11 Mon	0.345	0.345	0.345	0.345	0				0.0
2023-Sep-08 Fri	0.345	0.345	0.345	0.345	0				0.0
2023-Sep-07 Thu	0.345	0.345	0.345	0.345	0				0.0
2023-Sep-06 Wed	0.345	0.345	0.345	0.345	0				0.0
2023-Sep-05 Tue	0.345	0.345	0.345	0.345	0				0.0
2023-Sep-04 Mon	0.345	0.345	0.345	0.345	0				0.0
2023-Sep-01 Fri	0.345	0.345	0.345	0.345	0				0.0
2023-Aug-31 Thu	0.345	0.345	0.345	0.345	0				0.0
2023-Aug-30 Wed	0.345	0.345	0.345	0.345	0				0.0
2023-Aug-29 Tue	0.345	0.345	0.345	0.345	0				0.0
2023-Aug-28 Mon	0.345	0.345	0.345	0.345	0				0.0
2023-Aug-25 Fri	0.345	0.345	0.345	0.345	0				0.0
2023-Aug-24 Thu	0.345	0.345	0.345	0.345	0				0.0
2023-Aug-23 Wed	0.345	0.345	0.345	0.345	0				0.0
2023-Aug-22 Tue	0.345	0.345	0.345	0.345	0				0.0
2023-Aug-21 Mon	0.345	0.345	0.345	0.345	0				0.0
2023-Aug-18 Fri	0.345	0.345	0.345	0.345	0				0.0
2023-Aug-17 Thu	0.345	0.345	0.345	0.345	0				0.0
2023-Aug-16 Wed	0.345	0.345	0.345	0.345	0				0.0
2023-Aug-15 Tue	0.345	0.345	0.345	0.345	0				0.0
2023-Aug-14 Mon	0.345	0.345	0.345	0.345	0				0.0
2023-Aug-11 Fri	0.345	0.345	0.345	0.345	0				0.0
2023-Aug-10 Thu	0.345	0.345	0.345	0.345	0				0.0
2023-Aug-09 Wed	0.345	0.345	0.345	0.345	0				0.0
2023-Aug-08 Tue	0.345	0.345	0.345	0.345	0				0.0
2023-Aug-07 Mon	0.345	0.345	0.345	0.345	0				0.0
2023-Aug-04 Fri	0.345	0.345	0.345	0.345	0				0.0
2023-Aug-03 Thu	0.345	0.345	0.345	0.345	0				0.0
2023-Aug-02 Wed	0.345	0.345	0.345	0.345	0				0.0
2023-Aug-01 Tue	0.345	0.345	0.345	0.345	0				0.0
2023-Jul-31 Mon	0.345	0.345	0.345	0.345	0				0.0
2023-Jul-28 Fri	0.345	0.345	0.345	0.345	0				0.0
2023-Jul-27 Thu	0.345	0.345	0.345	0.345	0				0.0
2023-Jul-26 Wed	0.345	0.345	0.345	0.345	0				0.0
2023-Jul-25 Tue	0.345	0.345	0.345	0.345	0				0.0
2023-Jul-24 Mon	0.345	0.345	0.345	0.345	0				0.0
2023-Jul-21 Fri	0.345	0.345	0.345	0.345	0				0.0
2023-Jul-20 Thu	0.345	0.345	0.345	0.345	0				0.0
2023-Jul-19 Wed	0.345	0.345	0.345	0.345	0				0.0
2023-Jul-18 Tue	0.345	0.345	0.345	0.345	0				0.0
2023-Jul-17 Mon	0.345	0.345	0.345	0.345	0				0.0
2023-Jul-14 Fri	0.345	0.345	0.345	0.345	0				0.0
2023-Jul-13 Thu	0.345	0.345	0.345	0.345	0				0.0
2023-Jul-12 Wed	0.345	0.345	0.345	0.345	0				0.0
2023-Jul-11 Tue	0.345	0.345	0.345	0.345	0				0.0
2023-Jul-10 Mon	0.345	0.345	0.345	0.345	0				0.0
2023-Jul-07 Fri	0.345	0.345	0.345	0.345	0				0.0
2023-Jul-06 Thu	0.345	0.345	0.345	0.345	0				0.0
2023-Jul-05 Wed	0.345	0.345	0.345	0.345	0				0.0
2023-Jul-04 Tue	0.345	0.345	0.345	0.345	0				0.0
2023-Jul-03 Mon	0.345	0.345	0.345	0.345	0				0.0
2023-Jun-30 Fri	0.345	0.345	0.345	0.345	0				0.0
2023-Jun-29 Thu	0.345	0.345	0.345	0.345	0				0.0
2023-Jun-28 Wed	0.345	0.345	0.345	0.345	0				0.0
2023-Jun-27 Tue	0.345	0.345	0.345	0.345	0				0.0
2023-Jun-26 Mon	0.345	0.345	0.345	0.345	0				0.0
2023-Jun-23 Fri	0.345	0.345	0.345	0.345	0				0.0
2023-Jun-22 Thu	0.345	0.345	0.345	0.345	0				0.0
2023-Jun-21 Wed	0.345	0.345	0.345	0.345	0				0.0
2023-Jun-20 Tue	0.345	0.345	0.345	0.345	0				0.0
2023-Jun-19 Mon	0.345	0.345	0.345	0.345	0				0.0
2023-Jun-16 Fri	0.345	0.345	0.345	0.345	0				0.0
2023-Jun-15 Thu	0.345	0.345	0.345	0.345	0				0.0
2023-Jun-14 Wed	0.345	0.345	0.345	0.345	0				0.0
2023-Jun-13 Tue	0.345	0.345	0.345	0.345	0				0.0
2023-Jun-09 Fri	0.345	0.345	0.345	0.345	0				0.0
2023-Jun-08 Thu	0.345	0.345	0.345	0.345	0				0.0
2023-Jun-07 Wed	0.345	0.345	0.345	0.345	0				0.0
2023-Jun-06 Tue	0.345	0.345	0.345	0.345	0				0.0
2023-Jun-05 Mon	0.345	0.345	0.345	0.345	0				0.0
2023-Jun-02 Fri	0.345	0.345	0.345	0.345	0				0.0
2023-Jun-01 Thu	0.345	0.345	0.345	0.345	0				0.0
2023-May-31 Wed	0.345	0.345	0.345	0.345	0				0.0
2023-May-30 Tue	0.345	0.345	0.345	0.345	0				0.0
2023-May-29 Mon	0.345	0.345	0.345	0.345	0				0.0
2023-May-26 Fri	0.345	0.345	0.345	0.345	0				0.0
2023-May-25 Thu	0.345	0.345	0.345	0.345	0				0.0
2023-May-24 Wed	0.345	0.345	0.345	0.345	0				0.0
2023-May-23 Tue	0.345	0.345	0.345	0.345	0				0.0
2023-May-22 Mon	0.345	0.345	0.345	0.345	0				0.0
2023-May-19 Fri	0.345	0.345	0.345	0.345	0				0.0
2023-May-18 Thu	0.345	0.345	0.345	0.345	0				0.0
2023-May-17 Wed	0.345	0.345	0.345	0.345	0				0.0
2023-May-16 Tue	0.345	0.345	0.345	0.345	0				0.0
2023-May-15 Mon	0.345	0.345	0.345	0.345	0				0.0
2023-May-12 Fri	0.345	0.345	0.345	0.345	0				0.0
2023-May-11 Thu	0.345	0.345	0.345	0.345	0				0.0
2023-May-10 Wed	0.345	0.345	0.345	0.345	0				0.0
2023-May-09 Tue	0.345	0.345	0.345	0.345	0				0.0
2023-May-08 Mon	0.345	0.345	0.345	0.345	0				0.0
2023-May-05 Fri	0.345	0.345	0.345	0.345	0				0.0
2023-May-04 Thu	0.345	0.345	0.345	0.345	0				0.0
2023-May-03 Wed	0.345	0.345	0.345	0.345	0				0.0
2023-May-02 Tue	0.345	0.345	0.345	0.345	0				0.0
2023-May-01 Mon	0.345	0.345	0.345	0.345	0				0.0
2023-Apr-28 Fri	0.345	0.345	0.345	0.345	0				0.0
2023-Apr-27 Thu	0.345	0.345	0.345	0.345	0				0.0
2023-Apr-26 Wed	0.345	0.345	0.345	0.345	0				0.0
2023-Apr-24 Mon	0.345	0.345	0.345	0.345	0				0.0
2023-Apr-21 Fri	0.345	0.345	0.345	0.345	0				0.0
2023-Apr-20 Thu	0.345	0.345	0.345	0.345	0				0.0
2023-Apr-19 Wed	0.345	0.345	0.345	0.345	0				0.0
2023-Apr-18 Tue	0.345	0.345	0.345	0.345	0				0.0
2023-Apr-17 Mon	0.345	0.345	0.345	0.345	0				0.0
2023-Apr-14 Fri	0.345	0.345	0.345	0.345	0				0.0
2023-Apr-13 Thu	0.345	0.345	0.345	0.345	0				0.0
2023-Apr-12 Wed	0.345	0.345	0.345	0.345	0				0.0
2023-Apr-11 Tue	0.345	0.345	0.345	0.345	0				0.0
2023-Apr-06 Thu	0.345	0.345	0.345	0.345	0				0.0
2023-Apr-05 Wed	0.345	0.345	0.345	0.345	0				0.0
2023-Apr-04 Tue	0.345	0.345	0.345	0.345	0				0.0
2023-Apr-03 Mon	0.345	0.345	0.345	0.345	0				0.0
2023-Mar-31 Fri	0.345	0.345	0.345	0.345	0				0.0
2023-Mar-30 Thu	0.345	0.345	0.345	0.345	0				0.0
2023-Mar-29 Wed	0.345	0.345	0.345	0.345	0				0.0
2023-Mar-28 Tue	0.345	0.345	0.345	0.345	0				0.0
2023-Mar-27 Mon	0.345	0.345	0.345	0.345	0				0.0
2023-Mar-24 Fri	0.345	0.345	0.345	0.345	0				0.0
2023-Mar-23 Thu	0.345	0.345	0.345	0.345	0				0.0
2023-Mar-22 Wed	0.345	0.345	0.345	0.345	0				0.0
2023-Mar-21 Tue	0.345	0.345	0.345	0.345	0				0.0
2023-Mar-20 Mon	0.345	0.345	0.345	0.345	0				0.0
2023-Mar-17 Fri	0.345	0.345	0.345	0.345	0				0.0
2023-Mar-16 Thu	0.345	0.345	0.345	0.345	0				0.0
2023-Mar-15 Wed	0.345	0.345	0.345	0.345	0				0.0
2023-Mar-14 Tue	0.345	0.345	0.345	0.345	0				0.0
2023-Mar-13 Mon	0.345	0.345	0.345	0.345	0				0.0
2023-Mar-10 Fri	0.345	0.345	0.345	0.345			77.2	77.2	0.0
2023-Mar-09 Thu	###	###	###	###	0				0.0
2023-Mar-08 Wed	###	###	###	###			71.9	71.9	0.0
2023-Mar-07 Tue	###	###	###	###			66.9	66.9	0.0
2023-Mar-06 Mon	###	###	###	###			###	###	0.0
2023-Mar-03 Fri	###	###	###	###	0				0.0
2023-Mar-02 Thu	###	###	###	###			###	###	0.0
2023-Mar-01 Wed	###	###	###	###	0				0.0
2023-Feb-28 Tue	###	###	###	###	107,758	0	94.2	94.2	0.0
2023-Feb-27 Mon	###	###	###	###	10,051	0	###	###	0.0
2023-Feb-24 Fri	0.385	###	###	###			###	###	0.0
2023-Feb-23 Thu	0.385	###	0.385	###			79.6	79.6	0.0
2023-Feb-22 Wed	0.3825	###	0.3825	###			###	###	0.0
2023-Feb-21 Tue	###	###	###	###	0				0.0
2023-Feb-20 Mon	###	###	###	###			###	###	0.0
2023-Feb-17 Fri	###	###	0.4	0.4	101,183	###	###	###	0.0
2023-Feb-16 Thu	0.4	###	0.385	0.41			###	###	###
2023-Feb-15 Wed	0.4	###	###	0.4	249,872	0	75.4	75.4	0.0
2023-Feb-14 Tue	0.4	###	0.4	0.4	145,726	29,145	###	###	0.0
2023-Feb-13 Mon	0.46	0.46	###	###			0.6	0.6	0.0
2023-Feb-10 Fri	0.445	0.45	0.425	0.45			###	###	0.0
2023-Feb-09 Thu	0.445	0.445	0.445	0.445			76.3	76.3	###
2023-Feb-08 Wed	0.44	0.45	0.425	0.45			###	###	0.0
2023-Feb-07 Tue	0.45	0.45	0.45	0.45			75.3	75.3	0.0
2023-Feb-06 Mon	0.5	0.5	0.45	0.45	94,726	###	###	###	0.0
2023-Feb-03 Fri	0.525	0.54	0.5	0.5	229,658	119,422	8.6	8.6	0.0
2023-Feb-02 Thu	0.48	0.53	0.48	0.53	155,172	###	98.0	98.0	0.0
2023-Feb-01 Wed	0.5	0.51	0.49	0.51			###	###	###
2023-Jan-31 Tue	0.46	###	0.46	###			97.2	97.2	0.0
2023-Jan-30 Mon	0.485	0.485	0.455	0.46	59,141	###	7.8	7.8	0.0
2023-Jan-27 Fri	0.46	0.49	0.46	0.49			###	###	###
2023-Jan-25 Wed	0.46	0.46	0.455	0.455			31.5	31.5	0.0
2023-Jan-24 Tue	0.47	0.47	0.43	0.45	155,880	70,146	10.1	10.1	0.0
2023-Jan-23 Mon	0.48	0.5	0.48	0.5			90.5	90.5	0.0
2023-Jan-20 Fri	0.475	0.485	0.47	0.48			77.8	77.8	0.0
2023-Jan-19 Thu	0.45	###	0.45	###	131,044	29,484	91.0	91.0	0.0
2023-Jan-18 Wed	0.445	0.455	0.445	0.455			###	###	0.0
2023-Jan-17 Tue	0.45	0.45	0.45	0.45	0				0.0
2023-Jan-16 Mon	###	0.5	0.45	0.45			###	###	0.0
2023-Jan-13 Fri	###	0.48	###	###	92,821	22,277	99.8	99.8	0.0
2023-Jan-12 Thu	###	###	###	###	74,584	0	78.9	78.9	0.0
2023-Jan-11 Wed	###	###	###	###			60.0	60.0	0.0
2023-Jan-10 Tue	0.4	0.42	###	0.4			###	###	0.0
2023-Jan-09 Mon	###	0.42	###	###	137,675	###	###	###	0.0
2023-Jan-06 Fri	0.385	0.4	0.385	###	126,779	###	###	###	0.0
2023-Jan-05 Thu	###	###	###	###	195,841	0	97.3	97.3	0.0
2023-Jan-04 Wed	0.355	0.355	0.325	###			###	###	0.0
2023-Jan-03 Tue	###	0.355	###	###	165,174	###	33.8	33.8	0.0
2022-Dec-30 Fri	0.355	0.355	###	###			6.3	6.3	0.0
2022-Dec-29 Thu	0.42	0.42	0.355	0.355	243,742	94,450	0.4	0.4	0.0
2022-Dec-28 Wed	0.41	0.41	0.41	0.41	444	182	76.5	76.5	###
2022-Dec-23 Fri	###	###	###	###			93.1	93.1	0.0
2022-Dec-22 Thu	###	###	###	###			11.2	11.2	0.0
2022-Dec-21 Wed	0.385	0.42	0.385	0.42			96.7	96.7	###
2022-Dec-20 Tue	0.4	0.4	###	###			###	###	0.0
2022-Dec-19 Mon	0.41	0.425	0.4	0.4	37,423	###	19.5	19.5	0.0
2022-Dec-16 Fri	0.43	0.44	0.4	0.425	53,545	22,488	###	###	###
2022-Dec-15 Thu	0.44	0.445	0.44	0.445	29,849	###	83.0	83.0	###
2022-Dec-14 Wed	0.42	0.43	0.4	0.43			###	###	###
2022-Dec-13 Tue	0.475	0.475	0.42	0.42			###	###	###
2022-Dec-12 Mon	0.44	0.46	0.44	0.46			95.3	95.3	0.0
2022-Dec-09 Fri	0.45	0.45	0.44	0.44	11,476	###	###	###	###
2022-Dec-08 Thu	0.475	0.48	0.46	0.46			###	###	0.0
2022-Dec-07 Wed	0.48	0.49	0.48	0.48			73.2	73.2	0.0
2022-Dec-06 Tue	0.5	0.5	0.48	0.48	62,320	###	13.0	13.0	0.0
2022-Dec-05 Mon	0.5	0.5	0.5	0.5			73.8	73.8	0.0
2022-Dec-02 Fri	0.5	0.5	0.5	0.5			###	###	0.0
2022-Dec-01 Thu	0.46	0.49	0.46	0.49	41,974	###	###	###	###
2022-Nov-30 Wed	0.445	0.445	0.44	0.44			24.1	24.1	###
2022-Nov-29 Tue	0.45	0.45	0.44	0.44	122,979	54,725	20.6	20.6	###
2022-Nov-28 Mon	0.455	0.455	0.455	0.455			###	###	0.0
2022-Nov-25 Fri	0.48	0.48	0.46	0.46	19,820	###	###	###	0.0
2022-Nov-24 Thu	0.485	0.485	0.485	0.485	0				0.0
2022-Nov-23 Wed	0.485	0.485	0.485	0.485	26,171	###	71.3	71.3	0.0
2022-Nov-22 Tue	###	###	0.48	0.48			8.1	8.1	0.0
2022-Nov-21 Mon	0.52	###	0.52	###			###	###	0.0
2022-Nov-18 Fri	0.53	0.53	0.52	0.52			24.2	24.2	0.0
2022-Nov-17 Thu	0.46	###	0.46	0.53	133,525	###	###	###	0.0
2022-Nov-16 Wed	0.475	0.485	0.425	0.47	151,273	68,829	30.7	30.7	###
2022-Nov-15 Tue	0.5	###	0.485	0.49	131,324	31,846	24.9	24.9	###
2022-Nov-14 Mon	0.55	0.55	###	###			19.3	19.3	0.0
2022-Nov-11 Fri	0.58	0.58	0.55	0.55			7.6	7.6	###
2022-Nov-10 Thu	0.58	0.585	0.56	0.58			70.9	70.9	###
2022-Nov-09 Wed	###	###	###	###	251,187	0	###	###	0.0
2022-Nov-08 Tue	###	0.59	###	0.59			###	###	0.0
2022-Nov-07 Mon	0.545	###	0.525	0.545	349,174	91,658	69.7	69.7	0.0
2022-Nov-04 Fri	###	0.56	###	0.52			###	###	0.0
2022-Nov-03 Thu	0.53	0.545	###	###			16.7	16.7	0.0
2022-Nov-02 Wed	###	###	0.46	###			96.9	96.9	0.0
2022-Nov-01 Tue	0.445	0.45	0.44	0.45	38,150	16,976	66.7	66.7	0.0
2022-Oct-31 Mon	0.44	0.45	0.425	0.45			85.9	85.9	0.0
2022-Oct-28 Fri	0.45	0.45	0.425	0.425			###	###	###
2022-Oct-27 Thu	0.43	0.455	0.4275	0.455	191,141	84,340	###	###	0.0
2022-Oct-26 Wed	###	0.455	###	0.43	746,779	###	###	###	###
2022-Oct-25 Tue	###	###	###	0.4			###	###	0.0
2022-Oct-24 Mon	0.43	0.44	0.4	0.42			###	###	###
2022-Oct-21 Fri	0.355	0.41	0.355	0.4	615,259	###	99.1	99.1	0.0
2022-Oct-20 Thu	###	###	###	0.355			###	###	0.0
2022-Oct-19 Wed	###	###	###	###	42,142	0	67.9	67.9	0.0
2022-Oct-18 Tue	0.325	0.325	0.325	0.325	0				###
2022-Oct-17 Mon	###	0.325	0.28	0.325			###	###	###
2022-Oct-14 Fri	###	###	0.285	###			###	###	0.0
2022-Oct-13 Thu	0.345	0.345	0.345	0.345	29	###	70.7	70.7	0.0
2022-Oct-12 Wed	###	###	###	###	103,125	0	97.1	97.1	0.0
2022-Oct-11 Tue	0.275	###	0.275	###			98.5	98.5	0.0
2022-Oct-10 Mon	0.28	0.28	0.275	0.275			28.6	28.6	###
2022-Oct-07 Fri	0.28	0.28	0.28	0.28			###	###	###
2022-Oct-06 Thu	0.28	0.28	0.28	0.28	177,177	###	62.0	62.0	###
2022-Oct-05 Wed	0.27	0.285	0.27	0.28	338,052	###	###	###	###
2022-Oct-04 Tue	###	0.29	###	0.27			66.5	66.5	###
2022-Oct-03 Mon	###	###	###	###	0				0.0
2022-Sep-30 Fri	###	###	###	###	45,251	0	67.9	67.9	0.0
2022-Sep-29 Thu	###	###	###	###	0				0.0
2022-Sep-28 Wed	###	###	###	###	0				0.0
2022-Sep-27 Tue	###	###	0.255	###	200,929	###	###	###	0.0
2022-Sep-26 Mon	###	###	###	###	127,050	0	5.0	5.0	0.0
2022-Sep-23 Fri	###	###	###	###	57,220	0	41.5	41.5	0.0
2022-Sep-21 Wed	###	###	###	###			5.5	5.5	0.0
2022-Sep-20 Tue	###	###	###	###			###	###	0.0
2022-Sep-19 Mon	###	###	###	###	18,582	0	###	###	0.0
2022-Sep-16 Fri	0.325	###	###	###	110,547	0	4.2	4.2	0.0
2022-Sep-15 Thu	###	###	###	###	28,746	0	###	###	0.0
2022-Sep-14 Wed	0.27	###	0.26	###			###	###	0.0
2022-Sep-13 Tue	0.325	0.325	###	###	125,375	20,373	7.6	7.6	0.0
2022-Sep-12 Mon	###	###	###	###			###	###	0.0
2022-Sep-09 Fri	###	###	0.325	###			21.0	21.0	0.0
2022-Sep-08 Thu	###	###	###	###			###	###	0.0
2022-Sep-07 Wed	###	###	###	###			###	###	0.0
2022-Sep-06 Tue	###	###	###	###	153,174	0	###	###	0.0
2022-Sep-05 Mon	###	###	###	###			21.6	21.6	0.0
2022-Sep-02 Fri	0.375	0.42	0.375	0.4			96.4	96.4	0.0
2022-Sep-01 Thu	###	0.375	###	###			###	###	0.0
2022-Aug-31 Wed	0.255	###	0.255	###	959,988	###	99.4	99.4	0.0
2022-Aug-30 Tue	0.25	0.255	0.245	0.255			77.8	77.8	0.0
2022-Aug-29 Mon	###	0.255	###	0.255	129,158	###	97.5	97.5	0.0
2022-Aug-26 Fri	0.27	0.27	0.25	0.27			66.9	66.9	###
2022-Aug-25 Thu	###	###	###	###	0				0.0
2022-Aug-24 Wed	0.24	0.27	0.24	###	191,951	48,947	97.9	97.9	0.0
2022-Aug-23 Tue	0.26	0.26	0.25	0.25	88,575	22,586	###	###	0.0
2022-Aug-22 Mon	0.26	###	0.25	0.255	124,887	###	###	###	0.0
2022-Aug-19 Fri	0.245	0.28	0.24	###	585,853	152,321	###	###	0.0
2022-Aug-18 Thu	0.25	0.25	0.25	0.25	0				0.0
2022-Aug-17 Wed	0.25	0.25	0.25	0.25	0				0.0
2022-Aug-16 Tue	0.23	0.25	0.23	0.25	41,324	###	97.4	97.4	0.0
2022-Aug-15 Mon	0.26	0.26	0.255	0.255	4,580	1,179	24.8	24.8	0.0
2022-Aug-12 Fri	0.245	0.25	0.24	0.24			###	###	0.0
2022-Aug-11 Thu	###	0.25	###	0.25			###	###	0.0
2022-Aug-10 Wed	0.225	0.23	0.22	0.23			###	###	###
2022-Aug-09 Tue	0.23	0.23	0.2275	0.23	66,855	###	###	###	###
2022-Aug-08 Mon	0.22	0.23	0.22	0.225			79.2	79.2	###
2022-Aug-05 Fri	0.22	0.22	0.21	0.21	77,642	###	6.8	6.8	###
2022-Aug-04 Thu	###	0.28	###	###	1,388,982	194,457	92.3	92.3	0.0
2022-Aug-03 Wed	0.2	0.2	0.2	0.2	87,984	###	63.0	63.0	0.0
2022-Aug-02 Tue	0.2	0.2	0.2	0.2	0				0.0
2022-Aug-01 Mon	0.2	0.2	0.2	0.2	0				0.0
2022-Jul-29 Fri	###	0.2	###	0.2			83.4	83.4	0.0
2022-Jul-28 Thu	###	###	###	###	0				0.0
2022-Jul-27 Wed	###	###	###	###			65.7	65.7	0.0
2022-Jul-26 Tue	###	###	###	###			###	###	0.0
2022-Jul-25 Mon	###	###	###	###	0				0.0
2022-Jul-22 Fri	###	###	###	###			###	###	0.0
2022-Jul-21 Thu	###	###	###	###	0				0.0
2022-Jul-20 Wed	###	###	###	###	0				0.0
2022-Jul-19 Tue	###	###	###	###	0				0.0
2022-Jul-18 Mon	###	###	###	###			63.0	63.0	0.0
2022-Jul-15 Fri	###	###	###	###	0				0.0
2022-Jul-14 Thu	###	###	###	###	0				0.0
2022-Jul-13 Wed	###	###	###	###	0				0.0
2022-Jul-12 Tue	###	###	###	###	0				0.0
2022-Jul-11 Mon	###	###	###	###			27.7	27.7	0.0
2022-Jul-08 Fri	0.175	0.175	0.175	0.175	0				0.0
2022-Jul-07 Thu	0.175	0.175	0.175	0.175			68.5	68.5	0.0
2022-Jul-06 Wed	###	###	###	###			66.0	66.0	0.0
2022-Jul-05 Tue	0.175	0.175	0.175	0.175	0				0.0
2022-Jul-04 Mon	0.175	0.175	0.175	0.175	0				0.0
2022-Jul-01 Fri	0.175	0.175	0.175	0.175	0				0.0
2022-Jun-30 Thu	0.175	0.175	0.175	0.175			75.7	75.7	0.0
2022-Jun-29 Wed	###	###	###	###	0				0.0
2022-Jun-28 Tue	0.175	0.175	###	###			23.0	23.0	0.0
2022-Jun-27 Mon	0.175	0.175	0.175	0.175	0				0.0
2022-Jun-24 Fri	0.185	0.185	0.175	0.175			###	###	0.0
2022-Jun-23 Thu	###	###	0.185	0.185			###	###	###
2022-Jun-22 Wed	###	###	###	###	0				0.0
2022-Jun-21 Tue	###	###	###	###	0				0.0
2022-Jun-20 Mon	###	###	###	###	0				0.0
2022-Jun-17 Fri	###	###	###	###	0				0.0
2022-Jun-16 Thu	###	###	###	###	0				0.0
2022-Jun-15 Wed	###	###	###	###			78.5	78.5	0.0
2022-Jun-14 Tue	###	###	###	###	2,554	0	75.0	75.0	0.0
2022-Jun-10 Fri	###	###	###	###			###	###	0.0
2022-Jun-09 Thu	###	###	###	###			###	###	0.0
2022-Jun-08 Wed	0.2	0.2	###	###			###	###	0.0
2022-Jun-07 Tue	0.2	0.21	0.2	0.21	67,486	###	###	###	###
2022-Jun-06 Mon	0.2	0.2	0.2	0.2			75.1	75.1	0.0
2022-Jun-03 Fri	0.2	0.2	0.2	0.2	0				0.0
2022-Jun-02 Thu	###	###	0.2	0.2			24.3	24.3	0.0
2022-Jun-01 Wed	0.2	0.2	0.2	0.2			###	###	0.0
2022-May-31 Tue	0.21	0.21	0.21	0.21			###	###	###
2022-May-30 Mon	0.2	0.2	0.2	0.2	0				0.0
2022-May-27 Fri	0.21	0.21	0.2	0.2	26,849	###	###	###	0.0
2022-May-26 Thu	0.21	###	0.21	###	28,556	###	87.1	87.1	0.0
2022-May-25 Wed	0.21	0.21	0.21	0.21	0				###
2022-May-24 Tue	0.21	0.21	0.21	0.21	0				###
2022-May-23 Mon	0.21	0.21	0.21	0.21	44,572	###	###	###	###
2022-May-20 Fri	0.21	0.21	0.21	0.21			56.0	56.0	###
2022-May-19 Thu	###	###	###	0.2			17.9	17.9	0.0
2022-May-18 Wed	###	###	###	###			91.8	91.8	0.0
2022-May-17 Tue	###	###	###	###	0				0.0
2022-May-16 Mon	###	###	###	###			72.6	72.6	0.0
2022-May-13 Fri	0.2	###	0.2	###			74.2	74.2	0.0
2022-May-12 Thu	0.2	0.2	0.2	0.2	42,083	###	###	###	0.0
2022-May-11 Wed	0.2	0.2	0.2	0.2	0				0.0
2022-May-10 Tue	0.22	0.22	0.22	0.22	0				0.0
2022-May-09 Mon	0.22	0.22	0.22	0.22	0				0.0
2022-May-06 Fri	0.22	0.22	0.22	0.22	0				0.0
2022-May-05 Thu	###	0.22	0.2	0.22	325,927	68,444	95.5	95.5	0.0
2022-May-04 Wed	0.2	0.21	0.2	0.2	364,946	###	84.2	84.2	0.0
2022-May-03 Tue	###	###	0.185	0.185			###	###	###
2022-May-02 Mon	0.2	0.2	0.2	0.2			78.3	78.3	0.0
2022-Apr-29 Fri	0.225	0.225	###	###	238,758	###	###	###	0.0
2022-Apr-28 Thu	###	0.245	0.2	###			###	###	0.0
2022-Apr-27 Wed	###	###	0.2	###	177,129	###	###	###	0.0
2022-Apr-26 Tue	0.22	0.22	0.22	0.22	371	81	79.0	79.0	0.0
2022-Apr-22 Fri	0.21	0.22	0.21	0.22	29,629	6,370	93.8	93.8	0.0
2022-Apr-21 Thu	0.2	0.2	0.2	0.2			###	###	0.0
2022-Apr-20 Wed	0.2	0.2	0.2	0.2			###	###	0.0
2022-Apr-19 Tue	###	###	0.2	0.2			###	###	0.0
2022-Apr-14 Thu	###	0.2	###	0.2	48,252	4,825	###	###	0.0
2022-Apr-13 Wed	###	###	###	###	105,381	0	95.5	95.5	0.0
2022-Apr-12 Tue	0.2	0.2	0.2	0.2			###	###	0.0
2022-Apr-11 Mon	###	###	###	###			73.9	73.9	0.0
2022-Apr-08 Fri	0.185	0.185	0.185	0.185	0				###
2022-Apr-07 Thu	0.185	0.185	0.185	0.185	0				###
2022-Apr-06 Wed	0.185	0.185	0.185	0.185	0				###
2022-Apr-05 Tue	0.185	0.185	0.185	0.185	0				###
2022-Apr-04 Mon	0.185	0.185	0.185	0.185	0				###
2022-Apr-01 Fri	###	###	###	0.185			82.3	82.3	###
2022-Mar-31 Thu	0.175	0.175	###	###	298,684	###	###	###	0.0
2022-Mar-30 Wed	0.175	0.175	0.175	0.175			###	###	0.0
2022-Mar-29 Tue	0.175	0.175	0.175	0.175	0				0.0
2022-Mar-28 Mon	0.175	0.175	0.175	0.175	0				0.0
2022-Mar-25 Fri	0.175	0.175	0.175	0.175	13,450	2,353	###	###	0.0
2022-Mar-24 Thu	0.175	0.175	0.175	0.175	31,550	5,521	###	###	0.0
2022-Mar-23 Wed	0.175	0.175	0.175	0.175			62.7	62.7	0.0
2022-Mar-22 Tue	0.175	0.175	0.175	0.175	0				0.0
2022-Mar-21 Mon	0.175	0.175	0.175	0.175			###	###	0.0
2022-Mar-18 Fri	0.175	0.175	0.175	0.175			63.4	63.4	0.0
2022-Mar-17 Thu	###	###	###	###	0				0.0
2022-Mar-16 Wed	###	###	###	###			64.8	64.8	0.0
2022-Mar-15 Tue	###	###	###	###			###	###	0.0
2022-Mar-14 Mon	0.175	0.175	###	###			###	###	0.0
2022-Mar-11 Fri	###	###	###	###			###	###	0.0
2022-Mar-10 Thu	###	###	###	###			###	###	0.0
2022-Mar-09 Wed	###	###	###	###	86,184	0	54.1	54.1	0.0
2022-Mar-08 Tue	0.1625	0.1625	0.1625	0.1625			###	###	###
2022-Mar-07 Mon	###	###	###	###	0				0.0
2022-Mar-04 Fri	###	###	###	###			###	###	0.0
2022-Mar-03 Thu	###	###	###	###	0				0.0
2022-Mar-02 Wed	###	###	###	###	0				0.0
2022-Mar-01 Tue	###	###	###	###	0				0.0
2022-Feb-28 Mon	###	###	###	###	0				0.0
2022-Feb-25 Fri	###	###	###	###	0				0.0
2022-Feb-24 Thu	###	###	###	###	0				0.0
2022-Feb-23 Wed	###	###	###	###	13,427	0	51.2	51.2	0.0
2022-Feb-22 Tue	###	###	###	###	143,487	0	83.7	83.7	0.0
2022-Feb-21 Mon	###	###	0.185	0.185			###	###	###
2022-Feb-18 Fri	###	###	0.185	0.185			14.8	14.8	###
2022-Feb-17 Thu	###	###	###	###	0				0.0
2022-Feb-16 Wed	###	###	###	###			###	###	0.0
2022-Feb-15 Tue	###	###	###	###			75.3	75.3	0.0
2022-Feb-14 Mon	###	###	###	###			###	###	0.0
2022-Feb-11 Fri	0.2	0.22	0.2	0.2	54,828	###	74.8	74.8	0.0
2022-Feb-10 Thu	0.2	0.2	###	###	94,877	9,487	6.3	6.3	0.0
2022-Feb-09 Wed	0.2	0.2	0.2	0.2			###	###	0.0
2022-Feb-08 Tue	0.2	0.2	###	###			###	###	0.0
2022-Feb-07 Mon	0.2	0.2	0.2	0.2	7,443	1,488	###	###	0.0
2022-Feb-04 Fri	0.2	0.2	0.2	0.2			###	###	0.0
2022-Feb-03 Thu	0.2	0.2	0.2	0.2	0				0.0
2022-Feb-02 Wed	0.2	0.2	0.2	0.2	0				0.0
2022-Feb-01 Tue	###	0.22	0.2	0.2			3.4	3.4	0.0
2022-Jan-31 Mon	0.2	0.2	0.2	0.2	0				0.0
2022-Jan-28 Fri	0.2	0.2	0.2	0.2			53.9	53.9	0.0
2022-Jan-27 Thu	0.2	0.2	###	###	63,229	6,322	###	###	0.0
2022-Jan-25 Tue	0.21	0.21	###	###			###	###	0.0
2022-Jan-24 Mon	0.21	0.21	0.21	0.21			75.7	75.7	###
2022-Jan-21 Fri	0.21	0.21	0.21	0.21	0				###
2022-Jan-20 Thu	###	###	0.21	0.21			15.0	15.0	###
2022-Jan-19 Wed	0.2	0.21	0.2	0.21	52,542	10,771	93.6	93.6	###
2022-Jan-18 Tue	###	###	###	###			6.9	6.9	0.0
2022-Jan-17 Mon	0.25	0.25	0.2	0.2			0.4	0.4	0.0
2022-Jan-14 Fri	0.2	0.255	0.2	0.25	161,055	36,640	99.6	99.6	0.0
2022-Jan-13 Thu	0.2	0.2	0.2	0.2			65.4	65.4	0.0
2022-Jan-12 Wed	0.2	0.2	0.2	0.2	0				0.0
2022-Jan-11 Tue	0.2	0.2	0.2	0.2			68.8	68.8	0.0
2022-Jan-10 Mon	###	###	###	###			###	###	0.0
2022-Jan-07 Fri	###	###	###	###	5,527	0	###	###	0.0
2022-Jan-06 Thu	###	###	###	###			82.6	82.6	0.0
2022-Jan-05 Wed	###	###	0.185	0.185			6.7	6.7	###
2022-Jan-04 Tue	###	###	###	###			56.8	56.8	0.0
2021-Dec-31 Fri	0.2	0.2	0.2	0.2	8,883	1,776	###	###	0.0
2021-Dec-30 Thu	0.2	0.2	0.2	0.2			###	###	0.0
2021-Dec-29 Wed	0.2	0.2	0.2	0.2	0				0.0
2021-Dec-24 Fri	0.2	0.2	0.2	0.2	0				0.0
2021-Dec-23 Thu	0.2	0.2	0.2	0.2			63.1	63.1	0.0
2021-Dec-22 Wed	0.2	0.2	0.2	0.2			###	###	0.0
2021-Dec-21 Tue	###	###	###	###	43,270	0	###	###	0.0
2021-Dec-20 Mon	###	###	###	###			79.8	79.8	0.0
2021-Dec-17 Fri	0.2	0.2	0.2	0.2			70.4	70.4	0.0
2021-Dec-16 Thu	0.2	0.2	0.2	0.2	2,652	###	###	###	0.0
2021-Dec-15 Wed	0.2	0.2	0.2	0.2	189,378	37,875	77.4	77.4	0.0
2021-Dec-14 Tue	###	###	0.2	###			68.5	68.5	0.0
2021-Dec-13 Mon	###	###	0.2	0.2			###	###	0.0
2021-Dec-10 Fri	###	###	###	###			###	###	0.0
2021-Dec-09 Thu	###	0.21	###	###			69.3	69.3	0.0
2021-Dec-08 Wed	0.22	0.22	###	###			###	###	0.0
2021-Dec-07 Tue	###	###	0.21	0.22			4.9	4.9	0.0
2021-Dec-06 Mon	0.23	0.26	0.22	###	139,122	33,389	93.7	93.7	0.0
2021-Dec-03 Fri	0.21	0.22	0.21	0.22	120,329	25,870	###	###	0.0
2021-Dec-02 Thu	0.21	0.21	0.2	###			25.7	25.7	0.0
2021-Dec-01 Wed	###	###	###	0.21			###	###	###
2021-Nov-30 Tue	###	###	0.2	###	588,054	###	61.4	61.4	0.0
2021-Nov-29 Mon	###	###	###	###	1,787,777	0	###	###	0.0
2007-Dec-03 Mon	0	0	0	0	0				0.0
2007-Nov-30 Fri	20.45	###	###	20.8			###	###	1.5
2007-Nov-29 Thu	###	21.26	###	###			###	###	0.0
2007-Nov-28 Wed	20.24	20.57	20.24	20.45	4,060,722	###	81.9	81.9	###
2007-Nov-27 Tue	20	20.27	19.89	20.2	3,047,685	###	###	###	1.4
2007-Nov-26 Mon	###	###	19.46	###	1,782,285	###	80.9	80.9	0.0
2007-Nov-23 Fri	19.49	###	###	19.55	1,214,247	0	69.6	69.6	###
2007-Nov-22 Thu	###	19.54	19.22	19.45			###	###	###
2007-Nov-21 Wed	19.25	19.57	19.25	19.43			###	###	1.4
2007-Nov-20 Tue	19.21	###	###	19.56	2,128,979	0	###	###	1.4
2007-Nov-19 Mon	19.29	19.41	19.27	###	906,978	17,540,954	70.2	70.2	0.0
2007-Nov-16 Fri	19.47	19.47	###	19.27	2,677,229	26,062,824	###	###	###
2007-Nov-15 Thu	###	19.75	###	###	2,257,087	###	###	###	0.0
2007-Nov-14 Wed	19.81	###	19.55	###	1,310,226	12,807,459	###	###	0.0
2007-Nov-13 Tue	19.25	19.74	19.21	###			83.6	83.6	0.0
2007-Nov-12 Mon	19.22	19.54	###	###	3,155,259	30,826,880	48.0	48.0	0.0
2007-Nov-09 Fri	###	###	19.28	###	2,579,026	###	###	###	0.0
2007-Nov-08 Thu	19.73	19.73	19.47	###			38.7	38.7	0.0
2007-Nov-07 Wed	20	###	19.74	###	3,175,452	###	###	###	0.0
2007-Nov-06 Tue	###	###	###	20			###	###	1.4
2007-Nov-05 Mon	###	###	###	###			44.1	44.1	0.0
2007-Nov-02 Fri	20.5	###	20.47	20.55			62.4	62.4	1.5
2007-Nov-01 Thu	###	###	20.72	###	1,940,045	###	###	###	0.0
2007-Oct-31 Wed	20.86	###	###	20.82			29.1	29.1	1.5
2007-Oct-30 Tue	###	###	###	###			81.2	81.2	0.0
2007-Oct-29 Mon	20.45	###	20.43	###	1,028,147	10,502,521	77.4	77.4	0.0
2007-Oct-26 Fri	20.4	20.55	20.25	20.42	2,301,041	###	65.9	65.9	1.5
2007-Oct-25 Thu	20	20.49	20	20.49			87.0	87.0	###
2007-Oct-24 Wed	20.2	###	###	###	1,656,755	0	###	###	0.0
2007-Oct-23 Tue	20.2	20.49	###	###			###	###	0.0
2007-Oct-22 Mon	###	20.22	###	###			###	###	0.0
2007-Oct-19 Fri	20.5	20.5	###	###	2,131,171	###	22.1	22.1	0.0
2007-Oct-18 Thu	###	###	20.25	20.43	2,987,555	###	###	###	###
2007-Oct-17 Wed	20.55	###	###	###			###	###	0.0
2007-Oct-16 Tue	19.8	###	19.8	20.25	5,217,372	51,651,982	84.7	84.7	###
2007-Oct-15 Mon	###	###	19.26	19.85			###	###	1.4
2007-Oct-12 Fri	20.5	20.5	###	20.49	1,611,955	###	34.5	34.5	###
2007-Oct-11 Thu	###	###	20.72	20.8			23.3	23.3	1.5
2007-Oct-10 Wed	20.55	###	20.55	###			###	###	0.0
2007-Oct-09 Tue	20.2	20.48	20.2	20.4			###	###	1.5
2007-Oct-08 Mon	###	20.27	###	20.21	1,476,543	###	###	###	###
2007-Oct-05 Fri	19.89	###	###	19.83	2,140,889	0	29.0	29.0	###
2007-Oct-04 Thu	###	###	19.71	19.82			###	###	1.4
2007-Oct-03 Wed	###	###	19.51	###	3,509,946	34,239,523	###	###	0.0
2007-Oct-02 Tue	19.78	20.53	19.7	###			###	###	0.0
2007-Oct-01 Mon	###	###	19.45	19.56	908,489	8,835,055	32.4	32.4	1.4
2007-Sep-28 Fri	###	19.7	19.27	19.7	4,427,355	###	###	###	1.4
2007-Sep-27 Thu	###	###	###	19.28	2,246,474	0	69.9	69.9	1.4
2007-Sep-26 Wed	###	19.25	18.85	###	2,956,921	56,329,345	68.5	68.5	0.0
2007-Sep-25 Tue	18.71	###	18.71	###			###	###	0.0
2007-Sep-24 Mon	18.46	18.8	18.42	18.59			68.9	68.9	1.3
2007-Sep-21 Fri	18.77	###	###	###			26.1	26.1	0.0
2007-Sep-20 Thu	###	18.77	18.51	18.75			###	###	###
2007-Sep-19 Wed	18.23	18.44	###	18.44			###	###	1.3
2007-Sep-18 Tue	###	18.29	17.7	###	3,073,588	###	###	###	0.0
2007-Sep-17 Mon	###	###	###	###			28.9	28.9	0.0
2007-Sep-14 Fri	18.29	18.42	###	###			63.9	63.9	0.0
2007-Sep-13 Thu	18.21	18.27	###	###	1,667,042	15,228,428	37.8	37.8	0.0
2007-Sep-12 Wed	18.48	###	###	18.25			31.4	31.4	###
2007-Sep-11 Tue	18.45	###	###	18.45			###	###	1.3
2007-Sep-10 Mon	18.25	18.55	18.22	18.4	1,353,171	24,878,048	###	###	1.3
2007-Sep-07 Fri	18.51	###	18.25	18.49			###	###	###
2007-Sep-06 Thu	###	###	###	18.4	3,170,941	0	71.1	71.1	1.3
2007-Sep-05 Wed	18.71	18.79	###	###			20.9	20.9	0.0
2007-Sep-04 Tue	###	18.2	###	###			75.2	75.2	0.0
2007-Sep-03 Mon	###	###	17.75	###	1,156,975	10,268,153	###	###	0.0
2007-Aug-31 Fri	###	###	17.7	###	6,374,373	###	23.6	23.6	0.0
2007-Aug-30 Thu	17.84	17.86	17.72	17.78			###	###	1.3
2007-Aug-29 Wed	17.54	17.74	17.5	###	5,466,441	###	###	###	0.0
2007-Aug-28 Tue	###	###	17.58	###			78.6	78.6	0.0
2007-Aug-27 Mon	###	###	17.73	17.8	4,612,177	40,886,949	###	###	###
2007-Aug-24 Fri	###	###	17.41	###	2,870,886	###	###	###	0.0
2007-Aug-23 Thu	###	17.75	17.55	###			###	###	0.0
2007-Aug-22 Wed	###	17.21	16.59	###			###	###	0.0
2007-Aug-21 Tue	16.82	###	16.44	16.88	4,133,543	33,977,723	###	###	1.2
2007-Aug-20 Mon	###	###	16.71	###	5,141,026	42,953,272	27.5	27.5	0.0
2007-Aug-17 Fri	16.77	###	16.26	16.4	3,856,249	###	28.3	28.3	###
2007-Aug-16 Thu	###	17.29	###	16.5			36.4	36.4	1.2
2007-Aug-15 Wed	###	17.78	17.4	17.4			59.6	59.6	1.2
2007-Aug-14 Tue	18.26	18.29	17.8	17.85			###	###	1.3
2007-Aug-13 Mon	18.44	18.44	###	###			###	###	0.0
2007-Aug-10 Fri	18.28	18.5	###	###			34.7	34.7	0.0
2007-Aug-09 Thu	18.48	18.49	18.24	18.46			###	###	1.3
2007-Aug-08 Wed	18.25	18.4	###	18.25	2,691,373	###	56.6	56.6	###
2007-Aug-07 Tue	17.7	###	###	###	4,649,242	0	###	###	0.0
2007-Aug-06 Mon	###	###	###	17.22			85.4	85.4	1.2
2007-Aug-03 Fri	17.71	17.83	17.25	###	3,926,126	68,864,250	22.9	22.9	0.0
2007-Aug-02 Thu	###	18.27	17.52	###	8,277,485	###	###	###	0.0
2007-Aug-01 Wed	###	18.49	###	###	3,888,755	###	59.8	59.8	0.0
2007-Jul-31 Tue	18.74	18.74	18.42	18.52			25.0	25.0	1.3
2007-Jul-30 Mon	18.26	###	18.25	###	1,781,283	###	75.3	75.3	0.0
2007-Jul-27 Fri	###	18.56	17.84	18.26	6,915,323	125,858,878	76.3	76.3	1.3
2007-Jul-26 Thu	18.8	###	###	18.74			45.7	45.7	1.3
2007-Jul-25 Wed	###	###	###	18.75	7,681,451	0	###	###	###
2007-Jul-24 Tue	19.45	19.46	###	###	3,853,176	###	###	###	0.0
2007-Jul-23 Mon	19.45	19.55	###	19.4	2,341,045	###	37.2	37.2	1.4
2007-Jul-20 Fri	###	###	###	19.47	4,114,543	0	23.1	23.1	###
2007-Jul-19 Thu	19.45	19.52	###	19.5			64.9	64.9	1.4
2007-Jul-18 Wed	19.59	###	19.2	###	3,919,785	###	28.1	28.1	0.0
2007-Jul-17 Tue	###	19.81	###	19.59	3,886,085	38,491,671	35.0	35.0	###
2007-Jul-16 Mon	19.85	19.85	###	19.7			32.3	32.3	1.4
2007-Jul-13 Fri	###	###	19.77	19.83	3,839,482	37,953,279	35.9	35.9	###
2007-Jul-12 Thu	19.56	19.76	19.56	19.76	1,746,970	###	71.8	71.8	###
2007-Jul-11 Wed	19.46	19.58	###	19.5	5,124,156	50,165,487	###	###	1.4
2007-Jul-10 Tue	19.46	###	19.43	19.55			74.1	74.1	###
2007-Jul-09 Mon	19.4	19.4	19.2	###			###	###	0.0
2007-Jul-06 Fri	###	###	###	###			###	###	0.0
2007-Jul-05 Thu	###	19.47	###	###			###	###	0.0
2007-Jul-04 Wed	19.43	19.5	19.2	19.29	1,236,156	###	36.3	36.3	1.4
2007-Jul-03 Tue	###	19.79	###	19.43			28.5	28.5	1.4
2007-Jul-02 Mon	###	19.82	19.47	19.56	1,739,252	###	38.7	38.7	1.4
2007-Jun-29 Fri	###	###	###	###			69.6	69.6	0.0
2007-Jun-28 Thu	19.5	19.57	###	19.42	2,834,383	###	33.1	33.1	1.4
2007-Jun-27 Wed	###	###	###	###			###	###	0.0
2007-Jun-26 Tue	19.55	19.74	19.54	###	3,404,821	66,870,684	###	###	0.0
2007-Jun-25 Mon	###	###	###	19.48	2,531,471	0	38.3	38.3	###
2007-Jun-22 Fri	###	19.78	19.22	19.72			###	###	1.4
2007-Jun-21 Thu	###	###	###	###			###	###	0.0
2007-Jun-20 Wed	###	19.25	###	19.2	7,175,342	###	60.3	60.3	###
2007-Jun-19 Tue	###	###	###	19.29	2,445,223	0	###	###	1.4
2007-Jun-18 Mon	###	###	###	###	3,233,144	0	39.8	39.8	0.0
2007-Jun-15 Fri	19.4	19.42	###	19.2	6,074,243	###	###	###	###
2007-Jun-14 Thu	19.5	###	###	19.46			36.9	36.9	###
2007-Jun-13 Wed	19.4	19.46	19.24	###	2,227,552	###	39.7	39.7	0.0
2007-Jun-12 Tue	19.71	19.79	19.47	19.5			###	###	1.4
2007-Jun-08 Fri	###	19.71	19.4	19.48	5,904,988	115,472,040	28.2	28.2	###
2007-Jun-07 Thu	19.89	###	19.84	###			###	###	0.0
2007-Jun-06 Wed	20.41	20.49	###	###			26.2	26.2	0.0
2007-Jun-05 Tue	###	20.84	###	20.58			###	###	1.5
2007-Jun-04 Mon	###	21.49	###	20.86			17.8	17.8	1.5
2007-Jun-01 Fri	###	###	21.22	###	9,369,478	###	20.8	20.8	0.0
2007-May-31 Thu	###	21.7	###	21.7	12,625,974	###	###	###	1.6
2007-May-30 Wed	21.45	21.45	###	###			31.7	31.7	0.0
2007-May-29 Tue	###	###	21.24	###	1,832,479	19,460,926	34.2	34.2	0.0
2007-May-28 Mon	###	21.42	###	21.22			###	###	1.5
2007-May-25 Fri	21	21.26	###	###			###	###	0.0
2007-May-24 Thu	###	###	###	###	1,718,978	0	34.8	34.8	0.0
2007-May-23 Wed	###	###	###	###	2,289,541	0	73.6	73.6	0.0
2007-May-22 Tue	###	###	20.85	###			###	###	0.0
2007-May-21 Mon	###	###	###	###			32.0	32.0	0.0
2007-May-18 Fri	###	21.22	###	###			38.5	38.5	0.0
2007-May-17 Thu	###	21.29	###	21			###	###	1.5
2007-May-16 Wed	21.29	###	###	###			30.4	30.4	0.0
2007-May-15 Tue	21.45	21.45	21.26	###			35.4	35.4	0.0
2007-May-14 Mon	###	###	21.55	21.77			32.3	32.3	1.6
2007-May-11 Fri	21.7	21.74	21.55	###	2,274,375	49,228,846	35.2	35.2	0.0
2007-May-10 Thu	###	21.78	21.41	21.72			70.1	70.1	###
2007-May-09 Wed	###	###	###	21.75	4,937,442	0	23.8	23.8	###
2007-May-08 Tue	22.4	22.5	21.85	###			###	###	0.0
2007-May-07 Mon	20.55	20.79	20.55	20.73	1,766,074	36,504,749	73.7	73.7	###
2007-May-04 Fri	###	###	20.5	20.55			###	###	1.5
2007-May-03 Thu	###	20.49	###	20.45	1,422,225	###	66.2	66.2	###
2007-May-02 Wed	20.45	20.45	20.23	###			26.0	26.0	0.0
2007-May-01 Tue	20.5	20.59	20.24	###	1,640,384	###	37.0	37.0	0.0
2007-Apr-30 Mon	###	###	20.46	20.5	2,112,444	###	31.7	31.7	1.5
2007-Apr-27 Fri	20.41	###	20.4	###			78.1	78.1	0.0
2007-Apr-26 Thu	20.5	20.54	20.4	20.5	5,006,770	102,488,581	69.8	69.8	1.5
2007-Apr-24 Tue	20.2	###	###	###			75.2	75.2	0.0
2007-Apr-23 Mon	20.45	20.49	###	###	2,008,043	###	###	###	0.0
2007-Apr-20 Fri	20.56	20.7	20.4	20.45	4,280,721	###	30.4	30.4	###
2007-Apr-19 Thu	20.2	20.52	###	20.5			84.7	84.7	1.5
2007-Apr-18 Wed	###	###	###	20			80.9	80.9	1.4
2007-Apr-17 Tue	###	###	19.7	19.71			###	###	1.4
2007-Apr-16 Mon	###	###	19.75	19.82	1,417,825	14,001,021	###	###	1.4
2007-Apr-13 Fri	20	###	19.74	19.89			35.8	35.8	###
2007-Apr-12 Thu	19.77	###	###	###			###	###	0.0
2007-Apr-11 Wed	###	20.21	19.82	19.82	1,374,970	27,520,024	22.7	22.7	1.4
2007-Apr-10 Tue	20.2	20.27	###	###			###	###	0.0
2007-Apr-05 Thu	###	###	19.74	###	776,271	###	###	###	0.0
2007-Apr-04 Wed	20	20.23	20	20.21			###	###	###
2007-Apr-03 Tue	###	19.87	19.5	19.85			74.2	74.2	1.4
2007-Apr-02 Mon	19.7	19.88	19.5	###			38.6	38.6	0.0
2007-Mar-30 Fri	###	###	19.59	19.85	4,741,884	46,446,753	###	###	1.4
2007-Mar-29 Thu	18.81	###	18.81	###			###	###	0.0
2007-Mar-28 Wed	18.85	###	18.81	18.85	2,912,074	27,388,055	71.1	71.1	###
2007-Mar-27 Tue	18.8	###	18.8	###			72.0	72.0	0.0
2007-Mar-26 Mon	###	###	18.8	18.82			30.2	30.2	1.3
2007-Mar-23 Fri	###	19.4	###	19.25			###	###	1.4
2007-Mar-22 Thu	###	###	###	###	1,900,440	0	###	###	0.0
2007-Mar-21 Wed	###	###	18.75	###			###	###	0.0
2007-Mar-20 Tue	18.84	###	###	18.75	2,145,940	0	###	###	###
2007-Mar-19 Mon	18.86	###	###	18.84	1,345,521	0	###	###	1.3
2007-Mar-16 Fri	###	###	18.77	18.81			###	###	###
2007-Mar-15 Thu	###	###	18.8	###			###	###	0.0
2007-Mar-14 Wed	###	###	18.7	18.78			###	###	###
2007-Mar-13 Tue	19.5	19.53	###	###	1,714,043	16,737,629	19.5	19.5	0.0
2007-Mar-12 Mon	###	19.43	###	19.43	1,529,884	14,862,823	###	###	1.4
2007-Mar-09 Fri	###	19.47	19.28	19.41	1,406,147	###	66.6	66.6	###
2007-Mar-08 Thu	19.25	19.45	###	###			71.0	71.0	0.0
2007-Mar-07 Wed	###	19.42	###	19.25			68.7	68.7	1.4
2007-Mar-06 Tue	18.47	18.8	18.29	18.8			66.5	66.5	1.3
2007-Mar-05 Mon	18.82	###	18.47	18.47			###	###	###
2007-Mar-02 Fri	###	19.26	18.85	###	1,549,955	###	39.3	39.3	0.0
2007-Mar-01 Thu	###	19.44	###	###	2,305,477	###	###	###	0.0
2007-Feb-28 Wed	19.25	###	###	19.23			###	###	###
2007-Feb-27 Tue	###	###	19.75	19.82	2,679,926	###	38.8	38.8	1.4
2007-Feb-26 Mon	###	###	19.55	###			###	###	0.0
2007-Feb-23 Fri	###	19.89	###	###	3,400,948	33,822,427	###	###	0.0
2007-Feb-22 Thu	###	19.8	19.58	###			66.1	66.1	0.0
2007-Feb-21 Wed	19.84	19.87	###	###	3,170,242	31,496,354	###	###	0.0
2007-Feb-20 Tue	###	###	19.86	19.88			35.4	35.4	1.4
2007-Feb-19 Mon	###	###	19.85	###	1,302,489	###	35.8	35.8	0.0
2007-Feb-16 Fri	###	###	19.79	19.85			###	###	1.4
2007-Feb-15 Thu	20	###	###	###			36.0	36.0	0.0
2007-Feb-14 Wed	###	###	###	###	3,472,186	0	###	###	0.0
2007-Feb-13 Tue	###	###	###	###	3,940,142	0	69.0	69.0	0.0
2007-Feb-12 Mon	###	20.46	20.28	###	1,242,686	###	69.0	69.0	0.0
2007-Feb-09 Fri	###	20.44	20.26	20.44	1,919,875	39,069,456	64.8	64.8	1.5
2007-Feb-08 Thu	19.87	###	19.85	###			###	###	0.0
2007-Feb-07 Wed	###	###	19.82	19.86			32.3	32.3	1.4
2007-Feb-06 Tue	###	###	###	###	3,802,328	0	35.4	35.4	0.0
2007-Feb-05 Mon	###	20.23	###	20	3,605,847	36,473,142	40.4	40.4	1.4
2007-Feb-02 Fri	20	###	###	###			70.4	70.4	0.0
2007-Feb-01 Thu	19.75	###	19.73	###			76.3	76.3	0.0
2007-Jan-31 Wed	###	19.75	19.52	###	1,885,656	37,024,855	39.8	39.8	0.0
2007-Jan-30 Tue	19.73	19.8	###	19.7			34.9	34.9	1.4
2007-Jan-29 Mon	###	###	19.76	19.76			23.8	23.8	###
2007-Jan-25 Thu	20.55	20.58	20.25	###			###	###	0.0
2007-Jan-24 Wed	20.49	###	###	20.48			###	###	1.5
2007-Jan-23 Tue	###	###	###	###			80.3	80.3	0.0
2007-Jan-22 Mon	###	###	###	###	1,450,981	0	###	###	0.0
2007-Jan-19 Fri	###	20.29	###	###			31.9	31.9	0.0
2007-Jan-18 Thu	20.4	20.4	###	###			23.5	23.5	0.0
2007-Jan-17 Wed	###	###	20.2	20.27			###	###	1.4
2007-Jan-16 Tue	20.41	20.59	20.26	20.45			###	###	###
2007-Jan-15 Mon	20.56	20.7	20.43	20.51			31.0	31.0	###
2007-Jan-12 Fri	20.5	###	###	20.49			###	###	###
2007-Jan-11 Thu	20.2	20.45	###	20.44	6,599,953	###	77.5	77.5	1.5
2007-Jan-10 Wed	###	###	###	###	2,742,455	0	###	###	0.0
2007-Jan-09 Tue	###	20.24	###	20.23	2,852,372	###	68.3	68.3	1.4
2007-Jan-08 Mon	20.25	20.28	###	###	3,212,123	32,570,927	28.1	28.1	0.0
2007-Jan-05 Fri	20.46	20.53	###	20.45			37.7	37.7	###
2007-Jan-04 Thu	###	###	20.4	20.4	2,422,372	###	###	###	1.5
2007-Jan-03 Wed	###	###	20.75	20.83	1,087,286	###	16.4	16.4	1.5
2007-Jan-02 Tue	###	21.5	21.26	21.29	465,577	###	###	###	###
2006-Dec-29 Fri	21.43	21.45	21.25	###	314,149	6,707,081	22.9	22.9	0.0
2006-Dec-28 Thu	21.4	###	###	21.52	417,252	0	68.8	68.8	1.5
2006-Dec-27 Wed	###	21.4	21.28	21.4			###	###	1.5
2006-Dec-22 Fri	21	21.29	###	21.21			###	###	###
2006-Dec-21 Thu	21	###	###	###			###	###	0.0
2006-Dec-20 Wed	###	###	###	###	7,855,152	0	###	###	0.0
2006-Dec-19 Tue	###	###	21.58	21.85	4,395,823	###	###	###	###
2006-Dec-18 Mon	###	22.4	21.76	21.83	4,678,021	###	15.5	15.5	###
2006-Dec-15 Fri	###	22.25	21.84	###			###	###	0.0
2006-Dec-14 Thu	###	22	21.44	21.57			###	###	###
2006-Dec-13 Wed	21.4	21.72	###	21.47	2,094,489	22,746,150	###	###	###
2006-Dec-12 Tue	###	21.44	###	21.43	5,304,829	###	###	###	###
2006-Dec-11 Mon	###	21.44	###	21.44	3,684,376	###	###	###	###
2006-Dec-08 Fri	20.75	###	20.75	###			###	###	0.0
2006-Dec-07 Thu	###	20.79	20.55	20.7	3,035,541	###	73.3	73.3	1.5
2006-Dec-06 Wed	20.5	20.56	20.4	20.5			###	###	1.5
2006-Dec-05 Tue	20.25	20.55	###	20.28	2,497,584	25,662,675	###	###	1.4
2006-Dec-04 Mon	###	###	###	###			15.4	15.4	0.0
2006-Dec-01 Fri	21	21	###	20.75			27.4	27.4	1.5
2006-Nov-30 Thu	21	###	###	20.82	1,793,546	0	###	###	1.5
2006-Nov-29 Wed	20.7	###	20.58	###	2,309,026	23,759,877	###	###	0.0
2006-Nov-28 Tue	###	20.83	20.59	20.7	1,826,140	37,819,359	###	###	1.5
2006-Nov-27 Mon	###	21.2	###	###			###	###	0.0
2006-Nov-24 Fri	20.86	###	20.85	21.21	4,088,558	###	80.1	80.1	###
2006-Nov-23 Thu	###	20.86	###	20.84	2,318,277	24,179,629	###	###	1.5
2006-Nov-22 Wed	###	###	20.4	###	2,527,073	25,776,144	62.4	62.4	0.0
2006-Nov-21 Tue	###	###	###	###			###	###	0.0
2006-Nov-20 Mon	20.75	20.8	###	###	1,442,546	15,002,478	###	###	0.0
2006-Nov-17 Fri	20.43	20.81	20.43	20.7	3,546,546	73,129,778	77.9	77.9	1.5
2006-Nov-16 Thu	###	20.29	###	20.27			###	###	1.4
2006-Nov-15 Wed	20.25	20.49	###	20.27	3,637,055	37,261,628	###	###	1.4
2006-Nov-14 Tue	###	###	19.59	###			###	###	0.0
2006-Nov-13 Mon	###	###	###	###			###	###	0.0
2006-Nov-10 Fri	19.29	###	###	19.2			25.6	25.6	###
2006-Nov-09 Thu	###	###	###	19.27	1,738,447	0	###	###	###
2006-Nov-08 Wed	###	###	###	###			###	###	0.0
2006-Nov-07 Tue	19.21	###	###	19.2			###	###	###
2006-Nov-06 Mon	###	19.21	###	###	1,002,070	9,624,882	67.0	67.0	0.0
2006-Nov-03 Fri	###	19.27	###	###	1,370,421	###	###	###	0.0
2006-Nov-02 Thu	###	19.27	18.83	###			26.9	26.9	0.0
2006-Nov-01 Wed	###	###	###	###			###	###	0.0
2006-Oct-31 Tue	19.45	###	###	###	1,494,148	0	###	###	0.0
2006-Oct-30 Mon	19.7	19.7	###	19.55			###	###	###
2006-Oct-27 Fri	###	###	19.74	19.8	2,377,975	###	###	###	1.4
2006-Oct-26 Thu	###	###	19.78	###			###	###	0.0
2006-Oct-25 Wed	###	19.57	19.21	19.52	2,412,185	###	72.7	72.7	1.4
2006-Oct-24 Tue	###	###	###	###			###	###	0.0
2006-Oct-23 Mon	###	###	###	19.7	937,977	0	###	###	1.4
2006-Oct-20 Fri	###	20.25	19.72	20.2	1,667,144	33,317,872	71.2	71.2	1.4
2006-Oct-19 Thu	20.4	20.4	19.81	###	9,391,129	188,808,648	###	###	0.0
2006-Oct-18 Wed	21.51	21.79	###	20.59	13,843,722	150,827,351	5.3	5.3	###
2006-Oct-17 Tue	0	0	0	0	0				0.0
2006-Oct-16 Mon	19.8	###	###	19.85			65.4	65.4	1.4
2006-Oct-13 Fri	###	19.59	###	19.43			69.7	69.7	1.4
2006-Oct-12 Thu	19.45	###	###	19.25			###	###	1.4
2006-Oct-11 Wed	19.59	19.83	19.4	19.45	1,778,927	34,893,653	23.7	23.7	###
2006-Oct-10 Tue	###	19.72	19.52	19.59			###	###	###
2006-Oct-09 Mon	19.5	19.76	19.5	###			72.6	72.6	0.0
2006-Oct-06 Fri	19.7	19.78	19.52	###			29.3	29.3	0.0
2006-Oct-05 Thu	19.45	###	###	19.59	1,461,828	0	72.2	72.2	###
2006-Oct-04 Wed	###	###	###	19.2			77.6	77.6	###
2006-Oct-03 Tue	###	###	18.7	###	962,251	8,997,046	###	###	0.0
2006-Oct-02 Mon	###	###	18.71	18.71			###	###	###
2006-Sep-29 Fri	18.49	18.71	18.47	###			###	###	0.0
2006-Sep-28 Thu	18.49	18.54	18.41	18.49	969,655	17,914,376	63.6	63.6	###
2006-Sep-27 Wed	18.27	18.49	18.22	18.49			###	###	###
2006-Sep-26 Tue	###	###	###	###			29.8	29.8	0.0
2006-Sep-25 Mon	17.85	###	17.82	###			###	###	0.0
2006-Sep-22 Fri	###	18.24	###	###			76.8	76.8	0.0
2006-Sep-21 Thu	###	###	###	###	4,323,687	0	###	###	0.0
2006-Sep-20 Wed	###	###	17.86	17.88			###	###	1.3
2006-Sep-19 Tue	18.45	18.49	###	18.2			###	###	###
2006-Sep-18 Mon	###	18.49	###	18.45	1,515,374	###	###	###	1.3
2006-Sep-15 Fri	###	###	###	###			32.5	32.5	0.0
2006-Sep-14 Thu	17.89	###	17.89	###			74.6	74.6	0.0
2006-Sep-13 Wed	###	###	17.83	###			67.3	67.3	0.0
2006-Sep-12 Tue	###	###	17.79	###	1,887,144	16,786,145	48.3	48.3	0.0
2006-Sep-11 Mon	###	18.51	###	###	1,628,323	15,070,129	34.3	34.3	0.0
2006-Sep-08 Fri	###	18.49	###	18.25			28.7	28.7	###
2006-Sep-07 Thu	###	18.5	###	18.49			###	###	###
2006-Sep-06 Wed	###	###	18.29	###	641,782	###	19.9	19.9	0.0
2006-Sep-05 Tue	###	18.78	18.54	18.55	787,342	###	###	###	1.3
2006-Sep-04 Mon	18.5	18.74	18.5	###			###	###	0.0
2006-Sep-01 Fri	18.48	18.49	18.23	###	962,758	###	###	###	0.0
2006-Aug-31 Thu	###	18.41	18.28	###			###	###	0.0
2006-Aug-30 Wed	18.24	18.29	###	###			###	###	0.0
2006-Aug-29 Tue	18.2	18.29	###	###	1,730,454	###	###	###	0.0
2006-Aug-28 Mon	###	18.23	###	###			###	###	0.0
2006-Aug-25 Fri	17.8	###	17.8	###			###	###	0.0
2006-Aug-24 Thu	17.5	17.85	17.45	17.7			###	###	1.3
2006-Aug-23 Wed	17.28	###	###	17.25			###	###	1.2
2006-Aug-22 Tue	###	###	###	17.26	674,744	0	27.9	27.9	1.2
2006-Aug-21 Mon	17.45	17.46	###	###	776,171	6,775,972	###	###	0.0
2006-Aug-18 Fri	17.24	###	17.23	###			###	###	0.0
2006-Aug-17 Thu	###	17.25	###	17.23			68.2	68.2	###
2006-Aug-16 Wed	###	###	###	###			29.9	29.9	0.0
2006-Aug-15 Tue	###	###	16.85	###	598,420	5,041,688	###	###	0.0
2006-Aug-14 Mon	###	17.25	16.84	###	1,200,087	20,455,482	###	###	0.0
2006-Aug-11 Fri	16.79	16.81	###	###	2,353,329	###	27.9	27.9	0.0
2006-Aug-10 Thu	16.8	16.89	16.7	16.8			68.7	68.7	1.2
2006-Aug-09 Wed	###	###	16.83	###	1,619,625	13,629,144	###	###	0.0
2006-Aug-08 Tue	###	17.24	16.79	###	798,447	13,585,575	###	###	0.0
2006-Aug-07 Mon	16.86	###	16.84	###			###	###	0.0
2006-Aug-04 Fri	###	###	16.79	16.81	1,275,080	###	33.8	33.8	###
2006-Aug-03 Thu	###	17.2	###	17.2	11,834,582	###	###	###	1.2
2006-Aug-02 Wed	17.25	17.25	###	###			23.6	23.6	0.0
2006-Aug-01 Tue	###	###	###	###			###	###	0.0
2006-Jul-31 Mon	###	17.46	###	###			###	###	0.0
2006-Jul-28 Fri	###	###	###	###			###	###	0.0
2006-Jul-27 Thu	17.48	17.57	17.42	17.53	1,306,642	###	59.5	59.5	1.3
2006-Jul-26 Wed	17.7	17.73	17.53	17.53			35.5	35.5	1.3
2006-Jul-25 Tue	17.74	17.75	###	17.7			35.9	35.9	1.3
2006-Jul-24 Mon	17.7	17.7	###	###	485,345	###	###	###	0.0
2006-Jul-21 Fri	17.75	17.83	###	17.78			###	###	1.3
2006-Jul-20 Thu	###	###	###	17.78			17.5	17.5	1.3
2006-Jul-19 Wed	17.85	###	17.8	###	834,153	###	###	###	0.0
2006-Jul-18 Tue	17.84	###	###	17.73	801,347	0	32.9	32.9	###
2006-Jul-17 Mon	17.78	###	17.5	17.84			###	###	1.3
2006-Jul-14 Fri	###	###	17.82	17.82			13.9	13.9	1.3
2006-Jul-13 Thu	###	18.45	###	18.41			###	###	###
2006-Jul-12 Wed	18.5	18.5	###	###	717,257	6,634,627	12.2	12.2	0.0
2006-Jul-11 Tue	###	###	###	18.23	1,411,973	0	###	###	1.3
2006-Jul-10 Mon	###	18.25	###	###	1,036,170	9,455,051	###	###	0.0
2006-Jul-07 Fri	###	###	17.85	###			69.2	69.2	0.0
2006-Jul-06 Thu	17.52	###	17.4	17.83	1,222,679	###	76.8	76.8	###
2006-Jul-05 Wed	17.83	17.84	17.45	###	1,335,081	###	19.7	19.7	0.0
2006-Jul-04 Tue	###	###	###	###	855,446	0	34.1	34.1	0.0
2006-Jul-03 Mon	###	###	###	###	3,918,942	0	###	###	0.0
2006-Jun-30 Fri	18.55	18.58	###	18.21	3,473,079	###	21.6	21.6	###
2006-Jun-27 Tue	###	###	###	###	1,352,173	0	26.6	26.6	0.0
2006-Jun-26 Mon	17.59	17.59	###	17.41			31.6	31.6	###
2006-Jun-23 Fri	17.8	###	17.51	###			###	###	0.0
2006-Jun-22 Thu	###	###	###	###			###	###	0.0
2006-Jun-21 Wed	###	###	###	17.56			80.6	80.6	1.3
2006-Jun-20 Tue	17.41	17.74	###	###	1,511,380	13,405,940	###	###	0.0
2006-Jun-19 Mon	###	###	###	###			###	###	0.0
2006-Jun-16 Fri	###	###	###	###			###	###	0.0
2006-Jun-15 Thu	###	###	17.86	###	2,571,923	22,967,272	21.9	21.9	0.0
2006-Jun-14 Wed	17.49	###	17.42	###	1,295,552	11,284,257	###	###	0.0
2006-Jun-13 Tue	###	###	17.8	17.8	1,128,070	10,039,823	###	###	###
2006-Jun-09 Fri	###	###	###	###	1,597,955	0	79.4	79.4	0.0
2006-Jun-08 Thu	###	18.4	17.81	17.85	1,519,676	###	27.4	27.4	1.3
2006-Jun-07 Wed	###	###	18.25	18.44	2,678,429	###	###	###	1.3
2006-Jun-06 Tue	###	###	18.85	###	1,710,226	16,118,880	36.6	36.6	0.0
2006-Jun-05 Mon	###	###	###	###	1,028,980	0	68.6	68.6	0.0
2006-Jun-02 Fri	18.89	###	18.75	###			75.3	75.3	0.0
2006-Jun-01 Thu	###	###	18.76	18.76			23.0	23.0	###
2006-May-31 Wed	###	###	###	18.55	1,418,329	0	###	###	1.3
2006-May-30 Tue	18.8	###	18.75	18.88			###	###	1.3
2006-May-29 Mon	###	19.2	18.86	###	732,747	13,944,175	27.3	27.3	0.0
2006-May-26 Fri	19.2	19.23	18.8	###	1,300,152	###	22.1	22.1	0.0
2006-May-25 Thu	###	###	18.7	###	3,562,581	###	###	###	0.0
2006-May-24 Wed	###	###	18.2	###	2,091,722	19,034,670	85.7	85.7	0.0
2006-May-23 Tue	18.7	18.7	17.87	###			15.6	15.6	0.0
2006-May-22 Mon	###	###	18.86	18.88			###	###	1.3
2006-May-19 Fri	18.81	###	18.75	###			###	###	0.0
2006-May-18 Thu	18.5	###	18.5	###			###	###	0.0
2006-May-17 Wed	###	18.89	###	###			65.3	65.3	0.0
2006-May-16 Tue	###	###	###	18.7	2,027,351	0	74.8	74.8	1.3
2006-May-15 Mon	###	18.8	18.41	###	811,477	15,097,529	###	###	0.0
2006-May-12 Fri	###	19.2	18.83	###	1,862,288	###	###	###	0.0
2006-May-11 Thu	###	19.27	###	19.2	2,535,047	24,425,177	###	###	###
2006-May-10 Wed	18.75	###	18.71	###			76.6	76.6	0.0
2006-May-09 Tue	18.79	18.87	18.7	18.73	1,411,642	###	32.8	32.8	1.3
2006-May-08 Mon	18.8	###	###	###			27.7	27.7	0.0
2006-May-05 Fri	###	###	18.5	18.58			###	###	1.3
2006-May-04 Thu	18.5	18.53	###	###	1,628,940	15,092,129	###	###	0.0
2006-May-03 Wed	18.5	###	18.4	18.53			###	###	###
2006-May-02 Tue	###	18.46	18.21	###	1,845,970	33,845,859	41.6	41.6	0.0
2006-May-01 Mon	18.59	###	18.52	18.55	473,480	4,384,424	###	###	1.3
2006-Apr-28 Fri	18.81	18.81	18.43	18.57			###	###	###
2006-Apr-27 Thu	###	###	###	18.75			28.2	28.2	###
2006-Apr-26 Wed	18.75	###	18.74	18.84	3,462,946	###	65.5	65.5	1.3
2006-Apr-24 Mon	###	18.88	18.56	18.85	1,384,274	###	###	###	###
2006-Apr-21 Fri	###	18.7	###	18.5			###	###	###
2006-Apr-20 Thu	###	###	17.86	###	1,232,172	###	34.7	34.7	0.0
2006-Apr-19 Wed	18.23	18.23	###	###	2,239,789	20,415,676	###	###	0.0
2006-Apr-18 Tue	###	###	###	###			23.8	23.8	0.0
2006-Apr-13 Thu	18.26	###	###	###			###	###	0.0
2006-Apr-11 Tue	18.5	###	###	18.45			36.6	36.6	1.3
2006-Apr-10 Mon	18.25	###	18.25	###			###	###	0.0
2006-Apr-07 Fri	###	###	18.27	18.45			###	###	1.3
2006-Apr-06 Thu	###	###	###	###			###	###	0.0
2006-Apr-05 Wed	17.7	###	###	17.86	2,857,021	0	73.0	73.0	1.3
2006-Apr-04 Tue	17.5	17.74	17.49	17.58	1,273,341	###	###	###	1.3
2006-Apr-03 Mon	17.2	17.4	17.2	###	733,979	###	###	###	0.0
2006-Mar-31 Fri	###	###	16.81	###			76.2	76.2	0.0
2006-Mar-30 Thu	###	17.24	###	###	1,089,176	###	68.1	68.1	0.0
2006-Mar-29 Wed	17.21	17.29	###	###	1,419,655	###	30.3	30.3	0.0
2006-Mar-28 Tue	###	###	17.25	17.26			28.0	28.0	1.2
2006-Mar-27 Mon	17.57	17.57	###	17.4			###	###	1.2
2006-Mar-24 Fri	###	###	###	###			17.2	17.2	0.0
2006-Mar-23 Thu	###	###	###	###			###	###	0.0
2006-Mar-22 Wed	17.79	###	17.7	17.89			67.6	67.6	1.3
2006-Mar-21 Tue	###	17.75	###	17.71			###	###	###
2006-Mar-20 Mon	17.56	###	17.55	###	1,895,980	16,637,224	68.6	68.6	0.0
2006-Mar-17 Fri	17.4	###	###	17.56	1,732,583	0	74.5	74.5	1.3
2006-Mar-16 Thu	17.58	###	###	17.4	3,050,159	0	27.7	27.7	1.2
2006-Mar-15 Wed	17.54	###	17.45	17.45			###	###	###
2006-Mar-14 Tue	###	###	17.59	17.59	1,870,979	###	36.0	36.0	###
2006-Mar-13 Mon	17.51	###	17.51	###	1,371,053	###	###	###	0.0
2006-Mar-10 Fri	17.5	###	17.42	17.46			###	###	1.2
2006-Mar-09 Thu	17.43	###	17.4	17.53			68.7	68.7	1.3
2006-Mar-08 Wed	17.49	17.57	###	17.47	2,021,551	17,759,325	###	###	1.2
2006-Mar-07 Tue	17.44	17.57	###	17.52			###	###	###
2006-Mar-06 Mon	###	17.53	###	17.47	1,962,426	###	###	###	1.2
2006-Mar-03 Fri	16.86	###	16.86	###	1,223,984	10,318,185	76.5	76.5	0.0
2006-Mar-02 Thu	###	###	16.76	###			###	###	0.0
2006-Mar-01 Wed	###	###	16.73	16.85	1,763,245	14,749,544	30.6	30.6	###
2006-Feb-28 Tue	###	###	###	###	1,506,250	0	69.7	69.7	0.0
2006-Feb-27 Mon	16.87	###	16.86	###	2,181,756	###	78.5	78.5	0.0
2006-Feb-24 Fri	16.85	16.85	16.74	16.78	2,127,678	35,734,352	###	###	1.2
2006-Feb-23 Thu	16.78	###	16.78	16.83	3,891,672	32,651,128	67.6	67.6	1.2
2006-Feb-22 Wed	16.5	16.79	###	###			###	###	0.0
2006-Feb-21 Tue	15.84	###	15.73	###			79.0	79.0	0.0
2006-Feb-20 Mon	###	15.84	###	15.84			###	###	###
2006-Feb-17 Fri	###	###	15.52	###			###	###	0.0
2006-Feb-16 Thu	15.87	###	15.73	15.83	1,082,584	8,514,523	40.0	40.0	###
2006-Feb-15 Wed	16.29	###	15.87	15.88	1,398,752	###	13.1	13.1	1.1
2006-Feb-14 Tue	16.2	16.2	###	16.2			###	###	1.2
2006-Feb-13 Mon	###	###	###	###			###	###	0.0
2006-Feb-10 Fri	###	###	15.84	###	1,111,640	8,804,188	###	###	0.0
2006-Feb-09 Thu	###	###	15.75	15.87	3,866,274	###	###	###	###
2006-Feb-08 Wed	###	###	15.86	###			###	###	0.0
2006-Feb-07 Tue	###	###	###	###	1,274,572	0	###	###	0.0
2006-Feb-06 Mon	###	16.2	###	###	1,399,425	11,335,342	###	###	0.0
2006-Feb-03 Fri	16.41	16.41	###	16.2			###	###	1.2
2006-Feb-02 Thu	16.55	###	16.44	16.5			40.0	40.0	1.2
2006-Feb-01 Wed	###	###	16.44	16.54	1,253,546	10,304,148	###	###	###
2006-Jan-31 Tue	16.51	###	16.51	16.58			###	###	1.2
2006-Jan-30 Mon	16.55	16.55	###	16.43			31.7	31.7	###
2006-Jan-27 Fri	###	###	16.49	16.54	1,045,644	###	###	###	###
2006-Jan-25 Wed	16.7	16.73	###	16.49			###	###	1.2
2006-Jan-24 Tue	###	###	###	16.73			###	###	###
2006-Jan-23 Mon	###	###	16.78	###	956,028	8,021,074	###	###	0.0
2006-Jan-20 Fri	###	###	###	###			###	###	0.0
2006-Jan-19 Thu	###	###	###	###	939,346	0	24.7	24.7	0.0
2006-Jan-18 Wed	17.25	17.27	###	###			38.6	38.6	0.0
2006-Jan-17 Tue	17.26	###	###	17.27			###	###	###
2006-Jan-16 Mon	###	17.29	###	###			###	###	0.0
2006-Jan-13 Fri	###	###	16.89	###	1,517,159	###	72.0	72.0	0.0
2006-Jan-12 Thu	16.81	###	16.81	16.89			74.9	74.9	###
2006-Jan-11 Wed	###	###	16.83	16.83	537,347	4,521,775	26.2	26.2	1.2
2006-Jan-10 Tue	###	###	16.86	###	2,059,645	###	###	###	0.0
2006-Jan-09 Mon	16.85	###	16.8	###	1,900,554	15,964,653	73.9	73.9	0.0
2006-Jan-06 Fri	16.71	16.81	###	16.75			###	###	###
2006-Jan-05 Thu	16.75	16.78	16.58	16.7			###	###	1.2
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
2000-Sep-14 Thu	13.971	###	13.8	13.8			30.2	30.2	1.0
2000-Sep-13 Wed	14.379	14.379	###	###			16.9	16.9	0.0
2000-Sep-12 Tue	14.326	14.48	14.326	14.42			###	###	###
2000-Sep-11 Mon	###	14.4	###	###			###	###	0.0
2000-Sep-08 Fri	14.382	14.382	14.2	###	1,151,788	###	###	###	0.0
2000-Sep-07 Thu	###	14.55	###	14.4			###	###	1.0
2000-Sep-06 Wed	14.46	###	14.4	###	1,167,983	8,409,477	###	###	0.0
2000-Sep-05 Tue	14.23	14.49	14.23	14.49			###	###	###
2000-Sep-04 Mon	14.55	14.55	###	###	596,286	4,337,980	###	###	0.0
2000-Sep-01 Fri	14.5	###	14.4	14.57	682,258	4,912,257	###	###	###
2000-Aug-31 Thu	14.45	14.5	###	###	896,543	###	###	###	0.0
2000-Aug-30 Wed	14.5	14.7	14.4	###	586,881	###	###	###	0.0
2000-Aug-29 Tue	###	14.52	###	14.5			###	###	1.0
2000-Aug-28 Mon	###	###	14.4	14.51			33.2	33.2	###
2000-Aug-25 Fri	14.45	14.75	14.45	14.648	1,574,179	###	###	###	###
2000-Aug-24 Thu	14.156	###	14.156	###	827,979	###	###	###	0.0
2000-Aug-23 Wed	14.459	14.84	###	###			23.0	23.0	0.0
2000-Aug-22 Tue	###	14.58	14.27	14.45			###	###	1.0
2000-Aug-21 Mon	###	14.4	###	14.321	685,224	###	###	###	1.0
2000-Aug-18 Fri	13.7	###	###	###	405,484	0	82.3	82.3	0.0
2000-Aug-17 Thu	13.5	###	13.5	###			82.8	82.8	0.0
2000-Aug-16 Wed	###	###	13.2	###			82.9	82.9	0.0
2000-Aug-15 Tue	13.2	13.45	13.2	13.4	356,289	4,747,550	85.3	85.3	1.0
2000-Aug-14 Mon	13.45	13.45	###	###	395,329	2,658,587	###	###	0.0
2000-Aug-11 Fri	###	###	13.2	13.45			###	###	###
2000-Aug-10 Thu	###	13.7	###	13.7	916,276	###	94.3	94.3	1.0
2000-Aug-09 Wed	###	13.25	###	13.2			###	###	0.9
2000-Aug-08 Tue	###	###	###	###	701,042	0	24.6	24.6	0.0
2000-Aug-07 Mon	###	13.2	12.8	13.2			80.0	80.0	0.9
2000-Aug-04 Fri	###	###	###	###			72.0	72.0	0.0
2000-Aug-03 Thu	###	###	###	12.984	591,347	0	###	###	0.9
2000-Aug-02 Wed	13.148	###	###	###			35.6	35.6	0.0
2000-Aug-01 Tue	13.121	13.2	###	###	427,329	2,820,371	###	###	0.0
2000-Jul-31 Mon	###	###	12.8	###			82.9	82.9	0.0
2000-Jul-28 Fri	###	###	12.71	###	1,226,044	###	74.9	74.9	0.0
2000-Jul-27 Thu	###	###	12.88	###			76.0	76.0	0.0
2000-Jul-26 Wed	12.8	###	###	###			77.3	77.3	0.0
2000-Jul-25 Tue	###	13.24	12.8	###			25.5	25.5	0.0
2000-Jul-24 Mon	13.5	13.5	###	###	664,587	###	13.0	13.0	0.0
2000-Jul-21 Fri	13.21	###	13.21	13.5	1,265,851	8,360,945	###	###	1.0
2000-Jul-20 Thu	13.47	13.47	13.2	###	629,458	8,393,822	###	###	0.0
2000-Jul-19 Wed	###	13.55	###	13.46	909,781	###	70.9	70.9	###
2000-Jul-18 Tue	###	###	###	13.348	1,492,957	0	25.6	25.6	###
2000-Jul-17 Mon	###	###	13.4	13.59			31.3	31.3	###
2000-Jul-14 Fri	13.2	13.81	13.2	13.743	699,826	9,451,150	###	###	###
2000-Jul-13 Thu	###	###	13.24	13.4	512,145	###	36.6	36.6	1.0
2000-Jul-12 Wed	###	13.5	###	13.45	973,877	###	###	###	###
2000-Jul-11 Tue	###	###	###	###	3,141,784	0	78.9	78.9	0.0
2000-Jul-10 Mon	13.656	###	###	13.2			13.6	13.6	0.9
2000-Jul-07 Fri	13.7	13.84	13.41	13.5			###	###	1.0
2000-Jul-06 Thu	13.4	###	13.4	13.744	573,556	3,842,825	78.5	78.5	###
2000-Jul-05 Wed	13.75	13.8	13.4	13.5	446,348	###	###	###	1.0
2000-Jul-04 Tue	13.45	13.85	13.45	13.73			73.8	73.8	###
2000-Jul-03 Mon	###	13.55	###	13.45			79.8	79.8	###
2000-Jun-30 Fri	12.783	###	12.7	12.85	6,766,771	###	###	###	0.9
2000-Jun-29 Thu	12.925	###	12.7	12.8			20.8	20.8	0.9
2000-Jun-28 Wed	12.78	###	###	12.8	1,617,378	0	58.9	58.9	0.9
2000-Jun-27 Tue	###	12.86	###	12.786	1,205,157	7,749,159	###	###	###
2000-Jun-26 Mon	12.75	###	12.5	###	629,389	3,933,681	34.8	34.8	0.0
2000-Jun-23 Fri	12.4	12.75	###	12.75	1,278,873	###	81.9	81.9	###
2000-Jun-22 Thu	12.7	12.7	12.4	12.55	1,909,870	###	25.0	25.0	###
2000-Jun-21 Wed	12.75	12.8	12.52	12.744			37.3	37.3	###
2000-Jun-20 Tue	12.55	###	12.55	12.8			86.0	86.0	0.9
2000-Jun-19 Mon	###	12.7	12.25	12.52	717,279	8,948,055	###	###	0.9
2000-Jun-16 Fri	###	###	###	###			###	###	0.0
2000-Jun-15 Thu	12.459	12.5	###	###	366,376	2,289,850	###	###	0.0
2000-Jun-14 Wed	###	12.76	###	12.474			###	###	###
2000-Jun-13 Tue	###	###	###	12.7			###	###	0.9
2000-Jun-12 Mon	###	###	###	###	0				0.0
2000-Jun-08 Thu	###	###	12.87	###			26.4	26.4	0.0
2000-Jun-07 Wed	###	###	###	###	564,052	0	20.5	20.5	0.0
2000-Jun-06 Tue	###	13.55	###	13.55			89.9	89.9	1.0
2000-Jun-05 Mon	13.5	13.5	###	###	345,355	2,331,146	18.1	18.1	0.0
2000-Jun-02 Fri	###	13.85	###	13.45	891,973	###	89.7	89.7	###
2000-Jun-01 Thu	###	###	12.79	###	467,780	2,991,453	74.4	74.4	0.0
2000-May-31 Wed	12.55	###	12.55	###			###	###	0.0
2000-May-30 Tue	###	###	###	12.27			79.8	79.8	###
2000-May-29 Mon	###	###	###	###			89.8	89.8	0.0
2000-May-26 Fri	11.45	11.89	11.45	11.72	701,858	8,190,682	###	###	0.8
2000-May-25 Thu	###	11.73	###	11.58	593,986	3,483,727	88.1	88.1	0.8
2000-May-24 Wed	11.143	11.45	###	###	1,643,076	###	83.2	83.2	0.0
2000-May-23 Tue	11.2	11.5	###	###			###	###	0.0
2000-May-22 Mon	###	11.5	###	11.25	1,011,977	###	###	###	###
2000-May-19 Fri	###	###	###	11.25	1,159,381	0	14.6	14.6	###
2000-May-18 Thu	###	###	11.52	11.52			###	###	0.8
2000-May-17 Wed	###	###	###	###	613,252	0	###	###	0.0
2000-May-16 Tue	11.8	###	###	###			###	###	0.0
2000-May-15 Mon	###	###	###	###			###	###	0.0
2000-May-12 Fri	###	###	###	11.8			69.2	69.2	0.8
2000-May-11 Thu	11.25	###	11.25	11.49			82.9	82.9	###
2000-May-10 Wed	11.85	11.85	11.25	11.5			27.0	27.0	###
2000-May-09 Tue	###	###	11.75	11.826			14.4	14.4	0.8
2000-May-08 Mon	12.176	###	12.176	12.426			###	###	0.9
2000-May-05 Fri	###	12.25	11.8	###	947,040	11,388,156	###	###	0.0
2000-May-04 Thu	###	12.29	11.8	11.983	785,726	###	28.1	28.1	0.9
2000-May-03 Wed	12.5	12.5	###	###	1,158,641	###	###	###	0.0
2000-May-02 Tue	12.841	###	12.48	12.652			###	###	###
2000-May-01 Mon	###	###	###	###	429,672	0	35.6	35.6	0.0
2000-Apr-28 Fri	13.385	13.385	12.85	###	655,183	###	###	###	0.0
2000-Apr-27 Thu	13.148	13.5	13.148	13.421			###	###	1.0
2000-Apr-26 Wed	###	13.45	###	###	720,150	###	80.3	80.3	0.0
2000-Apr-25 Tue	###	###	###	###	0				0.0
2000-Apr-24 Mon	###	###	###	###	0				0.0
2000-Apr-21 Fri	###	###	###	###	0				0.0
2000-Apr-20 Thu	12.85	###	12.7	###	555,687	###	75.5	75.5	0.0
2000-Apr-19 Wed	###	###	12.7	12.8			43.0	43.0	0.9
2000-Apr-18 Tue	12.5	12.85	12.44	12.55			70.5	70.5	###
2000-Apr-17 Mon	###	###	11.5	###			###	###	0.0
2000-Apr-14 Fri	12.5	###	12.5	###	1,728,986	###	###	###	0.0
2000-Apr-13 Thu	12.4	12.7	###	12.681			87.0	87.0	0.9
2000-Apr-12 Wed	###	###	###	###	1,339,029	0	###	###	0.0
2000-Apr-11 Tue	13.852	###	13.75	###			###	###	0.0
2000-Apr-07 Fri	###	13.8	###	###			94.7	94.7	0.0
2000-Apr-06 Thu	12.5	12.5	###	###	2,247,079	14,044,243	19.4	19.4	0.0
2000-Apr-05 Wed	12.59	12.59	12.25	###	1,662,787	###	###	###	0.0
2000-Apr-04 Tue	13.2	13.25	###	###	1,821,740	12,069,027	###	###	0.0
2000-Apr-03 Mon	###	###	13.2	###	1,558,170	10,283,922	###	###	0.0
2000-Mar-31 Fri	###	###	13.55	###	3,035,070	###	###	###	0.0
2000-Mar-30 Thu	###	###	###	###	834,282	0	41.9	41.9	0.0
2000-Mar-29 Wed	14.75	14.81	14.4	14.44			22.2	22.2	###
2000-Mar-28 Tue	###	14.85	14.56	14.7			68.0	68.0	###
2000-Mar-24 Fri	###	###	###	###	995,148	0	81.4	81.4	0.0
2000-Mar-23 Thu	###	###	14.2	14.25	681,172	4,836,321	20.8	20.8	1.0
2000-Mar-22 Wed	14.75	###	14.4	14.56			###	###	###
2000-Mar-21 Tue	###	###	###	14.625	979,184	0	89.2	89.2	1.0
2000-Mar-20 Mon	14.25	###	###	###	1,097,542	0	###	###	0.0
2000-Mar-17 Fri	14.55	14.7	14.26	###			###	###	0.0
2000-Mar-16 Thu	###	###	14.4	14.45	1,899,178	13,674,081	15.4	15.4	1.0
2000-Mar-15 Wed	###	###	###	###	572,878	0	28.7	28.7	0.0
2000-Mar-14 Tue	###	###	15.25	15.45	661,576	###	16.5	16.5	###
2000-Mar-13 Mon	###	###	###	###			17.8	17.8	0.0
2000-Mar-10 Fri	###	16.75	###	16.58			###	###	1.2
2000-Mar-09 Thu	###	16.7	###	###	882,220	###	###	###	0.0
2000-Mar-08 Wed	###	16.87	###	16.5	1,212,841	###	74.1	74.1	1.2
2000-Mar-07 Tue	###	###	###	16.49	5,616,470	0	84.6	84.6	1.2
2000-Mar-06 Mon	15.8	###	###	###	1,604,145	0	###	###	0.0
2000-Mar-03 Fri	###	15.45	###	15.4			###	###	###
2000-Mar-02 Thu	###	15.2	###	15.2			###	###	1.1
2000-Mar-01 Wed	###	###	###	###	3,273,283	0	78.8	78.8	0.0
2000-Feb-29 Tue	15.245	15.25	14.85	###			41.2	41.2	0.0
2000-Feb-28 Mon	14.5	15.2	###	###	1,746,578	###	93.9	93.9	0.0
2000-Feb-25 Fri	###	###	14.4	###	1,753,421	###	35.5	35.5	0.0
2000-Feb-24 Thu	###	15.25	14.8	###	1,239,370	###	36.7	36.7	0.0
2000-Feb-23 Wed	###	###	###	###	5,443,987	0	###	###	0.0
2000-Feb-22 Tue	###	###	###	###	499,686	0	29.6	29.6	0.0
2000-Feb-21 Mon	###	15.5	###	15.4			###	###	###
2000-Feb-18 Fri	###	###	###	15.8			80.0	80.0	1.1
2000-Feb-17 Thu	###	###	###	15.5			###	###	1.1
2000-Feb-16 Wed	14.85	15.25	14.75	15.22	2,451,374	###	###	###	1.1
2000-Feb-15 Tue	14.859	###	14.7	14.85	2,026,045	###	###	###	###
2000-Feb-14 Mon	14.5	14.85	14.42	###	1,197,979	17,532,422	80.2	80.2	0.0
2000-Feb-11 Fri	###	###	###	14.8	3,968,920	0	70.0	70.0	1.1
2000-Feb-10 Thu	13.5	###	13.41	###	4,182,789	###	96.9	96.9	0.0
2000-Feb-09 Wed	###	###	###	###	2,396,829	0	###	###	0.0
2000-Feb-08 Tue	13.443	13.45	###	13.2			###	###	0.9
2000-Feb-07 Mon	###	13.51	###	13.45			79.0	79.0	###
2000-Feb-04 Fri	###	###	13.43	13.484	2,128,921	###	###	###	###
2000-Feb-03 Thu	###	###	###	13.5			95.7	95.7	1.0
2000-Feb-02 Wed	12.5	12.582	12.45	12.582			74.9	74.9	0.9
2000-Feb-01 Tue	12.4	12.51	12.28	12.45			72.2	72.2	###
2000-Jan-31 Mon	12.4	12.45	###	12.4			64.7	64.7	0.9
2000-Jan-28 Fri	###	###	###	12.52			78.8	78.8	0.9
2000-Jan-27 Thu	###	12.51	12.2	###	599,341	7,404,858	23.1	23.1	0.0
2000-Jan-25 Tue	###	12.56	###	12.49	1,581,955	9,934,677	###	###	0.9
2000-Jan-24 Mon	###	12.487	###	12.487	308,174	1,924,084	89.6	89.6	###
2000-Jan-21 Fri	12.2	12.45	###	###			###	###	0.0
2000-Jan-20 Thu	11.7	###	11.7	12.26	1,691,973	9,898,042	90.6	90.6	0.9
2000-Jan-19 Wed	11.88	###	###	###	455,577	0	###	###	0.0
2000-Jan-18 Tue	###	###	11.85	11.88			35.5	35.5	0.8
2000-Jan-17 Mon	###	12.2	11.82	11.85			###	###	###
2000-Jan-14 Fri	###	12.25	11.85	###			17.6	17.6	0.0
2000-Jan-13 Thu	12.154	###	###	12.2			###	###	###
2000-Jan-12 Wed	12.2	###	###	###			###	###	0.0
2000-Jan-11 Tue	###	12.78	###	###	3,220,282	###	###	###	0.0
2000-Jan-10 Mon	11.472	11.5	###	11.5			###	###	###
2000-Jan-07 Fri	###	###	10.82	11.282			42.5	42.5	0.8
2000-Jan-06 Thu	###	11.7	###	11.25	852,188	###	13.5	13.5	###
2000-Jan-05 Wed	###	###	###	11.48	2,729,975	0	###	###	0.8
2000-Jan-04 Tue	11.644	###	###	###	603,158	0	79.1	79.1	0.0
1999-Dec-31 Fri	###	11.7	###	###	270,122	###	65.9	65.9	0.0
1999-Dec-30 Thu	###	11.7	###	###	270,122	###	65.9	65.9	0.0
1999-Dec-29 Wed	11.55	11.56	11.54	11.55	82,644	###	###	###	0.8
1999-Dec-28 Tue	11.49	11.54	11.49	11.53	1,236,252	14,235,441	###	###	###
1999-Dec-27 Mon	11.49	11.54	11.49	11.53	1,236,252	14,235,441	###	###	###
1999-Dec-24 Fri	11.49	11.54	11.49	11.53	1,236,252	14,235,441	###	###	###
1999-Dec-23 Thu	11.56	11.56	11.44	11.5	269,849	###	###	###	###
1999-Dec-22 Wed	###	11.75	###	###			76.8	76.8	0.0
1999-Dec-21 Tue	###	11.4	###	11.4			84.9	84.9	0.8
1999-Dec-20 Mon	###	###	###	###	381,482	0	89.8	89.8	0.0
1999-Dec-17 Fri	11.25	###	###	11.043	1,152,229	0	###	###	0.8
1999-Dec-16 Thu	###	###	###	###	502,954	0	###	###	0.0
1999-Dec-15 Wed	###	###	###	11.2	1,076,946	0	73.9	73.9	0.8
1999-Dec-14 Tue	###	11.2	###	11.2	781,621	4,377,077	81.0	81.0	0.8
1999-Dec-13 Mon	###	###	###	###			###	###	0.0
1999-Dec-10 Fri	###	###	###	###	645,180	0	###	###	0.0
1999-Dec-09 Thu	###	11.2	###	###	1,109,371	6,212,477	###	###	0.0
1999-Dec-08 Wed	###	###	10.84	10.988	533,682	2,892,556	###	###	0.8
1999-Dec-07 Tue	###	###	10.85	###			###	###	0.0
1999-Dec-06 Mon	10.658	###	10.658	###	1,884,046	10,040,081	94.1	94.1	0.0
1999-Dec-03 Fri	10.46	###	10.44	###			###	###	0.0
1999-Dec-02 Thu	###	10.47	###	10.45			###	###	###
1999-Dec-01 Wed	###	###	10.25	###			###	###	0.0
1999-Nov-30 Tue	###	###	###	###	1,119,556	0	###	###	0.0
1999-Nov-29 Mon	###	###	###	###	1,247,158	0	###	###	0.0
1999-Nov-26 Fri	10.25	###	10.22	###			70.4	70.4	0.0
1999-Nov-25 Thu	###	10.27	###	10.25	714,055	3,666,672	###	###	0.7
1999-Nov-24 Wed	###	###	###	###			###	###	0.0
1999-Nov-23 Tue	###	###	9.85	###			74.5	74.5	0.0
1999-Nov-22 Mon	###	###	9.81	###	608,221	2,983,324	###	###	0.0
1999-Nov-19 Fri	###	###	9.85	###			71.7	71.7	0.0
1999-Nov-18 Thu	###	###	9.88	###			71.9	71.9	0.0
1999-Nov-17 Wed	###	###	9.85	###			###	###	0.0
1999-Nov-16 Tue	9.981	###	9.86	9.89			###	###	###
1999-Nov-15 Mon	###	###	###	###	1,663,626	0	34.4	34.4	0.0
1999-Nov-12 Fri	###	###	###	###	1,127,679	0	###	###	0.0
1999-Nov-11 Thu	###	###	9.89	###	636,185	###	###	###	0.0
1999-Nov-10 Wed	###	###	9.59	###			87.3	87.3	0.0
1999-Nov-09 Tue	###	###	###	###	547,846	0	###	###	0.0
1999-Nov-08 Mon	###	9.4	9.27	###	299,184	2,792,882	###	###	0.0
1999-Nov-05 Fri	###	###	9.21	###	193,846	###	73.7	73.7	0.0
1999-Nov-04 Thu	###	###	###	9.27	197,721	0	###	###	0.7
1999-Nov-03 Wed	###	9.4	9.25	9.27	198,326	1,849,389	29.6	29.6	0.7
1999-Nov-02 Tue	###	###	###	###	77,681	0	75.4	75.4	0.0
1999-Nov-01 Mon	###	###	9.2	###			###	###	0.0
1999-Oct-29 Fri	9.2	###	9.2	###			###	###	0.0
1999-Oct-28 Thu	9.054	###	###	###			###	###	0.0
1999-Oct-27 Wed	###	###	8.85	###			###	###	0.0
1999-Oct-26 Tue	###	8.89	8.71	8.86	403,625	###	###	###	0.6
1999-Oct-25 Mon	###	###	8.71	8.8	692,750	3,016,926	###	###	0.6
1999-Oct-22 Fri	###	8.7	###	###			###	###	0.0
1999-Oct-21 Thu	###	###	8.47	8.53			###	###	###
1999-Oct-20 Wed	###	###	8.4	8.447			12.1	12.1	###
1999-Oct-19 Tue	###	###	8.44	8.55	675,722	2,851,546	###	###	###
1999-Oct-18 Mon	###	###	8.58	###			80.8	80.8	0.0
1999-Oct-15 Fri	8.85	8.85	###	8.678			22.7	22.7	###
1999-Oct-14 Thu	8.929	###	###	8.87			24.5	24.5	###
1999-Oct-13 Wed	9	###	###	###	409,281	0	###	###	0.0
1999-Oct-12 Tue	9.2	9.2	###	###	244,546	###	20.1	20.1	0.0
1999-Oct-11 Mon	###	###	###	###	334,679	0	85.9	85.9	0.0
1999-Oct-08 Fri	8.8	###	8.75	###	644,927	2,821,555	###	###	0.0
1999-Oct-07 Thu	8.8	8.88	8.75	8.8	641,281	###	70.4	70.4	0.6
1999-Oct-06 Wed	###	###	8.7	8.7	328,051	1,427,021	###	###	###
1999-Oct-05 Tue	9.144	###	8.85	###			###	###	0.0
1999-Oct-04 Mon	###	###	###	###	222,677	0	###	###	0.0
1999-Oct-01 Fri	###	###	###	###			###	###	0.0
1999-Sep-30 Thu	9.057	###	9.057	###	1,056,044	###	76.5	76.5	0.0
1999-Sep-29 Wed	8.85	###	8.8	###			85.8	85.8	0.0
1999-Sep-28 Tue	###	###	8.83	###	745,824	###	###	###	0.0
1999-Sep-27 Mon	8.844	###	8.844	###	188,045	###	75.6	75.6	0.0
1999-Sep-24 Fri	8.8	###	8.75	9	1,723,086	###	85.6	85.6	0.6
1999-Sep-23 Thu	9	9	8.82	8.87	1,060,757	9,451,344	###	###	###
1999-Sep-22 Wed	###	###	###	8.88	736,072	0	###	###	0.6
1999-Sep-21 Tue	8.879	8.879	###	8.75	1,700,047	7,547,358	###	###	0.6
1999-Sep-20 Mon	9.045	###	8.82	###	261,848	1,154,749	24.8	24.8	0.0
1999-Sep-17 Fri	9	###	9	###	469,423	###	###	###	0.0
1999-Sep-16 Thu	###	###	###	9			33.6	33.6	0.6
1999-Sep-15 Wed	###	###	###	###			78.1	78.1	0.0
1999-Sep-14 Tue	###	###	###	###	987,029	0	17.7	17.7	0.0
1999-Sep-13 Mon	9.48	9.48	###	9.158			###	###	0.7
1999-Sep-10 Fri	9.45	9.45	###	9.4			###	###	###
1999-Sep-09 Thu	9.4	9.46	###	9.43	410,224	1,940,359	###	###	###
1999-Sep-08 Wed	9.389	9.5	9.389	9.49			###	###	0.7
1999-Sep-07 Tue	9.378	9.4	9.26	9.4	434,488	4,053,773	###	###	###
1999-Sep-06 Mon	9.41	9.47	###	9.385	310,775	###	###	###	###
1999-Sep-03 Fri	9.425	9.43	###	###			32.4	32.4	0.0
1999-Sep-02 Thu	###	9.43	###	9.43			###	###	###
1999-Sep-01 Wed	9.225	###	###	9.28	965,127	0	###	###	0.7
1999-Aug-31 Tue	9.25	9.25	###	9.22	595,727	###	33.5	33.5	0.7
1999-Aug-30 Mon	###	###	9.2	9.28			###	###	0.7
1999-Aug-27 Fri	9.55	9.55	9.25	9.46			23.8	23.8	0.7
1999-Aug-26 Thu	9.77	9.8	9.55	9.55			###	###	0.7
1999-Aug-25 Wed	9.7	9.81	9.7	9.7	761,253	7,426,023	###	###	0.7
1999-Aug-24 Tue	9.85	9.88	9.7	9.7			###	###	0.7
1999-Aug-23 Mon	9.886	9.89	9.78	9.79			###	###	###
1999-Aug-20 Fri	###	###	9.76	9.779	524,557	###	17.6	17.6	0.7
1999-Aug-19 Thu	###	###	###	###	1,562,185	0	###	###	0.0
1999-Aug-18 Wed	9.82	###	9.8	9.88	664,842	3,257,725	###	###	0.7
1999-Aug-17 Tue	9.85	###	###	9.82			40.9	40.9	###
1999-Aug-16 Mon	9.71	###	###	9.849	512,628	0	###	###	###
1999-Aug-13 Fri	9.5	###	###	###	847,058	0	84.3	84.3	0.0
1999-Aug-12 Thu	9.52	9.53	###	9.53			###	###	###
1999-Aug-11 Wed	9.4	9.47	###	9.47	1,508,728	7,143,827	79.2	79.2	###
1999-Aug-10 Tue	9.4	9.53	###	9.5			###	###	0.7
1999-Aug-09 Mon	9.53	9.53	###	9.45			###	###	0.7
1999-Aug-06 Fri	9.777	9.8	9.46	9.58			###	###	0.7
1999-Aug-05 Thu	9.82	9.82	9.75	9.75			###	###	###
1999-Aug-04 Wed	###	###	9.76	9.87			28.3	28.3	###
1999-Aug-03 Tue	###	###	###	###	5,473,128	0	###	###	0.0
1999-Aug-02 Mon	10.2	10.2	###	###			###	###	0.0
1999-Jul-30 Fri	###	10.45	10.2	###	1,102,876	###	32.4	32.4	0.0
1999-Jul-29 Thu	10.45	10.45	###	###	320,886	1,676,629	###	###	0.0
1999-Jul-28 Wed	10.4	10.48	10.4	10.45	407,547	###	74.6	74.6	###
1999-Jul-27 Tue	10.343	10.42	10.25	10.4			71.8	71.8	0.7
1999-Jul-26 Mon	10.427	10.45	10.25	10.349			###	###	###
1999-Jul-23 Fri	10.45	10.5	###	10.45	1,247,981	###	###	###	###
1999-Jul-22 Thu	10.5	10.56	10.42	10.5	631,470	6,624,120	68.8	68.8	0.8
1999-Jul-21 Wed	###	###	10.56	###			33.3	33.3	0.0
1999-Jul-20 Tue	10.8	10.8	10.7	10.75	2,630,128	28,273,876	###	###	0.8
1999-Jul-19 Mon	10.72	10.82	10.72	10.78	2,000,825	21,548,885	70.7	70.7	0.8
1999-Jul-16 Fri	###	10.7	###	###	1,789,547	9,574,076	79.8	79.8	0.0
1999-Jul-15 Thu	10.57	10.59	###	10.57	819,420	4,338,828	68.8	68.8	0.8
1999-Jul-14 Wed	10.4	10.59	###	10.57			###	###	0.8
1999-Jul-13 Tue	###	10.52	###	###			71.6	71.6	0.0
1999-Jul-12 Mon	###	10.4	###	10.4	646,656	###	84.7	84.7	0.7
1999-Jul-09 Fri	###	10.2	###	###			77.4	77.4	0.0
1999-Jul-08 Thu	###	10.25	###	10.25	1,448,850	7,425,356	###	###	0.7
1999-Jul-07 Wed	###	###	###	###	1,279,979	0	73.0	73.0	0.0
1999-Jul-06 Tue	###	###	###	###	516,878	0	30.1	30.1	0.0
1999-Jul-05 Mon	###	10.044	###	10.044	1,783,088	###	67.8	67.8	0.7
1999-Jul-02 Fri	###	###	9.76	9.85	1,503,184	###	###	###	###
1999-Jul-01 Thu	###	###	9.85	9.85			17.8	17.8	###
1999-Jun-30 Wed	###	###	9.85	###	1,671,472	###	33.7	33.7	0.0
1999-Jun-29 Tue	###	###	###	###			###	###	0.0
1999-Jun-28 Mon	###	###	###	###			74.6	74.6	0.0
1999-Jun-25 Fri	###	###	9.8	###			###	###	0.0
1999-Jun-24 Thu	###	###	###	###			29.3	29.3	0.0
1999-Jun-23 Wed	10.143	10.23	###	###			###	###	0.0
1999-Jun-22 Tue	10.128	10.22	###	###			71.2	71.2	0.0
1999-Jun-21 Mon	###	10.25	###	###			###	###	0.0
1999-Jun-18 Fri	###	###	###	###	980,258	0	###	###	0.0
1999-Jun-17 Thu	###	###	9.886	9.886			23.1	23.1	###
1999-Jun-16 Wed	###	9.82	###	9.8			86.5	86.5	0.7
1999-Jun-15 Tue	###	###	###	###			###	###	0.0
1999-Jun-11 Fri	###	###	###	###			###	###	0.0
1999-Jun-10 Thu	###	###	###	###	577,171	0	32.4	32.4	0.0
1999-Jun-09 Wed	###	###	###	###	534,577	0	###	###	0.0
1999-Jun-08 Tue	###	10.22	###	###	847,625	###	81.8	81.8	0.0
1999-Jun-07 Mon	9.8	###	9.8	###	375,872	1,841,772	###	###	0.0
1999-Jun-04 Fri	9.82	9.82	###	9.8			###	###	0.7
1999-Jun-03 Thu	9.7	9.84	###	9.8			###	###	0.7
1999-Jun-02 Wed	###	9.7	###	9.7	765,722	3,713,751	81.8	81.8	0.7
1999-Jun-01 Tue	9.75	9.75	###	###			###	###	0.0
1999-May-31 Mon	###	9.74	###	9.74			76.7	76.7	0.7
1999-May-28 Fri	###	9.629	9.45	9.629	620,156	5,915,978	71.8	71.8	0.7
1999-May-27 Thu	9.926	9.926	###	###			19.4	19.4	0.0
1999-May-26 Wed	9.758	9.85	###	9.75			###	###	###
1999-May-25 Tue	9.8	9.88	###	9.843			74.8	74.8	###
1999-May-24 Mon	10.2	10.2	###	###	963,975	4,916,272	###	###	0.0
1999-May-21 Fri	###	10.283	###	10.283			###	###	0.7
1999-May-20 Thu	###	10.25	###	###			18.4	18.4	0.0
1999-May-19 Wed	###	10.22	9.89	10.22			###	###	0.7
1999-May-18 Tue	9.773	###	9.773	9.88	1,092,159	###	###	###	0.7
1999-May-17 Mon	###	###	9.75	9.756			###	###	###
1999-May-14 Fri	10.2	10.2	###	###			###	###	0.0
1999-May-13 Thu	###	###	9.78	###			67.3	67.3	0.0
1999-May-12 Wed	9.7	9.85	9.57	9.8			73.6	73.6	0.7
1999-May-11 Tue	9.7	9.7	9.52	9.577			###	###	0.7
1999-May-10 Mon	9.8	9.81	###	###	495,052	###	28.0	28.0	0.0
1999-May-07 Fri	###	###	###	9.758			21.9	21.9	###
1999-May-06 Thu	9.55	###	9.4	###			###	###	0.0
1999-May-05 Wed	9.647	###	###	9.4	856,781	0	14.9	14.9	###
1999-May-04 Tue	###	###	###	9.7	1,021,073	0	8.9	8.9	0.7
1999-May-03 Mon	###	###	9.87	9.87			###	###	###
1999-Apr-30 Fri	10.355	10.355	###	10.157			###	###	0.7
1999-Apr-29 Thu	10.356	10.45	10.23	10.25			###	###	0.7
1999-Apr-28 Wed	###	###	10.2	###			38.1	38.1	0.0
1999-Apr-27 Tue	###	10.24	###	10.23	2,932,888	15,016,386	###	###	###
1999-Apr-26 Mon	###	###	###	###			###	###	0.0
1999-Apr-23 Fri	10.2	10.2	###	###			20.9	20.9	0.0
1999-Apr-22 Thu	10.28	10.28	###	###	1,693,755	###	19.8	19.8	0.0
1999-Apr-21 Wed	###	###	###	###			###	###	0.0
1999-Apr-19 Mon	###	###	###	###			###	###	0.0
1999-Apr-16 Fri	###	11.2	10.85	10.88	730,875	###	###	###	0.8
1999-Apr-15 Thu	###	###	10.85	###			###	###	0.0
1999-Apr-14 Wed	10.75	###	10.75	10.88	1,081,328	###	###	###	0.8
1999-Apr-13 Tue	###	10.85	10.5	###	1,169,188	12,481,081	82.3	82.3	0.0
1999-Apr-12 Mon	10.542	10.542	###	###	2,180,022	###	16.6	16.6	0.0
1999-Apr-09 Fri	10.4	###	###	10.5			###	###	0.8
1999-Apr-08 Thu	10.149	10.4	###	###	2,016,881	10,487,781	###	###	0.0
1999-Apr-07 Wed	###	9.79	###	9.77			94.8	94.8	0.7
1999-Apr-06 Tue	###	###	9	###	456,688	###	90.1	90.1	0.0
1999-Apr-01 Thu	8.978	###	###	###			###	###	0.0
1999-Mar-31 Wed	###	###	8.86	9			###	###	0.6
1999-Mar-30 Tue	###	###	###	9.043			31.2	31.2	0.6
1999-Mar-29 Mon	###	###	###	###	442,448	0	77.6	77.6	0.0
1999-Mar-26 Fri	9	###	###	###	535,949	0	###	###	0.0
1999-Mar-25 Thu	###	9	8.88	###	550,287	###	73.3	73.3	0.0
1999-Mar-24 Wed	8.858	###	8.81	8.85			###	###	0.6
1999-Mar-23 Tue	###	###	8.81	8.85			15.8	15.8	0.6
1999-Mar-22 Mon	###	###	###	###			###	###	0.0
1999-Mar-19 Fri	###	###	###	###			70.8	70.8	0.0
1999-Mar-18 Thu	###	###	###	###	597,358	0	25.9	25.9	0.0
1999-Mar-17 Wed	9.244	9.244	###	9.2	631,453	2,918,575	29.5	29.5	0.7
1999-Mar-16 Tue	###	9.27	###	9.27			87.0	87.0	0.7
1999-Mar-15 Mon	###	###	9	###			###	###	0.0
1999-Mar-12 Fri	9.075	###	###	###	1,907,524	0	###	###	0.0
1999-Mar-11 Thu	###	###	8.77	###	2,212,843	###	###	###	0.0
1999-Mar-10 Wed	9.058	9.058	9	9	881,922	7,962,873	###	###	0.6
1999-Mar-09 Tue	###	###	###	###			76.3	76.3	0.0
1999-Mar-08 Mon	###	###	###	###			27.1	27.1	0.0
1999-Mar-05 Fri	9.2	9.27	###	###			20.6	20.6	0.0
1999-Mar-04 Thu	###	###	###	###			###	###	0.0
1999-Mar-03 Wed	8.951	###	###	###			80.9	80.9	0.0
1999-Mar-02 Tue	8.943	###	8.89	###	1,140,171	###	78.1	78.1	0.0
1999-Mar-01 Mon	###	###	8.88	8.89			26.0	26.0	###
1999-Feb-26 Fri	8.981	###	###	###	614,776	0	###	###	0.0
1999-Feb-25 Thu	###	###	###	9	633,371	0	###	###	0.6
1999-Feb-24 Wed	###	###	###	###			###	###	0.0
1999-Feb-23 Tue	9.2	9.2	###	###	1,136,950	5,229,970	###	###	0.0
1999-Feb-22 Mon	###	###	###	9.056	1,352,254	0	13.6	13.6	###
1999-Feb-19 Fri	8.825	###	8.825	###			81.4	81.4	0.0
1999-Feb-18 Thu	9	9	8.77	8.79	690,971	6,139,277	###	###	0.6
1999-Feb-17 Wed	9.073	###	###	###			14.4	14.4	0.0
1999-Feb-16 Tue	9	###	###	9.029			73.9	73.9	0.6
1999-Feb-15 Mon	8.81	###	8.75	###			###	###	0.0
1999-Feb-12 Fri	9	9	8.8	8.8	476,547	###	###	###	0.6
1999-Feb-11 Thu	9.2	9.2	###	###	1,486,840	###	10.7	10.7	0.0
1999-Feb-10 Wed	###	###	8.75	###			92.4	92.4	0.0
1999-Feb-09 Tue	###	###	###	###	1,897,983	0	###	###	0.0
1999-Feb-08 Mon	9.4	9.4	9	9			6.6	6.6	0.6
1999-Feb-05 Fri	9.5	###	9.44	9.45	2,905,923	13,715,956	32.5	32.5	0.7
1999-Feb-04 Thu	9.128	9.7	###	###	2,871,255	13,925,586	###	###	0.0
1999-Feb-03 Wed	###	###	8.87	9	1,720,578	###	###	###	0.6
1999-Feb-02 Tue	8.458	###	8.458	8.8			###	###	0.6
1999-Feb-01 Mon	8.25	###	8.25	###	636,877	###	###	###	0.0
1999-Jan-29 Fri	7.924	8.25	7.924	8.2	773,373	###	###	###	0.6
1999-Jan-28 Thu	7.682	7.86	###	7.86			89.1	89.1	###
1999-Jan-27 Wed	###	7.74	###	7.7	399,357	###	80.6	80.6	0.6
1999-Jan-25 Mon	7.58	###	7.53	7.57	380,729	1,433,444	###	###	###
1999-Jan-22 Fri	###	###	7.52	###			26.6	26.6	0.0
1999-Jan-21 Thu	7.72	7.73	###	###			###	###	0.0
1999-Jan-20 Wed	###	7.74	7.59	7.72			###	###	###
1999-Jan-19 Tue	###	###	7.57	###			###	###	0.0
1999-Jan-18 Mon	###	###	###	###			###	###	0.0
1999-Jan-15 Fri	7.5	7.56	7.48	7.55			68.6	68.6	###
1999-Jan-14 Thu	###	7.58	###	7.53	1,074,285	4,071,540	90.6	90.6	0.5
1999-Jan-13 Wed	7.41	7.44	###	7.42	585,676	###	###	###	0.5
1999-Jan-12 Tue	###	###	###	7.48			14.5	14.5	0.5
1999-Jan-11 Mon	7.646	7.7	###	###			35.6	35.6	0.0
1999-Jan-08 Fri	###	7.7	7.5	###			73.7	73.7	0.0
1999-Jan-07 Thu	###	7.78	###	###	761,221	2,961,149	71.1	71.1	0.0
1999-Jan-06 Wed	7.45	7.59	7.45	7.55	1,669,624	12,555,572	###	###	###
1999-Jan-05 Tue	7.279	7.49	7.279	7.41	1,207,772	###	###	###	###
1999-Jan-04 Mon	###	7.45	###	7.25	672,654	###	###	###	0.5
1998-Dec-31 Thu	###	###	###	###	209,456	0	85.4	85.4	0.0
1998-Dec-30 Wed	###	###	6.86	###			###	###	0.0
1998-Dec-29 Tue	###	###	###	###			###	###	0.0
1998-Dec-24 Thu	###	###	###	###			77.3	77.3	0.0
1998-Dec-23 Wed	6.956	###	6.85	###			21.6	21.6	0.0
1998-Dec-22 Tue	6.82	###	6.82	###			###	###	0.0
1998-Dec-21 Mon	6.7	6.8	###	6.79	390,473	###	85.3	85.3	0.5
1998-Dec-18 Fri	###	###	6.55	###	2,335,253	7,647,953	###	###	0.0
1998-Dec-17 Thu	###	###	6.55	###	1,954,825	6,402,051	69.4	69.4	0.0
1998-Dec-16 Wed	###	6.51	###	6.5	3,253,372	10,589,725	96.7	96.7	0.5
1998-Dec-15 Tue	6	###	5.85	6.027	4,855,272	14,201,670	###	###	###
1998-Dec-11 Fri	6.2	6.2	###	6.143			###	###	0.4
1998-Dec-10 Thu	###	###	6.23	###			###	###	0.0
1998-Dec-09 Wed	###	###	6.26	###	1,015,821	###	###	###	0.0
1998-Dec-08 Tue	###	###	6.51	6.51	2,787,888	9,074,575	###	###	###
1998-Dec-07 Mon	###	###	6.51	6.55			###	###	0.5
1998-Dec-04 Fri	6.55	###	6.55	6.57			###	###	###
1998-Dec-03 Thu	###	###	###	###	159,359	0	###	###	0.0
1998-Dec-02 Wed	6.75	6.75	###	###	390,381	###	16.0	16.0	0.0
1998-Dec-01 Tue	###	###	###	###	569,653	0	###	###	0.0
1998-Nov-30 Mon	###	###	6.86	6.925	453,779	###	###	###	0.5
1998-Nov-27 Fri	6.74	6.85	6.74	6.85	1,017,186	6,911,778	84.6	84.6	###
1998-Nov-26 Thu	6.54	6.74	6.52	6.74	2,456,821	16,288,723	###	###	###
1998-Nov-25 Wed	###	###	6.52	6.53	165,821	540,576	23.6	23.6	###
1998-Nov-24 Tue	6.472	###	6.47	6.57	447,257	1,446,876	87.0	87.0	###
1998-Nov-23 Mon	6.5	6.53	6.44	6.46			23.5	23.5	###
1998-Nov-20 Fri	6.472	6.48	6.43	6.46			###	###	###
1998-Nov-19 Thu	6.52	6.55	6.46	6.47			22.2	22.2	0.5
1998-Nov-18 Wed	###	###	6.47	6.49			###	###	###
1998-Nov-17 Tue	6.4	6.55	6.4	6.45	684,688	4,433,354	###	###	###
1998-Nov-16 Mon	6.28	6.4	6.26	6.4	329,243	###	###	###	0.5
1998-Nov-13 Fri	###	###	6.24	6.26	131,986	###	24.2	24.2	0.4
1998-Nov-12 Thu	6.21	6.26	6.2	6.25	142,823	889,787	###	###	###
1998-Nov-11 Wed	###	6.21	###	6.2			###	###	0.4
1998-Nov-10 Tue	6.27	6.27	###	###			16.3	16.3	0.0
1998-Nov-09 Mon	6.4	6.4	6.22	6.24	306,650	###	###	###	0.4
1998-Nov-06 Fri	6.25	6.4	6.25	###	751,870	4,755,577	84.0	84.0	0.0
1998-Nov-05 Thu	###	6.4	###	6.25	226,383	724,425	10.3	10.3	###
1998-Nov-04 Wed	6.28	6.42	6.28	###	533,424	3,387,242	73.1	73.1	0.0
1998-Nov-03 Tue	6.358	6.358	6.28	###			26.9	26.9	0.0
1998-Nov-02 Mon	###	6.4	6.25	6.29	335,846	2,124,225	13.0	13.0	###
1998-Oct-30 Fri	###	6.45	###	###	907,986	2,928,254	19.3	19.3	0.0
1998-Oct-29 Thu	6.28	6.47	6.28	###			83.2	83.2	0.0
1998-Oct-28 Wed	###	###	###	6.28			86.3	86.3	0.4
1998-Oct-27 Tue	###	###	###	###	378,442	0	81.6	81.6	0.0
1998-Oct-26 Mon	###	###	###	###	41,558	0	###	###	0.0
1998-Oct-23 Fri	###	###	###	###			###	###	0.0
1998-Oct-22 Thu	###	###	###	###	327,673	0	69.9	69.9	0.0
1998-Oct-21 Wed	###	###	6	###	581,471	###	86.3	86.3	0.0
1998-Oct-20 Tue	6	###	6	###			###	###	0.0
1998-Oct-19 Mon	6	###	6	6	819,272	###	78.5	78.5	0.4
1998-Oct-16 Fri	###	###	5.85	6	1,260,257	3,686,251	###	###	0.4
1998-Oct-15 Thu	5.85	###	5.85	5.959	515,280	###	88.2	88.2	0.4
1998-Oct-14 Wed	5.75	5.85	###	5.825			###	###	###
1998-Oct-13 Tue	5.88	5.88	###	5.75	495,156	1,455,758	14.2	14.2	###
1998-Oct-12 Mon	5.85	###	5.83	5.84	747,286	###	31.2	31.2	0.4
1998-Oct-09 Fri	5.86	###	5.85	###	553,179	1,618,048	69.9	69.9	0.0
1998-Oct-08 Thu	6	6	5.82	5.85			###	###	0.4
1998-Oct-07 Wed	###	###	5.88	5.941	1,339,741	###	###	###	0.4
1998-Oct-06 Tue	5.82	5.88	5.82	5.85	1,836,822	###	###	###	0.4
1998-Oct-05 Mon	###	###	5.83	5.85	74,178	216,228	11.2	11.2	0.4
1998-Oct-02 Fri	5.86	###	5.85	###			###	###	0.0
1998-Oct-01 Thu	6	6	5.89	###	340,124	###	###	###	0.0
1998-Sep-30 Wed	6	###	###	5.958			22.2	22.2	0.4
1998-Sep-29 Tue	5.881	6	5.82	###			###	###	0.0
1998-Sep-28 Mon	5.88	###	5.81	5.89			73.5	73.5	###
1998-Sep-25 Fri	###	###	5.8	5.88			###	###	0.4
1998-Sep-24 Thu	6	###	###	###			###	###	0.0
1998-Sep-23 Wed	###	###	###	###			63.9	63.9	0.0
1998-Sep-22 Tue	###	###	###	6	252,086	0	###	###	0.4
1998-Sep-21 Mon	###	###	6	###	761,044	###	###	###	0.0
1998-Sep-18 Fri	###	###	###	###			76.8	76.8	0.0
1998-Sep-17 Thu	###	###	###	###			90.3	90.3	0.0
1998-Sep-16 Wed	5.987	6	###	###			26.8	26.8	0.0
1998-Sep-15 Tue	###	###	###	###	492,250	0	23.4	23.4	0.0
1998-Sep-14 Mon	###	6	###	###			70.4	70.4	0.0
1998-Sep-11 Fri	###	###	5.84	###	758,747	2,215,541	###	###	0.0
1998-Sep-10 Thu	6.24	6.24	###	###			###	###	0.0
1998-Sep-09 Wed	6.42	6.45	###	6.24			18.3	18.3	0.4
1998-Sep-08 Tue	###	6.4	###	###			###	###	0.0
1998-Sep-07 Mon	6.2	###	6.2	###			###	###	0.0
1998-Sep-04 Fri	6.4	6.4	###	6.2	530,081	1,696,259	5.7	5.7	0.4
1998-Sep-03 Thu	6.4	6.45	###	6.4			75.9	75.9	0.5
1998-Sep-02 Wed	###	###	6.2	###			###	###	0.0
1998-Sep-01 Tue	###	###	5.89	###			82.0	82.0	0.0
1998-Aug-31 Mon	###	###	###	###			77.9	77.9	0.0
1998-Aug-28 Fri	###	6.22	6	6.22	836,624	5,111,772	78.9	78.9	0.4
1998-Aug-27 Thu	###	###	6.25	###			###	###	0.0
1998-Aug-26 Wed	6.48	6.5	6.4	###	573,180	###	###	###	0.0
1998-Aug-25 Tue	6.45	6.52	6.45	6.47			###	###	0.5
1998-Aug-24 Mon	6.5	6.5	###	6.45	254,179	826,081	29.8	29.8	###
1998-Aug-21 Fri	###	###	6.5	###			###	###	0.0
1998-Aug-20 Thu	6.741	6.741	6.55	###	463,656	3,081,225	###	###	0.0
1998-Aug-19 Wed	###	6.85	###	6.75	929,527	3,183,629	###	###	0.5
1998-Aug-18 Tue	6.53	###	6.5	6.58			77.9	77.9	0.5
1998-Aug-17 Mon	6.5	6.5	6.44	6.5			###	###	0.5
1998-Aug-14 Fri	6.5	###	6.4	###			78.9	78.9	0.0
1998-Aug-13 Thu	###	6.52	###	###	246,576	###	92.9	92.9	0.0
1998-Aug-12 Wed	###	6.45	6.28	6.28	971,252	###	23.2	23.2	0.4
1998-Aug-11 Tue	6.4	6.45	###	6.42			###	###	0.5
1998-Aug-10 Mon	6.41	6.45	###	6.45	515,874	###	83.6	83.6	###
1998-Aug-07 Fri	6.5	6.5	###	6.41			19.7	19.7	0.5
1998-Aug-06 Thu	###	6.5	###	###			23.1	23.1	0.0
1998-Aug-05 Wed	###	###	###	6.43			###	###	###
1998-Aug-04 Tue	6.7	6.7	###	###			16.8	16.8	0.0
1998-Aug-03 Mon	6.75	6.75	###	6.7	310,371	###	###	###	0.5
1998-Jul-31 Fri	6.8	6.85	6.75	6.84	200,749	###	###	###	0.5
1998-Jul-30 Thu	6.79	6.85	6.74	6.75	278,923	1,895,281	26.0	26.0	0.5
1998-Jul-29 Wed	###	###	6.72	6.8	260,685	###	###	###	0.5
1998-Jul-28 Tue	###	###	###	###	629,672	0	###	###	0.0
1998-Jul-27 Mon	###	7	###	###	86,654	303,289	32.1	32.1	0.0
1998-Jul-24 Fri	6.8	###	6.8	###	983,444	###	84.3	84.3	0.0
1998-Jul-23 Thu	###	###	6.85	###			###	###	0.0
1998-Jul-22 Wed	###	7	###	###	612,573	###	88.8	88.8	0.0
1998-Jul-21 Tue	6.8	###	6.8	6.88	331,345	1,126,573	###	###	###
1998-Jul-20 Mon	###	###	6.82	6.85	299,950	1,022,829	###	###	###
1998-Jul-17 Fri	###	###	###	###			77.7	77.7	0.0
1998-Jul-16 Thu	###	###	###	###			###	###	0.0
1998-Jul-15 Wed	###	###	###	###			82.3	82.3	0.0
1998-Jul-14 Tue	6.87	###	6.82	6.83			###	###	0.5
1998-Jul-13 Mon	###	###	6.7	6.82			28.1	28.1	0.5
1998-Jul-10 Fri	7	###	6.84	6.85	199,484	###	###	###	###
1998-Jul-09 Thu	7.181	7.181	###	###			20.7	20.7	0.0
1998-Jul-08 Wed	7.22	7.23	###	###			25.5	25.5	0.0
1998-Jul-07 Tue	###	###	7.2	7.25	255,529	###	###	###	0.5
1998-Jul-06 Mon	###	###	###	7.28			76.9	76.9	0.5
1998-Jul-03 Fri	###	7.2	###	7.2	169,225	###	###	###	0.5
1998-Jul-02 Thu	###	7.23	###	###			66.0	66.0	0.0
1998-Jul-01 Wed	###	###	###	###	1,059,923	0	76.7	76.7	0.0
1998-Jun-30 Tue	6.985	###	###	###	476,020	0	28.9	28.9	0.0
1998-Jun-29 Mon	6.59	6.85	6.56	6.8			88.9	88.9	0.5
1998-Jun-26 Fri	6.4	6.59	###	6.5	1,652,970	###	81.0	81.0	0.5
1998-Jun-25 Thu	###	###	###	###	162,150	0	###	###	0.0
1998-Jun-24 Wed	###	###	6.48	6.55			19.2	19.2	0.5
1998-Jun-23 Tue	###	###	6.55	6.625	850,450	2,785,223	77.4	77.4	###
1998-Jun-22 Mon	6.7	6.75	###	###			###	###	0.0
1998-Jun-19 Fri	6.8	6.81	6.7	6.73	564,443	###	23.6	23.6	###
1998-Jun-18 Thu	###	###	6.78	6.82			###	###	0.5
1998-Jun-17 Wed	6.651	6.8	6.651	6.7			###	###	0.5
1998-Jun-16 Tue	###	6.7	6.58	6.58			23.5	23.5	0.5
1998-Jun-15 Mon	###	###	###	6.72	479,475	0	###	###	0.5
1998-Jun-12 Fri	6.7	6.85	###	6.85			79.8	79.8	###
1998-Jun-11 Thu	6.77	6.84	###	6.84	607,157	2,076,476	86.8	86.8	0.5
1998-Jun-10 Wed	###	###	6.74	6.77			22.5	22.5	###
1998-Jun-09 Tue	###	###	###	###			###	###	0.0
1998-Jun-05 Fri	7.242	###	###	###			26.8	26.8	0.0
1998-Jun-04 Thu	7.26	7.27	###	###			21.0	21.0	0.0
1998-Jun-03 Wed	7.4	7.5	###	###			23.5	23.5	0.0
1998-Jun-02 Tue	7.46	7.5	###	7.5			81.7	81.7	0.5
1998-Jun-01 Mon	7.53	7.53	7.44	7.46			31.6	31.6	0.5
1998-May-29 Fri	###	###	7.55	7.58	113,525	428,556	###	###	###
1998-May-28 Thu	###	###	7.51	###	1,044,176	3,920,880	78.1	78.1	0.0
1998-May-27 Wed	7.72	7.72	7.5	7.5	313,481	###	###	###	0.5
1998-May-26 Tue	###	7.74	###	7.72			###	###	###
1998-May-25 Mon	###	7.7	###	7.7	85,545	329,348	77.0	77.0	0.6
1998-May-22 Fri	7.56	7.7	7.56	7.7	1,153,429	###	###	###	0.6
1998-May-21 Thu	7.544	7.55	7.5	7.55			77.3	77.3	###
1998-May-20 Wed	7.43	7.54	###	7.49			###	###	###
1998-May-19 Tue	7.459	7.55	7.28	7.43			27.0	27.0	###
1998-May-18 Mon	###	###	7.4	7.45			15.7	15.7	0.5
1998-May-15 Fri	7.43	###	7.4	###	383,024	1,417,188	###	###	0.0
1998-May-14 Thu	7.48	7.5	7.4	7.45	319,774	###	32.0	32.0	0.5
1998-May-13 Wed	###	###	7.5	7.5	210,558	###	###	###	0.5
1998-May-12 Tue	###	###	7.59	7.657	258,547	981,185	76.8	76.8	###
1998-May-11 Mon	###	7.74	###	7.7			75.6	75.6	0.6
1998-May-08 Fri	###	###	7.52	###	380,585	###	###	###	0.0
1998-May-07 Thu	###	###	7.59	###	239,643	909,445	72.0	72.0	0.0
1998-May-06 Wed	###	7.7	7.58	###	187,047	###	###	###	0.0
1998-May-05 Tue	7.5	7.71	7.48	7.7	302,921	2,300,684	91.3	91.3	0.6
1998-May-04 Mon	7.55	7.55	7.49	7.5	312,173	2,347,540	27.4	27.4	0.5
1998-May-01 Fri	7.376	7.41	###	7.4	337,848	1,251,726	67.1	67.1	0.5
1998-Apr-30 Thu	7.329	###	7.25	###	233,323	###	###	###	0.0
1998-Apr-29 Wed	7.5	7.5	###	###	596,258	###	14.3	14.3	0.0
1998-Apr-28 Tue	###	7.46	###	7.46	525,876	###	###	###	0.5
1998-Apr-27 Mon	###	###	7.52	7.52			16.0	16.0	0.5
1998-Apr-24 Fri	7.76	7.76	###	###			16.2	16.2	0.0
1998-Apr-23 Thu	7.685	7.76	###	7.755	163,326	###	###	###	###
1998-Apr-22 Wed	###	###	###	###	116,384	0	80.4	80.4	0.0
1998-Apr-21 Tue	###	7.74	###	7.7	92,946	###	###	###	0.6
1998-Apr-20 Mon	###	7.71	###	###			23.6	23.6	0.0
1998-Apr-17 Fri	7.75	7.75	7.56	###			###	###	0.0
1998-Apr-16 Thu	7.8	###	7.77	7.8	281,971	1,095,457	###	###	0.6
1998-Apr-15 Wed	###	7.85	7.75	###	358,950	###	76.8	76.8	0.0
1998-Apr-14 Tue	###	7.85	###	7.77			87.2	87.2	0.6
1998-Apr-09 Thu	7.7	7.7	7.56	7.58			###	###	###
1998-Apr-08 Wed	###	7.71	7.55	7.7			###	###	0.6
1998-Apr-07 Tue	7.75	7.75	7.57	###	410,352	###	###	###	0.0
1998-Apr-06 Mon	###	7.75	7.7	7.7	246,880	1,907,148	26.1	26.1	0.6
1998-Apr-03 Fri	7.76	7.8	7.73	7.73	149,381	1,159,943	31.0	31.0	0.6
1998-Apr-02 Thu	7.923	7.942	7.72	7.72			###	###	###
1998-Apr-01 Wed	7.85	###	7.82	###			77.5	77.5	0.0
1998-Mar-31 Tue	7.81	7.89	7.81	7.85	451,543	###	70.6	70.6	###
1998-Mar-30 Mon	###	###	7.81	7.82			###	###	0.6
1998-Mar-27 Fri	###	###	7.942	7.942	767,123	3,046,245	26.3	26.3	0.6
1998-Mar-26 Thu	###	8	###	8			###	###	###
1998-Mar-25 Wed	7.845	###	7.84	###	627,052	2,458,043	###	###	0.0
1998-Mar-24 Tue	7.7	7.79	7.7	7.79	192,985	###	###	###	###
1998-Mar-23 Mon	7.75	7.8	7.7	7.7			###	###	0.6
1998-Mar-20 Fri	###	7.76	###	7.71	300,646	###	###	###	###
1998-Mar-19 Thu	###	###	###	7.658	143,041	0	###	###	0.5
1998-Mar-18 Wed	7.75	###	7.49	7.5	819,748	3,069,956	###	###	0.5
1998-Mar-17 Tue	###	###	7.4	###	325,057	###	###	###	0.0
1998-Mar-16 Mon	7.355	7.4	###	###	608,589	2,251,779	###	###	0.0
1998-Mar-13 Fri	###	7.4	###	###	367,428	1,359,483	###	###	0.0
1998-Mar-12 Thu	7.27	###	7.27	###			###	###	0.0
1998-Mar-11 Wed	7.27	###	7.27	7.27			###	###	###
1998-Mar-10 Tue	7.24	7.26	7.21	7.26			75.1	75.1	0.5
1998-Mar-09 Mon	###	###	###	7.22	109,752	0	###	###	0.5
1998-Mar-06 Fri	7.25	7.25	###	7.2			###	###	0.5
1998-Mar-05 Thu	###	###	7.22	###	515,171	###	###	###	0.0
1998-Mar-04 Wed	###	###	7.25	###			79.0	79.0	0.0
1998-Mar-03 Tue	###	###	###	###	438,621	0	###	###	0.0
1998-Mar-02 Mon	7.46	7.49	###	###	165,473	###	###	###	0.0
1998-Feb-27 Fri	7.59	###	7.44	7.45			12.7	12.7	0.5
1998-Feb-26 Thu	###	###	7.56	###			###	###	0.0
1998-Feb-25 Wed	###	###	###	###			###	###	0.0
1998-Feb-24 Tue	7.75	7.79	###	7.7	150,670	586,859	25.9	25.9	0.6
1998-Feb-23 Mon	7.79	7.8	7.7	7.8	67,874	526,023	###	###	0.6
1998-Feb-20 Fri	7.7	7.8	7.7	7.8			83.1	83.1	0.6
1998-Feb-19 Thu	7.74	7.8	7.7	7.75	132,087	1,023,674	###	###	###
1998-Feb-18 Wed	7.79	7.8	7.71	7.78			###	###	0.6
1998-Feb-17 Tue	###	7.85	###	7.8			###	###	0.6
1998-Feb-16 Mon	7.48	###	7.48	###	143,681	###	93.3	93.3	0.0
1998-Feb-13 Fri	7.5	7.5	7.41	7.48			###	###	0.5
1998-Feb-12 Thu	7.529	###	7.47	7.5	138,577	517,585	###	###	0.5
1998-Feb-11 Wed	7.55	###	7.52	7.55			###	###	###
1998-Feb-10 Tue	###	###	7.5	7.51	142,759	535,346	20.6	20.6	###
1998-Feb-09 Mon	###	###	7.56	###	136,958	###	###	###	0.0
1998-Feb-06 Fri	7.75	7.76	7.53	7.55			7.9	7.9	###
1998-Feb-05 Thu	7.77	7.85	7.75	7.79	344,976	###	###	###	###
1998-Feb-04 Wed	###	7.8	###	7.75			###	###	###
1998-Feb-03 Tue	###	7.74	###	###	212,726	823,249	###	###	0.0
1998-Feb-02 Mon	###	###	###	###			68.3	68.3	0.0
1998-Jan-30 Fri	###	###	###	###	374,823	0	###	###	0.0
1998-Jan-29 Thu	###	###	###	###			25.6	25.6	0.0
1998-Jan-28 Wed	###	###	7.49	7.53	324,189	1,214,087	18.1	18.1	0.5
1998-Jan-27 Tue	###	7.7	7.53	7.55	344,759	###	###	###	###
1998-Jan-23 Fri	###	###	###	###			93.1	93.1	0.0
1998-Jan-22 Thu	###	###	###	###			92.9	92.9	0.0
1998-Jan-21 Wed	###	7.47	###	###	351,981	1,314,649	###	###	0.0
1998-Jan-20 Tue	7.056	7.4	7.056	7.4	260,880	1,885,640	###	###	0.5
1998-Jan-19 Mon	###	###	###	###	414,674	0	69.6	69.6	0.0
1998-Jan-16 Fri	6.87	###	6.8	###	192,184	653,425	###	###	0.0
1998-Jan-15 Thu	###	7	6.85	###			###	###	0.0
1998-Jan-14 Wed	###	7	###	###			76.1	76.1	0.0
1998-Jan-13 Tue	6.859	###	6.85	6.86			###	###	0.5
1998-Jan-12 Mon	6.843	6.88	6.8	6.86			###	###	0.5
1998-Jan-09 Fri	###	###	###	###			29.2	29.2	0.0
1998-Jan-08 Thu	###	###	###	###			###	###	0.0
1998-Jan-07 Wed	###	###	###	###	370,151	0	81.0	81.0	0.0
1998-Jan-06 Tue	6.88	7	6.87	7			###	###	0.5
1998-Jan-05 Mon	6.85	###	6.85	6.89	566,972	1,941,879	###	###	0.5
1998-Jan-02 Fri	6.83	###	6.8	6.8	14,186	###	19.3	19.3	0.5
1997-Dec-31 Wed	###	###	6.85	###			71.5	71.5	0.0
1997-Dec-30 Tue	6.83	###	6.83	6.88	164,479	###	###	###	###
1997-Dec-09 Tue	###	8.75	8.58	8.75			###	###	0.6
1997-Dec-08 Mon	###	8.686	###	8.686	176,582	###	75.0	75.0	###
1997-Dec-05 Fri	###	8.7	###	###	422,870	1,839,484	18.4	18.4	0.0
1997-Dec-04 Thu	8.851	8.851	###	8.71	163,185	722,175	###	###	0.6
1997-Dec-03 Wed	8.7	###	###	8.86	405,348	0	###	###	0.6
1997-Dec-02 Tue	8.5	8.7	8.47	8.7	404,144	3,469,576	###	###	###
1997-Dec-01 Mon	###	8.5	###	8.45	135,543	576,057	84.5	84.5	###
1997-Nov-28 Fri	8.26	###	8.25	###			###	###	0.0
1997-Nov-27 Thu	8.22	8.25	###	8.25	278,081	1,147,084	78.1	78.1	###
1997-Nov-26 Wed	8.2	8.21	###	8.21			75.2	75.2	###
1997-Nov-25 Tue	8.25	8.25	###	###	156,181	644,246	26.7	26.7	0.0
1997-Nov-24 Mon	###	8.4	###	8.4			###	###	###
1997-Nov-21 Fri	###	###	###	###	815,745	0	###	###	0.0
1997-Nov-20 Thu	###	###	###	###	383,358	0	###	###	0.0
1997-Nov-19 Wed	###	8.085	###	8.085	956,881	###	###	###	0.6
1997-Nov-18 Tue	8.255	###	8	8	740,047	2,960,188	12.8	12.8	###
1997-Nov-17 Mon	8.25	8.25	###	8.25			77.3	77.3	###
1997-Nov-14 Fri	8.51	8.51	8.2	8.23			9.7	9.7	0.6
1997-Nov-13 Thu	###	8.5	8.2	8.5	570,656	4,764,977	84.8	84.8	0.6
1997-Nov-12 Wed	8.5	8.55	8.4	8.45	81,823	693,449	28.5	28.5	###
1997-Nov-11 Tue	8.5	8.56	8.5	8.53	272,252	###	###	###	###
1997-Nov-10 Mon	8.26	###	8.2	8.59	300,728	1,232,984	90.9	90.9	###
1997-Nov-07 Fri	###	###	8.42	8.48			27.9	27.9	0.6
1997-Nov-06 Thu	###	8.7	8.59	###			###	###	0.0
1997-Nov-05 Wed	8.58	###	8.55	###	68,321	292,072	76.7	76.7	0.0
1997-Nov-04 Tue	###	9	8.55	8.7			16.3	16.3	###
1997-Nov-03 Mon	8.25	8.5	8.2	8.5	211,450	###	85.5	85.5	0.6
1997-Oct-31 Fri	###	8.4	###	8.25			68.4	68.4	###
1997-Oct-30 Thu	8	###	###	###			###	###	0.0
1997-Oct-29 Wed	7.942	8.25	7.88	8	874,644	###	62.1	62.1	###
1997-Oct-28 Tue	###	7.7	7.44	7.7			###	###	0.6
1997-Oct-27 Mon	8	###	###	###	449,371	0	###	###	0.0
1997-Oct-24 Fri	7.944	###	7.944	8.25	722,427	2,869,480	86.0	86.0	###
1997-Oct-23 Thu	8.5	8.7	8.25	8.25			30.1	30.1	###
1997-Oct-22 Wed	###	###	###	8.643			###	###	0.6
1997-Oct-21 Tue	8.25	###	###	8.21	904,458	0	###	###	###
1997-Oct-20 Mon	8.28	8.28	###	8.24	254,820	1,054,954	25.7	25.7	0.6
1997-Oct-17 Fri	###	8.4	###	###			28.4	28.4	0.0
1997-Oct-16 Thu	###	8.4	###	8.4	646,278	###	81.1	81.1	###
1997-Oct-15 Wed	8.48	8.48	8.28	###	266,783	2,235,641	###	###	0.0
1997-Oct-14 Tue	8.5	8.5	###	8.46			32.8	32.8	0.6
1997-Oct-13 Mon	###	###	8.4	8.5	275,680	1,157,856	###	###	0.6
1997-Oct-10 Fri	###	8.7	###	8.7			81.8	81.8	###
1997-Oct-09 Thu	###	###	###	###	349,857	0	###	###	0.0
1997-Oct-08 Wed	8.85	###	8.85	###	373,043	###	###	###	0.0
1997-Oct-07 Tue	###	###	8.7	8.87			###	###	###
1997-Oct-06 Mon	###	###	8.87	8.87			15.1	15.1	###
1997-Oct-03 Fri	###	###	8.85	###			28.9	28.9	0.0
1997-Oct-02 Thu	###	###	###	9			###	###	0.6
1997-Oct-01 Wed	###	###	###	###			25.0	25.0	0.0
1997-Sep-30 Tue	###	###	###	###	904,148	0	24.9	24.9	0.0
1997-Sep-29 Mon	###	9.2	###	###			###	###	0.0
1997-Sep-26 Fri	9.21	9.25	###	###			22.1	22.1	0.0
1997-Sep-25 Thu	###	###	###	###	541,481	0	###	###	0.0
1997-Sep-24 Wed	8.85	###	8.85	###	207,272	917,178	84.5	84.5	0.0
1997-Sep-23 Tue	8.78	###	8.78	###			###	###	0.0
1997-Sep-22 Mon	8.646	8.8	###	8.78			76.8	76.8	0.6
1997-Sep-19 Fri	###	8.7	8.48	8.7			86.8	86.8	###
1997-Sep-18 Thu	8.556	8.556	8.5	8.5	95,652	815,720	23.4	23.4	0.6
1997-Sep-17 Wed	8.45	8.7	8.43	8.58	183,377	1,570,624	84.4	84.4	0.6
1997-Sep-16 Tue	8.4	8.43	8.4	8.42	79,622	###	76.4	76.4	###
1997-Sep-15 Mon	###	8.45	###	8.45	71,124	###	###	###	###
1997-Sep-12 Fri	8.4	8.4	8.25	###	589,484	4,907,454	###	###	0.0
1997-Sep-11 Thu	8.4	8.42	###	8.4	87,788	369,587	###	###	###
1997-Sep-10 Wed	8.583	8.583	8.4	8.45	559,952	###	###	###	###
1997-Sep-09 Tue	8.55	###	8.53	8.55	255,184	1,088,359	###	###	###
1997-Sep-08 Mon	###	8.5	###	8.5	182,084	773,857	###	###	0.6
1997-Sep-05 Fri	###	8.4	###	###	635,947	2,670,977	###	###	0.0
1997-Sep-04 Thu	###	###	###	###	468,854	0	###	###	0.0
1997-Sep-03 Wed	###	9	###	###	706,876	3,180,942	97.9	97.9	0.0
1997-Sep-02 Tue	###	###	8	###	163,741	###	###	###	0.0
1997-Sep-01 Mon	8	8	###	###	40,953	###	21.8	21.8	0.0
1997-Aug-29 Fri	8	8	7.78	8			###	###	###
1997-Aug-28 Thu	8.149	8.152	8	###	309,854	2,502,380	23.4	23.4	0.0
1997-Aug-27 Wed	###	###	###	###	339,640	0	###	###	0.0
1997-Aug-26 Tue	###	###	###	###			77.5	77.5	0.0
1997-Aug-25 Mon	###	###	###	###	80,476	0	###	###	0.0
1997-Aug-22 Fri	8	###	###	8	167,940	0	76.0	76.0	###
1997-Aug-21 Thu	###	###	###	###	131,524	0	###	###	0.0
1997-Aug-20 Wed	###	###	###	###	233,224	0	82.6	82.6	0.0
1997-Aug-19 Tue	###	###	###	###	146,341	0	24.5	24.5	0.0
1997-Aug-18 Mon	7.8	###	7.8	###	194,344	757,941	77.1	77.1	0.0
1997-Aug-15 Fri	###	###	###	###	140,221	0	###	###	0.0
1997-Aug-14 Thu	8	###	8	###			###	###	0.0
1997-Aug-13 Wed	8.028	###	7.84	###	318,772	1,249,586	###	###	0.0
1997-Aug-12 Tue	###	###	###	###			###	###	0.0
1997-Aug-11 Mon	8.2	8.2	8	###			###	###	0.0
1997-Aug-08 Fri	8.4	8.4	###	8.25			###	###	###
1997-Aug-07 Thu	8.5	8.56	###	8.4	545,452	###	22.2	22.2	###
1997-Aug-06 Wed	8.24	8.4	8.23	8.4			84.1	84.1	###
1997-Aug-05 Tue	8.25	###	8.23	8.24			32.5	32.5	0.6
1997-Aug-04 Mon	###	###	8.25	###			22.9	22.9	0.0
1997-Aug-01 Fri	8.245	8.42	8.24	8.4			82.3	82.3	###
1997-Jul-31 Thu	###	###	###	###			###	###	0.0
1997-Jul-30 Wed	8	8.2	8	###			###	###	0.0
1997-Jul-29 Tue	###	###	###	7.975			###	###	###
1997-Jul-28 Mon	8	###	###	8			65.1	65.1	###
1997-Jul-25 Fri	7.89	8	7.89	8			###	###	###
1997-Jul-24 Thu	###	###	7.86	7.89	1,129,779	###	###	###	###
1997-Jul-23 Wed	7.86	###	7.86	###	248,882	###	83.4	83.4	0.0
1997-Jul-22 Tue	7.79	###	7.77	7.84	276,287	1,073,374	77.9	77.9	0.6
1997-Jul-21 Mon	8	8	7.74	7.78	175,389	###	11.7	11.7	0.6
1997-Jul-18 Fri	###	8.2	###	###	340,826	1,397,386	71.4	71.4	0.0
1997-Jul-17 Thu	###	###	###	###			###	###	0.0
1997-Jul-16 Wed	###	###	###	###	255,346	0	30.2	30.2	0.0
1997-Jul-15 Tue	###	8	7.88	###			36.2	36.2	0.0
1997-Jul-14 Mon	8	8	###	###			###	###	0.0
1997-Jul-11 Fri	7.86	8	7.86	###	468,822	3,717,758	###	###	0.0
1997-Jul-10 Thu	7.87	7.88	7.8	7.88	197,050	1,544,872	###	###	0.6
1997-Jul-09 Wed	7.88	###	7.88	###			###	###	0.0
1997-Jul-08 Tue	###	###	7.85	7.88			###	###	0.6
1997-Jul-07 Mon	7.984	8	###	###	416,751	###	###	###	0.0
1997-Jul-04 Fri	###	###	###	###			83.8	83.8	0.0
1997-Jul-03 Thu	7.85	8	7.85	###			87.4	87.4	0.0
1997-Jul-02 Wed	###	7.85	###	7.82	667,052	2,618,179	78.5	78.5	0.6
1997-Jul-01 Tue	###	7.71	###	7.7	941,148	3,628,125	###	###	0.6
1997-Jun-30 Mon	###	###	7.56	###			###	###	0.0
1997-Jun-27 Fri	###	###	7.52	7.55	855,643	###	###	###	###
1997-Jun-26 Thu	7.7	7.7	###	###			27.2	27.2	0.0
1997-Jun-25 Wed	###	7.71	###	7.7	552,347	###	###	###	0.6
1997-Jun-24 Tue	7.445	7.7	7.43	###	413,785	3,130,283	90.6	90.6	0.0
1997-Jun-23 Mon	###	###	7.4	7.52			87.2	87.2	0.5
1997-Jun-20 Fri	7.26	###	7.25	###			76.6	76.6	0.0
1997-Jun-19 Thu	7.124	7.24	###	7.24			###	###	0.5
1997-Jun-18 Wed	###	7.25	###	###	110,149	###	###	###	0.0
1997-Jun-17 Tue	###	7.45	###	7.25			73.5	73.5	0.5
1997-Jun-16 Mon	7	7.25	7	7.24	311,389	2,218,646	###	###	0.5
1997-Jun-13 Fri	###	###	###	7	157,628	0	###	###	0.5
1997-Jun-12 Thu	###	###	###	7	148,588	0	###	###	0.5
1997-Jun-11 Wed	6.979	###	6.979	###	444,958	1,552,680	###	###	0.0
1997-Jun-10 Tue	###	###	###	###	449,073	0	73.7	73.7	0.0
1997-Jun-06 Fri	###	###	###	###	330,177	0	###	###	0.0
1997-Jun-05 Thu	7	###	###	###			###	###	0.0
1997-Jun-04 Wed	###	###	7	###			###	###	0.0
1997-Jun-03 Tue	###	###	###	###	336,744	0	16.6	16.6	0.0
1997-Jun-02 Mon	###	###	###	###	525,676	0	###	###	0.0
1997-May-30 Fri	###	7	###	###			###	###	0.0
1997-May-29 Thu	###	###	6.87	6.881	1,730,479	###	19.1	19.1	###
1997-May-28 Wed	6.88	###	6.85	###			###	###	0.0
1997-May-27 Tue	###	###	###	###	225,622	0	###	###	0.0
1997-May-26 Mon	###	###	6.55	###	174,049	###	75.9	75.9	0.0
1997-May-23 Fri	###	###	6.52	###	455,728	1,485,673	###	###	0.0
1997-May-22 Thu	6.53	6.55	6.52	6.54			68.3	68.3	0.5
1997-May-21 Wed	6.52	6.55	6.52	6.55	336,671	2,200,144	73.2	73.2	0.5
1997-May-20 Tue	6.54	6.54	6.49	6.52			30.7	30.7	0.5
1997-May-19 Mon	6.48	6.56	6.48	6.54			83.5	83.5	0.5
1997-May-16 Fri	6.52	6.58	6.5	6.5			###	###	0.5
1997-May-15 Thu	6.52	6.52	6.45	6.5			###	###	0.5
1997-May-14 Wed	6.45	6.52	6.4	6.52	90,447	584,287	###	###	0.5
1997-May-13 Tue	6.56	6.58	6.45	6.48			###	###	0.5
1997-May-12 Mon	6.55	6.55	6.45	6.5	187,840	###	23.1	23.1	0.5
1997-May-09 Fri	6.28	###	6.45	6.4	320,254	###	###	###	0.5
1997-May-08 Thu	6.27	6.4	6.25	6.4			###	###	0.5
1997-May-07 Wed	###	###	6.27	6.28			20.7	20.7	0.4
1997-May-06 Tue	###	6.5	###	###	1,475,042	4,793,886	14.4	14.4	0.0
1997-May-05 Mon	6.7	6.72	6.45	6.45			6.3	6.3	###
1997-May-02 Fri	6.75	6.75	###	6.7	344,480	1,162,620	18.2	18.2	0.5
1997-May-01 Thu	6.75	6.8	6.74	6.75	1,448,049	###	###	###	0.5
1997-Apr-30 Wed	6.74	6.85	6.74	6.77			###	###	###
1997-Apr-29 Tue	6.72	6.73	6.7	6.71	1,743,951	###	30.8	30.8	###
1997-Apr-28 Mon	6.74	6.74	6.72	6.73			###	###	###
1997-Apr-24 Thu	6.75	6.77	6.72	6.73	753,951	###	24.6	24.6	###
1997-Apr-23 Wed	###	6.82	###	6.78			87.6	87.6	0.5
1997-Apr-22 Tue	###	###	###	###			70.1	70.1	0.0
1997-Apr-21 Mon	###	6.74	###	###			###	###	0.0
1997-Apr-18 Fri	###	6.72	###	6.72			70.9	70.9	0.5
1997-Apr-17 Thu	###	6.7	###	###			70.4	70.4	0.0
1997-Apr-16 Wed	###	###	###	6.642	1,486,978	0	79.5	79.5	0.5
1997-Apr-15 Tue	6.48	6.55	6.46	6.55	171,522	1,115,750	###	###	0.5
1997-Apr-14 Mon	6.45	6.48	6.45	6.48			###	###	0.5
1997-Apr-11 Fri	6.57	6.57	6.5	6.52			###	###	0.5
1997-Apr-10 Thu	6.58	###	6.56	6.59	239,280	###	71.5	71.5	###
1997-Apr-09 Wed	###	6.58	6.53	6.57			70.2	70.2	###
1997-Apr-08 Tue	###	6.53	6.5	6.51	419,529	###	###	###	###
1997-Apr-07 Mon	###	###	6.5	6.52			19.1	19.1	0.5
1997-Apr-04 Fri	6.51	6.55	6.51	###			71.1	71.1	0.0
1997-Apr-03 Thu	###	6.55	6.47	6.55			72.6	72.6	0.5
1997-Apr-02 Wed	###	###	6.53	6.55	734,949	###	###	###	0.5
1997-Apr-01 Tue	###	###	###	###	342,340	0	25.6	25.6	0.0
1997-Mar-27 Thu	6.82	###	6.82	6.88			###	###	###
1997-Mar-26 Wed	6.85	6.85	6.8	6.85			###	###	###
1997-Mar-25 Tue	6.75	6.85	6.75	6.85			###	###	###
1997-Mar-24 Mon	###	6.75	###	6.75			###	###	0.5
1997-Mar-21 Fri	###	6.72	###	6.72			84.0	84.0	0.5
1997-Mar-20 Thu	6.51	###	6.51	###			###	###	0.0
1997-Mar-19 Wed	6.43	6.51	6.43	6.5			###	###	0.5
1997-Mar-18 Tue	6.48	6.51	6.46	6.46	475,788	3,085,485	###	###	###
1997-Mar-17 Mon	###	6.48	###	6.47	212,640	688,953	###	###	0.5
1997-Mar-14 Fri	6.278	###	6.25	###	555,878	###	###	###	0.0
1997-Mar-13 Thu	6.45	6.45	###	###			###	###	0.0
1997-Mar-12 Wed	6.45	6.46	###	###			27.2	27.2	0.0
1997-Mar-11 Tue	6.52	6.52	6.48	6.5	343,683	###	33.4	33.4	0.5
1997-Mar-10 Mon	6.49	6.52	6.49	6.52			68.1	68.1	0.5
1997-Mar-07 Fri	6.5	6.52	6.47	6.48			30.1	30.1	0.5
1997-Mar-06 Thu	6.5	6.55	6.5	6.5			66.7	66.7	0.5
1997-Mar-05 Wed	6.22	###	6.2	###	397,945	1,233,629	86.3	86.3	0.0
1997-Mar-04 Tue	###	###	6.27	###			30.4	30.4	0.0
1997-Mar-03 Mon	###	6.42	###	###	295,927	949,925	###	###	0.0
1997-Feb-28 Fri	6.45	6.45	###	6.45	866,253	###	71.6	71.6	###
1997-Feb-27 Thu	6.53	6.56	6.5	6.5			###	###	0.5
1997-Feb-26 Wed	###	###	6.55	6.57			###	###	###
1997-Feb-25 Tue	###	###	###	###	904,371	0	###	###	0.0
1997-Feb-24 Mon	6.722	6.722	###	###			###	###	0.0
1997-Feb-21 Fri	6.7	6.73	###	6.73			###	###	###
1997-Feb-20 Thu	6.75	6.78	6.7	###	394,828	2,661,140	24.9	24.9	0.0
1997-Feb-19 Wed	6.8	6.82	6.78	6.78			###	###	0.5
1997-Feb-18 Tue	6.85	6.86	6.78	6.8	667,371	4,551,470	23.8	23.8	0.5
1997-Feb-17 Mon	6.8	6.85	6.8	6.84	288,886	1,971,646	72.4	72.4	0.5
1997-Feb-14 Fri	###	###	6.8	6.8			22.6	22.6	0.5
1997-Feb-13 Thu	6.82	###	6.82	6.86	847,170	2,888,849	###	###	0.5
1997-Feb-12 Wed	6.73	6.85	6.72	6.82	539,421	3,659,971	###	###	0.5
1997-Feb-11 Tue	6.75	6.75	6.7	6.74	190,373	1,280,258	28.8	28.8	###
1997-Feb-10 Mon	6.8	6.81	6.75	6.75	132,772	###	###	###	0.5
1997-Feb-07 Fri	6.85	6.85	6.77	6.8			###	###	0.5
1997-Feb-06 Thu	6.8	6.8	6.7	6.8	257,681	1,739,346	63.8	63.8	0.5
1997-Feb-05 Wed	6.73	###	6.73	6.8	231,925	780,427	72.2	72.2	0.5
1997-Feb-04 Tue	6.8	6.8	###	6.7			20.3	20.3	0.5
1997-Feb-03 Mon	6.83	6.85	6.8	6.82			32.7	32.7	0.5
1997-Jan-31 Fri	###	6.85	###	6.8			###	###	0.5
1997-Jan-30 Thu	6.55	6.7	6.55	###	340,288	###	###	###	0.0
1997-Jan-29 Wed	6.51	6.55	6.49	6.54	465,977	3,038,170	###	###	0.5
1997-Jan-28 Tue	6.56	6.58	6.48	6.51	207,023	###	32.5	32.5	###
1997-Jan-24 Fri	6.59	6.59	6.54	6.56	759,284	###	31.4	31.4	0.5
1997-Jan-23 Thu	###	6.72	###	###	508,127	###	###	###	0.0
1997-Jan-22 Wed	###	6.72	###	6.7			###	###	0.5
1997-Jan-21 Tue	6.686	6.7	###	###			###	###	0.0
1997-Jan-20 Mon	###	6.7	###	6.7			83.5	83.5	0.5
1997-Jan-17 Fri	###	###	6.55	6.58			20.3	20.3	0.5
1997-Jan-16 Thu	###	###	###	###	732,244	0	###	###	0.0
1997-Jan-15 Wed	6.641	6.72	###	###			###	###	0.0
1997-Jan-14 Tue	###	6.71	###	###	2,110,621	###	92.8	92.8	0.0
1997-Jan-13 Mon	###	6.5	###	6.4	2,566,522	###	91.3	91.3	0.5
1997-Jan-10 Fri	###	###	###	###			73.0	73.0	0.0
1997-Jan-09 Thu	###	###	###	###			###	###	0.0
1997-Jan-08 Wed	5.83	6	5.83	6	588,879	###	89.7	89.7	0.4
1997-Jan-07 Tue	###	###	5.82	5.83	327,029	951,654	24.6	24.6	###
1997-Jan-06 Mon	6	6	5.88	###	524,277	###	###	###	0.0
1997-Jan-03 Fri	###	###	###	###			19.3	19.3	0.0
1997-Jan-02 Thu	6	###	6	###			77.9	77.9	0.0
1996-Dec-31 Tue	###	###	###	###	661,849	0	80.6	80.6	0.0
1996-Dec-30 Mon	###	###	###	###			76.1	76.1	0.0
1996-Dec-27 Fri	###	###	###	###	302,371	0	66.5	66.5	0.0
1996-Dec-24 Tue	###	###	5.85	###	89,777	###	16.1	16.1	0.0
1996-Dec-23 Mon	###	6	###	###	334,926	1,004,778	68.9	68.9	0.0
1996-Dec-20 Fri	###	###	###	###	1,330,186	0	73.9	73.9	0.0
1996-Dec-19 Thu	5.78	###	5.75	###	656,524	###	84.9	84.9	0.0
1996-Dec-18 Wed	###	5.78	###	5.78			88.5	88.5	0.4
1996-Dec-17 Tue	###	###	5.55	###			82.7	82.7	0.0
1996-Dec-16 Mon	###	###	###	###			21.0	21.0	0.0
1996-Dec-13 Fri	###	###	5.5	###			31.7	31.7	0.0
1996-Dec-12 Thu	5.78	5.78	###	5.74	407,283	1,177,047	###	###	0.4
1996-Dec-11 Wed	5.859	5.88	5.77	5.78	250,889	1,461,428	###	###	0.4
1996-Dec-10 Tue	###	5.84	5.77	5.83	367,177	###	71.5	71.5	###
1996-Dec-09 Mon	5.73	5.75	5.71	5.75			###	###	###
1996-Dec-06 Fri	5.74	5.77	5.72	5.74	798,223	###	92.6	92.6	0.4
1996-Dec-05 Thu	5.8	5.84	5.8	5.83	434,522	###	###	###	###
1996-Dec-04 Wed	5.84	5.84	5.77	5.8	511,673	###	28.0	28.0	0.4
1996-Dec-03 Tue	5.85	5.88	5.79	5.84			34.5	34.5	0.4
1996-Dec-02 Mon	5.73	5.85	5.7	5.85			86.3	86.3	0.4
1996-Nov-29 Fri	###	5.78	###	5.78	442,282	###	78.0	78.0	0.4
1996-Nov-28 Thu	5.74	5.75	###	###	1,161,554	###	###	###	0.0
1996-Nov-27 Wed	5.88	5.88	5.73	5.75	1,623,756	###	11.7	11.7	###
1996-Nov-26 Tue	###	6	5.85	5.87			26.5	26.5	###
1996-Nov-25 Mon	###	###	###	###			###	###	0.0
1996-Nov-22 Fri	###	###	###	###			27.2	27.2	0.0
1996-Nov-21 Thu	5.981	6	###	###	104,054	###	###	###	0.0
1996-Nov-20 Wed	###	6	###	###	854,678	###	###	###	0.0
1996-Nov-19 Tue	###	###	###	###			###	###	0.0
1996-Nov-18 Mon	###	###	###	###			###	###	0.0
1996-Nov-15 Fri	6	###	6	###	734,220	###	###	###	0.0
1996-Nov-14 Thu	###	###	###	###			###	###	0.0
1996-Nov-13 Wed	5.86	###	5.85	###			77.3	77.3	0.0
1996-Nov-12 Tue	5.85	###	5.85	5.85	1,052,845	3,079,571	75.1	75.1	0.4
1996-Nov-11 Mon	5.8	5.8	5.8	5.8			76.8	76.8	0.4
1996-Nov-07 Thu	5.8	5.8	5.72	5.72			###	###	0.4
1996-Nov-06 Wed	###	5.8	###	5.78	404,923	1,174,276	###	###	0.4
1996-Nov-05 Tue	###	###	###	###	69,171	0	74.5	74.5	0.0
1996-Nov-04 Mon	###	###	###	###			63.9	63.9	0.0
1996-Nov-01 Fri	5.642	5.7	###	###	411,956	1,174,074	###	###	0.0
1996-Oct-31 Thu	###	###	###	###			72.3	72.3	0.0
1996-Oct-30 Wed	5.51	###	5.5	###	588,744	1,619,046	87.0	87.0	0.0
1996-Oct-29 Tue	###	###	5.5	5.5			###	###	0.4
1996-Oct-28 Mon	###	5.7	###	###	129,722	###	###	###	0.0
1996-Oct-25 Fri	5.8	5.8	###	###	467,351	###	###	###	0.0
1996-Oct-24 Thu	###	5.82	###	5.8			83.0	83.0	0.4
1996-Oct-23 Wed	###	###	5.58	###			###	###	0.0
1996-Oct-22 Tue	5.8	5.8	###	5.72			###	###	0.4
1996-Oct-21 Mon	###	###	5.82	5.82			18.4	18.4	0.4
1996-Oct-18 Fri	###	6	5.84	5.86			###	###	0.4
1996-Oct-17 Thu	5.978	###	###	###			29.4	29.4	0.0
1996-Oct-16 Wed	6	###	###	###			###	###	0.0
1996-Oct-15 Tue	###	###	6	###			###	###	0.0
1996-Oct-14 Mon	###	###	6	###			23.8	23.8	0.0
1996-Oct-11 Fri	###	###	6	###			###	###	0.0
1996-Oct-10 Thu	6	###	###	###			71.3	71.3	0.0
1996-Oct-09 Wed	6.2	6.2	6	6			###	###	0.4
1996-Oct-08 Tue	6.158	6.2	###	###			###	###	0.0
1996-Oct-07 Mon	6.2	6.21	###	6.2			###	###	0.4
1996-Oct-04 Fri	6.25	6.26	###	###			16.5	16.5	0.0
1996-Oct-03 Thu	###	6.42	6.25	###			22.4	22.4	0.0
1996-Oct-02 Wed	6.049	###	6.049	6.25			###	###	###
1996-Oct-01 Tue	5.958	###	###	###			###	###	0.0
1996-Sep-30 Mon	###	###	###	6			70.1	70.1	0.4
1996-Sep-27 Fri	5.86	6	5.86	###			81.9	81.9	0.0
1996-Sep-26 Thu	5.84	###	5.84	5.85			65.1	65.1	0.4
1996-Sep-25 Wed	5.85	5.85	5.77	5.8			###	###	0.4
1996-Sep-24 Tue	5.859	5.88	5.85	5.85			###	###	0.4
1996-Sep-23 Mon	###	###	5.88	5.88			###	###	0.4
1996-Sep-20 Fri	###	###	###	###			###	###	0.0
1996-Sep-19 Thu	###	###	6	6			###	###	0.4
1996-Sep-18 Wed	###	###	###	###			###	###	0.0
1996-Sep-17 Tue	###	###	6	6			26.8	26.8	0.4
1996-Sep-16 Mon	###	###	###	###			76.2	76.2	0.0
1996-Sep-13 Fri	6	6	###	6			###	###	0.4
1996-Sep-12 Thu	###	###	###	###			17.3	17.3	0.0
1996-Sep-11 Wed	###	###	###	###			18.8	18.8	0.0
1996-Sep-10 Tue	###	###	###	###			28.0	28.0	0.0
1996-Sep-09 Mon	###	###	###	###			88.3	88.3	0.0
1996-Sep-06 Fri	###	###	###	###			###	###	0.0
1996-Sep-05 Thu	###	###	###	###			###	###	0.0
1996-Sep-04 Wed	###	###	5.86	###			###	###	0.0
1996-Sep-03 Tue	###	###	###	###			###	###	0.0
1996-Sep-02 Mon	###	###	###	###			26.2	26.2	0.0
1996-Aug-30 Fri	5.85	###	5.85	###			79.7	79.7	0.0
1996-Aug-29 Thu	###	###	###	###			22.3	22.3	0.0
1996-Aug-28 Wed	###	###	###	###			71.4	71.4	0.0
1996-Aug-27 Tue	###	###	###	###			76.0	76.0	0.0
1996-Aug-26 Mon	###	###	5.86	###			77.9	77.9	0.0
1996-Aug-23 Fri	###	###	###	###			###	###	0.0
1996-Aug-22 Thu	5.955	6	###	###			###	###	0.0
1996-Aug-21 Wed	5.85	###	5.8	###			81.3	81.3	0.0
1996-Aug-20 Tue	5.746	5.85	5.746	5.85			###	###	0.4
1996-Aug-19 Mon	###	5.74	###	5.74			###	###	0.4
1996-Aug-16 Fri	5.57	###	5.55	###			69.8	69.8	0.0
1996-Aug-15 Thu	5.54	5.58	5.54	5.58			78.1	78.1	0.4
1996-Aug-14 Wed	5.56	5.56	5.5	5.52			18.4	18.4	0.4
1996-Aug-13 Tue	5.588	###	5.588	###			###	###	0.0
1996-Aug-12 Mon	5.57	###	5.55	5.57			76.1	76.1	0.4
1996-Aug-09 Fri	5.55	5.56	5.5	5.55			###	###	###
1996-Aug-08 Thu	###	###	5.55	5.55			19.9	19.9	###
1996-Aug-07 Wed	###	###	###	###			21.6	21.6	0.0
1996-Aug-06 Tue	5.754	5.77	###	###			###	###	0.0
1996-Aug-05 Mon	5.59	5.8	5.59	5.8			94.8	94.8	0.4
1996-Aug-02 Fri	###	###	###	###			###	###	0.0
1996-Aug-01 Thu	###	###	###	5.58			81.8	81.8	0.4
1996-Jul-31 Wed	###	5.5	###	5.45			86.3	86.3	###
1996-Jul-30 Tue	###	###	###	###			77.2	77.2	0.0
1996-Jul-29 Mon	5.4	5.4	###	###			24.7	24.7	0.0
1996-Jul-26 Fri	###	###	###	###			70.3	70.3	0.0
1996-Jul-25 Thu	###	###	5.27	5.28			25.7	25.7	0.4
1996-Jul-24 Wed	###	5.4	###	###			###	###	0.0
1996-Jul-23 Tue	5.5	5.5	###	###			11.9	11.9	0.0
1996-Jul-22 Mon	###	5.45	###	5.45			84.6	84.6	###
1996-Jul-19 Fri	###	5.4	###	5.4			###	###	0.4
1996-Jul-18 Thu	###	###	###	5.25			85.5	85.5	0.4
1996-Jul-17 Wed	###	###	###	###			###	###	0.0
1996-Jul-16 Tue	###	5.21	###	###			37.5	37.5	0.0
1996-Jul-15 Mon	###	###	###	###			87.2	87.2	0.0
1996-Jul-12 Fri	###	5.377	5.25	###			###	###	0.0
1996-Jul-11 Thu	5.5	5.5	5.41	5.41			###	###	###
1996-Jul-10 Wed	5.41	5.5	5.4	5.49			86.2	86.2	0.4
1996-Jul-09 Tue	###	5.42	###	5.4			26.8	26.8	0.4
1996-Jul-08 Mon	5.477	5.5	###	5.4			###	###	0.4
1996-Jul-05 Fri	5.52	5.56	5.52	5.55			78.0	78.0	###
1996-Jul-04 Thu	5.54	5.59	5.52	5.52			###	###	0.4
1996-Jul-03 Wed	###	###	5.53	5.54			###	###	0.4
1996-Jul-02 Tue	###	5.55	5.49	5.55			###	###	###
1996-Jul-01 Mon	###	###	5.45	5.48			9.9	9.9	###

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-06 16:13:28 thru 2025-05-06 16:13:29 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000