(PPT) PERPETUAL LIMITED Daily Prices Page 12

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

_{Currently Sun 24-May-12 10:21:59 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

(PPT) PERPETUAL LIMITED Daily Prices Page 12...

TOC Company Info for PPT Limits

Company Details for (PPT) PERPETUAL LIMITED

Listing Code	PPT
Listing Name	PERPETUAL LIMITED
GICS Sector	Financial Services
ISIN Name	PERPETUAL LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000PPT9

Maximum Price date available .. Friday 10th May 2024
Latest price with VOLUME for PPT .. Friday 10th November 2023

PPT 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	84.58	6,942,389	98.7

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for PPT Bottom

End of day Prices (full format),

2400 Days for (PPT) PERPETUAL LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.55
2005-Feb-14 Mon	###	###	65.4	66.75	76,923	2,515,382	###	###	4.8
2005-Feb-11 Fri	65.51	###	65.5	65.5			###	###	4.7
2005-Feb-10 Thu	###	###	65.5	###			18.3	18.3	0.0
2005-Feb-09 Wed	66.7	###	66.7	66.75	23,627	###	###	###	4.8
2005-Feb-08 Tue	66.44	###	###	###	32,454	0	###	###	0.0
2005-Feb-07 Mon	66.55	66.7	###	###			73.2	73.2	0.0
2005-Feb-04 Fri	67.25	67.25	###	###			22.2	22.2	0.0
2005-Feb-03 Thu	67.27	68.5	67.25	67.25	78,742	###	33.9	33.9	###
2005-Feb-02 Wed	66.75	67.76	66.75	67.25			###	###	###
2005-Feb-01 Tue	###	###	###	###			###	###	0.0
2005-Jan-31 Mon	###	###	###	###	23,821	0	81.6	81.6	0.0
2005-Jan-28 Fri	###	###	65.4	65.75			###	###	###
2005-Jan-27 Thu	64.4	###	64.4	###	63,125	2,032,625	###	###	0.0
2005-Jan-25 Tue	64.25	64.79	###	###	39,156	1,268,458	###	###	0.0
2005-Jan-24 Mon	62.85	64.76	62.85	###	88,984	5,677,624	###	###	0.0
2005-Jan-21 Fri	62.8	62.8	###	62.79			###	###	4.5
2005-Jan-20 Thu	63.75	###	62.76	###	76,776	###	20.9	20.9	0.0
2005-Jan-19 Wed	65.24	65.24	63.8	###	56,027	###	###	###	0.0
2005-Jan-18 Tue	65.25	65.4	###	65.25	57,680	###	74.6	74.6	###
2005-Jan-17 Mon	65.45	65.45	###	###	9,570	313,178	25.8	25.8	0.0
2005-Jan-14 Fri	64.23	###	64.23	###			###	###	0.0
2005-Jan-13 Thu	###	64.75	###	64.75	62,255	###	###	###	4.6
2005-Jan-12 Wed	62.29	###	62.2	62.75			###	###	4.5
2005-Jan-11 Tue	###	###	62.4	62.4			24.3	24.3	4.5
2005-Jan-10 Mon	63.55	64.52	###	###	38,084	1,228,589	21.7	21.7	0.0
2005-Jan-07 Fri	###	64.41	###	###			25.1	25.1	0.0
2005-Jan-06 Thu	64.51	64.51	###	###			###	###	0.0
2005-Jan-05 Wed	63.49	64.5	62.5	64.5	59,657	###	###	###	4.6
2005-Jan-04 Tue	###	63.7	###	###			75.9	75.9	0.0
2004-Dec-31 Fri	###	63.5	###	###	17,158	###	80.8	80.8	0.0
2004-Dec-30 Thu	###	62.48	###	62.48			84.1	84.1	4.5
2004-Dec-29 Wed	###	61.8	###	61.7			80.1	80.1	4.4
2004-Dec-24 Fri	###	###	###	61.75			###	###	###
2004-Dec-23 Thu	60.2	60.51	60.2	60.49	11,358	###	72.7	72.7	###
2004-Dec-22 Wed	###	###	59.84	###	60,486	1,809,741	###	###	0.0
2004-Dec-21 Tue	###	###	59.5	59.5	47,147	1,402,623	26.2	26.2	4.3
2004-Dec-20 Mon	###	###	59.7	###			72.5	72.5	0.0
2004-Dec-17 Fri	###	###	###	###			###	###	0.0
2004-Dec-16 Thu	58.74	###	58.74	###	125,141	###	###	###	0.0
2004-Dec-15 Wed	###	58.74	###	58.74			###	###	4.2
2004-Dec-14 Tue	###	###	57.8	###	41,672	1,204,320	###	###	0.0
2004-Dec-13 Mon	58.29	58.29	###	57.75	21,245	619,185	31.4	31.4	4.1
2004-Dec-10 Fri	###	###	###	58.4			###	###	###
2004-Dec-09 Thu	###	###	57.75	###	119,741	3,457,521	76.9	76.9	0.0
2004-Dec-08 Wed	58	###	58	58.2	62,242	###	###	###	4.2
2004-Dec-07 Tue	57.88	58.29	57.84	58			###	###	4.1
2004-Dec-06 Mon	55.4	57.43	55.4	57.43	79,183	###	###	###	4.1
2004-Dec-03 Fri	55.89	###	55.25	55.25			29.5	29.5	###
2004-Dec-02 Thu	56	###	55.5	55.5			26.8	26.8	4.0
2004-Dec-01 Wed	55.41	55.55	###	55.5	75,053	###	###	###	4.0
2004-Nov-30 Tue	55.85	###	###	55.45	49,275	0	###	###	###
2004-Nov-29 Mon	56.82	56.82	55.52	###			26.7	26.7	0.0
2004-Nov-26 Fri	56.5	56.89	###	56.83	46,459	1,321,526	###	###	###
2004-Nov-25 Thu	55.2	###	55	###	32,459	892,622	###	###	0.0
2004-Nov-24 Wed	###	55.53	###	###	96,158	2,669,826	###	###	0.0
2004-Nov-23 Tue	54.45	54.72	54	###			###	###	0.0
2004-Nov-22 Mon	55.42	55.54	54.4	55			###	###	3.9
2004-Nov-19 Fri	56.26	56.76	###	56.4			69.5	69.5	4.0
2004-Nov-18 Thu	###	57	###	56.76			###	###	4.1
2004-Nov-17 Wed	###	###	###	###	60,372	0	32.5	32.5	0.0
2004-Nov-16 Tue	###	###	56.22	###			74.7	74.7	0.0
2004-Nov-15 Mon	###	###	57.26	57.45	16,847	482,329	###	###	###
2004-Nov-12 Fri	58.46	58.5	###	###	40,358	1,180,471	23.3	23.3	0.0
2004-Nov-11 Thu	###	###	58.2	58.54			68.7	68.7	###
2004-Nov-10 Wed	###	58.41	58	###	118,956	###	###	###	0.0
2004-Nov-09 Tue	57.5	###	57.25	###	36,356	###	###	###	0.0
2004-Nov-08 Mon	###	###	57.26	###	50,172	1,436,424	###	###	0.0
2004-Nov-05 Fri	###	###	###	###			###	###	0.0
2004-Nov-04 Thu	58.2	###	###	57.26			18.4	18.4	###
2004-Nov-03 Wed	###	58.8	###	58.4	74,746	###	69.9	69.9	###
2004-Nov-02 Tue	###	58.75	###	58.4	38,973	###	89.0	89.0	###
2004-Nov-01 Mon	###	57.29	55.56	57.29	27,056	###	###	###	4.1
2004-Oct-29 Fri	55	55.7	55	55.7	29,859	###	###	###	4.0
2004-Oct-28 Thu	54.4	###	54.4	###			77.9	77.9	0.0
2004-Oct-27 Wed	53.25	54.25	53.25	54.25	70,357	3,781,688	84.2	84.2	3.9
2004-Oct-26 Tue	###	###	###	###	57,424	0	###	###	0.0
2004-Oct-25 Mon	52.75	###	52.75	###	44,373	###	###	###	0.0
2004-Oct-22 Fri	53.25	###	53	53			###	###	3.8
2004-Oct-21 Thu	###	###	53	###	24,648	653,172	81.7	81.7	0.0
2004-Oct-20 Wed	53.22	53.4	52.75	53	26,623	###	###	###	3.8
2004-Oct-19 Tue	###	###	52.41	53.2			73.2	73.2	3.8
2004-Oct-18 Mon	52.5	###	###	###			###	###	0.0
2004-Oct-15 Fri	###	###	52	52.2			###	###	3.7
2004-Oct-14 Thu	51.2	52.5	51.2	52.5			###	###	3.8
2004-Oct-13 Wed	51.2	###	###	51.5	18,247	0	###	###	3.7
2004-Oct-12 Tue	###	###	###	###			82.1	82.1	0.0
2004-Oct-11 Mon	###	50.75	###	###	42,041	###	77.4	77.4	0.0
2004-Oct-08 Fri	50	50	49.4	49.51	31,585	1,569,774	22.1	22.1	###
2004-Oct-07 Thu	50.4	###	50.4	50.5	70,478	1,776,045	70.2	70.2	3.6
2004-Oct-06 Wed	###	###	50.26	50.26			###	###	3.6
2004-Oct-05 Tue	###	50.42	50	###	36,926	1,854,054	###	###	0.0
2004-Oct-04 Mon	###	50.4	###	###			23.9	23.9	0.0
2004-Oct-01 Fri	###	###	49.41	###			72.9	72.9	0.0
2004-Sep-30 Thu	###	###	###	###			###	###	0.0
2004-Sep-29 Wed	###	50	49.26	50			###	###	###
2004-Sep-28 Tue	###	49.72	###	###			75.9	75.9	0.0
2004-Sep-27 Mon	###	###	###	###			###	###	0.0
2004-Sep-24 Fri	48.8	48.8	###	48.5			29.1	29.1	3.5
2004-Sep-23 Thu	48.5	###	48.5	49			###	###	3.5
2004-Sep-22 Wed	48.77	###	###	###			###	###	0.0
2004-Sep-21 Tue	###	48.4	47.25	###			###	###	0.0
2004-Sep-20 Mon	47.52	47.52	47	47.25			###	###	3.4
2004-Sep-17 Fri	###	###	###	47.52	28,356	0	###	###	3.4
2004-Sep-16 Thu	###	###	###	47.2			65.5	65.5	###
2004-Sep-15 Wed	###	47.7	46.89	47.5			80.0	80.0	3.4
2004-Sep-14 Tue	###	###	46.5	46.89	143,041	###	###	###	###
2004-Sep-13 Mon	47	47	46.5	46.5	65,847	3,078,347	22.6	22.6	###
2004-Sep-10 Fri	46.78	47	###	###			###	###	0.0
2004-Sep-09 Thu	46.89	47	46.85	###			70.8	70.8	0.0
2004-Sep-08 Wed	46.8	47	46.5	46.5			###	###	###
2004-Sep-07 Tue	47.4	47.4	46.55	46.55			19.1	19.1	3.3
2004-Sep-06 Mon	47.4	47.77	47.4	47.4			71.2	71.2	3.4
2004-Sep-03 Fri	47.73	47.73	###	###	125,673	2,999,186	###	###	0.0
2004-Sep-02 Thu	47	###	47	47.4			77.4	77.4	3.4
2004-Sep-01 Wed	###	###	###	46.7	69,855	0	82.0	82.0	3.3
2004-Aug-31 Tue	46.5	###	45.8	46			24.7	24.7	3.3
2004-Aug-30 Mon	47.75	47.75	46.8	46.8	66,684	3,152,486	18.8	18.8	3.3
2004-Aug-27 Fri	48	###	###	47.4	154,353	0	###	###	3.4
2004-Aug-26 Thu	50.5	51.2	50.5	50.89			77.0	77.0	###
2004-Aug-25 Wed	###	###	49.4	50	67,152	1,658,654	###	###	###
2004-Aug-24 Tue	48.7	49.59	###	48.25			###	###	###
2004-Aug-23 Mon	47.5	47.72	###	###	20,857	497,648	67.5	67.5	0.0
2004-Aug-20 Fri	47.25	###	47.24	47.5	48,044	###	69.5	69.5	3.4
2004-Aug-19 Thu	47	47	46.7	46.75	63,484	2,974,225	###	###	###
2004-Aug-18 Wed	###	###	47	47			28.8	28.8	3.4
2004-Aug-17 Tue	###	###	###	47.25			###	###	3.4
2004-Aug-16 Mon	###	###	###	###			36.4	36.4	0.0
2004-Aug-13 Fri	46.5	46.85	###	46.85	48,875	###	###	###	###
2004-Aug-12 Thu	45.81	46.87	45.81	46.5	99,722	###	###	###	###
2004-Aug-11 Wed	###	45.75	###	45.75			###	###	3.3
2004-Aug-10 Tue	45.2	###	45.2	45.5			###	###	3.3
2004-Aug-09 Mon	###	45.2	44.8	###	33,982	###	33.5	33.5	0.0
2004-Aug-06 Fri	###	###	###	45.49	34,028	0	32.3	32.3	###
2004-Aug-05 Thu	###	###	45.51	45.51			24.0	24.0	###
2004-Aug-04 Wed	45.71	45.75	45.56	###			###	###	0.0
2004-Aug-03 Tue	###	###	45.86	45.86	196,988	###	31.6	31.6	3.3
2004-Aug-02 Mon	46	###	46	###			###	###	0.0
2004-Jul-30 Fri	###	###	46	46			24.5	24.5	3.3
2004-Jul-29 Thu	45.79	###	45.73	46			###	###	3.3
2004-Jul-28 Wed	###	###	45.7	45.71			19.2	19.2	###
2004-Jul-27 Tue	46.4	46.55	###	###	59,283	###	27.4	27.4	0.0
2004-Jul-26 Mon	###	###	46.28	###	56,143	1,299,149	###	###	0.0
2004-Jul-23 Fri	46	###	46	###	125,383	###	83.8	83.8	0.0
2004-Jul-22 Thu	###	46.4	###	46.4			###	###	3.3
2004-Jul-21 Wed	46	46.55	46	46.49	109,858	5,083,678	79.3	79.3	###
2004-Jul-20 Tue	46.49	46.49	###	46			28.4	28.4	3.3
2004-Jul-19 Mon	###	47	46.7	46.71			###	###	###
2004-Jul-16 Fri	46.81	46.81	46.4	46.7			###	###	3.3
2004-Jul-15 Thu	47.5	47.5	46.8	46.8			###	###	3.3
2004-Jul-14 Wed	###	###	46.79	###	135,444	###	###	###	0.0
2004-Jul-13 Tue	48	48.5	###	48.5			###	###	3.5
2004-Jul-12 Mon	###	###	###	###	54,859	0	87.2	87.2	0.0
2004-Jul-09 Fri	###	###	###	###			85.3	85.3	0.0
2004-Jul-08 Thu	45.85	###	45.75	46	83,885	###	69.8	69.8	3.3
2004-Jul-07 Wed	45.55	46.2	45.55	45.8			###	###	###
2004-Jul-06 Tue	46	###	45.54	45.54	62,040	1,412,650	###	###	3.3
2004-Jul-05 Mon	46.51	46.51	###	46	35,123	816,785	###	###	3.3
2004-Jul-02 Fri	46.5	46.74	46.48	###	43,285	###	###	###	0.0
2004-Jul-01 Thu	###	###	46.5	46.7	60,448	###	25.6	25.6	3.3
2004-Jun-30 Wed	###	###	46.42	###	94,145	###	28.3	28.3	0.0
2004-Jun-29 Tue	###	47.2	###	###	35,284	###	###	###	0.0
2004-Jun-28 Mon	47.75	47.75	47	47			###	###	3.4
2004-Jun-25 Fri	47.83	###	47.51	###	15,345	364,520	###	###	0.0
2004-Jun-24 Thu	###	###	###	###			75.9	75.9	0.0
2004-Jun-23 Wed	###	###	###	###	102,347	0	71.9	71.9	0.0
2004-Jun-22 Tue	47	47.21	47	###	62,525	2,945,240	74.9	74.9	0.0
2004-Jun-21 Mon	47.45	47.45	47	47	50,879	###	22.4	22.4	3.4
2004-Jun-18 Fri	48.2	48.2	###	47.5			###	###	3.4
2004-Jun-17 Thu	###	47.25	###	47.25	211,652	5,000,278	86.3	86.3	3.4
2004-Jun-16 Wed	46	46.4	46	###			###	###	0.0
2004-Jun-15 Tue	###	###	45.82	###	142,445	###	###	###	0.0
2004-Jun-14 Mon	###	###	45.85	45.88			30.1	30.1	3.3
2004-Jun-11 Fri	###	###	45.85	45.88			30.1	30.1	3.3
2004-Jun-10 Thu	46.2	46.25	45.86	46	74,641	###	###	###	3.3
2004-Jun-09 Wed	46.5	46.5	45.85	###	65,127	###	24.7	24.7	0.0
2004-Jun-08 Tue	46.2	47	###	46.5			78.1	78.1	###
2004-Jun-07 Mon	###	46.85	45.29	###	75,857	###	###	###	0.0
2004-Jun-04 Fri	44.55	###	44.55	###	110,181	2,454,281	81.1	81.1	0.0
2004-Jun-03 Thu	44.41	44.57	44.4	44.51	80,285	3,571,478	###	###	###
2004-Jun-02 Wed	###	45.2	###	44.85			78.7	78.7	###
2004-Jun-01 Tue	###	###	###	###			###	###	0.0
2004-May-31 Mon	###	44.24	###	###			###	###	0.0
2004-May-28 Fri	###	44.25	43.81	###			61.9	61.9	0.0
2004-May-27 Thu	43.45	43.5	43.21	43.41			###	###	###
2004-May-26 Wed	###	43.8	###	43.45	160,858	###	###	###	###
2004-May-25 Tue	43.5	###	43.2	43.5	77,283	###	###	###	3.1
2004-May-24 Mon	###	###	43.2	43.46	52,526	###	###	###	3.1
2004-May-21 Fri	43.4	43.74	43.4	43.53	98,875	4,307,983	###	###	###
2004-May-20 Thu	42.71	###	42.71	###			###	###	0.0
2004-May-19 Wed	###	43	42	42.7	406,271	###	###	###	###
2004-May-18 Tue	42.25	###	42	42.2	54,129	###	###	###	3.0
2004-May-17 Mon	42.46	42.47	###	42.47	157,549	3,345,553	77.7	77.7	###
2004-May-14 Fri	###	42.5	###	42.28	158,024	###	###	###	###
2004-May-13 Thu	###	42.5	42.26	###			75.6	75.6	0.0
2004-May-12 Wed	42	###	42	42.23	399,458	###	###	###	###
2004-May-11 Tue	###	40.5	###	40.5			###	###	2.9
2004-May-10 Mon	40.55	###	40.4	40.43			44.8	44.8	2.9
2004-May-07 Fri	###	###	###	###	22,578	0	###	###	0.0
2004-May-06 Thu	41.23	41.23	###	###	33,674	694,189	31.0	31.0	0.0
2004-May-05 Wed	40.5	41.23	40.5	###	39,928	1,631,657	79.2	79.2	0.0
2004-May-04 Tue	40.7	40.79	40.5	40.5			###	###	2.9
2004-May-03 Mon	###	41.5	40.52	###			79.5	79.5	0.0
2004-Apr-30 Fri	40.8	41	###	41			70.2	70.2	2.9
2004-Apr-29 Thu	###	###	40.4	40.51	62,240	1,257,248	35.3	35.3	###
2004-Apr-28 Wed	41.5	41.88	41	###			33.1	33.1	0.0
2004-Apr-27 Tue	40.75	41.41	40.5	41.41			###	###	3.0
2004-Apr-26 Mon	###	###	###	###			###	###	0.0
2004-Apr-23 Fri	###	41.75	###	###	64,688	###	27.9	27.9	0.0
2004-Apr-22 Thu	###	###	###	###	22,671	0	33.6	33.6	0.0
2004-Apr-21 Wed	42	42	41.7	41.85			38.4	38.4	###
2004-Apr-20 Tue	###	###	###	###	25,058	0	76.1	76.1	0.0
2004-Apr-19 Mon	42.25	43.2	###	###			24.4	24.4	0.0
2004-Apr-16 Fri	42.76	43.2	42.42	42.42			25.6	25.6	###
2004-Apr-15 Thu	43	###	###	42.75	55,454	0	###	###	###
2004-Apr-14 Wed	43.29	43.29	42.8	###	25,147	1,082,452	28.2	28.2	0.0
2004-Apr-13 Tue	###	43.8	###	###	13,859	###	34.0	34.0	0.0
2004-Apr-08 Thu	###	###	43.51	43.55	24,520	###	###	###	###
2004-Apr-07 Wed	44.2	44.2	###	###			###	###	0.0
2004-Apr-06 Tue	###	44.25	44	###	44,041	###	###	###	0.0
2004-Apr-05 Mon	###	###	###	44.25			###	###	###
2004-Apr-02 Fri	###	44.2	44	###			###	###	0.0
2004-Apr-01 Thu	###	44.49	###	###			73.5	73.5	0.0
2004-Mar-31 Wed	44.25	44.25	###	###	38,255	###	28.7	28.7	0.0
2004-Mar-30 Tue	44	###	44	###			72.3	72.3	0.0
2004-Mar-29 Mon	###	###	###	44	471,076	0	###	###	3.1
2004-Mar-26 Fri	43.8	44.5	43.8	###			72.6	72.6	0.0
2004-Mar-25 Thu	43.57	43.82	43.56	43.77			75.3	75.3	###
2004-Mar-24 Wed	43.2	###	43.2	43.55			77.8	77.8	###
2004-Mar-23 Tue	###	43.2	###	###	88,748	1,916,956	72.5	72.5	0.0
2004-Mar-22 Mon	43	43.49	42.87	###			75.6	75.6	0.0
2004-Mar-19 Fri	44	###	43.81	###	73,774	###	31.7	31.7	0.0
2004-Mar-18 Thu	###	43.21	###	43.21	90,886	###	###	###	###
2004-Mar-17 Wed	43	43.74	43	###	90,743	3,935,523	68.6	68.6	0.0
2004-Mar-16 Tue	42.87	43.45	42.87	43	33,224	1,433,947	###	###	###
2004-Mar-15 Mon	42.75	###	42.75	###			75.5	75.5	0.0
2004-Mar-12 Fri	###	44	###	###	14,184	312,048	13.0	13.0	0.0
2004-Mar-11 Thu	43.75	44	###	44			###	###	3.1
2004-Mar-10 Wed	43.82	44	43.82	44	94,241	4,138,122	71.0	71.0	3.1
2004-Mar-09 Tue	43.45	###	43.44	43.8			76.8	76.8	3.1
2004-Mar-08 Mon	42.86	43.5	42.86	###	18,476	###	###	###	0.0
2004-Mar-05 Fri	60.49	61.4	###	61.4	38,780	1,190,546	79.8	79.8	4.4
2004-Mar-04 Thu	43.24	43.55	###	###			###	###	0.0
2004-Mar-03 Wed	43	43.24	43	43.2			74.0	74.0	3.1
2004-Mar-02 Tue	43.28	###	43.2	43.25			39.3	39.3	###
2004-Mar-01 Mon	###	43.2	###	43.2			###	###	3.1
2004-Feb-27 Fri	43.5	###	###	43.49			###	###	###
2004-Feb-26 Thu	42.55	###	42.55	###	119,354	2,539,256	###	###	0.0
2004-Feb-25 Wed	###	42.4	###	###	129,222	###	83.8	83.8	0.0
2004-Feb-24 Tue	41.2	41.4	###	41.26	61,851	###	###	###	2.9
2004-Feb-23 Mon	###	41.25	###	41.25	34,156	###	84.0	84.0	###
2004-Feb-20 Fri	41.25	41.25	40.73	41			###	###	2.9
2004-Feb-19 Thu	###	###	###	41.24	141,281	0	###	###	2.9
2004-Feb-18 Wed	###	41.49	###	###	78,381	###	28.3	28.3	0.0
2004-Feb-17 Tue	40.7	41.2	###	41	46,975	967,685	###	###	2.9
2004-Feb-16 Mon	###	40.71	40.2	40.7			71.9	71.9	2.9
2004-Feb-13 Fri	41.5	41.5	40.8	40.8			###	###	2.9
2004-Feb-12 Thu	###	###	###	41.78			###	###	3.0
2004-Feb-11 Wed	###	###	###	###	47,858	0	###	###	0.0
2004-Feb-10 Tue	42	42	###	###			###	###	0.0
2004-Feb-09 Mon	###	###	###	###			78.6	78.6	0.0
2004-Feb-06 Fri	40.8	###	40.8	###			84.9	84.9	0.0
2004-Feb-05 Thu	###	41	40.7	###			###	###	0.0
2004-Feb-04 Wed	41	###	###	41	34,670	0	73.1	73.1	2.9
2004-Feb-03 Tue	###	###	###	###	26,854	0	###	###	0.0
2004-Feb-02 Mon	41.51	41.56	###	###	15,779	327,887	###	###	0.0
2004-Jan-30 Fri	###	41.7	41.4	41.5	28,746	###	###	###	3.0
2004-Jan-29 Thu	42	42	41.75	###			35.2	35.2	0.0
2004-Jan-28 Wed	###	42.46	42	42.25			###	###	3.0
2004-Jan-27 Tue	42.55	42.8	42.4	###	68,248	###	###	###	0.0
2004-Jan-23 Fri	42.2	###	42.2	42.5			###	###	3.0
2004-Jan-22 Thu	###	42.5	###	42.5			70.3	70.3	3.0
2004-Jan-21 Wed	41.8	###	###	###	50,682	0	###	###	0.0
2004-Jan-20 Tue	###	###	###	###			86.0	86.0	0.0
2004-Jan-19 Mon	###	###	###	###			20.5	20.5	0.0
2004-Jan-16 Fri	41	42	41	42			###	###	3.0
2004-Jan-15 Thu	###	41.2	###	###	81,676	1,682,525	###	###	0.0
2004-Jan-14 Wed	41	41	40.42	###	46,382	###	###	###	0.0
2004-Jan-13 Tue	41.24	###	###	###	22,850	0	###	###	0.0
2004-Jan-12 Mon	41.48	41.56	###	###	23,841	###	24.6	24.6	0.0
2004-Jan-09 Fri	41.8	###	41.48	41.48			27.4	27.4	3.0
2004-Jan-08 Thu	###	###	###	###			29.8	29.8	0.0
2004-Jan-07 Wed	###	###	###	###			35.5	35.5	0.0
2004-Jan-06 Tue	42.5	###	###	###			###	###	0.0
2004-Jan-05 Mon	42.25	###	41.88	###	8,986	###	34.7	34.7	0.0
2004-Jan-02 Fri	42.8	###	###	###			###	###	0.0
2003-Dec-31 Wed	42.4	42.8	###	###			72.0	72.0	0.0
2003-Dec-30 Tue	42.75	42.8	###	42.8			67.3	67.3	3.1
2003-Dec-29 Mon	42.44	42.78	42.4	###	18,428	784,848	72.5	72.5	0.0
2003-Dec-24 Wed	###	###	41.82	###	16,055	###	72.1	72.1	0.0
2003-Dec-23 Tue	41	###	41	###			85.1	85.1	0.0
2003-Dec-22 Mon	###	###	40.7	40.7			14.1	14.1	2.9
2003-Dec-19 Fri	41.75	41.8	41.55	###			###	###	0.0
2003-Dec-18 Thu	42.5	42.59	###	41.72	112,542	2,396,581	###	###	###
2003-Dec-17 Wed	42.4	42.4	###	###			###	###	0.0
2003-Dec-16 Tue	###	###	###	42.2			###	###	3.0
2003-Dec-15 Mon	###	###	42	###			###	###	0.0
2003-Dec-12 Fri	###	###	41.7	41.85			###	###	###
2003-Dec-11 Thu	42	###	42	###			###	###	0.0
2003-Dec-10 Wed	42	42.25	42	###			###	###	0.0
2003-Dec-09 Tue	###	42.2	###	###	66,779	###	75.7	75.7	0.0
2003-Dec-08 Mon	###	42.29	42	42.21			74.4	74.4	###
2003-Dec-05 Fri	###	42.21	###	###			29.7	29.7	0.0
2003-Dec-04 Thu	###	###	41.85	###			###	###	0.0
2003-Dec-03 Wed	###	41.81	###	41.8			82.3	82.3	3.0
2003-Dec-02 Tue	41	###	40.8	###			74.0	74.0	0.0
2003-Dec-01 Mon	###	###	41	41			###	###	2.9
2003-Nov-28 Fri	###	41.41	41	41.41			###	###	3.0
2003-Nov-27 Thu	41.2	###	41	###			69.1	69.1	0.0
2003-Nov-26 Wed	40.4	41.76	40.4	###	36,551	###	###	###	0.0
2003-Nov-25 Tue	###	###	###	###			20.8	20.8	0.0
2003-Nov-24 Mon	###	###	###	40.26			77.9	77.9	2.9
2003-Nov-21 Fri	41.5	41.53	###	###			12.6	12.6	0.0
2003-Nov-20 Thu	41.52	42.24	41.52	41.76			###	###	3.0
2003-Nov-19 Wed	40.77	###	40.77	41.51	59,784	###	83.5	83.5	###
2003-Nov-18 Tue	40.74	###	40.7	40.74			78.7	78.7	###
2003-Nov-17 Mon	40.7	40.76	40.4	40.74	42,623	1,729,641	80.9	80.9	###
2003-Nov-14 Fri	40.4	###	40.4	###			###	###	0.0
2003-Nov-13 Thu	###	###	###	###	14,745	0	75.1	75.1	0.0
2003-Nov-12 Wed	39.85	###	39.79	39.87			###	###	2.8
2003-Nov-11 Tue	41.26	41.29	39.4	40			###	###	2.9
2003-Nov-10 Mon	###	41.5	###	###			###	###	0.0
2003-Nov-07 Fri	###	###	###	###			###	###	0.0
2003-Nov-06 Thu	40.41	40.85	40.41	40.85			###	###	2.9
2003-Nov-05 Wed	40.4	###	###	40.41			###	###	###
2003-Nov-04 Tue	40.5	40.8	40.25	40.4	15,774	639,241	###	###	2.9
2003-Nov-03 Mon	40.89	40.89	###	###			###	###	0.0
2003-Oct-31 Fri	40.55	40.55	40	###			###	###	0.0
2003-Oct-30 Thu	###	###	###	###	148,656	0	26.7	26.7	0.0
2003-Oct-29 Wed	40.8	41	40.78	###	20,340	###	70.2	70.2	0.0
2003-Oct-28 Tue	40.48	41	###	41	35,629	###	85.1	85.1	2.9
2003-Oct-27 Mon	###	40.51	###	40.51	59,878	1,212,828	###	###	###
2003-Oct-24 Fri	39.57	39.85	###	###	94,683	1,886,558	35.5	35.5	0.0
2003-Oct-23 Thu	39.85	###	39.5	39.51	98,249	###	33.1	33.1	2.8
2003-Oct-22 Wed	40	###	###	40			###	###	2.9
2003-Oct-21 Tue	###	###	39.79	39.85	102,620	2,041,624	###	###	###
2003-Oct-20 Mon	###	39.79	###	39.79	57,182	###	###	###	2.8
2003-Oct-17 Fri	###	39.5	###	###			###	###	0.0
2003-Oct-16 Thu	39.2	39.29	###	###	73,528	1,444,457	###	###	0.0
2003-Oct-15 Wed	39.5	39.53	39.22	###	171,529	6,753,954	###	###	0.0
2003-Oct-14 Tue	39.2	###	39.2	39.45			###	###	2.8
2003-Oct-13 Mon	38.8	###	38.8	###			72.1	72.1	0.0
2003-Oct-10 Fri	38.2	###	38.2	###			###	###	0.0
2003-Oct-09 Thu	###	###	###	###			66.9	66.9	0.0
2003-Oct-08 Wed	37.82	38.25	37.79	###			67.4	67.4	0.0
2003-Oct-07 Tue	###	###	37.7	37.8	54,043	###	###	###	2.7
2003-Oct-06 Mon	###	38.2	###	###	17,343	331,251	###	###	0.0
2003-Oct-03 Fri	###	###	37.5	37.5	40,220	754,125	###	###	2.7
2003-Oct-02 Thu	###	###	###	37.75			24.2	24.2	###
2003-Oct-01 Wed	38.2	###	###	###			31.4	31.4	0.0
2003-Sep-30 Tue	38.51	###	###	###	91,389	0	25.2	25.2	0.0
2003-Sep-29 Mon	###	###	38.5	38.5	64,744	1,246,322	23.4	23.4	2.8
2003-Sep-26 Fri	###	39.45	###	###	31,786	626,978	###	###	0.0
2003-Sep-25 Thu	###	39.85	38.89	###	91,423	3,599,323	31.1	31.1	0.0
2003-Sep-24 Wed	###	39.88	###	39.88	95,472	###	###	###	2.8
2003-Sep-23 Tue	39.2	###	38.87	38.87	97,748	###	###	###	###
2003-Sep-22 Mon	39.45	39.5	38.8	39.21			###	###	###
2003-Sep-19 Fri	###	###	38.49	###			64.3	64.3	0.0
2003-Sep-18 Thu	39.25	###	###	39.2	174,449	0	###	###	2.8
2003-Sep-17 Wed	37.8	39.25	37.52	###			###	###	0.0
2003-Sep-16 Tue	###	37.77	###	37.77			83.4	83.4	2.7
2003-Sep-15 Mon	###	37.25	###	###			87.5	87.5	0.0
2003-Sep-12 Fri	###	###	###	###			33.6	33.6	0.0
2003-Sep-11 Thu	37.45	37.45	###	36.2			14.4	14.4	2.6
2003-Sep-10 Wed	###	###	###	###			###	###	0.0
2003-Sep-09 Tue	###	###	###	###			###	###	0.0
2003-Sep-08 Mon	37.2	37.29	###	###	37,827	705,284	###	###	0.0
2003-Sep-05 Fri	37.58	###	37.27	37.27			27.6	27.6	2.7
2003-Sep-04 Thu	37.49	37.7	37.45	37.53			63.7	63.7	###
2003-Sep-03 Wed	###	38.2	###	###	372,544	###	###	###	0.0
2003-Sep-02 Tue	37.55	###	37.4	###			###	###	0.0
2003-Sep-01 Mon	###	###	###	37.5			78.0	78.0	2.7
2003-Aug-29 Fri	###	###	36.75	36.75	69,849	1,283,475	###	###	2.6
2003-Aug-28 Thu	36.8	36.85	36.71	36.76			31.9	31.9	2.6
2003-Aug-27 Wed	###	###	36.5	36.5	80,749	###	###	###	2.6
2003-Aug-26 Tue	###	###	###	###	70,959	0	75.7	75.7	0.0
2003-Aug-25 Mon	36.85	###	###	###			###	###	0.0
2003-Aug-22 Fri	37.4	37.4	36.7	36.89			18.9	18.9	###
2003-Aug-21 Thu	###	###	36.76	###	29,687	545,647	36.0	36.0	0.0
2003-Aug-20 Wed	###	37.55	36.72	37.5			###	###	2.7
2003-Aug-19 Tue	36.8	###	###	###	64,477	0	32.3	32.3	0.0
2003-Aug-18 Mon	###	36.7	35.86	###			###	###	0.0
2003-Aug-15 Fri	###	36.44	35.85	###			###	###	0.0
2003-Aug-14 Thu	###	37.22	36.25	36.25			13.5	13.5	###
2003-Aug-13 Wed	###	37.2	###	###			69.1	69.1	0.0
2003-Aug-12 Tue	###	###	36.55	###			###	###	0.0
2003-Aug-11 Mon	37.51	38.25	37.51	37.7	175,287	6,639,871	69.5	69.5	2.7
2003-Aug-08 Fri	36.21	37.5	36.21	###			###	###	0.0
2003-Aug-07 Thu	###	36.5	###	###			###	###	0.0
2003-Aug-06 Wed	33.83	###	33.7	34.8	170,353	2,870,448	###	###	2.5
2003-Aug-05 Tue	34.2	34.45	33.85	###	172,427	5,888,382	###	###	0.0
2003-Aug-04 Mon	33.85	34.26	33.85	###			72.0	72.0	0.0
2003-Aug-01 Fri	32.8	33.87	32.7	33.87	80,989	###	88.9	88.9	###
2003-Jul-31 Thu	32.51	32.7	32.51	32.55	43,856	1,429,924	###	###	2.3
2003-Jul-30 Wed	###	###	32.45	32.5			16.7	16.7	###
2003-Jul-29 Tue	###	###	###	###	72,589	0	68.9	68.9	0.0
2003-Jul-28 Mon	###	###	32.8	###	59,959	983,327	###	###	0.0
2003-Jul-25 Fri	###	33.4	###	###			###	###	0.0
2003-Jul-24 Thu	32.72	###	32.72	###			83.9	83.9	0.0
2003-Jul-23 Wed	32.4	32.73	32.2	32.73	43,726	###	###	###	2.3
2003-Jul-22 Tue	32.44	32.44	###	###	83,959	###	35.2	35.2	0.0
2003-Jul-21 Mon	32.45	32.53	32.4	32.45	47,875	###	###	###	2.3
2003-Jul-18 Fri	32.45	32.75	32.2	###	49,984	###	26.4	26.4	0.0
2003-Jul-17 Thu	###	32.46	31.78	32.46			###	###	2.3
2003-Jul-16 Wed	###	32.27	31.7	###			64.3	64.3	0.0
2003-Jul-15 Tue	31.4	###	###	###	301,587	0	###	###	0.0
2003-Jul-14 Mon	###	###	###	###			67.2	67.2	0.0
2003-Jul-11 Fri	###	###	###	30.73	84,146	0	67.8	67.8	###
2003-Jul-10 Thu	30.22	###	30.21	###			###	###	0.0
2003-Jul-09 Wed	###	30.23	###	30.2	74,179	###	72.6	72.6	2.2
2003-Jul-08 Tue	###	30.2	###	###			29.1	29.1	0.0
2003-Jul-07 Mon	###	30.2	###	###			###	###	0.0
2003-Jul-04 Fri	###	###	###	###			###	###	0.0
2003-Jul-03 Thu	###	30.2	###	###	82,878	1,251,457	###	###	0.0
2003-Jul-02 Wed	30.4	30.4	29.8	29.8	104,624	3,149,182	###	###	2.1
2003-Jul-01 Tue	30.7	30.7	###	###	90,453	1,388,453	13.5	13.5	0.0
2003-Jun-30 Mon	###	###	30.59	30.7	60,274	###	###	###	2.2
2003-Jun-27 Fri	30.76	###	30.5	30.5	64,773	987,788	###	###	2.2
2003-Jun-25 Wed	30.56	###	30.56	30.58	105,086	###	###	###	2.2
2003-Jun-24 Tue	30.86	###	30.53	30.53			###	###	###
2003-Jun-23 Mon	30.81	###	30.8	30.85	145,170	###	###	###	###
2003-Jun-20 Fri	29.89	###	29.89	###			86.7	86.7	0.0
2003-Jun-19 Thu	29.8	29.81	29.71	29.8			###	###	2.1
2003-Jun-18 Wed	###	###	29.75	29.75	208,257	3,097,822	###	###	2.1
2003-Jun-17 Tue	###	30.42	###	###			###	###	0.0
2003-Jun-16 Mon	###	###	29.8	###	63,720	949,428	22.1	22.1	0.0
2003-Jun-13 Fri	29.79	###	29.75	###	112,226	###	69.6	69.6	0.0
2003-Jun-12 Thu	###	###	29.2	29.52			###	###	2.1
2003-Jun-11 Wed	###	###	###	###	189,779	0	###	###	0.0
2003-Jun-10 Tue	###	###	29.85	###	138,145	###	33.9	33.9	0.0
2003-Jun-06 Fri	30.48	30.48	###	###			###	###	0.0
2003-Jun-05 Thu	###	30.87	###	###	160,784	###	###	###	0.0
2003-Jun-04 Wed	30.44	30.44	###	30.2			24.6	24.6	2.2
2003-Jun-03 Tue	###	###	30.79	30.8	254,026	###	28.6	28.6	2.2
2003-Jun-02 Mon	###	31.27	###	###			75.7	75.7	0.0
2003-May-30 Fri	30.2	30.55	30.2	30.4			75.0	75.0	###
2003-May-29 Thu	30.59	30.73	30.41	30.41			###	###	2.2
2003-May-28 Wed	###	30.7	###	30.5	146,321	2,246,027	###	###	2.2
2003-May-27 Tue	29.5	30.73	29.5	###			###	###	0.0
2003-May-26 Mon	###	###	29.48	29.48			16.3	16.3	2.1
2003-May-23 Fri	30.2	30.26	###	###	319,975	4,841,221	24.7	24.7	0.0
2003-May-22 Thu	30.8	30.8	30.26	30.29	144,228	4,403,280	###	###	###
2003-May-21 Wed	31.4	31.4	30.8	30.88	272,742	8,482,276	###	###	2.2
2003-May-20 Tue	32.44	32.45	32.2	32.44	28,329	###	###	###	2.3
2003-May-19 Mon	32.5	32.85	###	32.85			80.3	80.3	###
2003-May-16 Fri	32.29	32.5	###	###	16,586	269,522	73.0	73.0	0.0
2003-May-15 Thu	32.51	32.75	###	###			###	###	0.0
2003-May-14 Wed	32.24	32.75	###	###			###	###	0.0
2003-May-13 Tue	31.82	###	31.82	###	130,885	2,082,380	77.6	77.6	0.0
2003-May-12 Mon	###	32.4	###	31.79			###	###	###
2003-May-09 Fri	###	###	###	30.8			6.8	6.8	2.2
2003-May-08 Thu	###	32.75	###	###	46,045	753,986	###	###	0.0
2003-May-07 Wed	31.55	###	31.55	###	46,889	739,673	80.7	80.7	0.0
2003-May-06 Tue	###	###	31.2	31.2			###	###	2.2
2003-May-05 Mon	###	###	###	31.5			75.7	75.7	2.3
2003-May-02 Fri	###	31.84	30.88	###			###	###	0.0
2003-May-01 Thu	###	31.84	31.2	31.52			###	###	###
2003-Apr-30 Wed	###	###	###	###			###	###	0.0
2003-Apr-29 Tue	###	###	###	###			79.0	79.0	0.0
2003-Apr-28 Mon	###	###	29.85	###			32.6	32.6	0.0
2003-Apr-24 Thu	30.45	###	30.22	###			###	###	0.0
2003-Apr-23 Wed	30.21	30.52	###	###			27.3	27.3	0.0
2003-Apr-22 Tue	###	###	###	###			###	###	0.0
2003-Apr-17 Thu	30.2	30.2	29.85	29.85	38,922	###	20.0	20.0	2.1
2003-Apr-16 Wed	30.24	30.24	###	30.2			###	###	2.2
2003-Apr-15 Tue	30.49	30.5	###	###			22.2	22.2	0.0
2003-Apr-14 Mon	29.79	30.5	29.79	30.49	58,229	###	90.1	90.1	2.2
2003-Apr-11 Fri	###	29.71	###	29.7	156,027	2,317,781	83.4	83.4	###
2003-Apr-10 Thu	###	###	###	29			6.2	6.2	###
2003-Apr-09 Wed	30.75	30.75	###	30.2			15.3	15.3	2.2
2003-Apr-08 Tue	31.5	###	###	###			17.2	17.2	0.0
2003-Apr-07 Mon	30.5	###	30.5	###			###	###	0.0
2003-Apr-04 Fri	29.8	###	29.7	###	163,470	2,427,529	###	###	0.0
2003-Apr-03 Thu	29.2	###	29.2	29.8	138,473	###	87.0	87.0	2.1
2003-Apr-02 Wed	###	29.24	29	###			78.6	78.6	0.0
2003-Apr-01 Tue	###	###	28.4	28.7	89,342	1,268,656	###	###	###
2003-Mar-31 Mon	###	###	28.44	###	328,322	###	28.3	28.3	0.0
2003-Mar-28 Fri	28.81	28.81	28.5	28.7			25.2	25.2	###
2003-Mar-27 Thu	28.45	###	28.45	28.8			###	###	2.1
2003-Mar-26 Wed	28.27	###	###	28.59			81.1	81.1	2.0
2003-Mar-25 Tue	###	28.4	28	28.28			74.3	74.3	###
2003-Mar-24 Mon	29	29	28.25	###	116,051	3,321,959	15.9	15.9	0.0
2003-Mar-21 Fri	###	###	28.45	###	227,174	3,231,550	75.7	75.7	0.0
2003-Mar-20 Thu	###	###	###	###			###	###	0.0
2003-Mar-19 Wed	27.75	28	###	###			25.0	25.0	0.0
2003-Mar-18 Tue	27.8	28	27.72	27.8	237,727	6,623,074	62.8	62.8	2.0
2003-Mar-17 Mon	27.5	27.5	26.85	27			###	###	1.9
2003-Mar-14 Fri	###	###	###	27	386,457	0	###	###	1.9
2003-Mar-13 Thu	###	###	###	###			###	###	0.0
2003-Mar-12 Wed	###	###	###	###			###	###	0.0
2003-Mar-11 Tue	27.45	27.45	###	###	59,346	814,523	###	###	0.0
2003-Mar-10 Mon	27.2	27.5	###	27.5			###	###	2.0
2003-Mar-07 Fri	###	27.41	27.2	###	85,127	###	79.7	79.7	0.0
2003-Mar-06 Thu	###	27.5	27.2	###	102,922	###	78.6	78.6	0.0
2003-Mar-05 Wed	###	27.8	###	###			20.6	20.6	0.0
2003-Mar-04 Tue	28.29	###	27.75	27.84			###	###	2.0
2003-Mar-03 Mon	28.7	28.7	28.21	###	254,989	###	20.1	20.1	0.0
2003-Feb-28 Fri	29.73	###	28.8	28.8			12.8	12.8	2.1
2003-Feb-27 Thu	###	29.25	###	###	196,554	###	###	###	0.0
2003-Feb-26 Wed	28.8	###	28.71	28.8			###	###	2.1
2003-Feb-25 Tue	###	###	28.23	###			###	###	0.0
2003-Feb-24 Mon	28.22	29.5	28.22	###			83.4	83.4	0.0
2003-Feb-21 Fri	###	29.5	###	28.21	298,958	###	12.9	12.9	###
2003-Feb-20 Thu	###	###	###	###	302,886	0	###	###	0.0
2003-Feb-19 Wed	###	###	###	###			###	###	0.0
2003-Feb-18 Tue	###	###	30.23	30.7	223,785	###	14.7	14.7	2.2
2003-Feb-17 Mon	31.75	31.75	###	###	165,554	###	19.6	19.6	0.0
2003-Feb-14 Fri	31.8	###	31.4	31.4			###	###	2.2
2003-Feb-13 Thu	###	31.85	###	###			###	###	0.0
2003-Feb-12 Wed	31.52	###	31.52	###	156,545	2,467,149	80.6	80.6	0.0
2003-Feb-11 Tue	31.85	31.85	31.5	31.52	8,524	###	31.8	31.8	###
2003-Feb-10 Mon	31.8	###	31.55	31.86	273,171	4,309,272	###	###	2.3
2003-Feb-07 Fri	31.79	###	###	31.75			###	###	2.3
2003-Feb-06 Thu	###	###	31.8	31.8	103,042	###	34.1	34.1	###
2003-Feb-05 Wed	###	32.48	###	###	35,353	###	###	###	0.0
2003-Feb-04 Tue	###	###	###	###	17,255	0	###	###	0.0
2003-Feb-03 Mon	###	###	###	###			###	###	0.0
2003-Jan-31 Fri	31.8	32.8	31.77	###	36,371	###	79.1	79.1	0.0
2003-Jan-30 Thu	31.5	###	31.5	31.71	35,189	554,226	75.4	75.4	###
2003-Jan-29 Wed	32.2	32.2	31.26	31.5	82,020	###	###	###	2.3
2003-Jan-28 Tue	32.7	32.7	###	32.2	121,877	1,992,688	###	###	###
2003-Jan-24 Fri	###	33.8	###	###			16.5	16.5	0.0
2003-Jan-23 Thu	33.83	###	###	###	31,244	0	27.4	27.4	0.0
2003-Jan-22 Wed	###	###	###	###			6.0	6.0	0.0
2003-Jan-21 Tue	35.59	35.59	###	###	36,777	654,446	###	###	0.0
2003-Jan-20 Mon	###	###	###	35.59			###	###	2.5
2003-Jan-17 Fri	###	35.4	###	35.4			80.0	80.0	2.5
2003-Jan-16 Thu	35.4	###	###	###			22.0	22.0	0.0
2003-Jan-15 Wed	###	35.4	###	35.4			75.9	75.9	2.5
2003-Jan-14 Tue	35.24	35.25	###	###			###	###	0.0
2003-Jan-13 Mon	34.8	35.4	34.8	35.25	64,553	###	79.6	79.6	2.5
2003-Jan-10 Fri	###	###	34.75	34.88	128,372	###	32.0	32.0	###
2003-Jan-09 Thu	34.7	###	34.7	###			76.7	76.7	0.0
2003-Jan-08 Wed	34.4	###	34.25	34.7			###	###	2.5
2003-Jan-07 Tue	34.2	34.51	###	34.2	36,040	621,870	###	###	2.4
2003-Jan-06 Mon	32.7	33.86	32.7	33.86			###	###	2.4
2003-Jan-03 Fri	###	###	###	32.5	36,740	0	###	###	###
2003-Jan-02 Thu	32.28	32.28	31.85	31.85			###	###	2.3
2002-Dec-31 Tue	###	32.4	###	32.28	22,971	###	68.3	68.3	2.3
2002-Dec-30 Mon	32.4	32.41	###	###	27,951	452,945	23.5	23.5	0.0
2002-Dec-27 Fri	###	32.28	###	32.28			###	###	2.3
2002-Dec-24 Tue	31.46	32.2	31.46	###			90.5	90.5	0.0
2002-Dec-23 Mon	###	###	###	31.49	34,527	0	84.6	84.6	###
2002-Dec-20 Fri	30.5	###	30.5	30.87			###	###	###
2002-Dec-19 Thu	30.5	###	30.5	30.5	185,550	###	67.3	67.3	2.2
2002-Dec-18 Wed	30.59	30.7	30.5	30.52	72,241	2,210,574	30.6	30.6	###
2002-Dec-17 Tue	30.7	30.78	30.59	30.7			###	###	2.2
2002-Dec-16 Mon	30.44	30.86	30.44	###	33,721	1,033,548	77.9	77.9	0.0
2002-Dec-13 Fri	###	###	30.4	30.5			###	###	2.2
2002-Dec-12 Thu	30.59	31.2	###	30.7	59,848	933,628	###	###	2.2
2002-Dec-11 Wed	30.25	###	30.25	###			###	###	0.0
2002-Dec-10 Tue	###	###	30.2	30.2			###	###	2.2
2002-Dec-09 Mon	###	###	###	###			###	###	0.0
2002-Dec-06 Fri	31.84	31.84	###	###			###	###	0.0
2002-Dec-05 Thu	###	###	###	###	22,479	0	###	###	0.0
2002-Dec-04 Wed	31.88	31.88	###	###	101,871	1,623,823	11.6	11.6	0.0
2002-Dec-03 Tue	###	###	###	###			90.9	90.9	0.0
2002-Dec-02 Mon	###	###	29.84	###			92.8	92.8	0.0
2002-Nov-29 Fri	###	###	29.85	29.85	93,751	###	23.0	23.0	2.1
2002-Nov-28 Thu	###	###	###	29.85	165,445	0	###	###	2.1
2002-Nov-27 Wed	###	31.42	###	29.89			8.2	8.2	###
2002-Nov-26 Tue	###	###	###	###	37,642	0	14.8	14.8	0.0
2002-Nov-25 Mon	32.7	32.7	###	###			###	###	0.0
2002-Nov-22 Fri	###	###	32.5	32.7	123,540	2,007,525	###	###	2.3
2002-Nov-21 Thu	32.8	###	32.41	###			72.5	72.5	0.0
2002-Nov-20 Wed	###	32.55	###	32.55			###	###	2.3
2002-Nov-19 Tue	31.76	###	###	###			###	###	0.0
2002-Nov-18 Mon	31.72	32.29	###	###			###	###	0.0
2002-Nov-15 Fri	31.8	###	###	31.8	59,441	0	69.7	69.7	###
2002-Nov-14 Thu	###	31.51	29.82	31.51			95.7	95.7	###
2002-Nov-13 Wed	###	###	###	###			33.5	33.5	0.0
2002-Nov-12 Tue	###	###	###	###	0				0.0
2002-Nov-11 Mon	###	###	30.5	###	37,856	###	###	###	0.0
2002-Nov-08 Fri	###	###	31.5	###	346,283	5,453,957	###	###	0.0
2002-Nov-07 Thu	33.5	33.5	###	###			21.5	21.5	0.0
2002-Nov-06 Wed	###	###	33.29	33.5	39,943	664,851	22.7	22.7	2.4
2002-Nov-05 Tue	###	###	33.49	###	25,028	###	15.1	15.1	0.0
2002-Nov-04 Mon	###	###	###	###	71,850	0	###	###	0.0
2002-Nov-01 Fri	###	###	###	###			###	###	0.0
2002-Oct-31 Thu	###	###	###	###			###	###	0.0
2002-Oct-30 Wed	###	34.4	33.82	###			79.4	79.4	0.0
2002-Oct-29 Tue	###	34.2	33.7	###	94,144	3,196,188	27.9	27.9	0.0
2002-Oct-28 Mon	###	33.88	###	###			###	###	0.0
2002-Oct-25 Fri	32.55	32.8	32.49	32.5			28.6	28.6	###
2002-Oct-24 Thu	###	32.72	###	32.4	84,259	1,378,477	84.1	84.1	2.3
2002-Oct-23 Wed	31.75	32.2	31.75	###	41,389	###	###	###	0.0
2002-Oct-22 Tue	###	###	###	###	82,576	0	7.2	7.2	0.0
2002-Oct-21 Mon	32.7	###	32.51	32.75			79.4	79.4	###
2002-Oct-18 Fri	###	32.8	###	###	56,372	###	85.9	85.9	0.0
2002-Oct-17 Thu	###	32.4	###	###			76.1	76.1	0.0
2002-Oct-16 Wed	32.7	32.72	###	31.86	90,521	1,480,923	12.5	12.5	2.3
2002-Oct-15 Tue	32.85	32.85	###	###	51,448	###	18.3	18.3	0.0
2002-Oct-14 Mon	###	33.7	32.75	32.8	9,478	###	12.9	12.9	2.3
2002-Oct-11 Fri	32.83	###	32.74	###			###	###	0.0
2002-Oct-10 Thu	32.7	32.8	###	32.7			###	###	2.3
2002-Oct-09 Wed	###	###	32.52	32.7	116,987	###	81.1	81.1	2.3
2002-Oct-08 Tue	###	###	###	###			###	###	0.0
2002-Oct-07 Mon	33.5	33.5	32.5	32.8	71,527	###	18.6	18.6	2.3
2002-Oct-04 Fri	###	###	33.43	33.5	114,685	1,916,959	2.6	2.6	2.4
2002-Oct-03 Thu	36.54	36.54	35.22	###	27,520	###	###	###	0.0
2002-Oct-02 Wed	###	###	36.52	36.55	50,584	###	25.1	25.1	###
2002-Oct-01 Tue	###	37.4	36.78	36.88			###	###	2.6
2002-Sep-30 Mon	36.77	###	36.4	37.5			80.9	80.9	2.7
2002-Sep-27 Fri	###	###	###	37.82			###	###	###
2002-Sep-26 Thu	###	36.75	###	###	26,559	488,021	###	###	0.0
2002-Sep-25 Wed	35.8	###	###	35.85	70,124	0	###	###	###
2002-Sep-24 Tue	###	###	###	36.2			###	###	2.6
2002-Sep-23 Mon	37.4	37.4	###	###	96,589	###	30.5	30.5	0.0
2002-Sep-20 Fri	36.8	37.5	36.56	37.5	45,382	###	88.7	88.7	2.7
2002-Sep-19 Thu	37.26	37.26	36.45	###	55,583	###	29.6	29.6	0.0
2002-Sep-18 Wed	###	37.26	36.5	37.26	29,076	1,072,322	86.8	86.8	###
2002-Sep-17 Tue	36.84	37.25	###	###			71.7	71.7	0.0
2002-Sep-16 Mon	###	###	36.71	36.71			17.1	17.1	2.6
2002-Sep-13 Fri	###	###	###	37.5	26,575	0	11.8	11.8	2.7
2002-Sep-12 Thu	37.79	###	37.5	###			###	###	0.0
2002-Sep-11 Wed	###	38.2	36.8	37.4	182,543	###	###	###	###
2002-Sep-10 Tue	###	###	35.5	35.8	145,481	2,582,287	###	###	2.6
2002-Sep-09 Mon	38.89	38.89	38.45	38.47	47,957	###	23.4	23.4	2.7
2002-Sep-06 Fri	40	40	38.47	38.89			###	###	2.8
2002-Sep-05 Thu	40.79	40.8	40	###			17.1	17.1	0.0
2002-Sep-04 Wed	41.48	41.48	40.51	40.81			22.2	22.2	###
2002-Sep-03 Tue	42.25	42.25	###	41.41	50,988	1,077,121	###	###	3.0
2002-Sep-02 Mon	42	42	42	42	0				3.0
2002-Aug-30 Fri	###	###	41.73	42	141,978	2,962,370	###	###	3.0
2002-Aug-29 Thu	42.46	42.88	###	###			34.0	34.0	0.0
2002-Aug-28 Wed	###	42.7	###	42.46			###	###	3.0
2002-Aug-27 Tue	###	43	42.2	###			###	###	0.0
2002-Aug-26 Mon	42	42.2	41.5	42.2			76.5	76.5	3.0
2002-Aug-23 Fri	41.5	###	###	42	31,349	0	79.5	79.5	3.0
2002-Aug-22 Thu	41	###	40.4	40.4	59,454	1,200,970	19.4	19.4	2.9
2002-Aug-21 Wed	38.82	40.5	38.82	40.4	139,352	###	###	###	2.9
2002-Aug-20 Tue	38.71	###	38.7	38.82	126,973	2,456,927	###	###	2.8
2002-Aug-19 Mon	38.45	38.8	38.43	38.5			69.6	69.6	2.8
2002-Aug-16 Fri	38.59	###	###	###			###	###	0.0
2002-Aug-15 Thu	###	38.81	38.4	38.4	49,325	###	24.9	24.9	2.7
2002-Aug-14 Wed	38.5	39.55	38.4	38.4			28.3	28.3	2.7
2002-Aug-13 Tue	###	###	###	38.21			13.5	13.5	###
2002-Aug-12 Mon	38.51	###	38.49	38.85			###	###	2.8
2002-Aug-09 Fri	###	38.48	37.48	###	150,929	5,732,283	###	###	0.0
2002-Aug-08 Thu	###	###	###	37.46	23,456	0	17.8	17.8	2.7
2002-Aug-07 Wed	###	###	37.23	###			26.1	26.1	0.0
2002-Aug-06 Tue	38.4	38.4	###	37.5			21.1	21.1	2.7
2002-Aug-05 Mon	38.86	38.86	###	38.8			36.9	36.9	###
2002-Aug-02 Fri	###	###	38.2	38.2			###	###	2.7
2002-Aug-01 Thu	38.51	###	38.51	###			###	###	0.0
2002-Jul-31 Wed	40	40	38.5	###			###	###	0.0
2002-Jul-30 Tue	40.5	###	40	40			###	###	2.9
2002-Jul-29 Mon	38.27	40	38.25	###	62,174	2,432,557	###	###	0.0
2002-Jul-26 Fri	38.85	38.85	38.27	38.27			29.7	29.7	###
2002-Jul-25 Thu	38.5	39.56	38.5	38.85	73,929	2,885,448	76.2	76.2	2.8
2002-Jul-24 Wed	###	###	37.7	37.7	109,244	2,059,249	###	###	2.7
2002-Jul-23 Tue	###	39.4	###	39.21	198,656	3,913,523	###	###	###
2002-Jul-22 Mon	###	38.5	###	###	42,084	###	96.3	96.3	0.0
2002-Jul-19 Fri	38.88	###	###	37.85	72,687	0	17.9	17.9	###
2002-Jul-18 Thu	39.5	39.5	###	###	78,744	###	###	###	0.0
2002-Jul-17 Wed	###	###	39.2	39.5	49,850	###	###	###	###
2002-Jul-16 Tue	###	40.5	###	40.25	14,655	###	###	###	2.9
2002-Jul-15 Mon	41	41	###	###	183,041	3,752,340	12.8	12.8	0.0
2002-Jul-12 Fri	###	42.45	40.52	41			###	###	2.9
2002-Jul-11 Thu	42	###	41.25	41.25			###	###	###
2002-Jul-10 Wed	###	###	42	42.5			24.6	24.6	3.0
2002-Jul-09 Tue	###	43.4	###	###			68.5	68.5	0.0
2002-Jul-08 Mon	42.21	###	42.21	###			79.8	79.8	0.0
2002-Jul-05 Fri	42.59	###	###	41.8			14.3	14.3	3.0
2002-Jul-04 Thu	42.76	42.8	42.49	42.55	129,453	5,520,523	###	###	###
2002-Jul-03 Wed	42.85	42.85	42.5	###	69,258	2,955,585	###	###	0.0
2002-Jul-02 Tue	42.7	43.22	42.5	43	73,479	###	79.2	79.2	###
2002-Jul-01 Mon	###	###	42.8	###	135,725	###	###	###	0.0
2002-Jun-28 Fri	###	###	###	###			25.0	25.0	0.0
2002-Jun-27 Thu	43.2	43.45	###	43.24	43,421	943,321	###	###	3.1
2002-Jun-26 Wed	###	43.45	43	43.2	85,578	###	47.2	47.2	3.1
2002-Jun-25 Tue	44.41	44.41	###	43.5			26.3	26.3	3.1
2002-Jun-24 Mon	###	44.55	###	44.47	115,478	2,572,272	81.9	81.9	###
2002-Jun-21 Fri	###	###	###	###			21.3	21.3	0.0
2002-Jun-20 Thu	45.75	45.75	###	###	59,744	1,366,644	###	###	0.0
2002-Jun-19 Wed	###	46.21	45.73	45.74	19,256	###	32.7	32.7	3.3
2002-Jun-18 Tue	46.4	46.5	45.5	###			###	###	0.0
2002-Jun-17 Mon	###	###	###	###	35,458	0	###	###	0.0
2002-Jun-14 Fri	46.5	46.5	46.2	46.2	12,781	###	30.6	30.6	###
2002-Jun-13 Thu	47	###	###	###			17.7	17.7	0.0
2002-Jun-12 Wed	###	###	46	46.86			###	###	3.3
2002-Jun-11 Tue	###	###	###	###			85.5	85.5	0.0
2002-Jun-07 Fri	45.5	45.5	45.27	45.27	30,082	1,365,271	27.3	27.3	###
2002-Jun-06 Thu	46	46	###	###	39,148	###	###	###	0.0
2002-Jun-05 Wed	45.7	46.5	###	46.25	92,624	###	###	###	###
2002-Jun-04 Tue	46.51	###	45.51	###	88,148	###	###	###	0.0
2002-Jun-03 Mon	###	46.73	###	46.57	16,145	377,227	75.5	75.5	###
2002-May-31 Fri	46.75	###	###	###			###	###	0.0
2002-May-30 Thu	47.2	47.2	46.74	###			###	###	0.0
2002-May-29 Wed	###	###	###	###			###	###	0.0
2002-May-28 Tue	47.4	47.43	47.25	###	49,880	###	###	###	0.0
2002-May-27 Mon	47.85	47.85	47.22	47.4			###	###	3.4
2002-May-24 Fri	47.8	47.8	###	47.8			65.4	65.4	3.4
2002-May-23 Thu	###	48	47.57	47.7			###	###	3.4
2002-May-22 Wed	48.28	48.28	47.7	48			###	###	3.4
2002-May-21 Tue	47.7	48.5	###	48.5			87.2	87.2	3.5
2002-May-20 Mon	48.4	48.4	###	###			###	###	0.0
2002-May-17 Fri	47.5	48.5	47.5	48.48			###	###	3.5
2002-May-16 Thu	###	47.85	46.54	47.48			###	###	###
2002-May-15 Wed	46.25	###	###	46.5			72.2	72.2	###
2002-May-14 Tue	46.5	46.5	###	###			###	###	0.0
2002-May-13 Mon	###	###	46.45	46.45	34,088	###	###	###	3.3
2002-May-10 Fri	###	###	47.2	47.2	58,980	1,391,928	###	###	###
2002-May-09 Thu	47.5	48	###	48	40,528	972,672	###	###	3.4
2002-May-08 Wed	###	48.42	46.55	47.5			###	###	3.4
2002-May-07 Tue	###	###	46.5	###	79,280	###	32.8	32.8	0.0
2002-May-06 Mon	###	###	46	###	10,075	231,725	###	###	0.0
2002-May-03 Fri	46.75	###	46.7	47	45,328	###	###	###	3.4
2002-May-02 Thu	46	46.7	###	###	29,771	695,152	###	###	0.0
2002-May-01 Wed	###	###	###	46			91.8	91.8	3.3
2002-Apr-30 Tue	45.49	45.49	44.45	44.8			27.2	27.2	3.2
2002-Apr-29 Mon	###	###	###	45.51			24.5	24.5	###
2002-Apr-26 Fri	###	46.55	###	###	31,746	738,888	###	###	0.0
2002-Apr-24 Wed	47.2	47.2	###	###			###	###	0.0
2002-Apr-23 Tue	47	47.5	46.76	47.5	25,380	1,196,159	###	###	3.4
2002-Apr-22 Mon	47.5	47.5	46.8	47	70,088	3,304,649	26.5	26.5	3.4
2002-Apr-19 Fri	47.5	47.5	###	47.5			70.0	70.0	3.4
2002-Apr-18 Thu	47.5	47.5	47	47.5	17,455	824,748	###	###	3.4
2002-Apr-17 Wed	47.5	47.51	47.4	47.5			###	###	3.4
2002-Apr-16 Tue	47	47.77	47	47.4	13,558	642,445	77.6	77.6	3.4
2002-Apr-15 Mon	###	47.5	###	47			71.4	71.4	3.4
2002-Apr-12 Fri	46	46.7	46	46.7			82.6	82.6	3.3
2002-Apr-11 Thu	48	48	46.27	46.5	10,670	###	11.4	11.4	###
2002-Apr-10 Wed	###	###	46.2	###			###	###	0.0
2002-Apr-09 Tue	47.51	47.51	###	###	23,826	565,986	14.3	14.3	0.0
2002-Apr-08 Mon	47.7	47.7	###	47.55			###	###	###
2002-Apr-05 Fri	###	###	###	47	15,823	0	20.6	20.6	3.4
2002-Apr-04 Thu	###	47.85	47.5	###	16,526	787,877	37.8	37.8	0.0
2002-Apr-03 Wed	47.89	47.89	47.7	47.7	11,825	565,175	33.2	33.2	3.4
2002-Apr-02 Tue	48.2	48.2	47.8	47.8			36.6	36.6	3.4
2002-Mar-28 Thu	48.42	48.5	48.2	48.2	90,555	###	25.9	25.9	3.4
2002-Mar-27 Wed	###	###	47.82	47.82	98,743	2,360,945	30.0	30.0	3.4
2002-Mar-26 Tue	###	###	47.81	48	27,255	###	38.4	38.4	3.4
2002-Mar-25 Mon	47.89	48.2	47.5	48.2	42,377	###	77.5	77.5	3.4
2002-Mar-22 Fri	###	###	47.41	###			###	###	0.0
2002-Mar-21 Thu	47.5	47.52	###	47.52	24,553	583,379	###	###	3.4
2002-Mar-20 Wed	48.4	48.4	47.75	47.75			21.8	21.8	###
2002-Mar-19 Tue	###	###	47.85	###	74,042	1,771,454	###	###	0.0
2002-Mar-18 Mon	47.5	###	47.28	47.75	33,755	###	76.0	76.0	###
2002-Mar-15 Fri	46.8	###	46.7	###	44,241	1,033,027	###	###	0.0
2002-Mar-14 Thu	46	###	46	46.8	39,021	897,483	84.7	84.7	3.3
2002-Mar-13 Wed	45.56	46	45.56	46	49,621	2,271,649	79.6	79.6	3.3
2002-Mar-12 Tue	###	###	###	45.55	40,628	0	###	###	###
2002-Mar-11 Mon	###	###	###	###	18,740	0	###	###	0.0
2002-Mar-08 Fri	###	45.4	###	45.4			73.2	73.2	3.2
2002-Mar-07 Thu	44.86	###	44.86	###			70.9	70.9	0.0
2002-Mar-06 Wed	###	45.2	###	45			###	###	3.2
2002-Mar-05 Tue	###	45.5	###	###			80.6	80.6	0.0
2002-Mar-04 Mon	###	###	43.8	###	18,879	413,450	30.2	30.2	0.0
2002-Mar-01 Fri	###	44.5	###	44.5	85,186	1,895,388	74.5	74.5	3.2
2002-Feb-28 Thu	44.8	44.8	43.45	44.5			30.1	30.1	3.2
2002-Feb-27 Wed	###	45	###	44.7			86.2	86.2	3.2
2002-Feb-26 Tue	###	43.5	42.5	###	40,355	###	###	###	0.0
2002-Feb-25 Mon	43.44	###	43.23	###	15,243	329,477	35.0	35.0	0.0
2002-Feb-22 Fri	44	###	43	43	33,121	###	16.7	16.7	###
2002-Feb-21 Thu	###	###	###	###			29.9	29.9	0.0
2002-Feb-20 Wed	44.5	44.5	###	###			37.8	37.8	0.0
2002-Feb-19 Tue	45.182	###	44.5	44.625	34,742	###	###	###	3.2
2002-Feb-18 Mon	###	###	45	###			22.2	22.2	0.0
2002-Feb-15 Fri	47	47	46	###	22,324	###	###	###	0.0
2002-Feb-14 Thu	46.5	47.2	46.5	46.928	8,342	390,822	###	###	3.4
2002-Feb-13 Wed	###	46.5	###	46.5			###	###	###
2002-Feb-12 Tue	44.45	###	44.45	45.072	34,985	777,541	###	###	###
2002-Feb-11 Mon	43.7	###	43.7	###	36,042	###	###	###	0.0
2002-Feb-08 Fri	###	43.85	###	###	47,471	###	29.2	29.2	0.0
2002-Feb-07 Thu	###	###	43.49	###	19,688	###	28.0	28.0	0.0
2002-Feb-06 Wed	44	44.23	###	###	23,440	518,375	###	###	0.0
2002-Feb-05 Tue	###	44	###	43.928			###	###	3.1
2002-Feb-04 Mon	43.053	44	43	###			85.4	85.4	0.0
2002-Feb-01 Fri	###	###	43.078	43.078	12,324	265,446	19.7	19.7	3.1
2002-Jan-31 Thu	44.45	44.45	###	44	9,474	210,559	###	###	3.1
2002-Jan-30 Wed	45	45	44.44	44.44			24.6	24.6	3.2
2002-Jan-29 Tue	44.2	###	44.2	###			81.5	81.5	0.0
2002-Jan-28 Mon	###	###	###	###	0				0.0
2002-Jan-25 Fri	###	###	###	###	4,851	0	31.6	31.6	0.0
2002-Jan-24 Thu	44.2	44.45	###	44.347	33,643	###	71.8	71.8	3.2
2002-Jan-23 Wed	44	44.2	###	###			71.7	71.7	0.0
2002-Jan-22 Tue	43.4	44	43.4	44	35,281	1,541,779	79.7	79.7	3.1
2002-Jan-21 Mon	43.4	###	###	43.5			###	###	3.1
2002-Jan-18 Fri	43.43	43.43	###	43.42	15,623	339,253	###	###	###
2002-Jan-17 Thu	44	44	43.43	43.43	13,586	###	24.1	24.1	3.1
2002-Jan-16 Wed	###	44.48	44	44.357			73.6	73.6	3.2
2002-Jan-15 Tue	43.2	###	43.2	###	83,681	###	87.4	87.4	0.0
2002-Jan-14 Mon	43.5	43.5	###	43.2	7,276	158,253	33.4	33.4	3.1
2002-Jan-11 Fri	43.526	###	43.4	43.5	13,657	296,356	###	###	3.1
2002-Jan-10 Thu	###	###	###	###			28.8	28.8	0.0
2002-Jan-09 Wed	###	44	43.8	###	21,749	954,781	31.3	31.3	0.0
2002-Jan-08 Tue	###	###	###	43.77			29.5	29.5	###
2002-Jan-07 Mon	43.626	44	43.626	###			77.3	77.3	0.0
2002-Jan-04 Fri	###	###	###	###			###	###	0.0
2002-Jan-03 Thu	###	###	42.2	###	23,259	###	###	###	0.0
2002-Jan-02 Wed	43.5	43.8	###	43.75	2,481	###	66.5	66.5	3.1
2001-Dec-31 Mon	###	###	43.87	43.925			20.5	20.5	3.1
2001-Dec-28 Fri	44	###	43.86	44	11,073	###	66.6	66.6	3.1
2001-Dec-27 Thu	43.75	44	43.75	44			67.4	67.4	3.1
2001-Dec-24 Mon	###	43.75	###	43.75			82.4	82.4	3.1
2001-Dec-21 Fri	42.51	43	42.51	43	366,688	15,677,745	76.0	76.0	###
2001-Dec-20 Thu	42.5	42.85	42.5	42.5	65,851	###	73.3	73.3	3.0
2001-Dec-19 Wed	42.25	42.5	###	###	42,452	###	74.2	74.2	0.0
2001-Dec-18 Tue	42.2	42.2	###	###	54,350	1,146,785	###	###	0.0
2001-Dec-17 Mon	41.8	###	###	42.286	23,055	0	82.4	82.4	###
2001-Dec-14 Fri	###	###	41	###			77.6	77.6	0.0
2001-Dec-13 Thu	41.5	41.5	40.86	###			###	###	0.0
2001-Dec-12 Wed	###	###	40.48	40.86			###	###	2.9
2001-Dec-11 Tue	###	###	41.983	41.983			###	###	3.0
2001-Dec-10 Mon	###	43	42.2	43			###	###	###
2001-Dec-07 Fri	###	42.49	41.55	42			###	###	3.0
2001-Dec-06 Thu	###	###	###	###	36,628	0	###	###	0.0
2001-Dec-05 Wed	41	###	###	###			71.2	71.2	0.0
2001-Dec-04 Tue	40.89	###	###	41			###	###	2.9
2001-Dec-03 Mon	###	41	40.45	40.88			40.7	40.7	###
2001-Nov-30 Fri	40.646	###	40.646	###	55,758	###	###	###	0.0
2001-Nov-29 Thu	###	###	40.51	###			###	###	0.0
2001-Nov-28 Wed	###	###	###	###	89,885	0	86.1	86.1	0.0
2001-Nov-27 Tue	###	###	39.82	###			###	###	0.0
2001-Nov-26 Mon	###	40.8	###	###	23,627	###	32.2	32.2	0.0
2001-Nov-23 Fri	###	40.4	###	###	11,255	227,351	###	###	0.0
2001-Nov-22 Thu	39.5	###	39.5	###	25,046	494,658	77.1	77.1	0.0
2001-Nov-21 Wed	###	39.5	###	39.5	63,979	1,263,585	77.9	77.9	###
2001-Nov-20 Tue	39.86	40	###	###	23,672	473,440	###	###	0.0
2001-Nov-19 Mon	38.525	39.75	38.52	39.75			86.9	86.9	###
2001-Nov-16 Fri	###	###	###	38.5	58,589	0	83.8	83.8	2.8
2001-Nov-15 Thu	###	###	37.55	###			###	###	0.0
2001-Nov-14 Wed	38.25	38.25	37.8	###			28.3	28.3	0.0
2001-Nov-13 Tue	38.55	###	###	###	55,648	0	###	###	0.0
2001-Nov-12 Mon	###	###	###	###			###	###	0.0
2001-Nov-09 Fri	39.2	39.2	###	39.026			32.4	32.4	2.8
2001-Nov-08 Thu	39.2	###	###	39.2			65.4	65.4	2.8
2001-Nov-07 Wed	39.23	39.5	###	###	7,171	141,627	###	###	0.0
2001-Nov-06 Tue	###	39.5	###	39.22	64,421	###	###	###	###
2001-Nov-05 Mon	###	39.2	###	39.2			80.7	80.7	2.8
2001-Nov-02 Fri	###	###	###	###			87.6	87.6	0.0
2001-Nov-01 Thu	###	38.25	###	###			###	###	0.0
2001-Oct-31 Wed	###	###	37.5	38.029			72.5	72.5	###
2001-Oct-30 Tue	38.5	38.89	38.5	38.5	20,254	783,728	###	###	2.8
2001-Oct-29 Mon	39.2	39.85	###	###			29.6	29.6	0.0
2001-Oct-26 Fri	39.641	39.641	###	38.4			12.3	12.3	2.7
2001-Oct-25 Thu	###	###	###	###	15,527	0	27.2	27.2	0.0
2001-Oct-24 Wed	39.85	39.85	39.2	39.52			25.3	25.3	2.8
2001-Oct-23 Tue	###	40	39.59	###			###	###	0.0
2001-Oct-22 Mon	39.2	###	###	39.575			###	###	###
2001-Oct-19 Fri	###	###	###	###			87.7	87.7	0.0
2001-Oct-18 Thu	###	###	37.75	###	59,756	###	###	###	0.0
2001-Oct-17 Wed	###	###	###	###			###	###	0.0
2001-Oct-16 Tue	###	###	###	###			###	###	0.0
2001-Oct-15 Mon	38.5	38.5	###	###	324,244	###	24.3	24.3	0.0
2001-Oct-12 Fri	###	###	38.25	38.5			###	###	2.8
2001-Oct-11 Thu	###	###	37.7	###	59,270	###	###	###	0.0
2001-Oct-10 Wed	###	###	37.5	37.5	35,546	666,487	30.7	30.7	2.7
2001-Oct-09 Tue	37.743	37.75	37.58	###			###	###	0.0
2001-Oct-08 Mon	###	###	37.75	37.75			20.4	20.4	###
2001-Oct-05 Fri	###	38.7	###	###			###	###	0.0
2001-Oct-04 Thu	###	###	37.7	###	354,777	6,687,546	33.1	33.1	0.0
2001-Oct-03 Wed	36.947	###	36.947	37.7	99,740	1,842,546	85.0	85.0	2.7
2001-Oct-02 Tue	36.8	###	36.75	36.75			###	###	2.6
2001-Oct-01 Mon	37.23	37.29	###	36.8	101,222	1,887,284	21.2	21.2	2.6
2001-Sep-28 Fri	###	###	###	###	218,579	0	###	###	0.0
2001-Sep-27 Thu	###	###	###	###	263,751	0	###	###	0.0
2001-Sep-26 Wed	35.55	###	35.54	###	189,541	3,368,143	70.8	70.8	0.0
2001-Sep-25 Tue	###	###	35.53	35.55	52,649	###	###	###	###
2001-Sep-24 Mon	36.5	36.5	###	###	27,578	###	17.1	17.1	0.0
2001-Sep-21 Fri	###	###	###	###	73,087	0	###	###	0.0
2001-Sep-20 Thu	###	###	37.5	###	70,045	1,313,343	84.4	84.4	0.0
2001-Sep-19 Wed	###	###	###	37.5			###	###	2.7
2001-Sep-18 Tue	###	38.82	###	###			###	###	0.0
2001-Sep-17 Mon	37.5	37.5	###	36.4			###	###	###
2001-Sep-14 Fri	41.7	41.7	###	###	26,541	553,379	###	###	0.0
2001-Sep-13 Thu	41.4	###	41.4	41.7	178,140	###	75.7	75.7	3.0
2001-Sep-12 Wed	40.684	42.59	40.5	41.4	15,324	###	###	###	3.0
2001-Sep-11 Tue	###	###	###	###	16,986	0	77.4	77.4	0.0
2001-Sep-10 Mon	42	42.5	42	###	14,423	609,371	73.0	73.0	0.0
2001-Sep-07 Fri	###	###	###	###	4,341	0	###	###	0.0
2001-Sep-06 Thu	###	42.4	###	###	18,480	391,776	34.1	34.1	0.0
2001-Sep-05 Wed	###	###	###	###			32.0	32.0	0.0
2001-Sep-04 Tue	###	42.55	###	42.55			75.2	75.2	###
2001-Sep-03 Mon	43.7	44	###	###			22.0	22.0	0.0
2001-Aug-31 Fri	###	###	###	###	18,942	0	###	###	0.0
2001-Aug-30 Thu	###	43.5	###	43.5	34,271	###	###	###	3.1
2001-Aug-29 Wed	###	###	42.51	###	76,155	1,618,674	###	###	0.0
2001-Aug-28 Tue	42.48	###	42.45	###			76.9	76.9	0.0
2001-Aug-27 Mon	42.7	42.71	42.4	42.48	66,040	###	###	###	3.0
2001-Aug-24 Fri	42.4	42.7	###	42.7			74.5	74.5	###
2001-Aug-23 Thu	42.29	42.45	42	42.4			72.9	72.9	3.0
2001-Aug-22 Wed	42.25	42.25	41.7	###			29.4	29.4	0.0
2001-Aug-21 Tue	###	###	###	42.24	6,780	0	76.2	76.2	3.0
2001-Aug-20 Mon	42.243	42.25	40.55	42	43,844	1,815,141	###	###	3.0
2001-Aug-17 Fri	###	42.25	42	42.25			71.7	71.7	3.0
2001-Aug-16 Thu	###	###	41.75	###	11,044	230,543	33.9	33.9	0.0
2001-Aug-15 Wed	###	###	###	42.4	18,571	0	###	###	3.0
2001-Aug-14 Tue	###	42.76	###	42.75			###	###	###
2001-Aug-13 Mon	42	###	42	###			###	###	0.0
2001-Aug-10 Fri	###	###	42	42			###	###	3.0
2001-Aug-09 Thu	42.5	42.7	42.5	###			###	###	0.0
2001-Aug-08 Wed	###	42.7	42.46	###	107,271	###	###	###	0.0
2001-Aug-07 Tue	42.7	42.7	42.5	42.52			###	###	3.0
2001-Aug-06 Mon	###	42.7	42.5	42.7			###	###	###
2001-Aug-03 Fri	42.58	42.7	42.45	###	25,021	###	72.3	72.3	0.0
2001-Aug-02 Thu	42.85	42.85	42.58	42.58	18,980	###	###	###	###
2001-Aug-01 Wed	42.5	42.85	###	###			###	###	0.0
2001-Jul-31 Tue	42.81	###	42.2	42.5	18,772	396,089	###	###	3.0
2001-Jul-30 Mon	###	43.2	###	42.78			###	###	3.1
2001-Jul-27 Fri	41.75	42.5	41.75	42			70.8	70.8	3.0
2001-Jul-26 Thu	###	41.8	41.5	41.75			77.6	77.6	3.0
2001-Jul-25 Wed	42	42.25	41.5	###	162,140	###	###	###	0.0
2001-Jul-24 Tue	42.58	42.58	42	42	68,971	2,916,783	28.8	28.8	3.0
2001-Jul-23 Mon	###	43	42.42	###			###	###	0.0
2001-Jul-20 Fri	###	###	42.2	42.2	11,529	###	###	###	3.0
2001-Jul-19 Thu	###	###	###	###			###	###	0.0
2001-Jul-18 Wed	###	42.45	41.8	42	13,246	557,987	###	###	3.0
2001-Jul-17 Tue	41.5	###	41.5	###			83.5	83.5	0.0
2001-Jul-16 Mon	41	41.51	40.8	41.5	9,940	409,080	###	###	3.0
2001-Jul-13 Fri	###	###	40.51	40.889			###	###	###
2001-Jul-12 Thu	41.29	41.5	###	41.5	154,242	3,200,521	72.0	72.0	3.0
2001-Jul-11 Wed	###	###	40.5	###			73.5	73.5	0.0
2001-Jul-10 Tue	40.85	###	40.85	###	44,686	###	77.5	77.5	0.0
2001-Jul-09 Mon	39.89	40.85	39.89	40.85	55,470	2,239,323	###	###	2.9
2001-Jul-06 Fri	40	40.2	39.5	###	29,583	1,178,882	31.6	31.6	0.0
2001-Jul-05 Thu	###	40	###	###	1,849	36,980	###	###	0.0
2001-Jul-04 Wed	###	###	39.5	39.82	19,671	###	###	###	2.8
2001-Jul-03 Tue	###	###	40	###			###	###	0.0
2001-Jul-02 Mon	###	###	###	###	112,424	0	###	###	0.0
2001-Jun-29 Fri	40.5	###	40.2	###			###	###	0.0
2001-Jun-28 Thu	###	40.7	40.51	###			###	###	0.0
2001-Jun-27 Wed	40.5	###	40.5	###			72.0	72.0	0.0
2001-Jun-26 Tue	39.525	40.8	39.525	40.5	11,025	###	85.8	85.8	2.9
2001-Jun-25 Mon	40.79	40.8	###	39.289	10,076	205,550	###	###	###
2001-Jun-22 Fri	41	41	###	###	102,673	###	25.8	25.8	0.0
2001-Jun-21 Thu	###	###	40.5	40.582	29,585	###	###	###	2.9
2001-Jun-20 Wed	40.45	40.55	40.25	###			###	###	0.0
2001-Jun-19 Tue	###	40.45	40.25	###	49,525	###	###	###	0.0
2001-Jun-18 Mon	40.2	40.26	###	###			###	###	0.0
2001-Jun-15 Fri	###	40.4	40	40.4	59,770	2,402,754	75.2	75.2	2.9
2001-Jun-14 Thu	###	40.4	###	40.4	54,454	1,099,970	82.6	82.6	2.9
2001-Jun-13 Wed	###	###	###	###	1,626	0	35.8	35.8	0.0
2001-Jun-12 Tue	40	40.2	39.75	###			76.1	76.1	0.0
2001-Jun-11 Mon	###	###	###	###	0				0.0
2001-Jun-08 Fri	###	40.2	###	###			72.8	72.8	0.0
2001-Jun-07 Thu	###	40	###	40	18,879	377,580	85.6	85.6	2.9
2001-Jun-06 Wed	40	40	38.5	###	8,287	###	16.8	16.8	0.0
2001-Jun-05 Tue	###	40	###	40	31,177	623,540	###	###	2.9
2001-Jun-04 Mon	39.51	###	###	###	11,523	0	###	###	0.0
2001-Jun-01 Fri	40	40	###	###	9,183	###	29.3	29.3	0.0
2001-May-31 Thu	###	40	39.27	40	61,243	###	###	###	2.9
2001-May-30 Wed	39.2	###	39.2	###			81.6	81.6	0.0
2001-May-29 Tue	38.5	39.2	38.5	###	25,487	###	84.6	84.6	0.0
2001-May-28 Mon	37.75	38.5	37.75	38.484			87.2	87.2	2.7
2001-May-25 Fri	###	###	37.5	37.5	53,078	###	###	###	2.7
2001-May-24 Thu	###	###	38.053	38.053			15.7	15.7	2.7
2001-May-23 Wed	38.2	38.52	###	###	28,723	###	###	###	0.0
2001-May-22 Tue	39.8	39.8	###	###			###	###	0.0
2001-May-21 Mon	40	40	###	39.2			21.4	21.4	2.8
2001-May-18 Fri	40	40.2	39.75	40	57,550	###	###	###	2.9
2001-May-17 Thu	###	40	###	40			###	###	2.9
2001-May-16 Wed	###	###	###	###	19,377	0	84.8	84.8	0.0
2001-May-15 Tue	###	###	37.5	38.25			23.9	23.9	2.7
2001-May-14 Mon	###	###	###	###			###	###	0.0
2001-May-11 Fri	40.59	###	###	###	19,578	0	###	###	0.0
2001-May-10 Thu	40.55	###	40.4	###			69.2	69.2	0.0
2001-May-09 Wed	40.5	###	40.49	40.49			###	###	2.9
2001-May-08 Tue	###	###	40.22	###			###	###	0.0
2001-May-07 Mon	40.57	40.87	40.57	###	34,746	1,414,857	###	###	0.0
2001-May-04 Fri	40.4	40.41	###	40.4	7,076	142,970	###	###	2.9
2001-May-03 Thu	40.4	###	40.4	40.4	5,942	120,028	70.7	70.7	2.9
2001-May-02 Wed	39.8	40.8	39.8	###	42,950	1,730,884	###	###	0.0
2001-May-01 Tue	39.82	39.86	###	39.86	33,247	###	###	###	2.8
2001-Apr-30 Mon	###	###	###	###			###	###	0.0
2001-Apr-27 Fri	39.5	41	39.5	40			###	###	2.9
2001-Apr-26 Thu	39.49	39.5	39.29	39.5	26,951	###	###	###	###
2001-Apr-25 Wed	39.5	39.5	39.5	39.5	0				###
2001-Apr-24 Tue	###	39.5	38.87	39.5			###	###	###
2001-Apr-23 Mon	###	39.42	###	39.2	20,420	402,478	34.1	34.1	2.8
2001-Apr-20 Fri	###	###	###	###			###	###	0.0
2001-Apr-19 Thu	38.76	39.5	38.76	###	72,484	###	75.0	75.0	0.0
2001-Apr-18 Wed	38.4	38.75	38.4	38.75	4,221	162,825	72.8	72.8	2.8
2001-Apr-17 Tue	###	###	38.21	###	30,940	###	###	###	0.0
2001-Apr-16 Mon	###	###	###	###	0				0.0
2001-Apr-13 Fri	###	###	###	###	0				0.0
2001-Apr-12 Thu	38.75	38.75	38.5	###			26.9	26.9	0.0
2001-Apr-11 Wed	###	###	38.73	38.73	23,321	###	###	###	###
2001-Apr-10 Tue	###	39.25	###	###			###	###	0.0
2001-Apr-09 Mon	###	39.25	###	39.25			90.5	90.5	###
2001-Apr-06 Fri	###	###	###	###	29,688	0	###	###	0.0
2001-Apr-05 Thu	###	###	37.5	37.8	32,021	###	###	###	2.7
2001-Apr-04 Wed	###	38.348	###	38.348	19,541	374,679	80.3	80.3	###
2001-Apr-03 Tue	###	###	###	###			36.1	36.1	0.0
2001-Apr-02 Mon	37.73	###	37.7	###	14,322	###	###	###	0.0
2001-Mar-30 Fri	###	37.8	###	###	519,021	###	###	###	0.0
2001-Mar-29 Thu	37.5	###	37.5	###			###	###	0.0
2001-Mar-28 Wed	###	###	37.5	###	20,427	###	###	###	0.0
2001-Mar-27 Tue	37.982	###	###	###	251,075	0	33.5	33.5	0.0
2001-Mar-26 Mon	37.85	###	37.8	###			72.2	72.2	0.0
2001-Mar-23 Fri	37.72	37.8	###	37.8	35,680	674,352	###	###	2.7
2001-Mar-22 Thu	37.7	37.89	37.7	37.7	14,582	551,126	###	###	2.7
2001-Mar-21 Wed	###	37.79	###	37.79	13,146	###	###	###	###
2001-Mar-20 Tue	###	###	###	###			###	###	0.0
2001-Mar-19 Mon	37.4	###	###	###	13,284	0	###	###	0.0
2001-Mar-16 Fri	37.25	###	37.25	###	19,470	362,628	###	###	0.0
2001-Mar-15 Thu	###	###	###	37.25			28.3	28.3	###
2001-Mar-14 Wed	38.2	38.2	###	###	19,140	365,574	33.4	33.4	0.0
2001-Mar-13 Tue	37.86	38.25	37.86	38.25			82.9	82.9	2.7
2001-Mar-12 Mon	###	38.22	###	###			76.5	76.5	0.0
2001-Mar-09 Fri	###	###	###	###	13,988	0	80.9	80.9	0.0
2001-Mar-08 Thu	37.4	37.52	37.4	37.52	34,924	1,308,253	76.6	76.6	###
2001-Mar-07 Wed	###	37.4	###	37.4	5,676	106,141	73.9	73.9	###
2001-Mar-06 Tue	###	###	###	###	18,789	0	###	###	0.0
2001-Mar-05 Mon	37.2	###	###	###	12,120	0	32.7	32.7	0.0
2001-Mar-02 Fri	37.256	37.256	###	###			###	###	0.0
2001-Mar-01 Thu	###	###	###	37.4			###	###	###
2001-Feb-28 Wed	36.641	38.5	36.641	38.5	36,458	1,369,745	93.8	93.8	2.8
2001-Feb-27 Tue	###	36.84	36.5	###			###	###	0.0
2001-Feb-26 Mon	###	###	###	###			73.7	73.7	0.0
2001-Feb-23 Fri	36.5	###	36.5	###	7,957	###	###	###	0.0
2001-Feb-22 Thu	###	###	36.4	36.55	71,241	1,296,586	26.2	26.2	###
2001-Feb-21 Wed	37.2	###	###	37.55	85,751	0	###	###	2.7
2001-Feb-20 Tue	34.4	###	34.4	###			###	###	0.0
2001-Feb-19 Mon	34.2	###	###	34.28	7,385	0	77.8	77.8	2.4
2001-Feb-16 Fri	34.23	###	###	###			37.7	37.7	0.0
2001-Feb-15 Thu	34.22	34.22	###	34.22			75.9	75.9	2.4
2001-Feb-14 Wed	###	34.25	###	34.24			###	###	2.4
2001-Feb-13 Tue	34.46	34.54	34.46	34.47	7,628	###	71.1	71.1	2.5
2001-Feb-12 Mon	34.24	34.5	34.24	34.5			76.2	76.2	2.5
2001-Feb-09 Fri	34.26	###	34.2	34.24			37.6	37.6	2.4
2001-Feb-08 Thu	34.42	34.42	34.25	34.25	13,282	###	###	###	###
2001-Feb-07 Wed	###	###	###	###			86.2	86.2	0.0
2001-Feb-06 Tue	33.4	###	33.4	###	19,079	###	###	###	0.0
2001-Feb-05 Mon	###	###	###	###			36.9	36.9	0.0
2001-Feb-02 Fri	###	34.4	###	###	1,741	29,945	37.9	37.9	0.0
2001-Feb-01 Thu	34.2	###	34.2	###			69.9	69.9	0.0
2001-Jan-31 Wed	###	34.21	###	34.2			###	###	2.4
2001-Jan-30 Tue	34.048	###	34.048	###	7,741	131,782	72.0	72.0	0.0
2001-Jan-29 Mon	###	###	###	###			33.4	33.4	0.0
2001-Jan-25 Thu	###	35.5	###	###			11.0	11.0	0.0
2001-Jan-24 Wed	35.5	35.7	###	###			28.3	28.3	0.0
2001-Jan-23 Tue	35.5	35.7	35.25	###			###	###	0.0
2001-Jan-22 Mon	35.053	35.7	###	35.58			###	###	###
2001-Jan-19 Fri	###	35.44	###	###	25,375	449,645	28.6	28.6	0.0
2001-Jan-18 Thu	###	35.89	###	34.976	57,684	###	###	###	2.5
2001-Jan-17 Wed	###	###	###	###			67.4	67.4	0.0
2001-Jan-16 Tue	###	###	###	###			90.4	90.4	0.0
2001-Jan-15 Mon	###	33.49	###	33.49	10,673	###	87.3	87.3	2.4
2001-Jan-12 Fri	###	###	###	###			71.6	71.6	0.0
2001-Jan-11 Thu	34.45	34.45	34.25	34.25	13,542	###	###	###	###
2001-Jan-10 Wed	###	34.45	###	34.45			###	###	###
2001-Jan-09 Tue	34.29	###	###	34.2	1,745	0	32.8	32.8	2.4
2001-Jan-08 Mon	###	34.45	###	34.45	2,048	35,276	75.5	75.5	###
2001-Jan-05 Fri	34.5	34.5	###	###			30.2	30.2	0.0
2001-Jan-04 Thu	34.5	34.5	34.5	34.5	6,049	###	###	###	2.5
2001-Jan-03 Wed	###	34.55	###	34.5			###	###	2.5
2001-Jan-02 Tue	34.5	34.5	###	###	12,571	216,849	22.1	22.1	0.0
2001-Jan-01 Mon	34.8	###	34.072	34.072			16.1	16.1	###
2000-Dec-29 Fri	34.8	###	34.072	34.072			16.1	16.1	###
2000-Dec-28 Thu	###	###	###	34.75	136,279	0	27.4	27.4	2.5
2000-Dec-27 Wed	###	###	###	###			83.0	83.0	0.0
2000-Dec-26 Tue	34.5	34.5	33.71	33.71			14.0	14.0	2.4
2000-Dec-25 Mon	34.5	34.5	33.71	33.71			14.0	14.0	2.4
2000-Dec-22 Fri	34.5	34.5	33.71	33.71			14.0	14.0	2.4
2000-Dec-21 Thu	###	34.53	###	34.53			87.5	87.5	###
2000-Dec-20 Wed	33.8	###	33.51	33.85	35,647	###	###	###	2.4
2000-Dec-19 Tue	33.79	33.88	33.79	33.81	14,281	###	###	###	###
2000-Dec-18 Mon	34.2	34.2	###	###			32.8	32.8	0.0
2000-Dec-15 Fri	###	###	###	###			###	###	0.0
2000-Dec-14 Thu	###	###	###	###			71.1	71.1	0.0
2000-Dec-13 Wed	33.41	###	33.4	33.921			###	###	2.4
2000-Dec-12 Tue	###	###	32.84	33.28	23,521	###	###	###	2.4
2000-Dec-11 Mon	###	###	###	32.72			10.4	10.4	2.3
2000-Dec-08 Fri	###	###	###	###	5,847	0	###	###	0.0
2000-Dec-07 Thu	###	###	###	###			32.1	32.1	0.0
2000-Dec-06 Wed	###	###	###	###			92.1	92.1	0.0
2000-Dec-05 Tue	32.5	###	32.49	32.71	24,377	###	70.8	70.8	###
2000-Dec-04 Mon	32.5	32.5	32.5	32.5	3,125	###	72.1	72.1	###
2000-Dec-01 Fri	###	32.78	###	###			###	###	0.0
2000-Nov-30 Thu	31.4	31.5	###	31.5	12,126	190,984	###	###	2.3
2000-Nov-29 Wed	###	31.45	###	31.45	20,759	###	###	###	###
2000-Nov-28 Tue	###	###	###	###			17.3	17.3	0.0
2000-Nov-27 Mon	###	###	31.5	###			###	###	0.0
2000-Nov-24 Fri	###	###	32.85	###	16,275	###	16.2	16.2	0.0
2000-Nov-23 Thu	###	###	###	###			###	###	0.0
2000-Nov-22 Wed	33.5	###	33.5	###	15,022	###	81.3	81.3	0.0
2000-Nov-21 Tue	###	###	###	###	16,086	0	###	###	0.0
2000-Nov-20 Mon	###	###	###	###			###	###	0.0
2000-Nov-17 Fri	34.2	34.49	###	###	21,122	364,248	31.3	31.3	0.0
2000-Nov-16 Thu	34.5	34.51	34.2	34.2			31.2	31.2	2.4
2000-Nov-15 Wed	###	34.5	###	###	20,856	###	###	###	0.0
2000-Nov-13 Mon	###	###	34.951	34.951			###	###	###
2000-Nov-10 Fri	35.74	35.74	###	###			###	###	0.0
2000-Nov-09 Thu	###	###	###	35.74	32,557	0	81.8	81.8	2.6
2000-Nov-08 Wed	###	###	###	35.53			77.0	77.0	2.5
2000-Nov-07 Tue	34.55	35.51	34.5	###			###	###	0.0
2000-Nov-06 Mon	###	34.5	###	34.5			73.2	73.2	2.5
2000-Nov-03 Fri	###	34.4	###	###			73.2	73.2	0.0
2000-Nov-02 Thu	###	34.4	###	###			###	###	0.0
2000-Nov-01 Wed	34.4	34.4	###	###			23.4	23.4	0.0
2000-Oct-31 Tue	34.7	34.75	34.4	34.4	48,022	###	###	###	2.5
2000-Oct-30 Mon	34.85	34.85	34.75	34.75	32,346	1,125,640	38.1	38.1	2.5
2000-Oct-27 Fri	34.85	###	34.8	34.85	16,449	###	68.9	68.9	###
2000-Oct-26 Thu	###	###	34.8	34.85			###	###	###
2000-Oct-25 Wed	###	###	###	###			85.3	85.3	0.0
2000-Oct-24 Tue	###	34.25	###	###	18,684	###	80.5	80.5	0.0
2000-Oct-23 Mon	34.5	34.5	###	###			###	###	0.0
2000-Oct-20 Fri	33.78	34.7	33.78	###			67.6	67.6	0.0
2000-Oct-19 Thu	###	###	33.4	33.4			8.3	8.3	2.4
2000-Oct-18 Wed	###	35.7	34.85	34.85	51,758	###	32.2	32.2	###
2000-Oct-17 Tue	###	###	###	###	22,152	0	95.5	95.5	0.0
2000-Oct-16 Mon	33.75	34.45	###	34.45	33,474	576,589	81.7	81.7	###
2000-Oct-13 Fri	###	33.75	###	33.75			82.5	82.5	###
2000-Oct-12 Thu	32.5	###	32.5	###	29,041	###	###	###	0.0
2000-Oct-11 Wed	###	32.7	###	32.5			###	###	###
2000-Oct-10 Tue	32.942	32.942	###	###	58,423	962,285	21.0	21.0	0.0
2000-Oct-09 Mon	###	###	###	###	3,650	0	###	###	0.0
2000-Oct-06 Fri	###	###	###	###			68.8	68.8	0.0
2000-Oct-05 Thu	###	33.2	32.89	33.2	7,679	253,752	###	###	###
2000-Oct-04 Wed	###	###	###	###			31.6	31.6	0.0
2000-Oct-03 Tue	32.82	33.7	###	###	31,255	526,646	84.8	84.8	0.0
2000-Oct-02 Mon	32.585	32.85	32.58	32.85	15,574	###	75.7	75.7	###
2000-Sep-29 Fri	###	###	###	###			64.1	64.1	0.0
2000-Sep-28 Thu	###	33.52	###	33.5			85.8	85.8	2.4
2000-Sep-27 Wed	32.8	###	32.2	###			###	###	0.0
2000-Sep-26 Tue	###	32.87	###	32.78			###	###	###
2000-Sep-25 Mon	32.25	###	###	###	17,522	0	###	###	0.0
2000-Sep-22 Fri	32.23	32.25	###	###			###	###	0.0
2000-Sep-21 Thu	32.2	32.23	###	32.23	71,954	###	77.0	77.0	2.3
2000-Sep-20 Wed	###	###	32.27	###	7,677	###	###	###	0.0
2000-Sep-19 Tue	###	32.5	###	###			###	###	0.0
2000-Sep-18 Mon	32.22	###	32.22	###			###	###	0.0
2000-Sep-15 Fri	###	32.4	32.2	###	52,542	###	70.3	70.3	0.0
2000-Sep-14 Thu	###	###	###	###			###	###	0.0
2000-Sep-13 Wed	###	###	###	###	11,943	0	77.8	77.8	0.0
2000-Sep-12 Tue	32.22	32.22	###	###			38.2	38.2	0.0
2000-Sep-11 Mon	###	###	###	###			84.1	84.1	0.0
2000-Sep-08 Fri	31.51	32.43	31.51	###	17,246	551,354	###	###	0.0
2000-Sep-07 Thu	###	31.5	30.75	31.5			###	###	2.3
2000-Sep-06 Wed	###	###	###	###	5,727	0	93.4	93.4	0.0
2000-Sep-05 Tue	29.46	###	29.46	###			###	###	0.0
2000-Sep-04 Mon	###	###	29.85	###	5,246	###	###	###	0.0
2000-Sep-01 Fri	###	###	29.7	###	16,750	###	###	###	0.0
2000-Aug-31 Thu	31.076	###	###	30.4			###	###	###
2000-Aug-30 Wed	###	###	31.57	31.57			30.5	30.5	2.3
2000-Aug-29 Tue	###	32.2	###	###	24,843	399,972	###	###	0.0
2000-Aug-28 Mon	31.5	###	31.5	###			83.8	83.8	0.0
2000-Aug-25 Fri	###	###	###	31.53	4,972	0	###	###	2.3
2000-Aug-24 Thu	31.351	31.351	30.44	###			27.0	27.0	0.0
2000-Aug-23 Wed	###	32.49	###	31.4	20,222	###	###	###	2.2
2000-Aug-22 Tue	###	###	###	###	40,483	0	###	###	0.0
2000-Aug-21 Mon	###	###	###	###			###	###	0.0
2000-Aug-18 Fri	###	###	###	###			31.9	31.9	0.0
2000-Aug-17 Thu	###	###	###	###			32.8	32.8	0.0
2000-Aug-16 Wed	###	###	29.85	###			###	###	0.0
2000-Aug-15 Tue	###	###	###	###	12,175	0	###	###	0.0
2000-Aug-14 Mon	###	30.47	###	###			40.7	40.7	0.0
2000-Aug-11 Fri	###	30.4	###	###			###	###	0.0
2000-Aug-10 Thu	29.75	30.25	29.75	30.21			80.0	80.0	2.2
2000-Aug-09 Wed	29	###	29	29.75	14,521	210,554	###	###	2.1
2000-Aug-08 Tue	###	29	###	29	21,787	###	###	###	###
2000-Aug-07 Mon	###	###	27.75	28			###	###	2.0
2000-Aug-04 Fri	28.4	28.5	###	###	3,453	###	###	###	0.0
2000-Aug-03 Thu	###	28.5	28.25	28.46	46,582	###	###	###	2.0
2000-Aug-02 Wed	###	28.5	###	28.5			###	###	2.0
2000-Aug-01 Tue	28	28	27.8	###	17,055	###	###	###	0.0
2000-Jul-31 Mon	27.51	27.8	27.51	27.8	2,877	###	74.9	74.9	2.0
2000-Jul-28 Fri	28	28	27.51	27.51			###	###	###
2000-Jul-27 Thu	###	28	###	28			82.8	82.8	2.0
2000-Jul-26 Wed	27.7	27.7	27.41	27.55	63,673	###	36.0	36.0	2.0
2000-Jul-25 Tue	27.22	###	27.22	27.78	23,489	319,685	85.0	85.0	2.0
2000-Jul-24 Mon	###	###	27.4	27.42			###	###	2.0
2000-Jul-21 Fri	###	###	###	###			66.0	66.0	0.0
2000-Jul-20 Thu	28.4	28.4	###	###	17,842	253,356	16.2	16.2	0.0
2000-Jul-19 Wed	28.545	28.545	28.24	###	32,271	916,254	###	###	0.0
2000-Jul-18 Tue	###	28.87	28.5	28.5	49,981	###	37.5	37.5	2.0
2000-Jul-17 Mon	28.5	29	28.5	###	13,675	393,156	73.5	73.5	0.0
2000-Jul-14 Fri	###	28.5	###	28.5			###	###	2.0
2000-Jul-13 Thu	###	27.5	###	###	8,170	###	69.1	69.1	0.0
2000-Jul-12 Wed	26.8	27	26.8	27			###	###	1.9
2000-Jul-11 Tue	###	###	###	27	15,622	0	###	###	1.9
2000-Jul-10 Mon	26.87	###	26.87	27.2			###	###	1.9
2000-Jul-07 Fri	26.5	26.87	26.5	26.87	9,057	241,686	76.0	76.0	###
2000-Jul-06 Thu	###	26.25	###	26.25	16,550	###	68.0	68.0	1.9
2000-Jul-05 Wed	###	###	25.8	25.82	9,481	###	###	###	1.8
2000-Jul-04 Tue	###	###	###	###			59.8	59.8	0.0
2000-Jul-03 Mon	###	###	###	25.74			21.9	21.9	1.8
2000-Jun-30 Fri	26	26	###	###			30.8	30.8	0.0
2000-Jun-29 Thu	26	###	###	26			52.9	52.9	1.9
2000-Jun-28 Wed	26	26	###	26	42,559	###	###	###	1.9
2000-Jun-27 Tue	25.51	26	25.51	26			74.7	74.7	1.9
2000-Jun-26 Mon	25.5	25.5	25.5	25.5			###	###	###
2000-Jun-23 Fri	25.7	26	25.5	###	36,183	###	###	###	0.0
2000-Jun-22 Thu	25	25.52	25	25.52			###	###	1.8
2000-Jun-21 Wed	###	###	24.5	25	48,955	###	###	###	1.8
2000-Jun-20 Tue	24	25	24	25	18,927	###	92.9	92.9	1.8
2000-Jun-19 Mon	###	###	24	24			22.7	22.7	1.7
2000-Jun-16 Fri	24.8	###	24.8	###			###	###	0.0
2000-Jun-15 Thu	###	###	###	###			###	###	0.0
2000-Jun-14 Wed	###	###	24.46	###	120,656	1,475,622	###	###	0.0
2000-Jun-13 Tue	###	###	24.46	24.46	13,522	165,374	###	###	1.7
2000-Jun-12 Mon	###	###	###	###	0				0.0
2000-Jun-08 Thu	###	24.2	###	###	8,621	###	###	###	0.0
2000-Jun-07 Wed	###	25.2	###	###			74.3	74.3	0.0
2000-Jun-06 Tue	###	###	24	24	2,988	35,856	###	###	1.7
2000-Jun-05 Mon	###	###	###	###			35.9	35.9	0.0
2000-Jun-02 Fri	###	25.2	###	###			73.7	73.7	0.0
2000-Jun-01 Thu	24.5	###	24.2	###			79.9	79.9	0.0
2000-May-31 Wed	25	25	###	25			###	###	1.8
2000-May-30 Tue	###	25.25	25	25	1,340	###	###	###	1.8
2000-May-29 Mon	25	25.4	25	25.4			###	###	1.8
2000-May-26 Fri	###	25.51	###	25.4	4,582	58,443	70.3	70.3	1.8
2000-May-25 Thu	###	###	###	###			###	###	0.0
2000-May-24 Wed	25.4	25.4	###	###	15,527	###	34.3	34.3	0.0
2000-May-23 Tue	###	###	25.4	25.4	2,381	###	###	###	1.8
2000-May-22 Mon	25.5	25.56	###	25.5			###	###	###
2000-May-19 Fri	###	26	25.5	###	17,552	###	79.7	79.7	0.0
2000-May-18 Thu	###	25.5	25	25.5			###	###	###
2000-May-17 Wed	24.7	###	24.7	###	11,051	136,479	###	###	0.0
2000-May-16 Tue	24.8	24.8	###	###			33.3	33.3	0.0
2000-May-15 Mon	25	25	24.8	24.8			38.0	38.0	###
2000-May-12 Fri	25.25	25.4	25	25	2,746	###	26.4	26.4	1.8
2000-May-11 Thu	24.687	25	###	25			80.0	80.0	1.8
2000-May-10 Wed	25	###	25	###	26,283	###	82.6	82.6	0.0
2000-May-09 Tue	24.75	###	24.75	###			###	###	0.0
2000-May-08 Mon	###	###	25	25			###	###	1.8
2000-May-05 Fri	25	###	25	###			###	###	0.0
2000-May-04 Thu	###	###	25.74	25.74	112,758	###	33.4	33.4	1.8
2000-May-03 Wed	25.8	###	25.7	25.75	15,179	195,050	38.8	38.8	###
2000-May-02 Tue	###	###	###	###	17,377	0	###	###	0.0
2000-May-01 Mon	24.5	25	24.5	25	10,820	###	###	###	1.8
2000-Apr-28 Fri	###	24.5	###	24.5	29,485	###	75.5	75.5	1.8
2000-Apr-27 Thu	24	###	23.8	###			###	###	0.0
2000-Apr-26 Wed	23.75	24.25	23.75	###	21,247	509,928	78.6	78.6	0.0
2000-Apr-25 Tue	23.89	23.89	23.89	23.89	0				###
2000-Apr-24 Mon	23.89	23.89	23.89	23.89	0				###
2000-Apr-21 Fri	23.89	23.89	23.89	23.89	0				###
2000-Apr-20 Thu	23.2	24.2	23.2	23.89	12,444	294,922	85.7	85.7	###
2000-Apr-19 Wed	###	###	###	###			94.1	94.1	0.0
2000-Apr-18 Tue	22.43	24	###	###			###	###	0.0
2000-Apr-17 Mon	###	###	22	###			###	###	0.0
2000-Apr-14 Fri	23.7	23.83	23.5	23.7			57.7	57.7	1.7
2000-Apr-13 Thu	23.7	23.7	23.5	23.7	27,072	###	###	###	1.7
2000-Apr-12 Wed	23.847	###	23.7	23.7	44,723	###	###	###	1.7
2000-Apr-11 Tue	23.4	23.8	23.4	23.8	13,277	###	###	###	1.7
2000-Apr-07 Fri	22.7	23	22.7	23			74.7	74.7	1.6
2000-Apr-06 Thu	22.72	###	22.7	###	9,743	110,583	###	###	0.0
2000-Apr-05 Wed	22.79	22.86	22.7	22.7			###	###	###
2000-Apr-04 Tue	22.7	22.8	22.7	22.79	16,942	###	75.4	75.4	1.6
2000-Apr-03 Mon	22.85	22.85	22.2	22.74	61,140	1,377,178	45.3	45.3	1.6
2000-Mar-31 Fri	22.643	23.2	22.643	22.85			73.3	73.3	1.6
2000-Mar-30 Thu	24.5	24.5	22.586	22.586	60,322	###	###	###	###
2000-Mar-29 Wed	###	###	###	###	50,773	0	73.6	73.6	0.0
2000-Mar-28 Tue	23.5	24.2	23.5	24.145	55,255	###	81.7	81.7	1.7
2000-Mar-24 Fri	22.5	22.75	22.5	22.7	107,229	2,426,056	72.0	72.0	###
2000-Mar-23 Thu	22.545	###	22.5	22.5	119,875	###	39.9	39.9	1.6
2000-Mar-22 Wed	22	22.5	22	22.26	12,121	###	76.4	76.4	1.6
2000-Mar-21 Tue	###	22.5	###	22	20,827	###	###	###	###
2000-Mar-20 Mon	22	23	22	22			###	###	###
2000-Mar-17 Fri	###	21.5	###	21.5			###	###	1.5
2000-Mar-16 Thu	###	21	###	21			84.5	84.5	1.5
2000-Mar-15 Wed	###	###	20.2	###			33.6	33.6	0.0
2000-Mar-14 Tue	20.7	21	###	###	37,976	398,748	###	###	0.0
2000-Mar-13 Mon	20.486	20.7	20.486	20.7	13,149	270,777	74.3	74.3	1.5
2000-Mar-10 Fri	###	###	20.48	20.48			33.6	33.6	1.5
2000-Mar-09 Thu	###	###	20.5	20.5			###	###	1.5
2000-Mar-08 Wed	21	21	###	21			###	###	1.5
2000-Mar-07 Tue	21	###	21	21.2	201,380	###	###	###	1.5
2000-Mar-06 Mon	20.5	21.5	20.5	21	11,258	###	81.6	81.6	1.5
2000-Mar-03 Fri	20.85	20.85	20.5	20.5	63,357	###	30.3	30.3	1.5
2000-Mar-02 Thu	21.152	21.152	20.85	20.85			32.6	32.6	###
2000-Mar-01 Wed	###	21	###	20.85	32,879	345,229	###	###	###
2000-Feb-29 Tue	21	21	20.83	20.842			38.4	38.4	1.5
2000-Feb-28 Mon	20	21	###	21			###	###	1.5
2000-Feb-25 Fri	21.86	21.86	21	21	15,178	###	14.9	14.9	1.5
2000-Feb-24 Thu	22.25	22.25	21.73	21.86			28.6	28.6	###
2000-Feb-23 Wed	###	###	22.25	22.25			###	###	###
2000-Feb-22 Tue	23.7	23.7	22.85	###	30,777	###	###	###	0.0
2000-Feb-21 Mon	23.5	###	23.5	23.7	59,589	700,170	70.8	70.8	1.7
2000-Feb-18 Fri	22.7	23.5	22.7	23.5	22,082	###	86.8	86.8	1.7
2000-Feb-17 Thu	21.7	22.51	21.7	22.51	12,272	271,272	86.8	86.8	1.6
2000-Feb-16 Wed	###	###	###	###	33,629	0	80.0	80.0	0.0
2000-Feb-15 Tue	###	###	###	###			79.8	79.8	0.0
2000-Feb-14 Mon	###	###	###	###			###	###	0.0
2000-Feb-11 Fri	20.55	20.55	20.55	20.55			###	###	1.5
2000-Feb-10 Thu	20.42	22	###	22	65,375	719,125	###	###	###
2000-Feb-09 Wed	20.2	###	20.2	###	4,248	###	71.0	71.0	0.0
2000-Feb-08 Tue	###	20.2	20	20.2			###	###	1.4
2000-Feb-07 Mon	###	###	20	###			33.1	33.1	0.0
2000-Feb-04 Fri	###	###	20	20	17,944	179,440	39.2	39.2	1.4
2000-Feb-03 Thu	20	###	20	###	48,926	###	###	###	0.0
2000-Feb-02 Wed	19.8	20	19.8	20			77.4	77.4	1.4
2000-Feb-01 Tue	19.8	20	19.8	20	53,950	###	###	###	1.4
2000-Jan-31 Mon	###	###	###	19.7			###	###	1.4
2000-Jan-28 Fri	20	20	###	###	7,341	###	33.6	33.6	0.0
2000-Jan-27 Thu	###	20	###	###			75.6	75.6	0.0
2000-Jan-25 Tue	20	20	19.745	19.745			###	###	###
2000-Jan-24 Mon	20	###	19.89	20	11,827	###	###	###	1.4
2000-Jan-21 Fri	19.89	20	19.89	20	8,048	###	67.0	67.0	1.4
2000-Jan-20 Thu	19.8	20	19.8	###			###	###	0.0
2000-Jan-19 Wed	19.7	19.7	19.7	19.7			71.9	71.9	1.4
2000-Jan-18 Tue	###	###	###	###	132,655	0	###	###	0.0
2000-Jan-17 Mon	19.59	###	19.59	###			80.8	80.8	0.0
2000-Jan-14 Fri	###	###	###	###	26,552	0	###	###	0.0
2000-Jan-13 Thu	19.2	###	19.2	###	28,186	270,585	###	###	0.0
2000-Jan-12 Wed	19.2	19.21	19.2	19.2			68.7	68.7	###
2000-Jan-11 Tue	###	###	###	###	33,921	0	74.3	74.3	0.0
2000-Jan-10 Mon	###	###	###	###	15,571	0	###	###	0.0
2000-Jan-07 Fri	18.7	18.8	18.7	18.8	2,883	54,056	###	###	1.3
2000-Jan-06 Thu	18.7	18.75	18.7	18.7	50,789	951,024	71.9	71.9	1.3
2000-Jan-05 Wed	###	###	18.7	18.7			29.6	29.6	1.3
2000-Jan-04 Tue	###	###	###	###	11,428	0	70.9	70.9	0.0
1999-Dec-31 Fri	###	###	###	###	9,882	0	63.7	63.7	0.0
1999-Dec-30 Thu	###	###	###	###	9,882	0	63.7	63.7	0.0
1999-Dec-29 Wed	###	###	###	###	2,540	0	24.9	24.9	0.0
1999-Dec-28 Tue	###	###	###	###	3,185	0	75.5	75.5	0.0
1999-Dec-27 Mon	###	###	###	###	3,185	0	75.5	75.5	0.0
1999-Dec-24 Fri	###	###	###	###	3,185	0	75.5	75.5	0.0
1999-Dec-23 Thu	###	###	###	###	7,324	0	###	###	0.0
1999-Dec-22 Wed	###	###	###	###			62.8	62.8	0.0
1999-Dec-21 Tue	###	###	###	###	7,272	0	72.9	72.9	0.0
1999-Dec-20 Mon	###	###	###	###			###	###	0.0
1999-Dec-17 Fri	18.7	###	###	###	17,958	0	###	###	0.0
1999-Dec-16 Thu	18.8	18.8	###	18.7			36.2	36.2	1.3
1999-Dec-15 Wed	18.7	18.8	###	18.8	66,344	###	71.2	71.2	1.3
1999-Dec-14 Tue	###	18.71	###	18.71			###	###	###
1999-Dec-13 Mon	18.8	###	###	###			###	###	0.0
1999-Dec-10 Fri	###	###	###	###	21,885	0	70.4	70.4	0.0
1999-Dec-09 Thu	###	###	18.7	###	19,123	###	###	###	0.0
1999-Dec-08 Wed	###	19.2	###	19.2			###	###	###
1999-Dec-07 Tue	###	###	###	19.29	6,844	0	84.8	84.8	1.4
1999-Dec-06 Mon	###	19.4	19.27	###	17,655	341,359	45.7	45.7	0.0
1999-Dec-03 Fri	###	19.4	###	19.4			###	###	1.4
1999-Dec-02 Thu	19.29	###	19.2	###			###	###	0.0
1999-Dec-01 Wed	###	###	###	###			###	###	0.0
1999-Nov-30 Tue	19.5	19.5	###	19.354			37.9	37.9	1.4
1999-Nov-29 Mon	###	###	19.4	19.5	39,146	###	34.9	34.9	1.4
1999-Nov-26 Fri	###	###	19.55	###	21,087	206,125	67.2	67.2	0.0
1999-Nov-25 Thu	###	###	###	###	27,950	0	###	###	0.0
1999-Nov-24 Wed	###	###	###	###			24.3	24.3	0.0
1999-Nov-23 Tue	19.8	###	19.8	###	24,449	242,045	72.3	72.3	0.0
1999-Nov-22 Mon	20	20	###	###			33.6	33.6	0.0
1999-Nov-19 Fri	20	20	###	20	18,850	###	68.9	68.9	1.4
1999-Nov-18 Thu	19.455	20	19.2	20			85.9	85.9	1.4
1999-Nov-17 Wed	###	###	###	###			19.2	19.2	0.0
1999-Nov-16 Tue	20	20	20	20			###	###	1.4
1999-Nov-15 Mon	###	###	20	20			###	###	1.4
1999-Nov-12 Fri	###	###	20	###			###	###	0.0
1999-Nov-11 Thu	20	###	20	###			57.6	57.6	0.0
1999-Nov-10 Wed	20	###	20	20	20,822	208,220	###	###	1.4
1999-Nov-09 Tue	###	20.2	###	20	5,556	###	73.2	73.2	1.4
1999-Nov-08 Mon	20	20	20	20	16,982	339,640	76.8	76.8	1.4
1999-Nov-05 Fri	20	20.2	20	20	14,078	###	73.2	73.2	1.4
1999-Nov-04 Thu	20	20	###	20			72.2	72.2	1.4
1999-Nov-03 Wed	###	20.25	20	20	15,649	###	###	###	1.4
1999-Nov-02 Tue	20	###	20	20	38,551	###	70.8	70.8	1.4
1999-Nov-01 Mon	20.2	20.2	20	20.2			###	###	1.4
1999-Oct-29 Fri	###	20.25	20	20.2	30,188	###	###	###	1.4
1999-Oct-28 Thu	19.8	20.2	19.8	###	10,771	215,420	80.2	80.2	0.0
1999-Oct-27 Wed	###	###	19.8	19.8	6,788	###	11.1	11.1	1.4
1999-Oct-26 Tue	20	20.27	20	20.27	10,683	###	80.0	80.0	1.4
1999-Oct-25 Mon	20	###	20	20			###	###	1.4
1999-Oct-22 Fri	20	20	19.8	20			68.1	68.1	1.4
1999-Oct-21 Thu	###	###	20	###			76.7	76.7	0.0
1999-Oct-20 Wed	20	20.25	20	20	27,426	551,948	64.0	64.0	1.4
1999-Oct-19 Tue	20.5	20.5	20	20			###	###	1.4
1999-Oct-18 Mon	20.5	20.5	20.5	20.5			80.8	80.8	1.5
1999-Oct-15 Fri	###	###	21	21			###	###	1.5
1999-Oct-14 Thu	21.8	21.8	21.2	21.4	29,544	###	###	###	1.5
1999-Oct-13 Wed	###	###	###	###	25,029	0	25.9	25.9	0.0
1999-Oct-12 Tue	###	22.2	###	###			###	###	0.0
1999-Oct-11 Mon	###	###	###	###	7,753	0	###	###	0.0
1999-Oct-08 Fri	21.8	21.8	21.8	21.8			###	###	1.6
1999-Oct-07 Thu	22	###	22	###	89,322	982,542	###	###	0.0
1999-Oct-06 Wed	###	###	###	###			###	###	0.0
1999-Oct-05 Tue	###	22.21	###	22.2	52,640	###	###	###	1.6
1999-Oct-04 Mon	###	###	22	###	15,481	###	73.0	73.0	0.0
1999-Oct-01 Fri	###	###	###	22.25			###	###	###
1999-Sep-30 Thu	22.2	22.2	###	###	6,156	###	###	###	0.0
1999-Sep-29 Wed	22	###	22	###			74.7	74.7	0.0
1999-Sep-27 Mon	###	###	21.8	###	16,341	###	###	###	0.0
1999-Sep-24 Fri	###	###	21.75	###	11,677	126,987	###	###	0.0
1999-Sep-23 Thu	22	22	21.8	###	56,053	###	###	###	0.0
1999-Sep-22 Wed	21.81	22.25	21.81	22.25	15,173	###	###	###	###
1999-Sep-21 Tue	21.8	###	21.8	21.8			###	###	1.6
1999-Sep-20 Mon	21.51	###	21.51	###			###	###	0.0
1999-Sep-17 Fri	###	###	###	###			###	###	0.0
1999-Sep-16 Thu	21.75	22	21.75	22			###	###	###
1999-Sep-15 Wed	21.75	22	21.5	22	6,827	148,487	###	###	###
1999-Sep-14 Tue	22.5	22.5	22.24	22.25			###	###	###
1999-Sep-13 Mon	22.25	22.25	22.25	22.25			74.1	74.1	###
1999-Sep-10 Fri	22.25	22.25	###	22.25			70.5	70.5	###
1999-Sep-09 Thu	###	22.25	22	22.25			73.1	73.1	###
1999-Sep-08 Wed	###	###	###	###			###	###	0.0
1999-Sep-07 Tue	###	22	21.85	21.85			###	###	###
1999-Sep-06 Mon	###	21.71	###	21.71			###	###	###
1999-Sep-03 Fri	21.5	21.7	21.45	21.45			###	###	1.5
1999-Sep-02 Thu	22	22	###	###			32.5	32.5	0.0
1999-Sep-01 Wed	22.28	22.28	###	22	6,287	###	###	###	###
1999-Aug-31 Tue	22.28	22.28	22.28	22.28	285	6,349	74.2	74.2	###
1999-Aug-30 Mon	22.28	22.28	21.7	22.28			73.2	73.2	###
1999-Aug-27 Fri	22.2	###	22.2	22.25	14,021	###	###	###	###
1999-Aug-26 Thu	###	###	22	22.2	10,950	120,450	###	###	1.6
1999-Aug-25 Wed	22	###	22	22			###	###	###
1999-Aug-24 Tue	22.2	###	22	22	24,580	270,380	###	###	###
1999-Aug-23 Mon	###	###	22.2	22.2			###	###	1.6
1999-Aug-20 Fri	22	22.25	22	22			###	###	###
1999-Aug-19 Thu	22.25	###	22.2	22.2			###	###	1.6
1999-Aug-18 Wed	22.2	22.2	22	22.2	32,054	###	67.2	67.2	1.6
1999-Aug-17 Tue	###	###	22.2	###			###	###	0.0
1999-Aug-16 Mon	###	###	22	###	5,942	###	###	###	0.0
1999-Aug-13 Fri	###	22.2	21.89	22	14,878	327,985	72.3	72.3	###
1999-Aug-12 Thu	###	21.8	###	21.8			###	###	1.6
1999-Aug-11 Wed	21.5	###	21.5	###			###	###	0.0
1999-Aug-10 Tue	21.5	###	21.5	21.5	16,421	176,525	###	###	1.5
1999-Aug-09 Mon	###	###	21.5	21.5	25,223	271,147	40.1	40.1	1.5
1999-Aug-06 Fri	21.7	21.8	21.5	###			41.5	41.5	0.0
1999-Aug-05 Thu	21.7	21.7	21.5	21.7	6,387	137,959	###	###	1.6
1999-Aug-04 Wed	21.5	21.5	21.5	21.5			75.7	75.7	1.5
1999-Aug-03 Tue	21.7	21.7	21.4	21.5	10,158	###	###	###	1.5
1999-Aug-02 Mon	###	22	21.75	21.75	348	###	29.0	29.0	###
1999-Jul-30 Fri	22.2	22.2	22	22	7,343	162,280	###	###	###
1999-Jul-29 Thu	22.5	22.5	22	###	10,278	228,685	###	###	0.0
1999-Jul-28 Wed	22.5	22.5	22.5	22.5	10,424	234,540	71.3	71.3	1.6
1999-Jul-27 Tue	###	22.74	22.5	22.74	3,220	###	###	###	1.6
1999-Jul-26 Mon	###	###	###	###			73.0	73.0	0.0
1999-Jul-23 Fri	23	23	22.5	###	5,549	###	30.0	30.0	0.0
1999-Jul-22 Thu	23.2	23.2	23	23	8,555	197,620	###	###	1.6
1999-Jul-21 Wed	###	###	22.7	23.2	13,984	###	###	###	1.7
1999-Jul-20 Tue	###	23.5	23.4	23.42	19,674	461,355	###	###	1.7
1999-Jul-19 Mon	23.485	23.5	23.4	23.45	6,675	156,528	32.0	32.0	1.7
1999-Jul-16 Fri	23.2	23.2	23.2	23.2	3,447	79,970	76.4	76.4	1.7
1999-Jul-15 Thu	22.75	23.2	22.75	23.2	8,859	###	###	###	1.7
1999-Jul-14 Wed	###	###	###	22.75	29,673	0	###	###	1.6
1999-Jul-13 Tue	###	###	###	###	5,374	0	###	###	0.0
1999-Jul-12 Mon	23.4	23.45	###	###	8,872	104,024	27.8	27.8	0.0
1999-Jul-09 Fri	23.7	23.7	23.25	###	5,572	###	###	###	0.0
1999-Jul-08 Thu	23.7	23.7	23.5	23.7	36,354	857,954	71.7	71.7	1.7
1999-Jul-07 Wed	###	###	23.7	23.7	15,787	187,075	###	###	1.7
1999-Jul-06 Tue	###	24	###	###			###	###	0.0
1999-Jul-05 Mon	24.2	24.2	23.8	###			###	###	0.0
1999-Jul-02 Fri	###	###	23.4	24.25	10,870	127,178	20.9	20.9	1.7
1999-Jul-01 Thu	24	24.5	24	24.5			79.7	79.7	1.8
1999-Jun-30 Wed	23.2	24	23.2	24			87.3	87.3	1.7
1999-Jun-29 Tue	22.8	###	22.8	###	6,729	###	###	###	0.0
1999-Jun-28 Mon	###	23	###	23	5,187	59,650	###	###	1.6
1999-Jun-25 Fri	###	###	22.85	###			26.7	26.7	0.0
1999-Jun-24 Thu	23.45	23.45	23.25	23.25			31.4	31.4	###
1999-Jun-23 Wed	###	23.5	###	23.5			###	###	1.7
1999-Jun-22 Tue	22.8	###	22.8	###	18,422	###	###	###	0.0
1999-Jun-21 Mon	23	23	###	###			35.2	35.2	0.0
1999-Jun-18 Fri	23.49	23.49	23	###	15,381	###	###	###	0.0
1999-Jun-17 Thu	23.26	23.5	23.26	23.4	22,726	###	###	###	###
1999-Jun-16 Wed	23.49	23.49	23.25	23.27			###	###	1.7
1999-Jun-15 Tue	24	24	23	###	11,748	276,078	###	###	0.0
1999-Jun-11 Fri	24.58	24.58	###	24			14.8	14.8	1.7
1999-Jun-10 Thu	###	###	24.45	24.58			33.7	33.7	1.8
1999-Jun-09 Wed	###	25	###	24.82			###	###	1.8
1999-Jun-08 Tue	23.86	24.2	23.86	###	36,528	###	###	###	0.0
1999-Jun-07 Mon	###	###	23.8	23.8			28.9	28.9	1.7
1999-Jun-04 Fri	23.5	23.84	23.5	23.84			80.8	80.8	1.7
1999-Jun-03 Thu	23.5	###	23.5	###			###	###	0.0
1999-Jun-02 Wed	###	###	23.5	23.5			###	###	1.7
1999-Jun-01 Tue	###	###	###	###	72,770	0	###	###	0.0
1999-May-31 Mon	22.77	23.5	22.77	23.5			###	###	1.7
1999-May-28 Fri	22.75	###	###	22.76	95,755	0	###	###	1.6
1999-May-27 Thu	23.2	23.2	22.4	22.72	34,825	###	###	###	1.6
1999-May-26 Wed	###	23.2	###	23.2	14,859	###	###	###	1.7
1999-May-25 Tue	22.8	23	22.8	23			78.7	78.7	1.6
1999-May-24 Mon	###	22.8	###	22.8	18,873	215,152	###	###	1.6
1999-May-21 Fri	22.457	###	###	###	55,258	0	78.1	78.1	0.0
1999-May-20 Thu	22.5	###	22.46	22.46	30,923	###	###	###	1.6
1999-May-19 Wed	###	22.5	###	22.5	28,974	325,957	###	###	1.6
1999-May-18 Tue	21.8	22	21.8	###			###	###	0.0
1999-May-17 Mon	21.5	###	21.5	21.8			###	###	1.6
1999-May-14 Fri	###	22	###	22	13,850	152,350	91.6	91.6	###
1999-May-13 Thu	20.8	21	20.8	21			73.9	73.9	1.5
1999-May-12 Wed	20.8	###	20.76	20.8			67.3	67.3	1.5
1999-May-11 Tue	20.7	###	###	20.8			74.5	74.5	1.5
1999-May-10 Mon	20.75	20.75	20.4	20.7	51,278	1,055,044	37.8	37.8	1.5
1999-May-07 Fri	###	###	20.75	20.75	17,428	###	37.5	37.5	1.5
1999-May-06 Thu	###	###	20.8	###	27,282	###	###	###	0.0
1999-May-05 Wed	###	###	###	###	37,247	0	83.8	83.8	0.0
1999-May-04 Tue	20.25	20.5	20.22	20.45			###	###	###
1999-May-03 Mon	20.725	###	20	20.25	34,978	349,780	###	###	###
1999-Apr-30 Fri	21.28	###	20.85	###			###	###	0.0
1999-Apr-29 Thu	21.8	21.8	21	21.2			###	###	1.5
1999-Apr-28 Wed	###	###	21.8	21.8	11,875	###	11.5	11.5	1.6
1999-Apr-27 Tue	22.75	22.75	22.75	22.75			###	###	1.6
1999-Apr-26 Mon	###	###	22.5	22.5			###	###	1.6
1999-Apr-23 Fri	22.4	###	22.4	22.5	31,827	###	75.7	75.7	1.6
1999-Apr-22 Thu	22.4	22.7	22.4	22.7			77.8	77.8	###
1999-Apr-21 Wed	###	22.4	###	###			###	###	0.0
1999-Apr-20 Tue	22.5	22.5	22.2	###			###	###	0.0
1999-Apr-19 Mon	###	###	23	23			31.3	31.3	1.6
1999-Apr-16 Fri	###	###	22.8	23	44,258	504,541	21.7	21.7	1.6
1999-Apr-15 Thu	23.2	###	23	###	18,358	###	70.2	70.2	0.0
1999-Apr-14 Wed	23.55	23.55	23.4	23.4	97,476	2,288,249	###	###	###
1999-Apr-13 Tue	23.85	23.85	###	###	10,822	129,052	24.2	24.2	0.0
1999-Apr-12 Mon	###	24.2	23.75	23.85			77.3	77.3	###
1999-Apr-09 Fri	###	23.8	###	23.8	114,522	###	###	###	1.7
1999-Apr-08 Thu	23	23.4	23	###			83.0	83.0	0.0
1999-Apr-07 Wed	22.7	22.85	22.7	22.8	22,242	###	###	###	1.6
1999-Apr-06 Tue	22.7	22.7	22.45	22.7	10,476	###	71.6	71.6	###
1999-Apr-01 Thu	22.7	22.7	###	22.7	3,122	###	71.9	71.9	###
1999-Mar-31 Wed	###	22.7	###	22.7			###	###	###
1999-Mar-30 Tue	22.287	22.7	22.287	22.7	44,485	1,000,623	###	###	###
1999-Mar-29 Mon	22.4	22.4	###	###			###	###	0.0
1999-Mar-26 Fri	22.7	22.7	###	###			16.8	16.8	0.0
1999-Mar-25 Thu	###	###	###	###	35,589	0	###	###	0.0
1999-Mar-24 Wed	22.82	22.82	22.57	22.57	41,672	945,746	###	###	1.6
1999-Mar-23 Tue	###	###	###	22.8			81.2	81.2	1.6
1999-Mar-22 Mon	22.25	###	###	###			###	###	0.0
1999-Mar-19 Fri	21.625	22.5	21.625	22.25	99,322	###	90.2	90.2	###
1999-Mar-18 Thu	###	###	###	###			###	###	0.0
1999-Mar-17 Wed	20.8	###	20.8	21.2			87.1	87.1	1.5
1999-Mar-16 Tue	20.72	21.2	20.7	###			79.4	79.4	0.0
1999-Mar-15 Mon	20.7	20.8	###	20.72			70.5	70.5	1.5
1999-Mar-12 Fri	20.72	21.2	20.7	20.7	11,022	###	###	###	1.5
1999-Mar-11 Thu	###	###	###	###			82.9	82.9	0.0
1999-Mar-10 Wed	20.2	###	20.2	20.21			###	###	###
1999-Mar-09 Tue	###	20.2	20	20	5,249	###	###	###	1.4
1999-Mar-05 Fri	###	20.5	###	###			70.8	70.8	0.0
1999-Mar-04 Thu	###	###	20	###	24,342	243,420	###	###	0.0
1999-Mar-03 Wed	###	20.52	###	###	6,350	65,151	32.1	32.1	0.0
1999-Mar-02 Tue	###	###	20	###	20,159	###	76.8	76.8	0.0
1999-Mar-01 Mon	###	###	###	20.042			###	###	###
1999-Feb-26 Fri	19.4	20	19.4	20			89.6	89.6	1.4
1999-Feb-25 Thu	19.8	19.8	###	19.4			20.4	20.4	1.4
1999-Feb-24 Wed	19.8	19.85	19.8	19.85	15,225	###	73.1	73.1	1.4
1999-Feb-23 Tue	19.8	###	19.8	20	9,757	###	82.8	82.8	1.4
1999-Feb-22 Mon	19.8	20	19.8	19.8			###	###	1.4
1999-Feb-19 Fri	19.75	20	19.75	20	29,425	584,821	###	###	1.4
1999-Feb-18 Thu	19.5	19.76	19.25	19.76			###	###	###
1999-Feb-17 Wed	###	###	###	###	12,459	0	###	###	0.0
1999-Feb-16 Tue	###	###	18.5	18.5			###	###	###
1999-Feb-15 Mon	###	###	###	###	1,654	0	###	###	0.0
1999-Feb-12 Fri	18.85	###	18.85	###	16,627	###	73.9	73.9	0.0
1999-Feb-11 Thu	18.8	18.85	18.75	18.75			30.4	30.4	###
1999-Feb-10 Wed	18.8	18.8	18.8	18.8			###	###	1.3
1999-Feb-09 Tue	###	###	18.85	18.85	37,556	###	###	###	###
1999-Feb-08 Mon	###	###	###	###	39,778	0	###	###	0.0
1999-Feb-05 Fri	19.76	19.76	###	###			###	###	0.0
1999-Feb-04 Thu	19.744	19.8	19.744	19.76	12,659	###	###	###	###
1999-Feb-03 Wed	20	20	19.7	19.7	7,174	###	###	###	1.4
1999-Feb-02 Tue	20	###	20	###			76.0	76.0	0.0
1999-Feb-01 Mon	20.25	20.25	20	20			###	###	1.4
1999-Jan-29 Fri	###	20.25	###	20.25			###	###	###
1999-Jan-28 Thu	###	20	###	20			###	###	1.4
1999-Jan-27 Wed	###	19.8	###	19.8			###	###	1.4
1999-Jan-25 Mon	19.52	19.52	19.5	19.5	21,326	416,070	33.2	33.2	1.4
1999-Jan-22 Fri	###	19.5	###	19.5	38,021	###	###	###	1.4
1999-Jan-21 Thu	19.28	19.28	19.2	19.2			33.4	33.4	###
1999-Jan-20 Wed	19.4	19.4	19.28	19.28			25.5	25.5	1.4
1999-Jan-19 Tue	###	19.55	###	19.4			###	###	1.4
1999-Jan-18 Mon	18.4	18.8	18.4	18.8	35,947	###	87.2	87.2	1.3
1999-Jan-15 Fri	###	18.4	###	18.4			78.0	78.0	1.3
1999-Jan-14 Thu	###	18.2	###	18.2	58,123	###	###	###	###
1999-Jan-13 Wed	###	###	###	###	69,048	0	###	###	0.0
1999-Jan-12 Tue	###	###	17.75	###	5,441	48,288	69.1	69.1	0.0
1999-Jan-11 Mon	###	###	###	###			79.3	79.3	0.0
1999-Jan-08 Fri	###	###	###	###	4,046	0	###	###	0.0
1999-Jan-07 Thu	17.4	###	17.4	###			76.6	76.6	0.0
1999-Jan-06 Wed	17.2	17.4	17.2	17.4	90,173	###	###	###	1.2
1999-Jan-05 Tue	###	###	###	17.2	41,642	0	32.7	32.7	1.2
1999-Jan-04 Mon	###	17.4	###	17.4	13,129	114,222	89.4	89.4	1.2
1998-Dec-31 Thu	###	###	###	###			61.3	61.3	0.0
1998-Dec-30 Wed	16.7	16.7	16.7	16.7	25,879	432,179	69.0	69.0	1.2
1998-Dec-29 Tue	###	###	###	###	1,350	0	24.8	24.8	0.0
1998-Dec-24 Thu	###	###	###	###	2,088	0	73.3	73.3	0.0
1998-Dec-23 Wed	16.8	###	16.8	16.8	5,286	###	###	###	1.2
1998-Dec-22 Tue	16.25	16.8	16.25	16.8	9,278	###	###	###	1.2
1998-Dec-21 Mon	###	16.2	###	16.2			###	###	1.2
1998-Dec-18 Fri	###	###	###	###	12,985	0	78.5	78.5	0.0
1998-Dec-17 Thu	15.4	###	15.4	15.8			86.9	86.9	1.1
1998-Dec-16 Wed	15.2	###	###	###	30,080	0	77.6	77.6	0.0
1998-Dec-15 Tue	###	###	###	###	847	0	###	###	0.0
1998-Dec-14 Mon	###	###	###	###	1,820	0	###	###	0.0
1998-Dec-11 Fri	###	###	14.8	14.8			###	###	1.1
1998-Dec-10 Thu	###	###	###	###	18,574	0	75.0	75.0	0.0
1998-Dec-09 Wed	###	###	###	###	24,673	0	90.1	90.1	0.0
1998-Dec-08 Tue	14.4	###	14.4	14.54			###	###	1.0
1998-Dec-07 Mon	###	###	14.59	###	1,578	###	74.6	74.6	0.0
1998-Dec-04 Fri	14.2	###	###	###			###	###	0.0
1998-Dec-03 Thu	###	###	###	###			###	###	0.0
1998-Dec-02 Wed	###	14.2	14.079	14.079			###	###	1.0
1998-Dec-01 Tue	###	###	###	###			24.2	24.2	0.0
1998-Nov-30 Mon	14.25	14.4	###	###	28,458	###	###	###	0.0
1998-Nov-27 Fri	###	###	14.25	14.25			26.5	26.5	1.0
1998-Nov-26 Thu	14.55	14.55	14.4	14.4	11,346	###	22.8	22.8	1.0
1998-Nov-25 Wed	14.75	14.75	14.4	###	6,245	91,020	26.4	26.4	0.0
1998-Nov-24 Tue	###	###	###	###	5,726	0	24.7	24.7	0.0
1998-Nov-23 Mon	14.8	###	14.8	###	14,257	###	73.9	73.9	0.0
1998-Nov-20 Fri	14.85	14.85	14.75	14.75	575	###	###	###	###
1998-Nov-19 Thu	14.85	14.85	14.84	14.85			###	###	###
1998-Nov-18 Wed	14.85	14.85	14.85	14.85			75.1	75.1	###
1998-Nov-17 Tue	14.85	14.85	14.85	14.85			75.2	75.2	###
1998-Nov-16 Mon	14.85	14.85	14.85	14.85	2,944	###	###	###	###
1998-Nov-13 Fri	###	###	14.75	14.85			###	###	###
1998-Nov-12 Thu	15.25	15.25	###	###	16,122	###	14.0	14.0	0.0
1998-Nov-11 Wed	15.25	15.25	15.21	15.21			###	###	###
1998-Nov-10 Tue	15.25	15.25	###	15.25	10,151	###	###	###	###
1998-Nov-09 Mon	15.25	15.25	15.25	15.25	4,876	74,359	###	###	###
1998-Nov-06 Fri	###	15.25	###	15.25	6,741	###	###	###	###
1998-Nov-05 Thu	###	###	###	###	6,089	0	27.5	27.5	0.0
1998-Nov-04 Wed	###	###	###	###			72.4	72.4	0.0
1998-Nov-02 Mon	15.25	15.25	15.2	15.2	450	6,851	23.5	23.5	1.1
1998-Oct-30 Fri	15.25	###	15.2	15.25	21,359	162,328	66.5	66.5	###
1998-Oct-29 Thu	###	###	###	###			###	###	0.0
1998-Oct-28 Wed	14.5	14.55	14.5	14.5			64.3	64.3	1.0
1998-Oct-27 Tue	###	14.8	14.5	14.5	2,588	###	21.9	21.9	1.0
1998-Oct-23 Fri	###	###	###	###	10,841	0	29.5	29.5	0.0
1998-Oct-22 Thu	###	###	###	###			86.0	86.0	0.0
1998-Oct-20 Tue	15.55	15.55	15.55	15.55	18,280	284,254	78.4	78.4	###
1998-Oct-16 Fri	###	###	###	###			###	###	0.0
1998-Oct-15 Thu	###	###	15.45	15.45	11,950	###	21.4	21.4	###
1998-Oct-14 Wed	###	###	15.55	15.55	3,450	26,823	34.8	34.8	###
1998-Oct-13 Tue	15.7	15.7	###	###			###	###	0.0
1998-Oct-12 Mon	15.85	15.85	15.7	15.8	44,558	###	30.2	30.2	1.1
1998-Oct-09 Fri	###	###	15.8	15.8			###	###	1.1
1998-Oct-08 Thu	###	###	15.85	15.85	11,349	89,940	18.0	18.0	1.1
1998-Oct-07 Wed	###	16.5	###	16.2	64,720	533,940	89.9	89.9	1.2
1998-Oct-06 Tue	###	15.75	###	15.7	55,177	###	###	###	###
1998-Oct-05 Mon	###	###	###	###	2,052	0	###	###	0.0
1998-Oct-02 Fri	###	15.75	###	15.75			74.0	74.0	1.1
1998-Oct-01 Thu	###	###	###	###			70.9	70.9	0.0
1998-Sep-30 Wed	###	16.21	###	16.21			79.4	79.4	1.2
1998-Sep-29 Tue	###	###	15.2	###	9,452	###	###	###	0.0
1998-Sep-28 Mon	###	###	###	###			###	###	0.0
1998-Sep-25 Fri	15.5	###	15.5	###	74,084	574,151	###	###	0.0
1998-Sep-24 Thu	15.21	15.8	15.21	15.7	105,142	1,630,226	92.2	92.2	###
1998-Sep-23 Wed	14.45	15.2	14.45	15.2	50,188	###	95.0	95.0	1.1
1998-Sep-22 Tue	14.2	14.4	14.2	14.4			86.5	86.5	1.0
1998-Sep-21 Mon	###	###	###	###			###	###	0.0
1998-Sep-18 Fri	###	###	###	###	5,859	0	###	###	0.0
1998-Sep-17 Thu	13.8	###	13.8	###			88.3	88.3	0.0
1998-Sep-16 Wed	###	13.75	###	13.75			80.2	80.2	1.0
1998-Sep-15 Tue	13.4	###	13.4	13.55			78.9	78.9	1.0
1998-Sep-14 Mon	13.5	13.5	13.4	13.4			###	###	1.0
1998-Sep-11 Fri	13.2	13.5	###	13.5			###	###	1.0
1998-Sep-10 Thu	13.75	13.75	13.2	13.45			13.8	13.8	###
1998-Sep-09 Wed	13.75	13.75	13.75	13.75	27,447	###	###	###	1.0
1998-Sep-08 Tue	13.56	###	13.56	13.8			###	###	1.0
1998-Sep-07 Mon	###	###	###	###	7,641	0	87.2	87.2	0.0
1998-Sep-04 Fri	###	###	###	###	20,927	0	70.6	70.6	0.0
1998-Sep-03 Thu	###	###	###	###			75.9	75.9	0.0
1998-Sep-02 Wed	13.048	###	###	###			###	###	0.0
1998-Sep-01 Tue	###	###	12.7	###			15.0	15.0	0.0
1998-Aug-31 Mon	###	###	###	13.49	7,581	0	28.7	28.7	###
1998-Aug-28 Fri	###	###	13.76	13.8			22.9	22.9	1.0
1998-Aug-27 Thu	13.7	14.25	13.7	14.25			###	###	1.0
1998-Aug-26 Wed	14.88	14.88	14.88	14.88			84.8	84.8	1.1
1998-Aug-25 Tue	14.8	###	14.8	14.88			###	###	1.1
1998-Aug-24 Mon	14.85	14.85	14.7	14.7			26.4	26.4	###
1998-Aug-21 Fri	14.75	14.85	###	14.85			###	###	###
1998-Aug-20 Thu	###	###	14.8	14.88	18,052	133,584	22.2	22.2	1.1
1998-Aug-19 Wed	###	###	###	###			###	###	0.0
1998-Aug-18 Tue	14.89	###	14.89	###			73.3	73.3	0.0
1998-Aug-17 Mon	14.7	14.75	14.7	14.75			###	###	###
1998-Aug-14 Fri	14.85	###	14.8	14.85			###	###	###
1998-Aug-13 Thu	14.55	14.78	14.55	14.78	32,925	482,845	###	###	1.1
1998-Aug-12 Wed	14.53	14.53	14.53	14.53	3,555	51,654	###	###	1.0
1998-Aug-11 Tue	###	14.78	###	14.78	8,383	61,950	89.2	89.2	1.1
1998-Aug-10 Mon	14.8	14.8	14.76	14.76			###	###	1.1
1998-Aug-07 Fri	14.75	14.85	14.75	14.85	19,073	282,280	###	###	###
1998-Aug-06 Thu	14.7	14.71	14.7	14.71			87.2	87.2	###
1998-Aug-05 Wed	15.52	15.52	###	14.71	29,425	###	###	###	###
1998-Aug-04 Tue	14.75	###	14.75	###			97.7	97.7	0.0
1998-Aug-03 Mon	14.75	14.75	14.75	14.75			###	###	###
1998-Jul-31 Fri	14.71	14.8	14.71	14.75	14,925	###	###	###	###
1998-Jul-30 Thu	###	14.75	###	14.7	25,375	187,140	###	###	###
1998-Jul-29 Wed	###	###	14.4	14.5			###	###	1.0
1998-Jul-28 Tue	14.4	###	14.4	###			86.0	86.0	0.0
1998-Jul-27 Mon	14.4	14.4	14.4	14.4			###	###	1.0
1998-Jul-24 Fri	14.4	14.5	###	14.5	20,378	147,740	68.0	68.0	1.0
1998-Jul-23 Thu	14.85	14.85	###	###			###	###	0.0
1998-Jul-22 Wed	###	###	###	###	13,673	0	###	###	0.0
1998-Jul-21 Tue	###	###	###	###			71.0	71.0	0.0
1998-Jul-20 Mon	15.4	15.4	###	###	3,879	###	###	###	0.0
1998-Jul-17 Fri	15.8	15.8	15.5	15.5	9,381	###	###	###	1.1
1998-Jul-16 Thu	15.8	###	###	15.8			###	###	1.1
1998-Jul-15 Wed	15.5	###	15.5	###	29,925	###	###	###	0.0
1998-Jul-14 Tue	###	###	###	###			72.1	72.1	0.0
1998-Jul-13 Mon	###	###	###	###			81.8	81.8	0.0
1998-Jul-10 Fri	15.45	15.45	###	###			###	###	0.0
1998-Jul-09 Thu	###	###	15.5	###			14.4	14.4	0.0
1998-Jul-08 Wed	15.55	###	15.55	###			89.2	89.2	0.0
1998-Jul-07 Tue	16.25	16.5	15.5	15.5			###	###	1.1
1998-Jul-06 Mon	###	16.25	###	16.25	19,720	160,225	###	###	###
1998-Jul-03 Fri	###	15.75	###	15.75	147,327	###	93.5	93.5	1.1
1998-Jul-02 Thu	14.5	14.75	14.5	###	26,687	###	68.5	68.5	0.0
1998-Jul-01 Wed	###	###	###	###	7,424	0	59.8	59.8	0.0
1998-Jun-30 Tue	###	###	###	###	12,870	0	70.2	70.2	0.0
1998-Jun-29 Mon	###	###	###	###			###	###	0.0
1998-Jun-26 Fri	13.85	13.85	13.8	13.85	5,557	76,825	###	###	###
1998-Jun-25 Thu	13.8	###	13.8	13.8	26,752	184,588	###	###	1.0
1998-Jun-24 Wed	###	13.8	###	13.8	32,773	###	81.8	81.8	1.0
1998-Jun-23 Tue	###	###	13.5	13.5	4,251	###	29.1	29.1	1.0
1998-Jun-22 Mon	###	###	###	###			76.5	76.5	0.0
1998-Jun-19 Fri	###	###	###	###			###	###	0.0
1998-Jun-18 Thu	13.655	###	13.655	###			###	###	0.0
1998-Jun-17 Wed	###	###	###	###	8,685	0	###	###	0.0
1998-Jun-16 Tue	###	###	###	###			###	###	0.0
1998-Jun-15 Mon	###	###	13.5	13.5			###	###	1.0
1998-Jun-12 Fri	###	13.82	13.75	13.75	130,482	###	###	###	1.0
1998-Jun-11 Thu	###	###	###	###	37,772	0	###	###	0.0
1998-Jun-10 Wed	###	###	###	###			###	###	0.0
1998-Jun-09 Tue	###	###	###	###	26,280	0	88.6	88.6	0.0
1998-Jun-05 Fri	###	###	###	###			78.1	78.1	0.0
1998-Jun-04 Thu	13.7	13.8	13.7	13.8			###	###	1.0
1998-Jun-03 Wed	13.5	13.75	13.5	###			83.8	83.8	0.0
1998-Jun-02 Tue	###	###	13.5	13.5	11,181	75,471	32.6	32.6	1.0
1998-Jun-01 Mon	###	13.5	###	13.5	15,750	###	###	###	1.0
1998-May-29 Fri	13.2	13.5	13.2	13.5	30,359	###	###	###	1.0
1998-May-28 Thu	13.2	13.2	13.2	13.2			68.7	68.7	0.9
1998-May-27 Wed	13.4	13.4	13.2	13.2			27.9	27.9	0.9
1998-May-26 Tue	13.25	13.4	###	13.4			###	###	1.0
1998-May-25 Mon	###	###	###	###	4,880	0	###	###	0.0
1998-May-22 Fri	###	###	###	###	50,183	0	73.5	73.5	0.0
1998-May-21 Thu	###	###	###	###	48,520	0	###	###	0.0
1998-May-20 Wed	###	###	###	###			11.6	11.6	0.0
1998-May-19 Tue	###	13.5	###	###			27.2	27.2	0.0
1998-May-18 Mon	###	###	###	###	28,640	0	85.7	85.7	0.0
1998-May-15 Fri	###	###	###	13.25	40,374	0	###	###	###
1998-May-14 Thu	###	13.2	###	###	83,045	###	75.8	75.8	0.0
1998-May-13 Wed	###	###	###	###			###	###	0.0
1998-May-12 Tue	###	###	###	###	79,042	0	###	###	0.0
1998-May-11 Mon	###	###	12.89	###	29,546	190,423	72.0	72.0	0.0
1998-May-08 Fri	12.7	12.8	12.7	12.8			###	###	0.9
1998-May-07 Thu	12.7	12.7	12.7	12.7			72.0	72.0	0.9
1998-May-06 Wed	###	12.7	###	12.7	4,559	28,949	###	###	0.9
1998-May-05 Tue	###	###	###	###	24,080	0	###	###	0.0
1998-May-04 Mon	12.5	12.5	12.45	12.45			30.8	30.8	###
1998-May-01 Fri	###	###	###	###			###	###	0.0
1998-Apr-30 Thu	###	###	12.7	12.8	5,483	###	###	###	0.9
1998-Apr-29 Wed	12.85	###	12.75	###	38,443	245,074	84.1	84.1	0.0
1998-Apr-28 Tue	###	12.75	###	12.75			###	###	###
1998-Apr-27 Mon	###	###	12.5	###	13,351	83,443	75.5	75.5	0.0
1998-Apr-24 Fri	12.5	###	12.5	###	4,653	29,081	###	###	0.0
1998-Apr-23 Thu	12.5	12.51	12.5	12.51			###	###	###
1998-Apr-22 Wed	12.349	12.5	12.346	12.5			###	###	0.9
1998-Apr-21 Tue	###	###	###	###			76.7	76.7	0.0
1998-Apr-20 Mon	###	12.4	###	###	64,350	398,970	###	###	0.0
1998-Apr-17 Fri	###	###	12.21	###			29.4	29.4	0.0
1998-Apr-16 Thu	12.2	12.5	12.2	12.5	16,080	198,588	87.5	87.5	0.9
1998-Apr-15 Wed	11.83	12.2	11.83	12.2			###	###	###
1998-Apr-14 Tue	11.55	11.7	11.5	11.7	18,976	220,121	80.9	80.9	0.8
1998-Apr-09 Thu	###	###	11.55	11.55			###	###	0.8
1998-Apr-08 Wed	11.822	11.822	11.79	11.8	5,150	###	27.1	27.1	0.8
1998-Apr-07 Tue	###	11.89	###	11.83	13,650	81,149	###	###	0.8
1998-Apr-06 Mon	###	11.55	###	11.42	33,984	196,257	###	###	0.8
1998-Apr-03 Fri	11.25	###	11.25	###			###	###	0.0
1998-Apr-02 Thu	###	###	###	###	6,443	0	92.4	92.4	0.0
1998-Apr-01 Wed	###	###	###	###			###	###	0.0
1998-Mar-31 Tue	###	11.41	###	###	26,655	###	###	###	0.0
1998-Mar-27 Fri	11.4	11.42	###	11.42			###	###	0.8
1998-Mar-26 Thu	11.5	11.5	11.4	11.4	3,970	45,456	20.2	20.2	0.8
1998-Mar-25 Wed	11.5	11.5	11.45	11.5			76.2	76.2	###
1998-Mar-24 Tue	11.5	###	11.5	11.52	3,140	18,055	###	###	0.8
1998-Mar-20 Fri	11.85	11.89	11.83	11.83			26.9	26.9	0.8
1998-Mar-19 Thu	11.83	11.85	11.83	11.85	15,859	187,770	###	###	###
1998-Mar-18 Wed	11.88	11.88	11.83	11.83			###	###	0.8
1998-Mar-17 Tue	###	###	11.85	11.85			###	###	###
1998-Mar-16 Mon	11.7	11.7	11.7	11.7	121,021	1,415,945	###	###	0.8
1998-Mar-13 Fri	11.8	11.8	11.75	11.8			###	###	0.8
1998-Mar-12 Thu	###	###	11.8	11.8	4,025	23,747	###	###	0.8
1998-Mar-11 Wed	12.2	12.2	###	###	8,645	###	###	###	0.0
1998-Mar-10 Tue	12.2	12.2	###	###			20.6	20.6	0.0
1998-Mar-09 Mon	###	###	###	###	6,525	0	###	###	0.0
1998-Mar-06 Fri	###	###	###	###	94,982	0	68.9	68.9	0.0
1998-Mar-05 Thu	12.22	12.22	###	###			35.6	35.6	0.0
1998-Mar-04 Wed	12.22	12.25	12.22	12.25	11,750	###	73.3	73.3	0.9
1998-Mar-03 Tue	12.2	12.2	12.2	12.2	11,475	###	###	###	###
1998-Mar-02 Mon	12.2	12.2	12.2	12.2			80.9	80.9	###
1998-Feb-27 Fri	###	12.2	###	###			###	###	0.0
1998-Feb-26 Thu	###	12.2	###	###	31,782	193,870	###	###	0.0
1998-Feb-25 Wed	###	###	11.8	11.85			25.7	25.7	###
1998-Feb-24 Tue	11.85	###	11.8	###			76.0	76.0	0.0
1998-Feb-23 Mon	11.75	11.75	11.7	11.7			###	###	0.8
1998-Feb-20 Fri	11.8	11.85	11.76	11.85			75.0	75.0	###
1998-Feb-19 Thu	11.75	11.75	11.74	11.75	33,449	392,858	69.8	69.8	###
1998-Feb-18 Wed	###	###	###	11.75			###	###	###
1998-Feb-17 Tue	###	###	###	###	1,350	0	69.3	69.3	0.0
1998-Feb-16 Mon	###	###	###	###	825	0	83.0	83.0	0.0
1998-Feb-13 Fri	###	###	###	###			###	###	0.0
1998-Feb-12 Thu	###	###	###	###			73.5	73.5	0.0
1998-Feb-11 Wed	###	###	11.8	11.8	2,183	12,879	###	###	0.8
1998-Feb-10 Tue	###	###	11.7	11.8	3,150	18,427	###	###	0.8
1998-Feb-09 Mon	###	###	###	###	1,250	0	21.4	21.4	0.0
1998-Feb-06 Fri	###	###	###	###	14,528	0	###	###	0.0
1998-Feb-05 Thu	###	###	###	###	12,675	0	###	###	0.0
1998-Feb-04 Wed	###	###	###	###	33,779	0	70.3	70.3	0.0
1998-Feb-03 Tue	###	###	###	###	7,579	0	###	###	0.0
1998-Feb-02 Mon	11.85	###	11.85	11.85			###	###	###
1998-Jan-30 Fri	11.8	###	11.8	###	11,054	###	###	###	0.0
1998-Jan-29 Thu	11.8	11.8	11.8	11.8			###	###	0.8
1998-Jan-28 Wed	###	###	11.8	11.8			###	###	0.8
1998-Jan-27 Tue	###	###	###	###	8,075	0	76.5	76.5	0.0
1998-Jan-23 Fri	###	###	###	###			65.5	65.5	0.0
1998-Jan-22 Thu	###	###	###	###			###	###	0.0
1998-Jan-21 Wed	11.75	###	11.75	###			90.4	90.4	0.0
1998-Jan-20 Tue	11.55	11.75	11.55	11.75			###	###	###
1998-Jan-19 Mon	11.4	11.5	11.4	11.5			75.6	75.6	###
1998-Jan-16 Fri	11.25	###	11.25	###	49,679	279,444	65.0	65.0	0.0
1998-Jan-15 Thu	###	###	###	###			###	###	0.0
1998-Jan-14 Wed	11.2	11.25	11.2	11.25			71.5	71.5	###
1998-Jan-13 Tue	11.25	11.25	11.25	11.25			75.1	75.1	###
1998-Jan-12 Mon	11.2	11.25	11.2	11.25			###	###	###
1998-Jan-09 Fri	###	###	###	###			###	###	0.0
1998-Jan-08 Thu	###	###	###	###	12,982	0	###	###	0.0
1998-Jan-07 Wed	###	###	###	###	13,750	0	###	###	0.0
1998-Jan-06 Tue	###	###	###	###			###	###	0.0
1998-Jan-05 Mon	10.7	###	10.7	###			###	###	0.0
1998-Jan-02 Fri	10.7	10.7	10.7	10.7	770	###	###	###	0.8
1997-Dec-30 Tue	10.7	10.7	10.7	10.7	28,279	302,585	###	###	0.8
1997-Dec-23 Tue	10.559	10.7	10.55	10.7	5,642	59,946	76.5	76.5	0.8
1997-Dec-22 Mon	10.55	10.55	10.55	10.55	2,250	###	###	###	###
1997-Dec-19 Fri	10.5	###	10.5	10.5	21,148	111,027	###	###	0.8
1997-Dec-18 Thu	###	###	10.5	10.5	11,655	61,188	5.0	5.0	0.8
1997-Dec-17 Wed	###	###	###	###	7,650	0	88.8	88.8	0.0
1997-Dec-16 Tue	10.48	###	10.48	###			85.6	85.6	0.0
1997-Dec-15 Mon	10.25	10.5	10.25	10.5			86.8	86.8	0.8
1997-Dec-11 Thu	10.25	###	10.21	10.25			79.9	79.9	0.7
1997-Dec-10 Wed	10.21	10.22	10.21	10.22	2,520	25,741	###	###	0.7
1997-Dec-09 Tue	###	10.2	###	10.2	1,650	###	79.3	79.3	0.7
1997-Dec-08 Mon	9.88	###	9.88	###	1,975	9,756	###	###	0.0
1997-Dec-05 Fri	9.86	9.87	9.86	9.87	723	###	68.8	68.8	###
1997-Dec-04 Thu	###	###	9.81	9.81	10,346	50,747	###	###	###
1997-Dec-03 Wed	9.85	###	9.85	###			###	###	0.0
1997-Dec-02 Tue	9.8	9.85	9.78	9.85	18,750	###	###	###	###
1997-Dec-01 Mon	9.85	###	9.85	9.85	6,629	32,647	###	###	###
1997-Nov-28 Fri	9.85	9.85	9.85	9.85			69.6	69.6	###
1997-Nov-27 Thu	9.8	9.85	9.8	9.85			78.8	78.8	###
1997-Nov-26 Wed	9.8	9.8	9.8	9.8			75.0	75.0	0.7
1997-Nov-25 Tue	9.8	9.8	9.8	9.8	2,652	25,989	79.0	79.0	0.7
1997-Nov-24 Mon	9.8	9.8	9.8	9.8	7,450	###	76.1	76.1	0.7
1997-Nov-21 Fri	9.7	9.8	9.7	9.8			###	###	0.7
1997-Nov-20 Thu	###	9.7	###	###			###	###	0.0
1997-Nov-19 Wed	9.51	9.51	9.51	9.51			###	###	###
1997-Nov-18 Tue	###	###	9.5	9.5			###	###	0.7
1997-Nov-17 Mon	9.42	###	9.4	###			###	###	0.0
1997-Nov-14 Fri	###	9.45	###	9.4	42,875	202,584	79.0	79.0	###
1997-Nov-13 Thu	9.27	9.4	9.26	9.4	6,020	###	82.1	82.1	###
1997-Nov-12 Wed	9.25	9.25	9.25	9.25			###	###	###
1997-Nov-11 Tue	9.25	###	9.25	###			###	###	0.0
1997-Nov-10 Mon	9.25	9.25	9.25	9.25			###	###	###
1997-Nov-07 Fri	9.4	9.4	9.4	9.4			78.9	78.9	###
1997-Nov-06 Thu	9.24	9.4	9.2	9.4	21,285	197,950	###	###	###
1997-Nov-05 Wed	###	9.5	###	9.5			###	###	0.7
1997-Nov-04 Tue	9	###	9	###	870	###	###	###	0.0
1997-Nov-03 Mon	8.8	8.8	8.8	8.8	34,526	303,828	###	###	0.6
1997-Oct-31 Fri	8.75	8.8	8.75	8.75			###	###	0.6
1997-Oct-30 Thu	8.75	8.85	###	8.75	253,476	###	###	###	0.6
1997-Oct-29 Wed	###	8.8	###	8.75			74.6	74.6	0.6
1997-Oct-28 Tue	###	###	8.2	8.2			###	###	0.6
1997-Oct-27 Mon	###	###	###	###	129,882	0	###	###	0.0
1997-Oct-24 Fri	9.21	###	9.21	9.25			70.5	70.5	###
1997-Oct-23 Thu	9.55	###	###	###	97,082	0	39.1	39.1	0.0
1997-Oct-22 Wed	9.5	9.5	9.5	9.5			70.0	70.0	0.7
1997-Oct-21 Tue	9.55	9.56	9.55	9.55	13,720	###	72.4	72.4	0.7
1997-Oct-20 Mon	###	###	9.5	9.5	46,488	###	###	###	0.7
1997-Oct-17 Fri	9.7	9.7	###	###			27.7	27.7	0.0
1997-Oct-16 Thu	###	9.7	###	9.7	20,650	100,152	###	###	0.7
1997-Oct-15 Wed	###	9.7	###	###			77.6	77.6	0.0
1997-Oct-14 Tue	###	9.75	###	9.75			85.9	85.9	###
1997-Oct-13 Mon	###	###	###	###	28,651	0	81.5	81.5	0.0
1997-Oct-10 Fri	9.7	9.75	###	###	51,529	###	28.5	28.5	0.0
1997-Oct-09 Thu	9.76	9.76	9.5	9.7	132,059	1,271,728	33.0	33.0	0.7
1997-Oct-08 Wed	9.89	9.89	9.89	9.89	329	3,253	70.0	70.0	###
1997-Oct-07 Tue	###	###	9.76	9.76			11.2	11.2	0.7
1997-Oct-06 Mon	###	###	###	###			75.0	75.0	0.0
1997-Oct-03 Fri	9.75	###	9.75	###	38,173	###	90.8	90.8	0.0
1997-Oct-02 Thu	9.75	9.75	9.72	9.75	91,727	###	###	###	###
1997-Oct-01 Wed	9.7	9.75	9.7	9.75			###	###	###
1997-Sep-30 Tue	9.75	9.8	9.7	9.75			69.1	69.1	###
1997-Sep-29 Mon	9.7	9.8	9.7	9.8	57,781	###	81.0	81.0	0.7
1997-Sep-26 Fri	9.5	9.5	9.5	9.5			###	###	0.7
1997-Sep-25 Thu	9.53	9.53	9.5	9.5	22,878	217,684	###	###	0.7
1997-Sep-24 Wed	###	9.52	###	9.5			###	###	0.7
1997-Sep-23 Tue	###	###	###	###	1,376	0	###	###	0.0
1997-Sep-22 Mon	9.25	###	9.25	###	8,350	###	###	###	0.0
1997-Sep-19 Fri	9.2	9.25	9.2	9.21			###	###	0.7
1997-Sep-18 Thu	9.2	9.2	9.2	9.2			72.4	72.4	0.7
1997-Sep-17 Wed	###	9.25	###	9.25			###	###	###
1997-Sep-16 Tue	###	9	###	###	40,143	180,643	###	###	0.0
1997-Sep-15 Mon	9	9	###	###			25.0	25.0	0.0
1997-Sep-12 Fri	###	###	9	9			###	###	0.6
1997-Sep-11 Thu	9.2	9.25	###	###	12,789	59,149	21.0	21.0	0.0
1997-Sep-10 Wed	###	9.25	###	9.25	8,957	41,426	###	###	###
1997-Sep-09 Tue	###	###	###	###			###	###	0.0
1997-Sep-08 Mon	9	9	9	9	5,325	47,925	###	###	0.6
1997-Sep-05 Fri	8.83	9	8.75	9			###	###	0.6
1997-Sep-04 Thu	###	###	8.85	8.85	18,875	83,521	19.8	19.8	0.6
1997-Sep-03 Wed	9	9	8.85	###	3,925	###	25.3	25.3	0.0
1997-Sep-02 Tue	###	###	8.85	8.85			###	###	0.6
1997-Sep-01 Mon	###	###	###	###	2,750	0	22.4	22.4	0.0
1997-Aug-29 Fri	9	9	###	9			###	###	0.6
1997-Aug-28 Thu	###	###	9.5	9.5			18.3	18.3	0.7
1997-Aug-27 Wed	9.75	9.75	9.5	###			17.6	17.6	0.0
1997-Aug-26 Tue	###	###	9.75	9.75	25,550	124,556	9.2	9.2	###
1997-Aug-25 Mon	10.25	10.25	###	###			###	###	0.0
1997-Aug-22 Fri	###	###	###	###			77.4	77.4	0.0
1997-Aug-21 Thu	###	10.25	###	10.25			89.6	89.6	0.7
1997-Aug-20 Wed	9.75	9.85	9.75	9.85	2,970	###	81.9	81.9	###
1997-Aug-19 Tue	###	###	###	9.75	21,050	0	###	###	###
1997-Aug-18 Mon	9.28	9.7	9.25	9.7	127,847	1,211,350	###	###	0.7
1997-Aug-15 Fri	9.5	9.55	9.5	9.55			###	###	0.7
1997-Aug-14 Thu	9.4	9.42	9.4	9.42			71.6	71.6	0.7
1997-Aug-13 Wed	9.5	9.5	9.26	9.4			###	###	###
1997-Aug-12 Tue	9.55	9.55	9.5	9.5			###	###	0.7
1997-Aug-11 Mon	9.5	9.7	9.5	9.7	17,742	170,323	90.7	90.7	0.7
1997-Aug-08 Fri	9.7	9.7	###	9.7	8,071	39,144	65.2	65.2	0.7
1997-Aug-07 Thu	9.7	9.7	9.7	9.7			72.7	72.7	0.7
1997-Aug-06 Wed	9.26	###	9.25	###	41,249	190,776	###	###	0.0
1997-Aug-05 Tue	###	###	###	###	10,885	0	###	###	0.0
1997-Aug-04 Mon	###	###	###	###			76.0	76.0	0.0
1997-Aug-01 Fri	###	###	###	###	6,550	0	69.3	69.3	0.0
1997-Jul-31 Thu	9	###	9	###	20,876	93,942	75.0	75.0	0.0
1997-Jul-30 Wed	9	9	###	9			###	###	0.6
1997-Jul-29 Tue	9	9	9	9			###	###	0.6
1997-Jul-28 Mon	9	###	9	9			65.1	65.1	0.6
1997-Jul-25 Fri	9	9	9	9			###	###	0.6
1997-Jul-24 Thu	###	###	###	###			###	###	0.0
1997-Jul-23 Wed	###	###	###	###			###	###	0.0
1997-Jul-22 Tue	8.8	8.8	8.8	8.8			71.6	71.6	0.6
1997-Jul-21 Mon	9	9	8.8	8.8	7,351	65,423	###	###	0.6
1997-Jul-18 Fri	###	9	###	9			70.2	70.2	0.6
1997-Jul-17 Thu	###	###	8.8	###	11,874	52,245	###	###	0.0
1997-Jul-16 Wed	8.829	8.84	8.8	8.8	48,155	424,727	29.8	29.8	0.6
1997-Jul-15 Tue	8.85	8.85	8.8	8.8			39.7	39.7	0.6
1997-Jul-14 Mon	###	###	8.85	8.85			31.3	31.3	0.6
1997-Jul-11 Fri	8.88	###	8.88	8.88			###	###	0.6
1997-Jul-10 Thu	8.79	8.88	8.79	8.88			73.2	73.2	0.6
1997-Jul-09 Wed	8.74	8.8	8.73	8.73			21.0	21.0	###
1997-Jul-08 Tue	8.7	8.8	8.7	8.8			###	###	0.6
1997-Jul-07 Mon	8.8	8.8	8.7	8.7	14,070	###	###	###	###
1997-Jul-04 Fri	###	###	8.85	8.85	7,825	34,625	38.4	38.4	0.6
1997-Jul-03 Thu	8.75	###	8.75	###	113,575	###	###	###	0.0
1997-Jul-02 Wed	8.7	8.72	8.7	8.7			###	###	###
1997-Jul-01 Tue	8.82	8.82	8.75	8.8	27,980	###	###	###	0.6
1997-Jun-30 Mon	8.85	8.85	8.82	8.82	6,572	###	###	###	###
1997-Jun-27 Fri	###	###	8.82	8.85	56,845	250,686	###	###	0.6
1997-Jun-26 Thu	###	###	8.85	###	4,681	###	###	###	0.0
1997-Jun-25 Wed	###	###	###	###	3,373	0	###	###	0.0
1997-Jun-24 Tue	8.85	###	8.85	###	1,555	6,880	###	###	0.0
1997-Jun-23 Mon	9	9	8.85	8.85	4,787	42,723	###	###	0.6
1997-Jun-20 Fri	9	9	8.85	9	13,274	118,470	67.0	67.0	0.6
1997-Jun-19 Thu	###	9	###	9			###	###	0.6
1997-Jun-18 Wed	###	###	###	###			###	###	0.0
1997-Jun-17 Tue	8.83	9	8.82	9			###	###	0.6
1997-Jun-16 Mon	9	9	8.82	8.82			###	###	###
1997-Jun-13 Fri	8.75	9	8.75	9			###	###	0.6
1997-Jun-12 Thu	8.74	8.8	8.73	8.75			###	###	0.6
1997-Jun-11 Wed	8.7	8.75	8.7	8.74			80.9	80.9	0.6
1997-Jun-10 Tue	8.7	8.7	###	###			26.9	26.9	0.0
1997-Jun-06 Fri	8.55	###	8.55	###	38,327	163,847	###	###	0.0
1997-Jun-05 Thu	8.55	8.55	8.51	8.55			77.2	77.2	###
1997-Jun-04 Wed	###	8.5	###	8.5			87.6	87.6	0.6
1997-Jun-03 Tue	8.25	###	8.24	8.25			69.2	69.2	###
1997-Jun-02 Mon	###	8.25	###	8.25			###	###	###
1997-May-30 Fri	8	###	8	###			74.4	74.4	0.0
1997-May-29 Thu	8	8	###	###	16,075	###	22.9	22.9	0.0
1997-May-28 Wed	8	###	###	###			###	###	0.0
1997-May-27 Tue	###	8	###	8	56,676	###	###	###	###
1997-May-26 Mon	###	8	###	###			###	###	0.0
1997-May-23 Fri	###	###	###	###	14,550	0	67.9	67.9	0.0
1997-May-22 Thu	###	###	###	###	24,150	0	###	###	0.0
1997-May-21 Wed	###	###	###	###			21.6	21.6	0.0
1997-May-20 Tue	7.71	7.852	7.7	7.852			###	###	###
1997-May-19 Mon	###	7.7	###	7.7	2,850	10,972	80.8	80.8	0.6
1997-May-16 Fri	7.71	7.71	7.7	7.7			23.2	23.2	0.6
1997-May-15 Thu	###	7.71	###	###			###	###	0.0
1997-May-14 Wed	7.71	7.71	7.71	7.71			70.1	70.1	###
1997-May-13 Tue	###	7.71	###	###	28,350	109,289	###	###	0.0
1997-May-12 Mon	###	###	###	###			74.6	74.6	0.0
1997-May-09 Fri	###	###	###	###			###	###	0.0
1997-May-08 Thu	###	###	###	###	14,084	0	###	###	0.0
1997-May-07 Wed	7.71	7.71	###	###			26.3	26.3	0.0
1997-May-06 Tue	7.71	7.8	7.71	7.71	76,840	###	67.8	67.8	###
1997-May-05 Mon	###	7.7	###	7.7			81.3	81.3	0.6
1997-May-02 Fri	###	7.7	###	###	8,950	34,457	###	###	0.0
1997-May-01 Thu	7.55	###	7.55	###			79.6	79.6	0.0
1997-Apr-30 Wed	7.55	###	7.55	7.55	14,750	55,681	###	###	###
1997-Apr-29 Tue	7.44	7.55	7.44	7.55	4,145	###	###	###	###
1997-Apr-28 Mon	7.4	7.55	7.4	7.44			###	###	###
1997-Apr-24 Thu	7.55	7.55	7.5	7.55			69.3	69.3	###
1997-Apr-23 Wed	7.52	7.52	7.5	7.51			28.1	28.1	###
1997-Apr-22 Tue	7.45	7.5	7.45	7.5			###	###	0.5
1997-Apr-21 Mon	7.4	7.45	7.4	7.45			###	###	0.5
1997-Apr-18 Fri	7.2	###	7.2	###			74.8	74.8	0.0
1997-Apr-17 Thu	7.26	7.26	7.24	7.25			28.6	28.6	0.5
1997-Apr-16 Wed	7.25	7.25	7.25	7.25			73.8	73.8	0.5
1997-Apr-15 Tue	###	7.25	7.2	7.25			70.6	70.6	0.5
1997-Apr-14 Mon	###	7.2	###	7.2	8,122	###	###	###	0.5
1997-Apr-11 Fri	7.2	7.2	###	7.2	20,950	75,420	78.4	78.4	0.5
1997-Apr-10 Thu	###	7.2	###	7.2	119,650	430,740	###	###	0.5
1997-Apr-09 Wed	7.148	###	###	###			###	###	0.0
1997-Apr-08 Tue	###	7.2	###	###	47,486	170,949	74.0	74.0	0.0
1997-Apr-07 Mon	###	###	###	###			23.9	23.9	0.0
1997-Apr-04 Fri	###	###	###	###	3,750	0	76.4	76.4	0.0
1997-Apr-03 Thu	###	###	###	###	5,444	0	9.5	9.5	0.0
1997-Apr-02 Wed	7.2	7.2	7.2	7.2	3,956	28,483	74.0	74.0	0.5
1997-Apr-01 Tue	7.2	7.2	7.2	7.2	8,378	60,321	###	###	0.5
1997-Mar-27 Thu	###	###	###	###			59.7	59.7	0.0
1997-Mar-26 Wed	7.48	7.48	7.48	7.48	0				0.5
1997-Mar-25 Tue	7.5	7.5	###	7.48			###	###	0.5
1997-Mar-24 Mon	7.5	7.55	7.5	7.5			###	###	0.5
1997-Mar-21 Fri	7.5	7.55	7.5	7.55			74.9	74.9	###
1997-Mar-20 Thu	7.55	7.55	7.5	7.5			###	###	0.5
1997-Mar-19 Wed	7.59	###	7.59	7.59			###	###	0.5
1997-Mar-18 Tue	###	###	7.5	###			###	###	0.0
1997-Mar-14 Fri	7.52	7.52	7.5	7.5			35.8	35.8	0.5
1997-Mar-13 Thu	7.52	7.52	7.52	7.52			69.5	69.5	0.5
1997-Mar-12 Wed	7.51	###	7.5	7.58	32,680	122,550	###	###	###
1997-Mar-11 Tue	7.5	7.55	7.5	7.51			###	###	###
1997-Mar-10 Mon	7.5	7.5	7.5	7.5	1,529	###	64.4	64.4	0.5
1997-Mar-07 Fri	7.5	7.5	7.5	7.5	5,842	###	###	###	0.5
1997-Mar-06 Thu	###	###	7.5	7.5			14.1	14.1	0.5
1997-Mar-05 Wed	7.53	###	7.53	###	9,941	37,427	75.8	75.8	0.0
1997-Mar-04 Tue	###	###	7.8	7.8			###	###	0.6
1997-Mar-03 Mon	###	###	###	###	2,379	0	79.1	79.1	0.0
1997-Feb-28 Fri	8	8	8	8			71.6	71.6	###
1997-Feb-27 Thu	###	8	###	8	2,521	10,084	81.7	81.7	###
1997-Feb-26 Wed	8.2	8.2	8	8			12.2	12.2	###
1997-Feb-25 Tue	8	8.2	8	8.2	29,526	###	###	###	0.6
1997-Feb-24 Mon	###	###	8	8			33.2	33.2	###
1997-Feb-21 Fri	###	8	###	8	6,684	###	69.5	69.5	###
1997-Feb-20 Thu	8	8	###	###			###	###	0.0
1997-Feb-19 Wed	###	###	###	###	27,983	0	94.1	94.1	0.0
1997-Feb-18 Tue	7.5	###	7.5	7.55			75.8	75.8	###
1997-Feb-17 Mon	###	7.5	###	7.5			###	###	0.5
1997-Feb-14 Fri	###	7.52	7.475	7.5			###	###	0.5
1997-Feb-13 Thu	7.45	7.45	7.44	7.45			###	###	0.5
1997-Feb-12 Wed	7.28	###	7.28	###			###	###	0.0
1997-Feb-11 Tue	###	7.2	###	7.2			80.1	80.1	0.5
1997-Feb-10 Mon	###	###	###	###			###	###	0.0
1997-Feb-07 Fri	###	###	###	###	18,755	0	###	###	0.0
1997-Feb-06 Thu	###	###	###	###			72.9	72.9	0.0
1997-Feb-05 Wed	###	###	###	###			###	###	0.0
1997-Feb-04 Tue	###	###	###	###	5,928	0	25.0	25.0	0.0
1997-Feb-03 Mon	###	###	###	###	17,882	0	72.2	72.2	0.0
1997-Jan-31 Fri	###	###	###	###			###	###	0.0
1997-Jan-30 Thu	###	###	7	7			24.7	24.7	0.5
1997-Jan-29 Wed	7	###	7	7			66.1	66.1	0.5
1997-Jan-28 Tue	7	###	7	7			###	###	0.5
1997-Jan-24 Fri	###	###	7	7	2,151	7,528	###	###	0.5
1997-Jan-23 Thu	###	###	7	7			###	###	0.5
1997-Jan-22 Wed	###	###	7	7			###	###	0.5
1997-Jan-21 Tue	###	###	###	###			76.8	76.8	0.0
1997-Jan-20 Mon	7.25	7.25	7.2	7.2			###	###	0.5
1997-Jan-17 Fri	7.2	7.25	7.2	7.25	7,050	###	72.2	72.2	0.5
1997-Jan-16 Thu	7.2	7.25	7.2	7.2	18,750	###	###	###	0.5
1997-Jan-15 Wed	7.25	7.25	7.25	7.25	6,182	###	###	###	0.5
1997-Jan-14 Tue	7.25	7.25	7.25	7.25	23,880	###	75.3	75.3	0.5
1997-Jan-13 Mon	7.25	7.25	7.2	7.2	32,040	231,489	22.0	22.0	0.5
1997-Jan-10 Fri	7.25	7.25	7.2	7.25			70.8	70.8	0.5
1997-Jan-09 Thu	7.25	7.25	7.25	7.25	8,370	60,682	65.6	65.6	0.5
1997-Jan-08 Wed	7.2	###	7.2	###	40,050	144,180	79.5	79.5	0.0
1997-Jan-07 Tue	7.2	7.2	7.2	7.2			75.9	75.9	0.5
1997-Jan-06 Mon	###	###	7.2	7.2	72,221	###	23.0	23.0	0.5
1997-Jan-03 Fri	###	###	7.25	7.25			22.0	22.0	0.5
1997-Jan-02 Thu	7.28	###	7.28	7.29			69.9	69.9	###
1996-Dec-31 Tue	###	###	###	###			63.6	63.6	0.0
1996-Dec-30 Mon	###	###	###	###			92.3	92.3	0.0
1996-Dec-27 Fri	###	###	###	###	7,020	0	65.2	65.2	0.0
1996-Dec-24 Tue	###	###	###	###	11,626	0	67.6	67.6	0.0
1996-Dec-23 Mon	###	###	###	###	6,670	0	23.8	23.8	0.0
1996-Dec-20 Fri	###	###	###	###			###	###	0.0
1996-Dec-19 Thu	7	###	7	###	16,580	###	###	###	0.0
1996-Dec-18 Wed	###	###	7	7			###	###	0.5
1996-Dec-17 Tue	###	###	###	###	42,280	0	18.2	18.2	0.0
1996-Dec-16 Mon	###	7.2	###	###	149,850	###	###	###	0.0
1996-Dec-13 Fri	7.2	7.2	###	###			24.2	24.2	0.0
1996-Dec-12 Thu	7.2	7.2	7.2	7.2	27,272	196,358	###	###	0.5
1996-Dec-11 Wed	7.2	7.25	7.2	7.25			80.8	80.8	0.5
1996-Dec-10 Tue	7.2	7.25	###	7.25			###	###	0.5
1996-Dec-09 Mon	7.151	7.151	###	###			27.8	27.8	0.0
1996-Dec-06 Fri	7.25	7.25	###	7.2	73,377	###	62.2	62.2	0.5
1996-Dec-05 Thu	7.2	7.25	7.2	7.25	7,376	###	###	###	0.5
1996-Dec-04 Wed	7.2	7.2	7.2	7.2	750	###	68.9	68.9	0.5
1996-Dec-03 Tue	###	###	###	###			###	###	0.0
1996-Dec-02 Mon	###	###	###	###	17,551	0	70.7	70.7	0.0
1996-Nov-29 Fri	###	7.2	7	7	10,120	71,852	###	###	0.5
1996-Nov-28 Thu	7	7.2	7	7.2			###	###	0.5
1996-Nov-27 Wed	###	###	7	7			23.9	23.9	0.5
1996-Nov-26 Tue	###	###	###	###			82.3	82.3	0.0
1996-Nov-25 Mon	###	###	7	7			23.2	23.2	0.5
1996-Nov-22 Fri	###	###	7	7			###	###	0.5
1996-Nov-21 Thu	7	###	7	###	9,250	32,375	73.0	73.0	0.0
1996-Nov-20 Wed	7	###	7	###	6,050	21,175	70.7	70.7	0.0
1996-Nov-19 Tue	7	7	7	7			73.6	73.6	0.5
1996-Nov-18 Mon	###	7	###	7			###	###	0.5
1996-Nov-15 Fri	###	###	###	###			###	###	0.0
1996-Nov-14 Thu	###	7	###	7			###	###	0.5
1996-Nov-13 Wed	6.85	7	6.81	7	31,140	215,021	###	###	0.5
1996-Nov-12 Tue	6.8	6.8	6.8	6.8			75.1	75.1	0.5
1996-Nov-11 Mon	6.75	6.75	6.75	6.75			76.8	76.8	0.5
1996-Nov-07 Thu	###	###	###	###			###	###	0.0
1996-Nov-06 Wed	###	###	###	###			69.7	69.7	0.0
1996-Nov-04 Mon	6.7	6.7	6.25	###			###	###	0.0
1996-Nov-01 Fri	6.7	6.7	###	6.7	20,750	###	71.5	71.5	0.5
1996-Oct-31 Thu	###	6.7	###	6.7	11,450	38,357	###	###	0.5
1996-Oct-30 Wed	6.7	6.7	###	###	3,480	11,658	###	###	0.0
1996-Oct-29 Tue	6.7	6.75	###	6.75			###	###	0.5
1996-Oct-28 Mon	6.7	6.7	6.7	6.7			###	###	0.5
1996-Oct-25 Fri	6.75	6.75	6.7	6.75			###	###	0.5
1996-Oct-24 Thu	6.75	6.75	6.75	6.75			###	###	0.5
1996-Oct-23 Wed	###	6.75	###	6.75			77.8	77.8	0.5
1996-Oct-22 Tue	6.42	6.7	6.42	6.7			###	###	0.5
1996-Oct-21 Mon	###	###	6.5	###			###	###	0.0
1996-Oct-18 Fri	6.7	6.7	6.7	6.7			68.7	68.7	0.5
1996-Oct-17 Thu	6.75	6.75	6.75	6.75			70.5	70.5	0.5
1996-Oct-16 Wed	6.76	6.8	6.75	6.76			73.4	73.4	0.5
1996-Oct-15 Tue	6.8	6.8	6.8	6.8			###	###	0.5
1996-Oct-14 Mon	6.75	6.85	6.75	6.85			81.7	81.7	###
1996-Oct-11 Fri	6.7	6.75	###	6.75			###	###	0.5
1996-Oct-10 Thu	6.75	6.75	6.7	6.75			###	###	0.5
1996-Oct-09 Wed	6.75	6.75	6.75	6.75			77.8	77.8	0.5
1996-Oct-08 Tue	6.75	6.75	6.7	6.75			73.2	73.2	0.5
1996-Oct-07 Mon	6.7	6.75	6.7	6.75			###	###	0.5
1996-Oct-04 Fri	###	6.7	###	6.7			###	###	0.5
1996-Oct-03 Thu	6.5	6.5	6.5	6.5			###	###	0.5
1996-Oct-02 Wed	###	6.52	###	6.5			91.6	91.6	0.5
1996-Oct-01 Tue	6.29	###	6.25	6.25			###	###	###
1996-Sep-30 Mon	6.25	6.29	6.25	6.29			###	###	###
1996-Sep-27 Fri	###	###	6.25	6.25			###	###	###
1996-Sep-26 Thu	###	###	###	###			###	###	0.0
1996-Sep-25 Wed	###	###	6.25	6.25			12.3	12.3	###
1996-Sep-24 Tue	###	###	###	###	0				0.0
1996-Sep-23 Mon	###	###	###	###			###	###	0.0
1996-Sep-20 Fri	6.8	6.8	6.76	6.76			###	###	0.5
1996-Sep-19 Thu	###	6.75	###	6.75			84.7	84.7	0.5
1996-Sep-18 Wed	6.5	###	6.5	###			90.3	90.3	0.0
1996-Sep-17 Tue	6.5	6.5	6.5	6.5			###	###	0.5
1996-Sep-16 Mon	6.45	6.5	6.45	6.5			80.9	80.9	0.5
1996-Sep-13 Fri	###	###	###	###			###	###	0.0
1996-Sep-12 Thu	###	###	###	###			###	###	0.0
1996-Sep-11 Wed	6.4	6.4	6.4	6.4			###	###	0.5
1996-Sep-10 Tue	6.45	6.45	6.44	6.45			###	###	###
1996-Sep-09 Mon	6.4	6.45	###	6.45			###	###	###
1996-Sep-06 Fri	6.4	6.4	6.4	6.4			72.6	72.6	0.5
1996-Sep-05 Thu	6.5	6.5	6.5	6.5			###	###	0.5
1996-Sep-04 Wed	###	###	###	###			76.6	76.6	0.0
1996-Sep-03 Tue	###	###	###	###			78.0	78.0	0.0
1996-Sep-02 Mon	###	###	###	###			###	###	0.0
1996-Aug-30 Fri	6.25	###	6.25	###			###	###	0.0
1996-Aug-29 Thu	6.2	###	6.2	6.25			77.1	77.1	###
1996-Aug-28 Wed	###	6.2	###	6.2			###	###	0.4
1996-Aug-27 Tue	###	###	###	###			76.0	76.0	0.0
1996-Aug-26 Mon	6	6	###	6			74.4	74.4	0.4
1996-Aug-23 Fri	###	###	###	###			78.2	78.2	0.0
1996-Aug-22 Thu	###	###	6	6			###	###	0.4
1996-Aug-21 Wed	###	###	###	###			62.5	62.5	0.0
1996-Aug-20 Tue	###	###	###	###			###	###	0.0
1996-Aug-19 Mon	6	6	6	6			###	###	0.4
1996-Aug-16 Fri	###	6	###	6			###	###	0.4
1996-Aug-15 Thu	5.85	###	5.8	###			###	###	0.0
1996-Aug-14 Wed	5.85	5.85	5.85	5.85			###	###	0.4
1996-Aug-13 Tue	5.79	5.79	5.79	5.79			68.5	68.5	###
1996-Aug-12 Mon	5.79	5.79	5.79	5.79			76.1	76.1	###
1996-Aug-09 Fri	5.71	5.79	###	5.79			###	###	###
1996-Aug-08 Thu	###	###	5.73	5.73			###	###	###
1996-Aug-07 Wed	5.8	5.8	5.8	5.8			###	###	0.4
1996-Aug-06 Tue	5.8	5.8	5.8	5.8			###	###	0.4
1996-Aug-05 Mon	5.75	5.75	5.75	5.75			###	###	###
1996-Aug-02 Fri	5.75	5.75	5.75	5.75			###	###	###
1996-Aug-01 Thu	5.75	5.75	5.75	5.75			68.6	68.6	###
1996-Jul-31 Wed	5.75	5.75	5.75	5.75			###	###	###
1996-Jul-30 Tue	5.7	5.7	###	###			###	###	0.0
1996-Jul-29 Mon	5.7	5.7	5.7	5.7			83.1	83.1	0.4
1996-Jul-26 Fri	5.72	5.72	###	5.7			###	###	0.4
1996-Jul-25 Thu	5.7	5.75	5.7	5.75			###	###	###
1996-Jul-24 Wed	5.75	5.75	5.71	5.71			32.2	32.2	0.4
1996-Jul-23 Tue	5.7	5.71	5.7	5.71			79.4	79.4	0.4
1996-Jul-22 Mon	###	###	###	###			###	###	0.0
1996-Jul-19 Fri	###	###	###	###			###	###	0.0
1996-Jul-18 Thu	###	###	###	###			68.6	68.6	0.0
1996-Jul-17 Wed	5.58	###	5.58	5.58			###	###	0.4
1996-Jul-16 Tue	###	###	5.57	5.57			41.2	41.2	0.4
1996-Jul-15 Mon	###	5.7	###	###			87.1	87.1	0.0
1996-Jul-12 Fri	###	###	###	###			83.0	83.0	0.0
1996-Jul-11 Thu	5.7	5.75	5.7	5.75			84.5	84.5	###
1996-Jul-10 Wed	5.7	5.7	5.7	5.7			###	###	0.4
1996-Jul-09 Tue	5.57	5.57	5.57	5.57			73.2	73.2	0.4
1996-Jul-08 Mon	5.55	5.57	5.55	5.57			84.7	84.7	0.4
1996-Jul-05 Fri	###	###	###	###			74.2	74.2	0.0
1996-Jul-04 Thu	###	###	###	###			###	###	0.0
1996-Jul-03 Wed	5.5	###	5.5	###			87.0	87.0	0.0
1996-Jul-02 Tue	5.359	5.4	5.359	5.4			74.4	74.4	0.4
1996-Jul-01 Mon	###	###	###	###			70.7	70.7	0.0

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-12 22:21:59 thru 2024-05-12 22:22:00 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000