(QAN) QANTAS AIRWAYS LIMITED Daily Prices Page 3

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

_{Currently Tue 24-Apr-30 12:09:48 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(QAN) QANTAS AIRWAYS LIMITED Daily Prices Page 3...

TOC Company Info for QAN Limits

Company Details for (QAN) QANTAS AIRWAYS LIMITED

Listing Code	QAN
Listing Name	QANTAS AIRWAYS LIMITED
GICS Sector	Transportation
ISIN Name	QANTAS AIRWAYS
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000QAN2

Maximum Price date available .. Friday 26th April 2024
Latest price with VOLUME for QAN .. Friday 10th November 2023

QAN 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	0.952	###	0.0
MAX	7.46	420,907,929	99.5

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for QAN Bottom

<< Previous 1 2 3

End of day Prices (full format),

2400 Days for (QAN) QANTAS AIRWAYS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.92
2005-Jan-17 Mon	###	###	3.57	3.59	8,230,552	###	29.7	29.7	###
2005-Jan-14 Fri	###	###	###	###			###	###	0.0
2005-Jan-13 Thu	###	###	###	###	6,266,887	0	30.8	30.8	0.0
2005-Jan-12 Wed	3.71	3.71	###	###	6,366,647	###	###	###	0.0
2005-Jan-11 Tue	3.71	3.73	###	###	5,787,989	###	27.7	27.7	0.0
2005-Jan-10 Mon	###	3.71	###	###	3,642,379	###	69.4	69.4	0.0
2005-Jan-07 Fri	###	3.71	###	3.71			68.5	68.5	###
2005-Jan-06 Thu	###	###	###	###			76.0	76.0	0.0
2005-Jan-05 Wed	###	###	###	###			30.1	30.1	0.0
2005-Jan-04 Tue	3.7	3.73	###	3.7			###	###	0.3
2004-Dec-31 Fri	3.7	3.71	###	3.71			68.8	68.8	###
2004-Dec-30 Thu	3.7	3.72	3.7	3.7			67.9	67.9	0.3
2004-Dec-29 Wed	3.71	3.73	3.7	3.73			76.2	76.2	###
2004-Dec-24 Fri	###	3.74	###	3.73			80.2	80.2	###
2004-Dec-23 Thu	###	###	###	###	3,379,770	0	71.2	71.2	0.0
2004-Dec-22 Wed	3.73	3.73	###	###	8,080,584	15,070,289	19.9	19.9	0.0
2004-Dec-21 Tue	###	3.73	###	3.73	11,000,771	###	83.2	83.2	###
2004-Dec-20 Mon	###	###	###	###			###	###	0.0
2004-Dec-17 Fri	###	3.72	###	3.7	4,953,644	9,213,777	66.5	66.5	0.3
2004-Dec-16 Thu	3.71	3.71	###	3.7	12,284,043	###	###	###	0.3
2004-Dec-15 Wed	###	###	###	###			###	###	0.0
2004-Dec-14 Tue	###	###	###	###	5,580,147	0	###	###	0.0
2004-Dec-13 Mon	###	###	3.59	###	4,662,489	###	82.5	82.5	0.0
2004-Dec-10 Fri	3.58	3.59	3.55	3.57			###	###	0.3
2004-Dec-09 Thu	3.58	3.58	3.53	3.55	6,988,056	###	32.9	32.9	###
2004-Dec-08 Wed	3.56	3.59	3.55	3.57	8,051,921	28,745,357	82.7	82.7	0.3
2004-Dec-07 Tue	###	###	3.58	3.59			30.9	30.9	###
2004-Dec-06 Mon	###	3.71	###	###			35.5	35.5	0.0
2004-Dec-03 Fri	###	###	3.59	###	11,229,425	###	###	###	0.0
2004-Dec-02 Thu	3.57	3.59	3.57	3.59			71.1	71.1	###
2004-Dec-01 Wed	3.56	3.56	3.52	3.53	14,513,181	###	33.6	33.6	0.3
2004-Nov-30 Tue	3.55	###	3.54	3.58	41,679,671	###	###	###	0.3
2004-Nov-29 Mon	3.53	3.55	3.52	3.55	5,789,429	###	73.2	73.2	###
2004-Nov-26 Fri	3.55	3.55	3.51	3.54	16,985,789	###	###	###	0.3
2004-Nov-25 Thu	3.52	3.54	3.5	3.54	10,782,783	###	68.4	68.4	0.3
2004-Nov-24 Wed	3.51	3.52	3.48	3.51	11,545,378	40,408,823	###	###	###
2004-Nov-23 Tue	3.51	3.51	3.48	3.51			65.0	65.0	###
2004-Nov-22 Mon	3.54	3.54	3.49	3.51	9,036,881	###	###	###	###
2004-Nov-19 Fri	3.57	3.57	3.52	3.55	8,933,977	31,670,948	29.8	29.8	###
2004-Nov-18 Thu	3.57	3.58	3.51	3.54	5,465,457	19,375,045	25.9	25.9	0.3
2004-Nov-17 Wed	3.51	3.58	3.51	3.56	17,103,251	60,631,024	80.9	80.9	0.3
2004-Nov-16 Tue	3.52	3.52	3.48	3.5	18,852,246	###	###	###	0.3
2004-Nov-15 Mon	3.47	3.54	3.47	3.49			###	###	###
2004-Nov-12 Fri	3.44	3.46	3.44	3.44	12,989,222	###	65.9	65.9	0.2
2004-Nov-11 Thu	3.42	3.43	3.4	3.43			###	###	0.2
2004-Nov-10 Wed	###	3.44	###	3.42			###	###	0.2
2004-Nov-09 Tue	###	3.4	###	3.4	13,680,986	23,257,676	77.2	77.2	0.2
2004-Nov-08 Mon	###	###	###	###			###	###	0.0
2004-Nov-05 Fri	###	3.4	###	###	20,549,246	###	###	###	0.0
2004-Nov-04 Thu	###	###	3.29	###			###	###	0.0
2004-Nov-03 Wed	###	###	###	###			###	###	0.0
2004-Nov-02 Tue	###	###	3.29	###			30.1	30.1	0.0
2004-Nov-01 Mon	###	###	###	###			31.4	31.4	0.0
2004-Oct-29 Fri	###	###	3.29	###			###	###	0.0
2004-Oct-28 Thu	###	###	3.27	###			###	###	0.0
2004-Oct-27 Wed	###	###	3.29	###	11,032,077	###	###	###	0.0
2004-Oct-26 Tue	###	###	###	###			###	###	0.0
2004-Oct-25 Mon	###	###	###	###	9,746,458	0	###	###	0.0
2004-Oct-22 Fri	###	###	###	###	5,503,225	0	26.6	26.6	0.0
2004-Oct-21 Thu	###	###	###	###	4,226,489	0	74.1	74.1	0.0
2004-Oct-20 Wed	###	###	###	###			77.7	77.7	0.0
2004-Oct-19 Tue	###	###	3.29	###			###	###	0.0
2004-Oct-18 Mon	###	3.4	###	###	14,691,484	24,975,522	###	###	0.0
2004-Oct-15 Fri	3.42	3.43	###	3.41			25.5	25.5	###
2004-Oct-14 Thu	3.42	3.44	3.41	3.43	8,154,046	###	###	###	0.2
2004-Oct-13 Wed	3.45	3.46	3.41	3.42	15,308,985	###	23.3	23.3	0.2
2004-Oct-12 Tue	3.41	3.45	3.41	3.44			73.2	73.2	0.2
2004-Oct-11 Mon	###	3.41	###	3.4			###	###	0.2
2004-Oct-08 Fri	3.4	3.4	###	###	14,545,478	###	###	###	0.0
2004-Oct-07 Thu	3.44	3.44	###	3.41			24.8	24.8	###
2004-Oct-06 Wed	3.44	3.45	3.42	3.43			31.9	31.9	0.2
2004-Oct-05 Tue	3.43	3.46	3.42	3.45			###	###	###
2004-Oct-04 Mon	3.43	3.45	3.41	3.43	2,842,259	9,748,948	###	###	0.2
2004-Oct-01 Fri	3.44	3.45	3.41	3.42	4,045,851	###	###	###	0.2
2004-Sep-30 Thu	3.47	3.47	3.44	3.45			28.1	28.1	###
2004-Sep-29 Wed	3.43	3.47	3.42	3.46	13,985,127	###	72.9	72.9	0.2
2004-Sep-28 Tue	3.4	3.43	###	3.42			73.1	73.1	0.2
2004-Sep-27 Mon	3.41	3.42	###	3.41	10,087,157	###	###	###	###
2004-Sep-24 Fri	3.42	3.43	3.4	3.41			###	###	###
2004-Sep-23 Thu	3.41	3.45	3.41	3.43	9,638,541	###	73.7	73.7	0.2
2004-Sep-22 Wed	3.4	3.45	3.4	3.44			###	###	0.2
2004-Sep-21 Tue	###	3.41	###	3.4			###	###	0.2
2004-Sep-20 Mon	###	3.41	###	3.41			###	###	###
2004-Sep-17 Fri	3.41	3.41	###	3.4	4,760,681	###	24.9	24.9	0.2
2004-Sep-16 Thu	3.4	3.41	###	3.4	20,999,075	35,803,422	62.6	62.6	0.2
2004-Sep-15 Wed	3.42	3.44	3.4	3.41			###	###	###
2004-Sep-14 Tue	3.42	3.44	3.41	3.42			###	###	0.2
2004-Sep-13 Mon	3.42	3.42	3.4	3.42			68.9	68.9	0.2
2004-Sep-10 Fri	###	3.42	###	3.4			78.0	78.0	0.2
2004-Sep-09 Thu	###	3.41	###	###	420,907,929	###	###	###	0.0
2004-Sep-08 Wed	###	###	###	###			###	###	0.0
2004-Sep-07 Tue	###	###	###	###			###	###	0.0
2004-Sep-06 Mon	###	###	###	###			###	###	0.0
2004-Sep-03 Fri	###	###	###	###	3,775,779	0	23.6	23.6	0.0
2004-Sep-02 Thu	###	###	###	###	3,670,371	0	29.9	29.9	0.0
2004-Sep-01 Wed	3.41	3.42	###	###	8,860,927	15,152,185	27.7	27.7	0.0
2004-Aug-31 Tue	###	3.42	###	3.41			74.5	74.5	###
2004-Aug-30 Mon	3.41	3.42	###	###	7,463,971	###	30.7	30.7	0.0
2004-Aug-27 Fri	###	3.41	###	3.4	21,728,451	###	###	###	0.2
2004-Aug-26 Thu	###	###	###	###	17,723,356	0	78.8	78.8	0.0
2004-Aug-25 Wed	###	3.43	###	3.4			###	###	0.2
2004-Aug-24 Tue	###	###	###	###	5,909,175	0	71.0	71.0	0.0
2004-Aug-23 Mon	###	###	###	###	15,231,955	0	83.4	83.4	0.0
2004-Aug-20 Fri	3.29	###	3.25	3.29			###	###	###
2004-Aug-19 Thu	###	###	###	3.26	43,156,544	0	###	###	0.2
2004-Aug-18 Wed	###	3.41	###	###			###	###	0.0
2004-Aug-17 Tue	###	###	###	###	5,535,876	0	86.4	86.4	0.0
2004-Aug-16 Mon	3.29	###	3.28	###	3,231,770	###	82.8	82.8	0.0
2004-Aug-13 Fri	###	###	3.27	3.27			23.2	23.2	###
2004-Aug-12 Thu	###	###	###	###			73.8	73.8	0.0
2004-Aug-11 Wed	###	###	###	###	4,239,788	0	32.3	32.3	0.0
2004-Aug-10 Tue	###	###	###	###	5,301,722	0	###	###	0.0
2004-Aug-09 Mon	3.28	###	3.26	###	5,843,048	###	87.6	87.6	0.0
2004-Aug-06 Fri	###	###	3.28	###			###	###	0.0
2004-Aug-05 Thu	###	###	###	###	11,050,829	0	###	###	0.0
2004-Aug-04 Wed	3.47	3.47	###	###	13,800,972	23,944,686	###	###	0.0
2004-Aug-03 Tue	3.47	3.49	3.46	3.46	5,411,940	###	32.8	32.8	0.2
2004-Aug-02 Mon	3.47	3.5	3.46	3.47			68.4	68.4	0.2
2004-Jul-30 Fri	3.48	3.49	3.46	3.49			64.6	64.6	###
2004-Jul-29 Thu	3.49	3.49	3.46	3.48			32.6	32.6	0.2
2004-Jul-28 Wed	3.47	3.48	3.45	3.47			###	###	0.2
2004-Jul-27 Tue	3.47	3.47	3.43	3.45			27.0	27.0	###
2004-Jul-26 Mon	3.45	3.48	3.45	3.47	5,689,889	###	###	###	0.2
2004-Jul-23 Fri	3.46	3.48	3.44	3.47	4,969,443	17,194,272	74.3	74.3	0.2
2004-Jul-22 Thu	###	3.45	###	3.44	5,835,220	10,065,754	84.6	84.6	0.2
2004-Jul-21 Wed	###	3.4	###	3.4			70.4	70.4	0.2
2004-Jul-20 Tue	3.42	3.42	###	###	9,127,753	15,608,457	26.5	26.5	0.0
2004-Jul-19 Mon	3.42	3.42	3.4	3.42	4,150,129	###	68.6	68.6	0.2
2004-Jul-16 Fri	3.42	3.44	3.41	3.43	9,892,486	###	71.0	71.0	0.2
2004-Jul-15 Thu	3.41	3.44	3.41	3.42	4,319,684	###	###	###	0.2
2004-Jul-14 Wed	3.43	3.44	3.41	3.41	5,032,020	###	###	###	###
2004-Jul-13 Tue	3.41	3.46	3.41	3.44	8,574,485	29,453,355	###	###	0.2
2004-Jul-12 Mon	3.45	3.45	3.41	3.41			23.4	23.4	###
2004-Jul-09 Fri	3.44	3.47	3.42	3.44			###	###	0.2
2004-Jul-08 Thu	3.46	3.46	3.42	3.45			###	###	###
2004-Jul-07 Wed	3.47	3.5	3.44	3.45	15,658,984	54,336,674	###	###	###
2004-Jul-06 Tue	3.54	3.58	3.54	3.55	7,267,048	###	###	###	###
2004-Jul-05 Mon	3.54	3.55	3.52	3.54			66.4	66.4	0.3
2004-Jul-02 Fri	3.49	3.53	3.49	3.53			###	###	0.3
2004-Jul-01 Thu	3.51	3.51	3.48	3.51	8,878,056	###	###	###	###
2004-Jun-30 Wed	3.52	3.55	3.51	3.52			###	###	###
2004-Jun-29 Tue	3.45	3.48	3.43	3.48	17,464,347	###	77.2	77.2	0.2
2004-Jun-28 Mon	###	###	###	###			74.2	74.2	0.0
2004-Jun-25 Fri	###	3.4	###	###	11,268,823	###	75.5	75.5	0.0
2004-Jun-24 Thu	###	3.4	###	###	5,718,920	###	###	###	0.0
2004-Jun-23 Wed	3.4	3.4	###	###			21.6	21.6	0.0
2004-Jun-22 Tue	3.42	3.42	###	3.4	5,279,723	9,028,326	31.0	31.0	0.2
2004-Jun-21 Mon	3.42	3.43	3.4	3.42			###	###	0.2
2004-Jun-18 Fri	3.42	3.43	3.4	3.43			###	###	0.2
2004-Jun-17 Thu	3.41	3.42	###	3.41			67.5	67.5	###
2004-Jun-16 Wed	3.41	3.44	3.41	3.43			75.3	75.3	0.2
2004-Jun-15 Tue	3.4	3.42	###	3.41			79.9	79.9	###
2004-Jun-14 Mon	3.44	3.44	3.41	3.41	3,165,556	10,842,029	23.3	23.3	###
2004-Jun-11 Fri	3.44	3.44	3.41	3.41	3,165,556	10,842,029	###	###	###
2004-Jun-10 Thu	3.43	3.45	3.42	3.44	3,943,882	###	###	###	0.2
2004-Jun-09 Wed	3.48	3.49	3.42	3.43	5,700,453	###	22.2	22.2	0.2
2004-Jun-08 Tue	3.52	3.52	3.45	3.48	7,262,778	25,310,781	25.6	25.6	0.2
2004-Jun-07 Mon	3.5	3.53	3.48	3.5			74.2	74.2	0.3
2004-Jun-04 Fri	3.44	3.5	3.44	3.48	8,615,247	###	###	###	0.2
2004-Jun-03 Thu	3.44	3.45	3.41	3.43			31.4	31.4	0.2
2004-Jun-02 Wed	###	3.44	###	3.42			###	###	0.2
2004-Jun-01 Tue	###	3.42	###	3.41	9,912,188	16,949,841	###	###	###
2004-May-31 Mon	3.41	3.43	###	###	10,365,375	###	30.1	30.1	0.0
2004-May-28 Fri	###	3.44	###	3.43	17,333,545	###	84.5	84.5	0.2
2004-May-27 Thu	###	###	###	###	4,209,378	0	###	###	0.0
2004-May-26 Wed	###	###	###	###	6,828,246	0	24.7	24.7	0.0
2004-May-25 Tue	###	###	###	###			23.3	23.3	0.0
2004-May-24 Mon	###	3.43	###	3.41			85.3	85.3	###
2004-May-21 Fri	###	###	###	###			75.5	75.5	0.0
2004-May-20 Thu	###	###	###	###	5,526,223	0	72.9	72.9	0.0
2004-May-19 Wed	###	###	3.29	###	9,264,077	###	81.2	81.2	0.0
2004-May-18 Tue	3.27	3.29	3.25	3.27	5,602,483	###	73.5	73.5	###
2004-May-17 Mon	###	###	3.28	3.29			###	###	###
2004-May-14 Fri	3.27	###	3.26	###			81.9	81.9	0.0
2004-May-13 Thu	###	###	3.26	3.26	10,258,322	###	###	###	0.2
2004-May-12 Wed	###	###	###	###	4,504,549	0	76.9	76.9	0.0
2004-May-11 Tue	3.29	###	3.26	###			83.1	83.1	0.0
2004-May-10 Mon	###	###	###	###			34.9	34.9	0.0
2004-May-07 Fri	###	3.4	###	###	6,227,121	###	###	###	0.0
2004-May-06 Thu	###	###	###	###			###	###	0.0
2004-May-05 Wed	###	3.4	###	###	5,741,340	9,760,278	###	###	0.0
2004-May-04 Tue	###	###	###	###	4,624,872	0	30.7	30.7	0.0
2004-May-03 Mon	###	###	###	###			78.6	78.6	0.0
2004-Apr-30 Fri	###	###	###	###			###	###	0.0
2004-Apr-29 Thu	3.4	3.41	###	###	6,456,088	###	###	###	0.0
2004-Apr-28 Wed	3.46	3.47	3.41	3.41	5,291,625	###	22.6	22.6	###
2004-Apr-27 Tue	3.46	3.47	3.44	3.45			33.5	33.5	###
2004-Apr-26 Mon	3.53	3.53	3.47	3.47			###	###	0.2
2004-Apr-23 Fri	3.54	3.55	3.51	3.52			###	###	###
2004-Apr-22 Thu	3.52	3.54	3.52	3.53	4,472,081	15,786,445	79.3	79.3	0.3
2004-Apr-21 Wed	3.54	3.54	3.5	3.51			###	###	###
2004-Apr-20 Tue	3.56	3.57	3.54	3.55			###	###	###
2004-Apr-19 Mon	3.56	3.58	3.54	3.57	5,301,422	###	###	###	0.3
2004-Apr-16 Fri	3.51	3.54	3.51	3.54	5,053,347	17,813,048	###	###	0.3
2004-Apr-15 Thu	3.52	3.53	3.5	3.51			###	###	###
2004-Apr-14 Wed	3.53	3.55	3.51	3.52			###	###	###
2004-Apr-13 Tue	3.52	3.56	3.52	3.53			76.9	76.9	0.3
2004-Apr-08 Thu	3.51	3.52	3.49	3.51	3,692,972	###	###	###	###
2004-Apr-07 Wed	3.51	3.53	3.48	3.52	10,187,873	###	###	###	###
2004-Apr-06 Tue	3.58	3.59	3.52	3.54	13,142,589	###	27.3	27.3	0.3
2004-Apr-05 Mon	3.58	###	3.56	3.58	15,013,475	26,723,985	###	###	0.3
2004-Apr-02 Fri	3.52	3.56	3.51	3.55			76.5	76.5	###
2004-Apr-01 Thu	3.42	3.48	3.41	3.48	12,061,888	###	###	###	0.2
2004-Mar-31 Wed	3.4	3.44	3.4	3.41			70.4	70.4	###
2004-Mar-30 Tue	3.42	3.45	###	3.4			###	###	0.2
2004-Mar-29 Mon	3.45	3.45	3.41	3.43	4,144,048	14,214,084	###	###	0.2
2004-Mar-26 Fri	3.45	3.47	3.41	3.44	8,616,689	###	27.9	27.9	0.2
2004-Mar-25 Thu	3.43	3.44	3.41	3.41			29.8	29.8	###
2004-Mar-24 Wed	3.41	3.47	3.41	3.45			81.5	81.5	###
2004-Mar-23 Tue	###	3.41	###	###			71.7	71.7	0.0
2004-Mar-22 Mon	3.45	3.47	3.41	3.41	4,674,742	###	30.1	30.1	###
2004-Mar-19 Fri	3.47	3.48	3.44	3.45	8,443,458	###	###	###	###
2004-Mar-18 Thu	3.52	3.54	3.49	3.49			###	###	###
2004-Mar-17 Wed	3.49	3.52	3.46	3.51	9,283,485	###	###	###	###
2004-Mar-16 Tue	3.42	3.48	3.41	3.47	9,989,144	###	86.4	86.4	0.2
2004-Mar-15 Mon	3.47	3.5	3.45	3.48	8,487,984	29,495,744	###	###	0.2
2004-Mar-12 Fri	3.48	3.49	3.41	3.44			###	###	0.2
2004-Mar-11 Thu	3.59	###	3.55	3.57			33.5	33.5	0.3
2004-Mar-10 Wed	3.54	###	3.53	###			86.4	86.4	0.0
2004-Mar-09 Tue	3.57	3.57	3.53	3.54	9,145,652	###	28.5	28.5	0.3
2004-Mar-08 Mon	3.59	###	3.57	3.58	6,345,871	11,327,379	###	###	0.3
2004-Mar-05 Fri	3.57	3.59	3.57	3.58			70.2	70.2	0.3
2004-Mar-04 Thu	###	3.7	###	###	7,687,187	###	###	###	0.0
2004-Mar-03 Wed	3.73	3.73	###	###			###	###	0.0
2004-Mar-02 Tue	3.75	3.81	3.74	3.81			84.8	84.8	0.3
2004-Mar-01 Mon	3.73	3.75	3.71	3.73	4,097,659	###	69.7	69.7	###
2004-Feb-27 Fri	3.74	3.75	3.7	3.71	15,523,243	57,824,080	29.4	29.4	###
2004-Feb-26 Thu	3.73	3.76	3.71	3.71			34.9	34.9	###
2004-Feb-25 Wed	3.78	3.81	3.71	3.73			25.0	25.0	###
2004-Feb-24 Tue	3.74	3.78	3.73	3.77	9,049,950	###	###	###	###
2004-Feb-23 Mon	3.73	3.74	3.7	3.73	5,017,743	###	71.8	71.8	###
2004-Feb-20 Fri	3.8	3.81	3.72	3.73			###	###	###
2004-Feb-19 Thu	3.77	3.79	3.7	3.77			###	###	###
2004-Feb-18 Wed	###	###	###	###	7,267,828	0	25.7	25.7	0.0
2004-Feb-17 Tue	3.55	###	3.55	###	9,322,286	16,547,057	88.0	88.0	0.0
2004-Feb-16 Mon	3.52	3.54	3.51	3.54	4,740,358	###	###	###	0.3
2004-Feb-13 Fri	3.56	3.56	3.5	3.51	6,989,122	###	###	###	###
2004-Feb-12 Thu	###	###	3.54	3.55	7,071,326	12,516,247	17.3	17.3	###
2004-Feb-11 Wed	3.57	###	3.56	3.59	4,154,286	7,394,629	72.0	72.0	###
2004-Feb-10 Tue	3.55	###	3.55	3.59	13,392,973	23,772,527	79.1	79.1	###
2004-Feb-09 Mon	3.55	3.56	3.52	3.54			###	###	0.3
2004-Feb-06 Fri	3.54	3.57	3.52	3.53	3,383,951	###	29.1	29.1	0.3
2004-Feb-05 Thu	3.49	3.58	3.49	3.54			###	###	0.3
2004-Feb-04 Wed	3.42	3.5	3.41	3.49	10,953,228	###	88.1	88.1	###
2004-Feb-03 Tue	3.44	3.45	3.4	3.4	15,925,750	###	###	###	0.2
2004-Feb-02 Mon	3.45	3.45	3.42	3.45			73.1	73.1	###
2004-Jan-30 Fri	3.43	3.47	3.42	3.46	14,245,256	###	77.8	77.8	0.2
2004-Jan-29 Thu	3.46	3.49	3.42	3.43	11,983,848	###	###	###	0.2
2004-Jan-28 Wed	3.48	3.51	3.47	3.5			77.8	77.8	0.3
2004-Jan-27 Tue	3.56	3.59	3.51	3.51	10,124,559	35,942,184	26.2	26.2	###
2004-Jan-23 Fri	3.59	3.59	3.53	3.56			22.4	22.4	0.3
2004-Jan-22 Thu	3.58	###	3.58	###			###	###	0.0
2004-Jan-21 Wed	3.56	3.59	3.56	3.58	17,773,955	63,541,889	73.9	73.9	0.3
2004-Jan-20 Tue	3.52	3.56	3.52	3.54	12,396,144	43,882,349	###	###	0.3
2004-Jan-19 Mon	3.45	3.52	3.45	3.5			###	###	0.3
2004-Jan-16 Fri	###	3.44	###	3.43			###	###	0.2
2004-Jan-15 Thu	###	###	###	###			28.1	28.1	0.0
2004-Jan-14 Wed	###	###	###	###	4,267,621	0	73.2	73.2	0.0
2004-Jan-13 Tue	###	###	###	###	4,348,458	0	###	###	0.0
2004-Jan-12 Mon	###	###	###	###	5,398,723	0	###	###	0.0
2004-Jan-09 Fri	###	###	###	###			77.0	77.0	0.0
2004-Jan-08 Thu	###	3.4	###	###			###	###	0.0
2004-Jan-07 Wed	###	###	###	###	12,037,951	0	80.8	80.8	0.0
2004-Jan-06 Tue	###	###	###	###	7,339,740	0	68.3	68.3	0.0
2004-Jan-05 Mon	###	###	3.28	3.29	3,448,844	###	36.4	36.4	###
2004-Jan-02 Fri	###	###	3.29	###	1,841,886	###	23.8	23.8	0.0
2003-Dec-31 Wed	###	###	3.29	3.29			###	###	###
2003-Dec-30 Tue	###	###	3.29	###	4,330,422	7,123,544	###	###	0.0
2003-Dec-29 Mon	3.28	###	3.27	3.29	2,767,841	4,525,420	69.4	69.4	###
2003-Dec-24 Wed	3.29	###	3.27	3.28			###	###	0.2
2003-Dec-23 Tue	###	###	3.27	3.28	8,742,881	###	25.8	25.8	0.2
2003-Dec-22 Mon	3.28	###	3.27	###	8,713,676	###	###	###	0.0
2003-Dec-19 Fri	###	###	3.26	3.28	11,183,846	###	###	###	0.2
2003-Dec-18 Thu	###	###	###	###	8,109,328	0	78.4	78.4	0.0
2003-Dec-17 Wed	3.4	3.4	###	###			17.0	17.0	0.0
2003-Dec-16 Tue	###	3.41	###	###	13,242,846	22,579,052	72.7	72.7	0.0
2003-Dec-15 Mon	###	###	###	###			79.3	79.3	0.0
2003-Dec-12 Fri	3.29	###	3.29	###	5,851,385	9,625,528	###	###	0.0
2003-Dec-11 Thu	###	###	3.26	3.29			###	###	###
2003-Dec-10 Wed	###	###	###	###			30.2	30.2	0.0
2003-Dec-09 Tue	3.43	3.44	###	###			###	###	0.0
2003-Dec-08 Mon	3.46	3.49	3.44	3.44			###	###	0.2
2003-Dec-05 Fri	3.45	3.46	3.43	3.45	5,003,987	###	70.4	70.4	###
2003-Dec-04 Thu	3.41	3.44	3.41	3.42	5,562,648	###	###	###	0.2
2003-Dec-03 Wed	3.41	3.44	###	3.41	3,149,376	5,416,926	###	###	###
2003-Dec-02 Tue	###	3.43	###	3.41			###	###	###
2003-Dec-01 Mon	###	###	###	###			78.3	78.3	0.0
2003-Nov-28 Fri	###	###	3.27	###	21,800,647	35,644,057	###	###	0.0
2003-Nov-27 Thu	3.43	3.44	###	3.4			26.5	26.5	0.2
2003-Nov-26 Wed	3.43	3.45	3.41	3.44	5,851,471	20,070,545	67.4	67.4	0.2
2003-Nov-25 Tue	3.41	3.44	3.4	3.43	6,464,447	###	73.1	73.1	0.2
2003-Nov-24 Mon	###	3.42	###	###			###	###	0.0
2003-Nov-21 Fri	3.43	3.43	###	###			26.5	26.5	0.0
2003-Nov-20 Thu	3.4	3.45	###	3.44	6,604,459	###	###	###	0.2
2003-Nov-19 Wed	###	3.41	###	3.4			###	###	0.2
2003-Nov-18 Tue	3.4	3.42	###	3.4			78.7	78.7	0.2
2003-Nov-17 Mon	3.44	3.46	###	3.42			###	###	0.2
2003-Nov-14 Fri	3.46	3.47	3.42	3.43			###	###	0.2
2003-Nov-13 Thu	3.46	3.49	3.43	3.46			71.7	71.7	0.2
2003-Nov-12 Wed	3.46	3.49	3.43	3.44	12,140,057	###	34.4	34.4	0.2
2003-Nov-11 Tue	3.4	3.48	###	3.46			###	###	0.2
2003-Nov-10 Mon	3.42	3.42	###	3.41			###	###	###
2003-Nov-07 Fri	3.53	3.53	3.43	3.45	7,430,757	###	16.7	16.7	###
2003-Nov-06 Thu	3.52	3.54	3.51	3.53			73.9	73.9	0.3
2003-Nov-05 Wed	3.59	3.59	3.51	3.54	6,417,955	22,783,740	###	###	0.3
2003-Nov-04 Tue	3.58	###	3.58	3.59			###	###	###
2003-Nov-03 Mon	###	###	3.55	3.57			###	###	0.3
2003-Oct-31 Fri	###	3.7	3.59	###	17,954,257	###	###	###	0.0
2003-Oct-30 Thu	###	3.73	###	###			###	###	0.0
2003-Oct-29 Wed	###	###	###	###	11,379,456	0	82.8	82.8	0.0
2003-Oct-28 Tue	3.52	###	3.52	3.58	9,085,025	15,989,644	87.2	87.2	0.3
2003-Oct-27 Mon	3.51	3.52	3.49	3.5	2,830,421	9,920,625	###	###	0.3
2003-Oct-24 Fri	3.49	3.52	3.48	3.51	4,599,924	###	###	###	###
2003-Oct-23 Thu	3.52	3.54	3.43	3.48			30.2	30.2	0.2
2003-Oct-22 Wed	3.53	3.56	3.52	3.55			73.7	73.7	###
2003-Oct-21 Tue	3.59	3.59	3.53	3.53			20.9	20.9	0.3
2003-Oct-20 Mon	3.54	###	3.54	3.56	5,365,050	###	73.4	73.4	0.3
2003-Oct-17 Fri	3.56	3.56	3.51	3.55	8,404,941	###	###	###	###
2003-Oct-16 Thu	###	###	3.57	3.58			22.2	22.2	0.3
2003-Oct-15 Wed	3.56	###	3.56	###			82.3	82.3	0.0
2003-Oct-14 Tue	3.52	3.58	3.51	3.52			69.4	69.4	###
2003-Oct-13 Mon	3.42	3.51	3.42	3.48	10,285,442	35,639,056	80.9	80.9	0.2
2003-Oct-10 Fri	3.43	3.44	3.4	3.42			29.2	29.2	0.2
2003-Oct-09 Thu	###	3.42	###	3.4			###	###	0.2
2003-Oct-08 Wed	3.45	3.46	###	###	10,584,953	###	14.3	14.3	0.0
2003-Oct-07 Tue	3.43	3.45	3.42	3.44			###	###	0.2
2003-Oct-06 Mon	###	3.41	###	3.4			75.3	75.3	0.2
2003-Oct-03 Fri	###	###	###	###	15,830,127	0	###	###	0.0
2003-Oct-02 Thu	###	###	###	###			###	###	0.0
2003-Oct-01 Wed	3.26	###	3.26	3.29			78.5	78.5	###
2003-Sep-30 Tue	3.28	###	3.26	3.28	14,082,480	22,954,442	###	###	0.2
2003-Sep-29 Mon	3.22	3.27	3.22	3.26			###	###	0.2
2003-Sep-26 Fri	3.21	3.27	3.21	3.23	6,916,422	###	72.3	72.3	###
2003-Sep-25 Thu	3.25	3.27	3.21	3.22	9,351,682	30,299,449	31.3	31.3	0.2
2003-Sep-24 Wed	3.25	###	3.24	###	14,601,488	###	###	###	0.0
2003-Sep-23 Tue	3.2	3.23	###	3.21			###	###	###
2003-Sep-22 Mon	3.22	3.26	3.2	3.2			###	###	0.2
2003-Sep-19 Fri	3.26	3.27	3.21	3.22	5,339,284	17,299,280	23.4	23.4	0.2
2003-Sep-18 Thu	3.24	3.24	3.22	3.24	12,121,447	39,152,273	###	###	###
2003-Sep-17 Wed	3.26	###	3.25	3.25			32.3	32.3	0.2
2003-Sep-16 Tue	###	###	3.22	3.24			16.8	16.8	###
2003-Sep-15 Mon	###	###	3.29	3.29			###	###	###
2003-Sep-12 Fri	###	###	###	###	5,899,022	0	71.2	71.2	0.0
2003-Sep-11 Thu	###	###	3.27	3.29			###	###	###
2003-Sep-10 Wed	###	###	3.25	3.29			35.8	35.8	###
2003-Sep-09 Tue	3.47	3.47	###	###			###	###	0.0
2003-Sep-08 Mon	3.5	3.52	3.46	3.52			###	###	###
2003-Sep-05 Fri	###	3.48	###	3.48			90.0	90.0	0.2
2003-Sep-04 Thu	###	3.4	###	###	25,755,846	###	63.6	63.6	0.0
2003-Sep-03 Wed	3.26	###	3.25	###	25,467,781	41,385,144	83.5	83.5	0.0
2003-Sep-02 Tue	3.27	3.27	3.22	3.24	8,991,688	29,178,027	28.1	28.1	###
2003-Sep-01 Mon	3.26	3.28	3.23	3.26			###	###	0.2
2003-Aug-29 Fri	###	3.26	###	3.24			83.3	83.3	###
2003-Aug-28 Thu	###	###	###	###			###	###	0.0
2003-Aug-27 Wed	3.28	3.29	3.23	3.24	14,272,689	###	24.7	24.7	###
2003-Aug-26 Tue	###	###	3.25	3.27	9,613,552	15,622,022	30.6	30.6	###
2003-Aug-25 Mon	3.26	###	3.26	###	12,617,454	20,566,450	77.9	77.9	0.0
2003-Aug-22 Fri	###	###	3.26	3.26			###	###	0.2
2003-Aug-21 Thu	###	###	###	###			95.2	95.2	0.0
2003-Aug-20 Wed	###	###	###	###			###	###	0.0
2003-Aug-19 Tue	###	###	###	###	9,961,070	0	###	###	0.0
2003-Aug-18 Mon	###	###	###	###	8,394,725	0	###	###	0.0
2003-Aug-15 Fri	###	###	###	###			###	###	0.0
2003-Aug-14 Thu	###	###	###	###	5,141,274	0	###	###	0.0
2003-Aug-13 Wed	###	###	###	###	11,981,655	0	18.3	18.3	0.0
2003-Aug-12 Tue	###	###	###	###	8,161,787	0	###	###	0.0
2003-Aug-11 Mon	###	###	###	###	6,807,228	0	###	###	0.0
2003-Aug-08 Fri	###	###	###	###	7,518,423	0	20.8	20.8	0.0
2003-Aug-07 Thu	3.2	3.2	###	###			###	###	0.0
2003-Aug-06 Wed	###	3.21	###	###			###	###	0.0
2003-Aug-05 Tue	###	###	###	###			30.7	30.7	0.0
2003-Aug-04 Mon	###	3.2	###	###			###	###	0.0
2003-Aug-01 Fri	###	###	###	###	13,645,027	0	###	###	0.0
2003-Jul-31 Thu	3.23	3.24	###	###			19.1	19.1	0.0
2003-Jul-30 Wed	###	3.24	###	3.23	10,910,952	17,675,742	83.5	83.5	###
2003-Jul-29 Tue	###	3.2	###	###			68.9	68.9	0.0
2003-Jul-28 Mon	###	###	###	###			26.8	26.8	0.0
2003-Jul-25 Fri	###	###	###	###			###	###	0.0
2003-Jul-24 Thu	###	###	###	###			###	###	0.0
2003-Jul-23 Wed	###	###	###	###	8,352,442	0	###	###	0.0
2003-Jul-22 Tue	###	###	###	###			###	###	0.0
2003-Jul-21 Mon	3.21	3.24	###	###			###	###	0.0
2003-Jul-18 Fri	3.22	3.23	###	3.2	7,852,472	12,681,742	###	###	0.2
2003-Jul-17 Thu	3.29	3.29	3.21	3.21	13,497,257	43,866,085	12.4	12.4	###
2003-Jul-16 Wed	###	###	3.28	###			16.8	16.8	0.0
2003-Jul-15 Tue	###	3.4	###	###			68.6	68.6	0.0
2003-Jul-14 Mon	###	###	###	###	8,502,673	0	###	###	0.0
2003-Jul-11 Fri	###	###	3.27	###	9,541,243	###	###	###	0.0
2003-Jul-10 Thu	3.24	###	3.22	###			88.4	88.4	0.0
2003-Jul-09 Wed	###	###	3.22	3.22	5,385,841	###	###	###	0.2
2003-Jul-08 Tue	3.2	###	###	3.28	17,606,159	0	89.2	89.2	0.2
2003-Jul-07 Mon	###	3.2	###	###	4,711,528	7,538,444	30.1	30.1	0.0
2003-Jul-04 Fri	3.21	3.22	###	###			28.8	28.8	0.0
2003-Jul-03 Thu	3.22	3.25	###	###			###	###	0.0
2003-Jul-02 Wed	3.25	3.25	3.2	3.2			###	###	0.2
2003-Jul-01 Tue	3.29	3.29	3.24	3.26	6,097,646	###	24.3	24.3	0.2
2003-Jun-30 Mon	3.29	###	3.27	3.27			###	###	###
2003-Jun-27 Fri	3.29	###	3.26	3.29			###	###	###
2003-Jun-25 Wed	###	###	###	###	5,213,123	0	27.6	27.6	0.0
2003-Jun-24 Tue	3.4	3.4	###	###	5,158,953	8,770,220	###	###	0.0
2003-Jun-23 Mon	3.4	3.44	###	3.41	5,478,624	###	74.5	74.5	###
2003-Jun-20 Fri	###	3.43	###	3.4	9,486,723	16,269,729	76.8	76.8	0.2
2003-Jun-19 Thu	###	###	###	###	9,000,686	0	###	###	0.0
2003-Jun-18 Wed	3.4	3.4	###	###	7,001,643	###	18.2	18.2	0.0
2003-Jun-17 Tue	3.45	3.46	###	3.4			21.6	21.6	0.2
2003-Jun-16 Mon	3.42	3.43	###	3.41			###	###	###
2003-Jun-13 Fri	3.44	3.44	3.41	3.42			25.9	25.9	0.2
2003-Jun-12 Thu	3.49	3.5	3.42	3.42			###	###	0.2
2003-Jun-11 Wed	3.4	3.51	###	3.47	17,733,889	31,122,975	87.3	87.3	0.2
2003-Jun-10 Tue	###	###	###	###	11,866,257	0	32.9	32.9	0.0
2003-Jun-06 Fri	###	3.44	###	3.4			70.3	70.3	0.2
2003-Jun-05 Thu	###	###	###	###			###	###	0.0
2003-Jun-04 Wed	###	###	3.27	3.27			###	###	###
2003-Jun-03 Tue	###	###	3.28	###	4,197,445	###	32.6	32.6	0.0
2003-Jun-02 Mon	3.26	###	3.26	3.26			74.4	74.4	0.2
2003-May-30 Fri	###	3.24	###	3.22	12,957,045	###	###	###	0.2
2003-May-29 Thu	3.25	3.25	###	3.2			###	###	0.2
2003-May-28 Wed	###	###	3.22	3.24			###	###	###
2003-May-27 Tue	###	###	3.25	3.28	11,322,820	18,399,582	29.6	29.6	0.2
2003-May-26 Mon	###	###	3.27	3.28			16.2	16.2	0.2
2003-May-23 Fri	3.24	3.4	3.24	###			###	###	0.0
2003-May-22 Thu	###	3.23	###	3.23	11,529,841	###	88.2	88.2	###
2003-May-21 Wed	###	###	###	###	4,048,981	0	###	###	0.0
2003-May-20 Tue	###	###	###	###	5,422,020	0	###	###	0.0
2003-May-19 Mon	###	3.21	###	###			###	###	0.0
2003-May-16 Fri	3.24	3.24	###	###			###	###	0.0
2003-May-15 Thu	###	3.25	###	3.21	11,217,120	18,227,820	###	###	###
2003-May-14 Wed	###	###	###	###			###	###	0.0
2003-May-13 Tue	3.2	3.21	###	###	11,337,582	###	21.1	21.1	0.0
2003-May-12 Mon	3.22	3.24	###	###	10,955,244	###	22.4	22.4	0.0
2003-May-09 Fri	###	3.21	###	3.21			89.4	89.4	###
2003-May-08 Thu	###	###	###	###	22,540,624	0	###	###	0.0
2003-May-07 Wed	###	###	###	###	62,482,422	0	###	###	0.0
2003-May-06 Tue	3.25	3.26	###	3.2	17,295,448	28,191,580	19.7	19.7	0.2
2003-May-05 Mon	3.25	3.27	3.23	3.25	10,634,342	###	71.2	71.2	0.2
2003-May-02 Fri	3.2	3.22	###	###	19,838,455	###	27.4	27.4	0.0
2003-May-01 Thu	3.2	3.27	###	3.2			70.2	70.2	0.2
2003-Apr-30 Wed	###	3.23	###	###	40,913,921	66,075,982	###	###	0.0
2003-Apr-29 Tue	###	###	###	###	44,589,222	0	87.5	87.5	0.0
2003-Apr-28 Mon	###	###	2.84	2.85	57,410,986	###	###	###	###
2003-Apr-24 Thu	###	###	###	3	35,178,656	0	9.8	9.8	0.2
2003-Apr-23 Wed	###	###	###	###	12,684,685	0	30.5	30.5	0.0
2003-Apr-22 Tue	###	###	###	###	9,347,320	0	69.2	69.2	0.0
2003-Apr-17 Thu	###	###	###	###	5,321,448	0	###	###	0.0
2003-Apr-16 Wed	###	###	###	###			74.1	74.1	0.0
2003-Apr-15 Tue	###	###	###	###			###	###	0.0
2003-Apr-14 Mon	###	###	###	###			###	###	0.0
2003-Apr-11 Fri	###	###	###	###			72.1	72.1	0.0
2003-Apr-10 Thu	###	###	3	###	13,876,856	20,815,284	72.8	72.8	0.0
2003-Apr-09 Wed	###	###	###	###	12,387,885	0	###	###	0.0
2003-Apr-08 Tue	###	3.23	###	3.2			74.5	74.5	0.2
2003-Apr-07 Mon	###	###	###	###			###	###	0.0
2003-Apr-04 Fri	###	###	###	###			###	###	0.0
2003-Apr-03 Thu	###	###	###	###			75.6	75.6	0.0
2003-Apr-02 Wed	###	###	###	###	13,231,678	0	###	###	0.0
2003-Apr-01 Tue	###	###	###	###	13,131,086	0	92.7	92.7	0.0
2003-Mar-31 Mon	###	###	###	###			23.7	23.7	0.0
2003-Mar-28 Fri	3	###	2.89	3	58,202,284	###	70.9	70.9	0.2
2003-Mar-27 Thu	3.45	3.46	3.29	###			###	###	0.0
2003-Mar-26 Wed	3.44	3.48	3.41	3.47	5,015,871	17,279,675	78.4	78.4	0.2
2003-Mar-25 Tue	###	3.44	###	3.44			88.1	88.1	0.2
2003-Mar-24 Mon	3.5	3.55	3.4	3.44			21.8	21.8	0.2
2003-Mar-21 Fri	###	3.48	###	3.45	10,645,154	###	###	###	###
2003-Mar-20 Thu	###	###	3.28	###	9,393,274	###	26.3	26.3	0.0
2003-Mar-19 Wed	###	###	###	###			21.7	21.7	0.0
2003-Mar-18 Tue	3.23	###	3.22	###	6,837,546	11,008,449	84.0	84.0	0.0
2003-Mar-17 Mon	###	3.21	###	###			34.0	34.0	0.0
2003-Mar-14 Fri	3.21	3.25	###	###			###	###	0.0
2003-Mar-13 Thu	###	###	###	###	11,968,541	0	###	###	0.0
2003-Mar-12 Wed	###	###	###	###	7,887,746	0	88.0	88.0	0.0
2003-Mar-11 Tue	###	###	###	###	7,431,176	0	82.4	82.4	0.0
2003-Mar-10 Mon	###	3.2	###	###			###	###	0.0
2003-Mar-07 Fri	3.21	3.22	###	###			###	###	0.0
2003-Mar-06 Thu	3.21	3.25	###	3.23	9,942,623	###	###	###	###
2003-Mar-05 Wed	###	3.23	###	3.2			83.1	83.1	0.2
2003-Mar-04 Tue	3.2	3.26	###	3.24	6,483,458	###	84.2	84.2	###
2003-Mar-03 Mon	###	3.21	###	3.2			###	###	0.2
2003-Feb-28 Fri	3.26	3.27	###	###	21,895,545	###	###	###	0.0
2003-Feb-27 Thu	###	###	###	###	15,094,085	0	###	###	0.0
2003-Feb-26 Wed	3.28	###	3.25	###			###	###	0.0
2003-Feb-25 Tue	###	###	3.21	3.23			###	###	###
2003-Feb-24 Mon	3.44	3.48	###	###			###	###	0.0
2003-Feb-21 Fri	3.4	3.48	###	###			31.2	31.2	0.0
2003-Feb-20 Thu	###	3.75	###	###			2.4	2.4	0.0
2003-Feb-19 Wed	3.77	3.8	3.75	3.8			79.1	79.1	###
2003-Feb-18 Tue	3.8	3.82	3.75	3.75	4,716,953	###	18.8	18.8	0.3
2003-Feb-17 Mon	###	3.76	###	3.76			###	###	0.3
2003-Feb-14 Fri	3.7	3.7	3.53	###			14.9	14.9	0.0
2003-Feb-13 Thu	3.8	3.82	3.7	3.71			18.4	18.4	###
2003-Feb-12 Wed	3.79	3.83	3.77	3.82	2,260,446	###	###	###	0.3
2003-Feb-11 Tue	3.76	3.84	3.75	3.83	4,535,477	###	###	###	###
2003-Feb-10 Mon	3.75	3.82	3.73	3.8	5,702,346	21,526,356	85.9	85.9	###
2003-Feb-07 Fri	3.7	3.76	3.7	3.75	2,492,143	###	82.5	82.5	0.3
2003-Feb-06 Thu	3.8	3.82	3.72	3.72			22.2	22.2	0.3
2003-Feb-05 Wed	3.85	3.89	3.83	3.83			###	###	###
2003-Feb-04 Tue	3.88	###	3.85	3.89	6,337,381	12,199,458	75.3	75.3	0.3
2003-Feb-03 Mon	3.78	###	3.74	3.82	4,916,349	9,193,572	###	###	0.3
2003-Jan-31 Fri	3.76	3.76	###	3.74	8,646,585	16,255,579	###	###	0.3
2003-Jan-30 Thu	3.82	3.85	3.81	3.82	3,771,720	14,445,687	71.2	71.2	0.3
2003-Jan-29 Wed	3.89	###	3.85	3.85	3,056,155	###	26.9	26.9	0.3
2003-Jan-28 Tue	###	###	3.85	3.88	7,197,441	13,855,073	###	###	0.3
2003-Jan-24 Fri	###	###	###	###	3,363,523	0	31.2	31.2	0.0
2003-Jan-23 Thu	###	4	###	###	9,638,684	###	###	###	0.0
2003-Jan-22 Wed	4	###	###	###			###	###	0.0
2003-Jan-21 Tue	###	###	###	4	5,694,641	0	###	###	0.3
2003-Jan-20 Mon	3.89	###	3.88	###			###	###	0.0
2003-Jan-17 Fri	3.87	###	3.87	###			79.8	79.8	0.0
2003-Jan-16 Thu	3.88	###	3.86	3.87			30.1	30.1	###
2003-Jan-15 Wed	###	###	3.88	###			###	###	0.0
2003-Jan-14 Tue	3.88	###	3.84	###	3,980,875	7,643,280	73.3	73.3	0.0
2003-Jan-13 Mon	3.85	3.88	3.84	3.86			71.2	71.2	0.3
2003-Jan-10 Fri	3.89	3.89	3.84	3.85	2,935,344	###	23.4	23.4	0.3
2003-Jan-09 Thu	3.81	3.88	3.8	3.88			###	###	0.3
2003-Jan-08 Wed	3.88	###	3.8	3.82			###	###	0.3
2003-Jan-07 Tue	###	###	###	###	3,268,026	0	###	###	0.0
2003-Jan-06 Mon	###	###	###	###	2,266,542	0	###	###	0.0
2003-Jan-03 Fri	###	###	3.87	3.88			22.1	22.1	0.3
2003-Jan-02 Thu	3.83	3.88	3.79	3.88	1,074,726	4,121,574	###	###	0.3
2002-Dec-31 Tue	3.78	3.84	3.78	3.83			###	###	###
2002-Dec-30 Mon	3.77	3.79	3.76	3.78	1,231,755	4,649,875	73.4	73.4	0.3
2002-Dec-27 Fri	3.77	3.79	3.77	3.77	682,455	2,579,679	70.7	70.7	###
2002-Dec-24 Tue	3.77	3.79	3.76	3.79			###	###	###
2002-Dec-23 Mon	3.77	3.8	3.73	3.78	2,687,985	###	72.2	72.2	0.3
2002-Dec-20 Fri	3.75	3.81	3.74	3.77	3,890,979	14,688,445	70.1	70.1	###
2002-Dec-19 Thu	3.76	3.8	3.75	3.76	7,672,829	28,964,929	67.3	67.3	0.3
2002-Dec-18 Wed	3.75	3.8	3.73	3.76	5,233,875	###	76.5	76.5	0.3
2002-Dec-17 Tue	3.78	3.79	3.72	3.75	2,645,979	9,935,651	###	###	0.3
2002-Dec-16 Mon	3.73	3.8	3.7	3.8			88.6	88.6	###
2002-Dec-13 Fri	3.74	3.78	3.72	3.74			69.2	69.2	0.3
2002-Dec-12 Thu	3.78	3.79	###	3.76			26.7	26.7	0.3
2002-Dec-11 Wed	3.81	3.84	3.76	3.78	7,449,477	###	###	###	0.3
2002-Dec-10 Tue	3.71	3.81	###	3.75	5,746,377	10,946,848	83.8	83.8	0.3
2002-Dec-09 Mon	###	3.74	###	3.73			85.5	85.5	###
2002-Dec-06 Fri	3.72	3.72	###	###			###	###	0.0
2002-Dec-05 Thu	###	3.73	###	3.71	6,092,723	11,362,928	###	###	###
2002-Dec-04 Wed	###	###	###	###	4,167,654	0	###	###	0.0
2002-Dec-03 Tue	3.74	3.79	###	###	17,486,658	###	14.1	14.1	0.0
2002-Dec-02 Mon	3.81	3.81	3.74	3.77			21.8	21.8	###
2002-Nov-29 Fri	3.84	3.85	3.74	3.79			###	###	###
2002-Nov-28 Thu	3.85	3.88	3.83	3.85	5,381,524	20,745,775	70.6	70.6	0.3
2002-Nov-27 Wed	3.85	3.89	3.85	3.86	6,303,781	###	70.3	70.3	0.3
2002-Nov-26 Tue	3.85	3.87	3.81	3.85			75.4	75.4	0.3
2002-Nov-25 Mon	###	###	###	###			###	###	0.0
2002-Nov-22 Fri	3.87	###	3.85	###	9,879,850	###	82.0	82.0	0.0
2002-Nov-21 Thu	3.82	3.88	3.82	3.85	9,551,458	###	###	###	0.3
2002-Nov-20 Wed	3.76	3.81	3.73	3.81			78.6	78.6	0.3
2002-Nov-19 Tue	3.76	3.8	3.74	3.76	2,918,427	###	###	###	0.3
2002-Nov-18 Mon	3.81	3.81	3.74	3.75			20.6	20.6	0.3
2002-Nov-15 Fri	3.8	3.83	3.79	3.82			73.2	73.2	0.3
2002-Nov-14 Thu	3.85	###	3.74	3.76	8,428,686	15,761,642	###	###	0.3
2002-Nov-13 Wed	###	###	3.82	3.85	7,053,583	13,472,343	###	###	0.3
2002-Nov-12 Tue	###	###	###	###	0				0.0
2002-Nov-11 Mon	3.86	###	3.81	###			###	###	0.0
2002-Nov-08 Fri	3.85	3.88	3.85	3.86	3,678,473	###	80.7	80.7	0.3
2002-Nov-07 Thu	3.8	3.89	3.77	3.88			91.4	91.4	0.3
2002-Nov-06 Wed	3.84	3.89	3.79	3.81	6,237,070	23,950,348	###	###	0.3
2002-Nov-05 Tue	3.79	3.85	3.79	3.83	7,110,145	27,160,753	81.5	81.5	###
2002-Nov-04 Mon	3.81	3.83	3.76	3.77			###	###	###
2002-Nov-01 Fri	3.79	3.81	3.75	3.77			###	###	###
2002-Oct-31 Thu	3.75	3.83	3.73	3.77			74.9	74.9	###
2002-Oct-30 Wed	###	3.75	###	3.73	5,276,741	9,893,889	###	###	###
2002-Oct-29 Tue	3.73	3.74	###	###	3,771,885	7,053,424	###	###	0.0
2002-Oct-28 Mon	3.78	3.8	3.73	3.73			20.1	20.1	###
2002-Oct-25 Fri	3.75	3.75	3.7	3.74			28.0	28.0	0.3
2002-Oct-24 Thu	3.79	3.81	3.74	3.74	2,753,927	10,396,074	21.4	21.4	0.3
2002-Oct-23 Wed	3.74	3.84	3.74	3.79	3,568,177	###	78.6	78.6	###
2002-Oct-22 Tue	3.83	3.84	3.73	3.76	4,802,549	18,177,647	15.6	15.6	0.3
2002-Oct-21 Mon	3.88	3.88	3.78	3.81	2,329,342	8,921,379	20.4	20.4	0.3
2002-Oct-18 Fri	3.81	3.89	3.8	3.88			###	###	0.3
2002-Oct-17 Thu	3.76	3.77	###	3.75			30.6	30.6	0.3
2002-Oct-16 Wed	3.71	3.78	3.71	3.76	8,215,159	30,765,770	###	###	0.3
2002-Oct-15 Tue	###	###	3.5	###			###	###	0.0
2002-Oct-14 Mon	###	###	3.58	3.58			24.6	24.6	0.3
2002-Oct-11 Fri	###	3.72	###	###	14,939,149	###	74.5	74.5	0.0
2002-Oct-10 Thu	3.56	###	3.55	###	8,231,680	###	81.2	81.2	0.0
2002-Oct-09 Wed	3.48	3.58	3.46	3.55			###	###	###
2002-Oct-08 Tue	3.43	3.45	###	3.4	7,567,689	###	###	###	0.2
2002-Oct-07 Mon	3.48	3.48	3.42	3.43	2,646,622	9,130,845	25.5	25.5	0.2
2002-Oct-04 Fri	3.52	3.53	3.48	3.5	5,873,558	20,586,820	###	###	0.3
2002-Oct-03 Thu	3.55	3.55	3.47	3.51			24.0	24.0	###
2002-Oct-02 Wed	###	3.71	3.54	3.55	9,515,628	34,494,151	9.8	9.8	###
2002-Oct-01 Tue	3.59	###	3.57	###			82.5	82.5	0.0
2002-Sep-30 Mon	###	###	3.51	3.58			27.6	27.6	0.3
2002-Sep-27 Fri	3.7	3.73	###	3.7			69.5	69.5	0.3
2002-Sep-26 Thu	3.72	3.74	###	###	5,254,654	###	###	###	0.0
2002-Sep-25 Wed	3.8	3.8	###	###	8,274,579	###	13.1	13.1	0.0
2002-Sep-24 Tue	3.88	3.88	3.8	3.84	5,589,970	21,465,484	###	###	0.3
2002-Sep-23 Mon	###	###	3.89	###			###	###	0.0
2002-Sep-20 Fri	###	###	###	###			30.3	30.3	0.0
2002-Sep-19 Thu	###	###	###	###	8,257,542	0	21.2	21.2	0.0
2002-Sep-18 Wed	###	###	###	###	5,358,687	0	###	###	0.0
2002-Sep-17 Tue	###	###	###	###			###	###	0.0
2002-Sep-16 Mon	###	###	###	###	3,329,884	0	23.3	23.3	0.0
2002-Sep-13 Fri	###	###	###	###			###	###	0.0
2002-Sep-12 Thu	###	###	###	###			###	###	0.0
2002-Sep-11 Wed	###	###	###	###			###	###	0.0
2002-Sep-10 Tue	###	###	###	###			###	###	0.0
2002-Sep-09 Mon	###	###	###	###			###	###	0.0
2002-Sep-06 Fri	###	###	###	###			16.6	16.6	0.0
2002-Sep-05 Thu	###	###	###	###			###	###	0.0
2002-Sep-04 Wed	###	###	###	###	10,391,479	0	77.3	77.3	0.0
2002-Sep-03 Tue	4.27	4.29	###	###			12.1	12.1	0.0
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	###	4.22	###	###	13,549,852	28,590,187	###	###	0.0
2002-Aug-29 Thu	4.22	4.24	###	###	10,129,752	21,475,074	###	###	0.0
2002-Aug-28 Wed	###	###	###	###			###	###	0.0
2002-Aug-27 Tue	###	###	###	###	23,563,322	0	32.0	32.0	0.0
2002-Aug-26 Mon	4.4	4.42	###	###	32,035,353	###	###	###	0.0
2002-Aug-23 Fri	4.49	4.52	###	4.43			20.0	20.0	###
2002-Aug-22 Thu	###	###	###	###	0				0.0
2002-Aug-21 Wed	###	###	###	###	0				0.0
2002-Aug-20 Tue	###	4.7	###	###	327,450	###	75.0	75.0	0.0
2002-Aug-19 Mon	4.58	###	4.58	###	5,663,151	###	###	###	0.0
2002-Aug-16 Fri	###	###	4.54	4.56	5,377,483	12,206,886	###	###	0.3
2002-Aug-15 Thu	###	4.7	###	###			###	###	0.0
2002-Aug-14 Wed	4.59	4.7	4.58	###			85.9	85.9	0.0
2002-Aug-13 Tue	4.75	4.8	###	###			###	###	0.0
2002-Aug-12 Mon	4.75	4.77	4.72	4.75	3,009,541	14,280,272	74.2	74.2	###
2002-Aug-09 Fri	4.74	4.75	4.7	4.75			70.4	70.4	###
2002-Aug-08 Thu	###	4.75	###	4.71	4,876,882	###	###	###	###
2002-Aug-07 Wed	###	###	4.58	###	7,950,580	18,206,828	25.8	25.8	0.0
2002-Aug-06 Tue	4.59	###	4.56	###			82.3	82.3	0.0
2002-Aug-05 Mon	###	4.7	###	###	10,117,051	###	32.3	32.3	0.0
2002-Aug-02 Fri	4.74	4.74	4.7	4.73	6,132,358	28,944,729	32.9	32.9	0.3
2002-Aug-01 Thu	4.81	4.82	4.76	4.8			###	###	0.3
2002-Jul-31 Wed	4.87	4.89	4.8	4.85			###	###	###
2002-Jul-30 Tue	4.86	###	4.83	4.88			73.0	73.0	0.3
2002-Jul-29 Mon	4.74	4.85	4.72	4.84	5,487,677	###	###	###	0.3
2002-Jul-26 Fri	4.74	4.77	4.71	4.74			81.6	81.6	0.3
2002-Jul-25 Thu	###	4.76	###	4.72			###	###	0.3
2002-Jul-24 Wed	4.5	###	4.49	###			###	###	0.0
2002-Jul-23 Tue	4.44	4.53	4.44	4.52	10,576,648	###	79.3	79.3	0.3
2002-Jul-22 Mon	###	4.46	###	4.45	6,146,975	13,707,754	###	###	0.3
2002-Jul-19 Fri	4.4	4.45	###	4.43			83.0	83.0	###
2002-Jul-18 Thu	4.42	4.45	###	4.4			###	###	0.3
2002-Jul-17 Wed	4.4	4.44	###	4.42			88.4	88.4	0.3
2002-Jul-16 Tue	4.42	4.47	###	4.45			###	###	0.3
2002-Jul-15 Mon	4.45	4.46	4.42	4.45	7,579,954	###	###	###	0.3
2002-Jul-12 Fri	4.44	4.47	4.41	4.47	2,918,126	12,956,479	###	###	###
2002-Jul-11 Thu	4.5	4.52	4.4	4.45	3,598,977	###	25.5	25.5	0.3
2002-Jul-10 Wed	4.53	4.55	4.51	4.54			###	###	0.3
2002-Jul-09 Tue	4.53	4.58	4.52	4.54	8,912,983	40,554,072	###	###	0.3
2002-Jul-08 Mon	4.58	###	4.53	4.54	3,657,288	8,283,757	###	###	0.3
2002-Jul-05 Fri	4.59	4.59	4.52	4.53	4,355,670	19,840,076	18.8	18.8	###
2002-Jul-04 Thu	4.56	###	4.55	4.59	5,045,171	###	###	###	0.3
2002-Jul-03 Wed	###	###	4.53	4.55	5,618,981	###	28.8	28.8	0.3
2002-Jul-02 Tue	###	###	4.55	4.55			###	###	0.3
2002-Jul-01 Mon	###	###	4.59	###	2,628,759	###	###	###	0.0
2002-Jun-28 Fri	4.57	###	4.56	###	13,399,189	30,550,150	###	###	0.0
2002-Jun-27 Thu	4.52	4.56	4.5	4.56			###	###	0.3
2002-Jun-26 Wed	4.54	4.56	4.48	4.49	6,275,259	28,364,170	###	###	###
2002-Jun-25 Tue	###	###	4.5	4.57	11,480,451	###	40.2	40.2	###
2002-Jun-24 Mon	###	###	###	4.56	12,081,771	0	###	###	0.3
2002-Jun-21 Fri	###	4.4	###	###	5,204,971	###	32.0	32.0	0.0
2002-Jun-20 Thu	###	4.41	###	4.4			###	###	0.3
2002-Jun-19 Wed	4.4	4.47	###	###	3,726,858	8,329,527	30.6	30.6	0.0
2002-Jun-18 Tue	4.47	4.47	###	###			###	###	0.0
2002-Jun-17 Mon	4.48	4.5	4.46	4.46			###	###	0.3
2002-Jun-14 Fri	4.45	4.54	4.45	4.47	10,733,276	48,246,075	###	###	###
2002-Jun-13 Thu	4.46	4.48	4.44	4.44			###	###	0.3
2002-Jun-12 Wed	4.43	4.48	4.43	4.45	7,085,855	31,567,484	79.0	79.0	0.3
2002-Jun-11 Tue	4.48	4.5	4.4	4.42			###	###	0.3
2002-Jun-07 Fri	4.49	4.49	4.45	4.47			27.7	27.7	###
2002-Jun-06 Thu	4.5	4.57	4.47	4.5			###	###	###
2002-Jun-05 Wed	4.44	4.52	###	4.51	11,079,544	###	###	###	0.3
2002-Jun-04 Tue	4.45	4.48	4.43	4.44			###	###	0.3
2002-Jun-03 Mon	4.5	4.53	4.43	4.49	11,657,623	52,226,151	30.3	30.3	###
2002-May-31 Fri	4.58	###	4.55	4.57	19,354,745	44,032,044	###	###	###
2002-May-30 Thu	###	###	4.55	###			###	###	0.0
2002-May-29 Wed	4.57	###	4.55	4.58	6,396,450	14,551,923	###	###	0.3
2002-May-28 Tue	###	###	4.56	###			73.0	73.0	0.0
2002-May-27 Mon	###	###	###	###			###	###	0.0
2002-May-24 Fri	4.7	4.71	###	###	7,344,771	###	###	###	0.0
2002-May-23 Thu	###	4.73	###	###			###	###	0.0
2002-May-22 Wed	4.73	4.77	4.7	4.73			###	###	0.3
2002-May-21 Tue	4.85	4.87	###	4.76	12,521,788	30,490,553	###	###	###
2002-May-20 Mon	4.85	###	4.85	4.87	7,744,182	18,779,641	###	###	0.3
2002-May-17 Fri	4.84	###	4.84	4.88			###	###	0.3
2002-May-16 Thu	4.74	4.89	4.72	4.86			86.5	86.5	0.3
2002-May-15 Wed	###	4.8	###	4.75	6,226,450	14,943,480	77.9	77.9	###
2002-May-14 Tue	###	###	###	###	2,590,470	0	78.8	78.8	0.0
2002-May-13 Mon	###	###	###	###			79.4	79.4	0.0
2002-May-10 Fri	###	###	###	###			29.5	29.5	0.0
2002-May-09 Thu	###	4.74	###	###			83.7	83.7	0.0
2002-May-08 Wed	4.58	###	4.53	###			###	###	0.0
2002-May-07 Tue	4.51	###	4.46	4.58			86.0	86.0	0.3
2002-May-06 Mon	4.47	4.55	4.46	4.52			###	###	0.3
2002-May-03 Fri	4.44	4.49	4.4	4.48	3,665,184	16,291,742	###	###	###
2002-May-02 Thu	4.49	4.49	4.43	4.44	2,795,759	12,469,085	###	###	0.3
2002-May-01 Wed	4.47	4.49	4.46	4.47			###	###	###
2002-Apr-30 Tue	4.47	4.5	4.44	4.5	4,145,486	18,530,322	###	###	###
2002-Apr-29 Mon	4.55	4.55	4.48	4.5	4,832,873	21,820,421	30.4	30.4	###
2002-Apr-26 Fri	4.5	4.58	4.49	4.56	10,240,947	###	78.2	78.2	0.3
2002-Apr-24 Wed	4.49	4.5	4.46	4.5	4,701,575	21,063,056	79.4	79.4	###
2002-Apr-23 Tue	4.5	4.55	4.48	4.51			75.6	75.6	0.3
2002-Apr-22 Mon	4.54	4.58	4.54	4.56	6,523,340	###	###	###	0.3
2002-Apr-19 Fri	4.44	4.54	4.43	4.54	9,407,547	42,192,848	86.1	86.1	0.3
2002-Apr-18 Thu	###	4.45	###	4.44			81.5	81.5	0.3
2002-Apr-17 Wed	###	###	###	###			###	###	0.0
2002-Apr-16 Tue	4.4	4.4	###	###	4,090,921	9,000,026	29.7	29.7	0.0
2002-Apr-15 Mon	4.44	4.44	###	4.4	2,840,854	###	26.1	26.1	0.3
2002-Apr-12 Fri	4.45	4.48	4.41	4.43			###	###	###
2002-Apr-11 Thu	4.5	4.5	4.45	4.5	7,795,120	###	###	###	###
2002-Apr-10 Wed	4.48	4.53	4.47	4.48	8,916,427	40,123,921	###	###	###
2002-Apr-09 Tue	4.45	4.5	4.42	4.48	9,267,953	41,335,070	###	###	###
2002-Apr-08 Mon	4.41	4.44	###	4.42	6,061,880	13,457,373	77.0	77.0	0.3
2002-Apr-05 Fri	4.45	4.47	4.4	4.4			22.7	22.7	0.3
2002-Apr-04 Thu	###	4.43	###	4.41	10,558,173	23,386,353	80.2	80.2	###
2002-Apr-03 Wed	4.41	4.43	###	###			###	###	0.0
2002-Apr-02 Tue	4.48	4.5	4.44	4.46			###	###	0.3
2002-Mar-28 Thu	4.42	4.5	4.41	4.49	8,013,571	35,700,458	79.3	79.3	###
2002-Mar-27 Wed	4.41	4.49	4.41	4.47	3,036,144	13,510,840	###	###	###
2002-Mar-26 Tue	4.5	4.5	4.41	4.42	3,949,671	17,595,784	23.3	23.3	0.3
2002-Mar-25 Mon	4.46	4.52	4.45	4.5			79.1	79.1	###
2002-Mar-22 Fri	4.45	4.48	4.45	4.46			###	###	0.3
2002-Mar-21 Thu	4.42	4.49	4.42	4.47	2,868,477	###	###	###	###
2002-Mar-20 Wed	###	4.49	###	4.47	5,956,355	###	###	###	###
2002-Mar-19 Tue	###	###	###	###			###	###	0.0
2002-Mar-18 Mon	###	###	###	###	2,719,987	0	###	###	0.0
2002-Mar-15 Fri	4.27	###	4.27	###			###	###	0.0
2002-Mar-14 Thu	###	###	4.29	###	6,519,174	13,983,628	26.3	26.3	0.0
2002-Mar-13 Wed	###	###	###	###	8,536,779	0	77.6	77.6	0.0
2002-Mar-12 Tue	4.47	4.48	###	###			10.3	10.3	0.0
2002-Mar-11 Mon	4.42	4.51	4.42	4.51			83.9	83.9	0.3
2002-Mar-08 Fri	4.42	4.43	###	###	4,582,886	###	###	###	0.0
2002-Mar-07 Thu	4.47	4.47	4.41	4.44			24.8	24.8	0.3
2002-Mar-06 Wed	4.42	4.49	4.42	4.47	18,979,178	###	###	###	###
2002-Mar-05 Tue	4.55	4.59	4.51	4.52			33.9	33.9	0.3
2002-Mar-04 Mon	4.52	4.54	4.5	4.54			77.7	77.7	0.3
2002-Mar-01 Fri	4.43	4.53	4.4	4.52			82.4	82.4	0.3
2002-Feb-28 Thu	###	###	4.43	4.48			16.8	16.8	###
2002-Feb-27 Wed	4.4	4.58	###	4.57			93.1	93.1	###
2002-Feb-26 Tue	###	###	###	###	5,757,884	0	82.9	82.9	0.0
2002-Feb-25 Mon	###	###	###	###			###	###	0.0
2002-Feb-22 Fri	3.89	###	3.89	###			94.6	94.6	0.0
2002-Feb-21 Thu	3.85	###	3.78	3.89			79.3	79.3	0.3
2002-Feb-20 Wed	###	###	###	###	6,366,758	0	78.1	78.1	0.0
2002-Feb-19 Tue	3.87	###	3.83	###	3,844,550	###	86.4	86.4	0.0
2002-Feb-18 Mon	###	###	3.84	3.88			###	###	0.3
2002-Feb-15 Fri	###	###	###	###			9.6	9.6	0.0
2002-Feb-14 Thu	###	###	###	###			###	###	0.0
2002-Feb-13 Wed	###	###	###	###			78.4	78.4	0.0
2002-Feb-12 Tue	###	###	###	###			###	###	0.0
2002-Feb-11 Mon	3.89	###	3.84	###	7,897,242	###	###	###	0.0
2002-Feb-08 Fri	3.87	###	3.86	3.87	6,727,549	###	###	###	###
2002-Feb-07 Thu	3.74	3.84	3.73	3.82			84.6	84.6	0.3
2002-Feb-06 Wed	3.79	3.79	3.71	3.71	6,608,474	24,781,777	18.1	18.1	###
2002-Feb-05 Tue	3.84	3.86	3.78	3.79			###	###	###
2002-Feb-04 Mon	3.86	###	3.85	3.86	6,080,453	11,704,872	69.3	69.3	0.3
2002-Feb-01 Fri	3.8	###	3.78	3.89	16,396,446	30,989,282	85.9	85.9	0.3
2002-Jan-31 Thu	3.74	3.78	###	3.78			###	###	0.3
2002-Jan-30 Wed	3.7	3.75	###	3.7			###	###	0.3
2002-Jan-29 Tue	###	3.76	###	###			32.0	32.0	0.0
2002-Jan-28 Mon	3.81	3.81	3.81	3.81	0				0.3
2002-Jan-25 Fri	3.73	3.82	3.73	3.81	7,937,244	###	84.9	84.9	0.3
2002-Jan-24 Thu	3.72	3.76	3.71	3.73			71.5	71.5	###
2002-Jan-23 Wed	3.73	3.74	###	3.72	7,313,156	###	30.2	30.2	0.3
2002-Jan-22 Tue	3.77	3.79	3.74	3.74	6,021,489	###	29.6	29.6	0.3
2002-Jan-21 Mon	3.8	3.8	3.76	3.77			26.5	26.5	###
2002-Jan-18 Fri	3.8	3.83	3.77	3.8	3,950,053	###	71.0	71.0	###
2002-Jan-17 Thu	3.79	3.84	3.77	3.79	5,250,589	###	73.1	73.1	###
2002-Jan-16 Wed	###	###	3.79	3.83	12,449,024	###	12.8	12.8	###
2002-Jan-15 Tue	###	###	###	###			31.7	31.7	0.0
2002-Jan-14 Mon	###	###	###	###			32.5	32.5	0.0
2002-Jan-11 Fri	###	###	###	###			###	###	0.0
2002-Jan-10 Thu	###	###	###	###	6,707,188	0	76.0	76.0	0.0
2002-Jan-09 Wed	3.77	###	3.77	3.89			89.2	89.2	0.3
2002-Jan-08 Tue	3.76	3.78	3.74	3.78	2,115,349	###	###	###	0.3
2002-Jan-07 Mon	3.74	3.79	3.74	3.76			75.0	75.0	0.3
2002-Jan-04 Fri	3.77	3.77	###	3.74	3,621,971	###	###	###	0.3
2002-Jan-03 Thu	3.76	3.79	3.71	3.74			###	###	0.3
2002-Jan-02 Wed	###	3.76	###	3.75	2,436,520	4,580,657	79.9	79.9	0.3
2001-Dec-31 Mon	3.75	3.75	###	###	4,159,840	###	13.0	13.0	0.0
2001-Dec-28 Fri	3.81	3.82	3.76	3.76			14.7	14.7	0.3
2001-Dec-27 Thu	3.77	3.81	3.75	###	838,551	3,169,722	73.1	73.1	0.0
2001-Dec-24 Mon	3.76	3.78	3.73	3.77	878,124	3,297,355	69.6	69.6	###
2001-Dec-21 Fri	###	3.75	###	3.75			83.6	83.6	0.3
2001-Dec-20 Thu	###	###	###	###	7,082,420	0	###	###	0.0
2001-Dec-19 Wed	3.7	3.7	###	###	10,112,775	###	###	###	0.0
2001-Dec-18 Tue	3.8	3.8	3.7	3.71	14,523,743	###	###	###	###
2001-Dec-17 Mon	3.86	###	3.83	3.856	5,721,855	10,957,352	38.0	38.0	0.3
2001-Dec-14 Fri	3.83	###	3.81	3.86			75.1	75.1	0.3
2001-Dec-13 Thu	3.83	3.85	3.8	3.85			###	###	0.3
2001-Dec-12 Wed	3.87	3.89	3.83	3.85	8,170,772	31,539,179	36.3	36.3	0.3
2001-Dec-11 Tue	###	###	3.82	3.88	6,695,045	###	23.8	23.8	0.3
2001-Dec-10 Mon	###	4	###	4	4,672,927	9,345,854	###	###	0.3
2001-Dec-07 Fri	###	4	###	###			###	###	0.0
2001-Dec-06 Thu	###	###	4	4			29.6	29.6	0.3
2001-Dec-05 Wed	###	4	3.89	###	4,632,855	###	###	###	0.0
2001-Dec-04 Tue	3.81	3.88	3.79	3.87			84.3	84.3	###
2001-Dec-03 Mon	###	###	3.8	3.8			18.3	18.3	###
2001-Nov-30 Fri	3.86	###	3.81	###			###	###	0.0
2001-Nov-29 Thu	3.89	###	3.86	3.86			###	###	0.3
2001-Nov-28 Wed	3.88	###	3.88	###			77.8	77.8	0.0
2001-Nov-27 Tue	###	###	3.83	3.87			32.9	32.9	###
2001-Nov-26 Mon	4	###	###	###	8,631,277	0	19.2	19.2	0.0
2001-Nov-23 Fri	###	###	###	###			22.0	22.0	0.0
2001-Nov-22 Thu	###	###	###	###			###	###	0.0
2001-Nov-21 Wed	###	###	###	###			30.2	30.2	0.0
2001-Nov-20 Tue	###	4.27	###	4.224			###	###	###
2001-Nov-19 Mon	3.956	###	3.956	###			###	###	0.0
2001-Nov-16 Fri	###	###	###	4	15,754,150	0	###	###	0.3
2001-Nov-15 Thu	###	###	3.82	###			28.5	28.5	0.0
2001-Nov-14 Wed	###	###	###	###	6,321,581	0	74.3	74.3	0.0
2001-Nov-13 Tue	3.8	3.87	3.77	3.86			84.5	84.5	0.3
2001-Nov-12 Mon	3.79	3.88	3.78	3.86			82.2	82.2	0.3
2001-Nov-09 Fri	3.73	3.78	3.72	3.78			###	###	0.3
2001-Nov-08 Thu	3.82	3.82	3.75	3.78	7,629,329	###	20.5	20.5	0.3
2001-Nov-07 Wed	3.89	###	3.83	3.84	9,293,425	###	26.3	26.3	0.3
2001-Nov-06 Tue	###	###	3.88	###	4,822,422	###	19.2	19.2	0.0
2001-Nov-05 Mon	###	###	###	###			###	###	0.0
2001-Nov-02 Fri	###	###	###	4			###	###	0.3
2001-Nov-01 Thu	###	4	###	###	12,149,949	###	79.2	79.2	0.0
2001-Oct-31 Wed	3.88	###	3.88	###	7,099,722	###	81.1	81.1	0.0
2001-Oct-30 Tue	3.85	###	3.84	###			###	###	0.0
2001-Oct-29 Mon	3.83	###	3.83	###	6,986,877	###	###	###	0.0
2001-Oct-26 Fri	###	###	3.81	3.84			###	###	0.3
2001-Oct-25 Thu	3.85	###	3.83	###	29,842,672	###	81.8	81.8	0.0
2001-Oct-24 Wed	3.7	3.82	###	3.82	16,721,779	###	88.1	88.1	0.3
2001-Oct-23 Tue	3.75	3.8	###	3.73			###	###	###
2001-Oct-22 Mon	3.58	3.73	3.58	3.73	25,197,372	###	###	###	###
2001-Oct-19 Fri	###	3.87	3.58	3.59			###	###	###
2001-Oct-18 Thu	3.24	3.24	3.24	3.24	0				###
2001-Oct-17 Wed	###	###	3.24	3.24	21,497,420	34,825,820	9.0	9.0	###
2001-Oct-16 Tue	3.45	3.49	###	###	10,798,078	18,842,646	12.2	12.2	0.0
2001-Oct-15 Mon	###	3.48	3.43	3.46			###	###	0.2
2001-Oct-12 Fri	3.43	3.52	3.43	3.48	13,853,178	###	###	###	0.2
2001-Oct-11 Thu	###	3.42	###	3.4			70.7	70.7	0.2
2001-Oct-10 Wed	3.29	###	3.29	###			###	###	0.0
2001-Oct-09 Tue	###	###	3.25	3.345			###	###	0.2
2001-Oct-08 Mon	###	3.43	###	###			74.0	74.0	0.0
2001-Oct-05 Fri	###	3.44	###	3.42			81.9	81.9	0.2
2001-Oct-04 Thu	3.2	###	3.2	3.344	7,858,043	###	92.9	92.9	0.2
2001-Oct-03 Wed	###	3.2	###	###			###	###	0.0
2001-Oct-02 Tue	###	###	###	###	6,329,859	0	80.5	80.5	0.0
2001-Oct-01 Mon	###	###	###	###			###	###	0.0
2001-Sep-28 Fri	###	###	###	###			###	###	0.0
2001-Sep-27 Thu	###	###	###	###	9,906,973	0	29.0	29.0	0.0
2001-Sep-26 Wed	###	3.21	###	###	11,433,351	18,350,528	70.3	70.3	0.0
2001-Sep-25 Tue	###	###	###	###			###	###	0.0
2001-Sep-24 Mon	2.84	###	2.84	2.89	6,866,459	9,750,371	82.8	82.8	###
2001-Sep-21 Fri	2.7	###	###	2.84	15,732,529	0	###	###	0.2
2001-Sep-20 Thu	###	###	2.75	2.84			30.8	30.8	0.2
2001-Sep-19 Wed	###	###	###	###	9,126,755	0	20.5	20.5	0.0
2001-Sep-18 Tue	###	3	2.88	###	14,811,189	###	12.0	12.0	0.0
2001-Sep-17 Mon	3.2	3.21	2.82	2.86	16,983,957	###	13.0	13.0	0.2
2001-Sep-14 Fri	3.43	3.46	3.27	###			28.5	28.5	0.0
2001-Sep-13 Thu	###	3.25	###	###	10,824,222	###	24.7	24.7	0.0
2001-Sep-12 Wed	###	###	###	###			87.7	87.7	0.0
2001-Sep-11 Tue	###	3.47	###	3.44			###	###	0.2
2001-Sep-10 Mon	2.8	3	2.78	3			###	###	0.2
2001-Sep-07 Fri	2.75	2.8	2.74	2.74			###	###	0.2
2001-Sep-06 Thu	2.75	2.82	2.73	2.74	3,173,221	8,805,688	###	###	0.2
2001-Sep-05 Wed	###	2.82	2.73	2.76			17.5	17.5	0.2
2001-Sep-04 Tue	2.74	2.87	2.73	2.8			86.3	86.3	0.2
2001-Sep-03 Mon	2.75	2.79	2.71	2.72			###	###	0.2
2001-Aug-31 Fri	2.81	2.82	2.73	2.75			###	###	###
2001-Aug-30 Thu	###	###	2.8	2.83	10,704,044	###	###	###	0.2
2001-Aug-29 Wed	###	3	###	###			78.3	78.3	0.0
2001-Aug-28 Tue	###	###	3	###	5,667,223	###	20.0	20.0	0.0
2001-Aug-27 Mon	###	###	###	###			88.1	88.1	0.0
2001-Aug-24 Fri	###	###	###	3			88.5	88.5	0.2
2001-Aug-23 Thu	2.85	###	2.81	###			###	###	0.0
2001-Aug-22 Wed	2.84	2.85	2.8	2.81			###	###	###
2001-Aug-21 Tue	2.89	###	2.84	2.85			23.4	23.4	###
2001-Aug-20 Mon	2.86	###	2.8	2.87			81.9	81.9	###
2001-Aug-17 Fri	###	###	2.87	2.88			###	###	0.2
2001-Aug-16 Thu	3.22	###	###	###	10,549,789	0	###	###	0.0
2001-Aug-15 Wed	###	###	3.23	3.24	4,175,278	6,743,073	###	###	###
2001-Aug-14 Tue	3.326	###	3.28	###			###	###	0.0
2001-Aug-13 Mon	3.25	###	3.25	###	1,921,375	###	84.2	84.2	0.0
2001-Aug-10 Fri	###	###	3.25	3.28	2,253,356	###	###	###	0.2
2001-Aug-09 Thu	3.23	###	3.23	3.28			###	###	0.2
2001-Aug-08 Wed	3.25	3.25	3.21	3.24			###	###	###
2001-Aug-07 Tue	3.24	3.29	3.23	3.25			73.7	73.7	0.2
2001-Aug-06 Mon	3.25	3.27	3.21	3.24			26.3	26.3	###
2001-Aug-03 Fri	###	###	3.24	3.27			###	###	###
2001-Aug-02 Thu	###	###	3.28	###	3,386,487	###	###	###	0.0
2001-Aug-01 Wed	###	###	3.26	3.28	2,109,589	###	27.7	27.7	0.2
2001-Jul-31 Tue	3.28	###	3.27	###			76.8	76.8	0.0
2001-Jul-30 Mon	###	###	3.26	3.27			19.9	19.9	###
2001-Jul-27 Fri	###	3.4	###	###	6,553,420	###	20.2	20.2	0.0
2001-Jul-26 Thu	3.4	3.43	###	###			###	###	0.0
2001-Jul-25 Wed	3.45	3.47	3.42	3.44	2,359,240	8,127,581	###	###	0.2
2001-Jul-24 Tue	3.5	3.54	3.47	3.49			###	###	###
2001-Jul-23 Mon	3.5	3.55	3.49	3.53			###	###	0.3
2001-Jul-20 Fri	3.524	3.59	3.52	3.54	3,895,422	13,848,225	###	###	0.3
2001-Jul-19 Thu	3.44	3.54	3.44	3.54	3,769,228	###	90.5	90.5	0.3
2001-Jul-18 Wed	3.4	3.48	3.4	3.48			89.3	89.3	0.2
2001-Jul-17 Tue	3.29	3.43	3.29	3.41	3,469,577	11,657,778	###	###	###
2001-Jul-16 Mon	###	###	3.28	###			###	###	0.0
2001-Jul-13 Fri	###	###	###	###	561,772	0	76.5	76.5	0.0
2001-Jul-12 Thu	3.29	###	3.29	###	3,881,684	6,385,370	###	###	0.0
2001-Jul-11 Wed	3.29	###	3.28	###	7,731,348	###	68.6	68.6	0.0
2001-Jul-10 Tue	3.28	###	3.26	###			###	###	0.0
2001-Jul-09 Mon	###	###	3.26	3.28	3,997,788	###	31.1	31.1	0.2
2001-Jul-06 Fri	###	3.41	###	###	2,870,150	###	###	###	0.0
2001-Jul-05 Thu	###	3.4	###	3.4	4,101,171	###	72.9	72.9	0.2
2001-Jul-04 Wed	3.45	3.46	###	3.4	2,133,252	3,690,525	###	###	0.2
2001-Jul-03 Tue	###	3.5	###	3.47	4,979,278	###	76.8	76.8	0.2
2001-Jul-02 Mon	3.45	3.49	3.45	3.46	1,785,854	###	###	###	0.2
2001-Jun-29 Fri	3.4	3.5	###	3.5	7,276,472	12,733,826	###	###	0.3
2001-Jun-28 Thu	3.44	3.47	3.4	3.43	2,783,854	###	###	###	0.2
2001-Jun-27 Wed	###	3.47	###	3.46			###	###	0.2
2001-Jun-26 Tue	###	###	3.27	###			83.9	83.9	0.0
2001-Jun-25 Mon	###	###	3.27	###	1,352,675	2,211,623	72.8	72.8	0.0
2001-Jun-22 Fri	3.24	###	3.24	3.27			###	###	###
2001-Jun-21 Thu	3.22	3.24	###	3.24			###	###	###
2001-Jun-20 Wed	###	3.28	###	3.23			###	###	###
2001-Jun-19 Tue	###	3.44	###	3.41			###	###	###
2001-Jun-18 Mon	3.28	###	3.24	###	2,903,973	###	79.2	79.2	0.0
2001-Jun-15 Fri	3.25	3.28	3.21	3.27	2,694,587	###	72.1	72.1	###
2001-Jun-14 Thu	3.24	3.24	###	3.21			28.5	28.5	###
2001-Jun-13 Wed	###	###	3.24	3.25			20.4	20.4	0.2
2001-Jun-12 Tue	3.44	3.45	###	###			###	###	0.0
2001-Jun-11 Mon	3.45	3.45	3.45	3.45	0				###
2001-Jun-08 Fri	3.46	3.47	3.44	3.45			32.4	32.4	###
2001-Jun-07 Thu	3.47	3.48	3.43	3.48			72.5	72.5	0.2
2001-Jun-06 Wed	3.57	3.57	3.48	3.5			###	###	0.3
2001-Jun-05 Tue	3.55	###	3.52	3.58	2,745,974	###	###	###	0.3
2001-Jun-04 Mon	3.47	3.56	3.45	3.55			###	###	###
2001-Jun-01 Fri	3.55	3.56	###	###	3,580,185	6,372,729	###	###	0.0
2001-May-31 Thu	3.55	3.57	3.51	3.55	7,199,476	25,486,145	74.1	74.1	###
2001-May-30 Wed	3.51	3.57	3.49	3.56			84.4	84.4	0.3
2001-May-29 Tue	3.45	3.56	###	3.48	9,238,148	###	###	###	0.2
2001-May-28 Mon	3.43	3.47	###	###	6,166,442	10,698,776	19.2	19.2	0.0
2001-May-25 Fri	3.43	3.47	3.41	3.44	17,192,755	59,143,077	###	###	0.2
2001-May-24 Thu	3.43	3.43	3.4	3.43	2,882,349	9,843,221	71.8	71.8	0.2
2001-May-23 Wed	3.44	3.48	3.42	3.46	2,662,377	###	###	###	0.2
2001-May-22 Tue	3.48	3.52	3.42	3.49			###	###	###
2001-May-21 Mon	3.4	3.48	###	3.48			82.0	82.0	0.2
2001-May-18 Fri	3.5	3.55	3.4	3.41	7,590,089	26,375,559	###	###	###
2001-May-17 Thu	3.41	3.48	###	3.48	6,601,322	###	###	###	0.2
2001-May-16 Wed	3.28	###	3.25	###			###	###	0.0
2001-May-15 Tue	3.2	3.29	###	3.27			###	###	###
2001-May-14 Mon	###	3.26	###	3.25			88.2	88.2	0.2
2001-May-11 Fri	###	3.22	###	###			72.5	72.5	0.0
2001-May-10 Thu	3.2	3.22	###	###			27.7	27.7	0.0
2001-May-09 Wed	3.2	3.25	###	3.2			###	###	0.2
2001-May-08 Tue	3.24	3.27	###	3.23	4,197,640	6,863,141	36.9	36.9	###
2001-May-07 Mon	3.24	###	3.24	3.26	12,072,486	19,557,427	###	###	0.2
2001-May-04 Fri	###	3.21	###	3.2	8,976,486	###	87.7	87.7	0.2
2001-May-03 Thu	###	###	###	###	13,417,689	0	79.3	79.3	0.0
2001-May-02 Wed	3.2	3.28	###	###			17.7	17.7	0.0
2001-May-01 Tue	2.7	3.4	###	3.4			99.5	99.5	0.2
2001-Apr-30 Mon	2.71	2.73	###	###	4,323,470	###	28.8	28.8	0.0
2001-Apr-27 Fri	2.79	2.79	2.7	2.7	6,449,478	###	###	###	0.2
2001-Apr-26 Thu	2.78	2.83	2.76	2.82	6,051,940	16,915,172	79.5	79.5	###
2001-Apr-25 Wed	2.8	2.8	2.8	2.8	0				0.2
2001-Apr-24 Tue	2.85	2.85	2.76	2.8			###	###	0.2
2001-Apr-23 Mon	2.85	2.87	2.84	2.85	3,300,659	9,423,381	76.4	76.4	###
2001-Apr-20 Fri	2.78	2.86	2.76	2.84	8,567,325	24,074,183	###	###	0.2
2001-Apr-19 Thu	2.82	2.82	2.73	2.77			21.0	21.0	0.2
2001-Apr-18 Wed	2.77	2.82	2.72	2.77	6,146,041	###	66.6	66.6	0.2
2001-Apr-17 Tue	2.87	2.88	2.71	2.74			###	###	0.2
2001-Apr-16 Mon	2.73	2.73	2.73	2.73	0				###
2001-Apr-13 Fri	2.73	2.73	2.73	2.73	0				###
2001-Apr-12 Thu	###	2.73	2.57	2.73			###	###	###
2001-Apr-11 Wed	2.49	2.57	2.48	2.57	6,965,048	17,586,746	87.0	87.0	###
2001-Apr-10 Tue	2.47	2.48	2.46	2.46	8,944,943	###	###	###	0.2
2001-Apr-09 Mon	2.5	2.5	2.443	2.443	2,894,070	###	###	###	0.2
2001-Apr-06 Fri	2.45	2.53	2.45	2.48			###	###	0.2
2001-Apr-05 Thu	2.46	2.47	2.42	2.44			24.1	24.1	0.2
2001-Apr-04 Wed	2.42	2.46	2.4	2.44			78.1	78.1	0.2
2001-Apr-03 Tue	2.46	2.46	2.42	2.43			###	###	###
2001-Apr-02 Mon	2.45	2.47	2.43	2.45			68.2	68.2	0.2
2001-Mar-30 Fri	2.45	2.49	2.43	2.43			###	###	###
2001-Mar-29 Thu	2.4	2.45	###	2.43	21,190,475	###	###	###	###
2001-Mar-28 Wed	2.8	2.8	2.46	2.48			###	###	0.2
2001-Mar-27 Tue	2.85	2.85	###	2.77	7,748,271	11,041,286	###	###	0.2
2001-Mar-26 Mon	###	###	2.8	2.8	7,508,720	###	###	###	0.2
2001-Mar-23 Fri	###	###	2.89	###			77.0	77.0	0.0
2001-Mar-22 Thu	###	###	2.88	2.89	3,283,289	###	###	###	###
2001-Mar-21 Wed	2.875	###	2.86	###			80.0	80.0	0.0
2001-Mar-20 Tue	###	###	2.889	2.889	3,530,746	###	###	###	###
2001-Mar-19 Mon	###	###	2.88	###	6,627,972	9,544,279	###	###	0.0
2001-Mar-16 Fri	###	###	###	###			29.6	29.6	0.0
2001-Mar-15 Thu	###	###	###	###			32.4	32.4	0.0
2001-Mar-14 Wed	###	###	###	###	2,962,022	0	###	###	0.0
2001-Mar-13 Tue	###	###	###	3.027			###	###	###
2001-Mar-12 Mon	###	###	###	###	2,248,882	0	###	###	0.0
2001-Mar-09 Fri	###	###	###	###			32.3	32.3	0.0
2001-Mar-08 Thu	###	###	###	###	13,074,584	0	###	###	0.0
2001-Mar-07 Wed	3.27	3.27	###	###			###	###	0.0
2001-Mar-06 Tue	3.25	###	3.25	3.27			76.5	76.5	###
2001-Mar-05 Mon	###	3.22	###	3.21	4,682,886	7,539,446	89.1	89.1	###
2001-Mar-02 Fri	###	###	###	###	6,911,428	0	78.7	78.7	0.0
2001-Mar-01 Thu	###	###	###	###	7,831,921	0	29.2	29.2	0.0
2001-Feb-28 Wed	###	###	###	###			###	###	0.0
2001-Feb-27 Tue	###	###	###	###	7,300,670	0	###	###	0.0
2001-Feb-26 Mon	3.24	3.24	###	###			8.7	8.7	0.0
2001-Feb-23 Fri	###	###	###	3.25			14.4	14.4	0.2
2001-Feb-22 Thu	3.45	3.53	3.4	3.42			29.2	29.2	0.2
2001-Feb-21 Wed	3.47	3.47	3.4	3.44	8,938,759	###	31.7	31.7	0.2
2001-Feb-20 Tue	3.49	3.52	3.46	3.46	6,676,786	23,301,983	###	###	0.2
2001-Feb-19 Mon	3.53	3.53	3.48	3.49			###	###	###
2001-Feb-16 Fri	###	###	3.47	3.53	7,102,475	###	18.9	18.9	0.3
2001-Feb-15 Thu	3.7	3.7	3.54	3.54			###	###	0.3
2001-Feb-14 Wed	3.72	3.75	###	3.7	2,634,228	4,939,177	###	###	0.3
2001-Feb-13 Tue	3.74	3.74	###	3.72			###	###	0.3
2001-Feb-12 Mon	3.7	3.73	###	3.73			76.9	76.9	###
2001-Feb-09 Fri	3.75	3.75	###	###	6,749,145	12,654,646	23.4	23.4	0.0
2001-Feb-08 Thu	###	3.72	3.58	3.72			89.5	89.5	0.3
2001-Feb-07 Wed	###	###	###	###	4,616,871	0	###	###	0.0
2001-Feb-06 Tue	3.75	3.75	###	###	6,004,557	11,258,544	###	###	0.0
2001-Feb-05 Mon	3.76	3.76	3.72	3.74	1,520,984	5,688,480	###	###	0.3
2001-Feb-02 Fri	3.85	3.86	3.76	3.76	4,403,745	###	###	###	0.3
2001-Feb-01 Thu	3.883	3.89	3.83	3.87	4,871,381	###	###	###	###
2001-Jan-31 Wed	###	###	3.89	###	2,891,754	###	28.5	28.5	0.0
2001-Jan-30 Tue	###	###	###	###	3,468,242	0	74.9	74.9	0.0
2001-Jan-29 Mon	3.82	###	3.82	###	5,898,759	11,266,629	88.8	88.8	0.0
2001-Jan-25 Thu	3.78	3.824	3.76	3.824			77.4	77.4	###
2001-Jan-24 Wed	3.73	3.8	3.73	3.777			77.7	77.7	###
2001-Jan-23 Tue	3.75	3.76	3.7	3.73			30.0	30.0	###
2001-Jan-22 Mon	3.75	3.77	3.75	3.75			###	###	0.3
2001-Jan-19 Fri	3.76	3.78	3.75	3.75	3,784,157	14,247,351	###	###	0.3
2001-Jan-18 Thu	3.75	3.78	3.72	3.76	2,119,628	###	62.9	62.9	0.3
2001-Jan-17 Wed	3.75	3.77	3.74	3.77			###	###	###
2001-Jan-16 Tue	3.772	3.772	3.74	3.76	1,373,822	5,160,075	###	###	0.3
2001-Jan-15 Mon	3.75	3.78	3.75	3.78			###	###	0.3
2001-Jan-12 Fri	3.7	3.74	###	3.74			###	###	0.3
2001-Jan-11 Thu	3.75	3.76	3.7	3.72	3,399,458	12,679,978	30.2	30.2	0.3
2001-Jan-10 Wed	3.71	3.79	3.71	3.79			86.1	86.1	###
2001-Jan-09 Tue	3.72	3.77	3.71	3.74	4,067,521	15,212,528	###	###	0.3
2001-Jan-08 Mon	###	3.72	###	3.71			85.1	85.1	###
2001-Jan-05 Fri	###	3.71	###	3.7	2,897,686	###	84.9	84.9	0.3
2001-Jan-04 Thu	3.58	###	3.58	###	1,172,458	###	83.0	83.0	0.0
2001-Jan-03 Wed	3.57	3.59	3.54	3.58			78.0	78.0	0.3
2001-Jan-02 Tue	3.58	###	3.56	3.59			73.4	73.4	###
2001-Jan-01 Mon	###	###	3.54	3.548			14.4	14.4	###
2000-Dec-29 Fri	###	###	3.54	3.548			14.4	14.4	###
2000-Dec-28 Thu	3.52	###	3.52	3.59			86.4	86.4	###
2000-Dec-27 Wed	3.49	3.54	3.48	3.51	847,859	2,975,985	71.2	71.2	###
2000-Dec-26 Tue	3.5	3.51	3.45	3.46			###	###	0.2
2000-Dec-25 Mon	3.5	3.51	3.45	3.46			###	###	0.2
2000-Dec-22 Fri	3.5	3.51	3.45	3.46			###	###	0.2
2000-Dec-21 Thu	3.55	3.56	3.47	3.48	4,599,220	16,166,258	25.1	25.1	0.2
2000-Dec-20 Wed	3.58	###	3.56	3.57	1,276,583	###	40.3	40.3	0.3
2000-Dec-19 Tue	3.55	###	3.55	3.58			78.0	78.0	0.3
2000-Dec-18 Mon	3.55	3.58	3.54	3.55	1,477,427	5,259,640	74.6	74.6	###
2000-Dec-15 Fri	###	###	3.58	3.58			###	###	0.3
2000-Dec-14 Thu	###	###	###	###	3,813,054	0	###	###	0.0
2000-Dec-13 Wed	3.78	3.8	###	3.7	5,059,629	###	17.1	17.1	0.3
2000-Dec-12 Tue	3.77	3.81	3.75	3.78			75.5	75.5	0.3
2000-Dec-11 Mon	3.75	3.79	3.7	3.76	2,648,555	###	71.3	71.3	0.3
2000-Dec-08 Fri	###	3.74	###	3.71			73.7	73.7	###
2000-Dec-07 Thu	3.57	###	3.57	###	4,488,921	8,012,723	88.1	88.1	0.0
2000-Dec-06 Wed	###	###	3.57	3.588	6,805,450	12,147,728	###	###	###
2000-Dec-05 Tue	3.53	3.58	3.52	3.56	2,810,351	9,976,746	###	###	0.3
2000-Dec-04 Mon	3.458	3.55	3.458	3.5			81.5	81.5	0.3
2000-Dec-01 Fri	3.47	3.5	3.46	3.48	3,530,074	12,284,657	69.4	69.4	0.2
2000-Nov-30 Thu	3.46	3.52	3.46	3.49			77.6	77.6	###
2000-Nov-29 Wed	3.54	3.55	3.42	3.45	5,810,875	###	16.6	16.6	###
2000-Nov-28 Tue	3.53	3.57	3.5	3.55			78.3	78.3	###
2000-Nov-27 Mon	3.55	###	3.5	3.52	4,513,944	###	33.5	33.5	###
2000-Nov-24 Fri	3.5	3.56	3.5	3.52	10,252,742	36,192,179	###	###	###
2000-Nov-23 Thu	###	3.49	###	3.49	6,615,679	11,544,359	92.9	92.9	###
2000-Nov-22 Wed	###	###	###	###	3,398,475	0	72.3	72.3	0.0
2000-Nov-21 Tue	###	###	###	###	4,132,243	0	18.6	18.6	0.0
2000-Nov-20 Mon	###	###	3.27	###			###	###	0.0
2000-Nov-17 Fri	###	3.4	###	###			74.4	74.4	0.0
2000-Nov-16 Thu	3.49	3.54	3.27	###			6.2	6.2	0.0
2000-Nov-15 Wed	3.55	3.56	3.45	3.5	3,855,873	###	20.6	20.6	0.3
2000-Nov-13 Mon	3.55	###	3.55	###			###	###	0.0
2000-Nov-10 Fri	3.48	3.55	3.48	3.55			83.8	83.8	###
2000-Nov-09 Thu	3.441	3.55	3.42	3.48			###	###	0.2
2000-Nov-08 Wed	###	###	3.86	3.88			21.1	21.1	0.3
2000-Nov-07 Tue	###	###	3.88	###			63.3	63.3	0.0
2000-Nov-06 Mon	###	###	3.87	3.89	6,911,789	###	28.7	28.7	0.3
2000-Nov-03 Fri	3.88	###	3.88	###	4,243,528	8,232,444	73.6	73.6	0.0
2000-Nov-02 Thu	3.85	3.88	3.78	3.88	3,444,351	###	71.1	71.1	0.3
2000-Nov-01 Wed	###	###	3.81	3.83			19.6	19.6	###
2000-Oct-31 Tue	###	###	3.88	3.88	3,897,452	7,561,056	36.4	36.4	0.3
2000-Oct-30 Mon	3.85	3.87	3.77	3.83			36.2	36.2	###
2000-Oct-27 Fri	3.72	3.8	3.72	3.8			###	###	###
2000-Oct-26 Thu	3.7	3.72	###	###	7,150,987	###	###	###	0.0
2000-Oct-25 Wed	3.74	3.74	###	###	6,879,821	###	23.0	23.0	0.0
2000-Oct-24 Tue	###	3.72	###	3.7	7,318,755	13,612,884	###	###	0.3
2000-Oct-23 Mon	###	3.7	###	###	10,508,957	19,441,570	###	###	0.0
2000-Oct-20 Fri	3.56	###	3.53	###			###	###	0.0
2000-Oct-19 Thu	3.45	3.5	3.45	3.49	7,654,786	26,600,381	81.4	81.4	###
2000-Oct-18 Wed	3.46	3.47	3.44	3.45	7,401,320	###	34.3	34.3	###
2000-Oct-17 Tue	3.5	3.5	3.45	3.46	7,882,828	27,392,827	29.5	29.5	0.2
2000-Oct-16 Mon	3.5	3.5	3.44	3.49	6,818,242	###	###	###	###
2000-Oct-13 Fri	3.46	3.47	3.42	3.44	4,764,375	16,413,271	###	###	0.2
2000-Oct-12 Thu	3.52	3.54	3.47	3.5	12,441,441	43,607,250	###	###	0.3
2000-Oct-11 Wed	3.54	3.54	3.49	3.5	3,303,548	11,611,971	27.4	27.4	0.3
2000-Oct-10 Tue	3.58	###	3.54	3.54			28.7	28.7	0.3
2000-Oct-09 Mon	3.55	###	3.54	3.56			70.8	70.8	0.3
2000-Oct-06 Fri	3.5	3.55	3.5	3.54	1,679,971	###	71.4	71.4	0.3
2000-Oct-05 Thu	3.49	3.51	3.45	3.47	4,519,258	###	###	###	0.2
2000-Oct-04 Wed	3.55	3.55	3.42	3.43			###	###	0.2
2000-Oct-03 Tue	3.49	###	3.48	3.53			###	###	0.3
2000-Oct-02 Mon	3.51	3.56	3.5	3.54	2,424,687	8,559,145	###	###	0.3
2000-Sep-29 Fri	###	###	3.55	3.557	4,542,053	8,062,144	14.2	14.2	0.3
2000-Sep-28 Thu	###	###	3.59	###	2,442,148	4,383,655	###	###	0.0
2000-Sep-27 Wed	###	3.71	3.59	###	2,738,320	###	###	###	0.0
2000-Sep-26 Tue	3.5	###	3.5	###	2,324,542	4,067,948	###	###	0.0
2000-Sep-25 Mon	3.42	3.5	3.42	3.45	2,192,456	###	72.5	72.5	###
2000-Sep-22 Fri	3.43	3.43	###	###			###	###	0.0
2000-Sep-21 Thu	3.47	3.48	3.43	3.44	2,399,842	8,291,454	###	###	0.2
2000-Sep-20 Wed	3.45	3.51	3.44	3.48	2,292,045	7,964,856	69.4	69.4	0.2
2000-Sep-19 Tue	3.51	3.52	3.45	3.46	3,692,870	12,869,651	###	###	0.2
2000-Sep-18 Mon	###	###	3.53	3.56	2,823,723	4,983,871	###	###	0.3
2000-Sep-15 Fri	3.7	3.7	3.57	3.58			11.6	11.6	0.3
2000-Sep-14 Thu	3.76	3.82	###	###			17.6	17.6	0.0
2000-Sep-13 Wed	###	3.73	###	3.73			###	###	###
2000-Sep-12 Tue	###	###	3.56	3.58	2,967,624	5,282,370	###	###	0.3
2000-Sep-11 Mon	3.657	3.7	###	###	2,395,358	###	###	###	0.0
2000-Sep-08 Fri	###	###	3.58	###			72.6	72.6	0.0
2000-Sep-07 Thu	3.59	###	3.54	###	8,470,172	###	###	###	0.0
2000-Sep-06 Wed	###	###	3.59	###			###	###	0.0
2000-Sep-05 Tue	3.73	3.73	###	###			###	###	0.0
2000-Sep-04 Mon	3.85	3.86	###	###			###	###	0.0
2000-Sep-01 Fri	###	###	3.85	3.85			###	###	0.3
2000-Aug-31 Thu	###	###	###	###	3,787,640	0	23.1	23.1	0.0
2000-Aug-30 Wed	###	###	###	###			###	###	0.0
2000-Aug-29 Tue	###	###	###	###	2,753,328	0	76.9	76.9	0.0
2000-Aug-28 Mon	4	###	4	4	1,599,384	###	74.7	74.7	0.3
2000-Aug-25 Fri	###	###	###	###			###	###	0.0
2000-Aug-24 Thu	###	###	4	###			###	###	0.0
2000-Aug-23 Wed	###	###	###	###			76.3	76.3	0.0
2000-Aug-22 Tue	###	###	###	###			###	###	0.0
2000-Aug-21 Mon	###	4.25	###	###			###	###	0.0
2000-Aug-18 Fri	###	###	###	###			###	###	0.0
2000-Aug-17 Thu	3.83	###	3.78	###			###	###	0.0
2000-Aug-16 Wed	###	###	3.82	3.82	6,268,159	11,972,183	###	###	0.3
2000-Aug-15 Tue	3.84	3.87	3.84	3.85	2,997,786	###	74.9	74.9	0.3
2000-Aug-14 Mon	3.859	###	3.8	3.83	9,340,226	17,746,429	35.3	35.3	###
2000-Aug-11 Fri	3.82	###	3.81	3.822	11,261,257	###	66.2	66.2	0.3
2000-Aug-10 Thu	3.83	3.84	3.79	3.81	3,735,756	###	30.1	30.1	0.3
2000-Aug-09 Wed	3.78	3.86	3.77	3.82	3,190,481	12,171,685	###	###	0.3
2000-Aug-08 Tue	3.78	3.84	3.75	3.78			72.3	72.3	0.3
2000-Aug-07 Mon	###	###	3.79	3.79			9.9	9.9	###
2000-Aug-04 Fri	4	###	###	###			###	###	0.0
2000-Aug-03 Thu	###	###	###	###	5,366,526	0	###	###	0.0
2000-Aug-02 Wed	###	###	###	###	5,766,927	0	86.4	86.4	0.0
2000-Aug-01 Tue	###	###	###	###			70.6	70.6	0.0
2000-Jul-31 Mon	3.89	###	3.89	###			###	###	0.0
2000-Jul-28 Fri	###	###	3.83	3.89	8,236,670	15,773,223	38.3	38.3	0.3
2000-Jul-27 Thu	3.81	###	3.81	###	7,113,020	###	87.3	87.3	0.0
2000-Jul-26 Wed	3.74	3.81	3.73	3.79			80.2	80.2	###
2000-Jul-25 Tue	3.7	3.74	3.7	3.73			75.5	75.5	###
2000-Jul-24 Mon	###	3.73	###	3.73			87.9	87.9	###
2000-Jul-21 Fri	3.59	###	3.59	###			###	###	0.0
2000-Jul-20 Thu	###	###	3.56	3.59	3,428,878	###	###	###	###
2000-Jul-19 Wed	###	###	###	###	4,675,746	0	32.0	32.0	0.0
2000-Jul-18 Tue	###	###	###	###			###	###	0.0
2000-Jul-17 Mon	3.73	3.74	###	3.7	4,220,558	7,892,443	###	###	0.3
2000-Jul-14 Fri	###	###	###	3.672	4,344,056	0	34.3	34.3	0.3
2000-Jul-13 Thu	3.7	3.76	###	###			###	###	0.0
2000-Jul-12 Wed	###	3.74	###	3.71			###	###	###
2000-Jul-11 Tue	3.58	###	3.55	###	4,922,274	###	80.7	80.7	0.0
2000-Jul-10 Mon	3.59	###	3.56	3.57			34.8	34.8	0.3
2000-Jul-07 Fri	3.56	3.57	3.52	3.57	2,580,881	9,149,223	###	###	0.3
2000-Jul-06 Thu	3.57	3.57	3.52	3.52			###	###	###
2000-Jul-05 Wed	3.48	3.56	3.48	3.56	4,968,280	17,488,345	70.8	70.8	0.3
2000-Jul-04 Tue	3.46	3.49	3.4	3.481			###	###	0.2
2000-Jul-03 Mon	###	3.47	###	3.46	2,531,058	4,391,385	###	###	0.2
2000-Jun-30 Fri	###	###	3.28	###	7,818,958	###	###	###	0.0
2000-Jun-29 Thu	3.45	3.46	3.27	###	7,285,044	24,514,173	7.6	7.6	0.0
2000-Jun-28 Wed	3.41	3.45	3.4	3.44			64.3	64.3	0.2
2000-Jun-27 Tue	###	3.4	###	3.4	11,575,054	###	###	###	0.2
2000-Jun-26 Mon	3.26	###	3.26	###	10,310,223	###	###	###	0.0
2000-Jun-23 Fri	###	###	###	###	9,234,627	0	###	###	0.0
2000-Jun-22 Thu	###	###	###	###	3,585,551	0	###	###	0.0
2000-Jun-21 Wed	###	3.2	###	###			###	###	0.0
2000-Jun-20 Tue	3.23	3.23	###	###	6,895,156	11,135,676	23.7	23.7	0.0
2000-Jun-19 Mon	3.28	3.28	3.2	3.27			###	###	###
2000-Jun-16 Fri	###	###	###	###			###	###	0.0
2000-Jun-15 Thu	###	###	3.26	###	1,028,155	###	35.1	35.1	0.0
2000-Jun-14 Wed	###	3.4	3.29	###			21.2	21.2	0.0
2000-Jun-13 Tue	3.45	3.47	###	###			###	###	0.0
2000-Jun-12 Mon	3.46	3.46	3.46	3.46	0				0.2
2000-Jun-08 Thu	3.45	3.53	3.45	3.53			81.6	81.6	0.3
2000-Jun-07 Wed	3.47	3.47	3.42	3.45			37.3	37.3	###
2000-Jun-06 Tue	3.44	3.48	3.42	3.45	1,565,488	###	72.7	72.7	###
2000-Jun-05 Mon	3.457	3.47	3.4	3.44			37.1	37.1	0.2
2000-Jun-02 Fri	###	3.42	###	3.41	5,581,627	9,544,582	###	###	###
2000-Jun-01 Thu	3.26	###	3.26	###			79.4	79.4	0.0
2000-May-31 Wed	3.27	3.28	3.24	3.24	7,076,687	###	###	###	###
2000-May-30 Tue	###	3.24	###	3.24	1,326,152	###	77.2	77.2	###
2000-May-29 Mon	3.21	3.23	###	3.2	12,099,353	19,540,455	###	###	0.2
2000-May-26 Fri	###	3.21	###	3.2			###	###	0.2
2000-May-25 Thu	###	3.2	###	3.2	2,247,153	3,595,444	###	###	0.2
2000-May-24 Wed	3.28	3.28	###	###			###	###	0.0
2000-May-23 Tue	3.2	3.29	3.2	3.27	2,477,540	###	###	###	###
2000-May-22 Mon	###	###	###	###	4,557,447	0	###	###	0.0
2000-May-19 Fri	###	###	###	###			###	###	0.0
2000-May-18 Thu	###	###	###	###	3,134,044	0	26.1	26.1	0.0
2000-May-17 Wed	###	3.2	###	###			###	###	0.0
2000-May-16 Tue	###	###	###	###	6,374,750	0	34.8	34.8	0.0
2000-May-15 Mon	3.2	3.21	###	###	3,111,924	###	###	###	0.0
2000-May-12 Fri	3.21	3.25	###	###	8,241,189	###	###	###	0.0
2000-May-11 Thu	3.22	3.22	###	###	5,527,525	###	###	###	0.0
2000-May-10 Wed	###	###	###	3.22	6,727,988	0	15.5	15.5	0.2
2000-May-09 Tue	3.45	3.47	###	###			26.2	26.2	0.0
2000-May-08 Mon	3.53	3.53	3.43	3.46			24.4	24.4	0.2
2000-May-05 Fri	3.43	3.5	3.42	3.5	3,361,222	11,629,828	71.8	71.8	0.3
2000-May-04 Thu	3.44	3.45	3.4	3.41	2,349,942	8,048,551	34.2	34.2	###
2000-May-03 Wed	3.47	3.47	3.42	3.45	1,563,284	###	###	###	###
2000-May-02 Tue	3.49	3.49	3.45	3.47			###	###	0.2
2000-May-01 Mon	###	###	3.44	3.49	2,239,879	###	27.8	27.8	###
2000-Apr-28 Fri	3.52	###	3.52	###			###	###	0.0
2000-Apr-27 Thu	3.5	3.54	3.48	3.52			###	###	###
2000-Apr-26 Wed	3.54	3.54	3.48	3.52	1,304,029	4,577,141	44.1	44.1	###
2000-Apr-25 Tue	3.5	3.5	3.5	3.5	0				0.3
2000-Apr-24 Mon	3.5	3.5	3.5	3.5	0				0.3
2000-Apr-21 Fri	3.5	3.5	3.5	3.5	0				0.3
2000-Apr-20 Thu	3.54	3.54	3.45	3.5			27.1	27.1	0.3
2000-Apr-19 Wed	3.582	3.582	3.47	3.54	3,403,280	###	44.9	44.9	0.3
2000-Apr-18 Tue	3.5	3.51	3.43	3.47	1,885,640	6,543,170	42.2	42.2	0.2
2000-Apr-17 Mon	###	3.49	###	3.47			###	###	0.2
2000-Apr-14 Fri	3.55	3.55	3.5	3.524	1,169,073	4,120,982	24.0	24.0	###
2000-Apr-13 Thu	3.5	3.52	3.47	3.5			###	###	0.3
2000-Apr-12 Wed	3.5	3.59	3.48	3.52			###	###	###
2000-Apr-11 Tue	###	3.54	3.42	3.47	2,754,327	9,585,057	###	###	0.2
2000-Apr-07 Fri	3.57	3.58	3.54	3.57			66.3	66.3	0.3
2000-Apr-06 Thu	3.56	3.58	3.54	3.55	3,747,954	###	30.1	30.1	###
2000-Apr-05 Wed	3.55	3.57	3.53	3.55			77.6	77.6	###
2000-Apr-04 Tue	3.55	###	3.53	3.55	3,197,382	5,643,379	###	###	###
2000-Apr-03 Mon	3.52	3.53	3.47	3.5	2,247,159	7,865,056	###	###	0.3
2000-Mar-31 Fri	3.57	3.57	3.44	3.44	3,589,442	###	###	###	0.2
2000-Mar-30 Thu	###	###	###	###	964,884	0	22.9	22.9	0.0
2000-Mar-29 Wed	###	###	3.57	3.58			###	###	0.3
2000-Mar-28 Tue	###	###	###	###			###	###	0.0
2000-Mar-24 Fri	3.7	3.7	3.54	###			22.4	22.4	0.0
2000-Mar-23 Thu	###	###	###	###			###	###	0.0
2000-Mar-22 Wed	3.944	###	###	###			###	###	0.0
2000-Mar-21 Tue	###	###	3.86	3.924	3,245,027	###	74.1	74.1	###
2000-Mar-20 Mon	###	###	3.89	###	2,181,472	###	###	###	0.0
2000-Mar-17 Fri	###	###	###	###			###	###	0.0
2000-Mar-16 Thu	###	###	3.81	3.86	5,419,942	10,324,989	30.4	30.4	0.3
2000-Mar-15 Wed	3.7	###	3.7	###			93.9	93.9	0.0
2000-Mar-14 Tue	3.49	###	3.48	3.55	3,586,682	6,240,826	###	###	###
2000-Mar-13 Mon	3.54	3.54	3.45	3.49			28.9	28.9	###
2000-Mar-10 Fri	3.5	3.55	3.47	3.54			###	###	0.3
2000-Mar-09 Thu	3.45	3.47	3.44	3.47			###	###	0.2
2000-Mar-08 Wed	3.42	3.43	###	3.41	3,471,552	###	37.0	37.0	###
2000-Mar-07 Tue	3.42	3.47	3.41	3.46	2,125,552	###	73.5	73.5	0.2
2000-Mar-06 Mon	3.48	3.48	3.4	3.42			###	###	0.2
2000-Mar-03 Fri	3.459	3.48	3.43	3.44	3,545,920	12,251,153	###	###	0.2
2000-Mar-02 Thu	3.48	3.48	###	3.4			###	###	0.2
2000-Mar-01 Wed	3.57	3.57	3.44	3.47	4,301,476	15,076,673	18.6	18.6	0.2
2000-Feb-29 Tue	###	###	3.55	3.56			###	###	0.3
2000-Feb-28 Mon	###	###	3.56	3.58			34.5	34.5	0.3
2000-Feb-25 Fri	3.55	###	3.52	3.646	22,858,082	40,230,224	85.5	85.5	###
2000-Feb-24 Thu	###	###	3.53	3.56			###	###	0.3
2000-Feb-23 Wed	3.74	3.78	###	###	4,948,956	9,353,526	###	###	0.0
2000-Feb-22 Tue	3.85	3.88	3.72	3.74	2,737,326	###	23.1	23.1	0.3
2000-Feb-21 Mon	3.7	3.87	###	###			87.7	87.7	0.0
2000-Feb-18 Fri	3.75	3.8	###	3.71	4,586,758	8,714,840	###	###	###
2000-Feb-17 Thu	3.8	###	3.7	3.73	3,203,180	5,925,883	24.6	24.6	###
2000-Feb-16 Wed	3.75	3.8	3.73	3.77			###	###	###
2000-Feb-15 Tue	###	3.72	###	3.71	3,085,472	5,738,977	72.4	72.4	###
2000-Feb-14 Mon	###	###	###	###	2,470,527	0	34.9	34.9	0.0
2000-Feb-11 Fri	###	###	###	###			31.8	31.8	0.0
2000-Feb-10 Thu	3.76	3.78	3.7	3.725			31.8	31.8	###
2000-Feb-09 Wed	3.8	3.83	3.74	3.75	2,163,273	8,187,988	27.4	27.4	0.3
2000-Feb-08 Tue	###	3.78	###	3.78			88.6	88.6	0.3
2000-Feb-07 Mon	3.78	3.78	###	3.7	1,449,022	2,738,651	21.8	21.8	0.3
2000-Feb-04 Fri	3.79	3.79	3.71	3.74			28.9	28.9	0.3
2000-Feb-03 Thu	3.82	3.87	3.73	3.79			38.8	38.8	###
2000-Feb-02 Wed	3.88	###	3.82	3.82	2,688,726	###	###	###	0.3
2000-Feb-01 Tue	3.85	3.87	3.81	3.84	2,063,350	###	###	###	0.3
2000-Jan-31 Mon	3.84	3.87	3.79	3.83	1,978,645	###	34.3	34.3	###
2000-Jan-28 Fri	###	###	3.85	3.878	1,427,628	2,748,183	###	###	0.3
2000-Jan-27 Thu	3.88	###	3.83	###			69.6	69.6	0.0
2000-Jan-25 Tue	###	###	3.84	###			36.0	36.0	0.0
2000-Jan-24 Mon	###	###	###	###	2,289,127	0	27.4	27.4	0.0
2000-Jan-21 Fri	4.041	###	###	###			68.7	68.7	0.0
2000-Jan-20 Thu	###	###	###	###	7,020,843	0	###	###	0.0
2000-Jan-19 Wed	3.87	###	3.87	###			###	###	0.0
2000-Jan-18 Tue	3.82	3.87	3.82	3.85	3,383,583	13,009,876	###	###	0.3
2000-Jan-17 Mon	3.87	3.87	3.8	3.81			###	###	0.3
2000-Jan-14 Fri	3.89	3.89	3.82	###			29.9	29.9	0.0
2000-Jan-13 Thu	###	###	3.83	3.86	4,361,277	8,351,845	32.5	32.5	0.3
2000-Jan-12 Wed	###	###	3.82	3.85	2,901,953	###	###	###	0.3
2000-Jan-11 Tue	###	###	3.88	3.943			42.9	42.9	###
2000-Jan-10 Mon	###	###	3.88	###	4,273,772	###	###	###	0.0
2000-Jan-07 Fri	###	###	3.82	3.86			37.3	37.3	0.3
2000-Jan-06 Thu	3.85	###	3.81	3.84	5,659,347	10,781,056	39.2	39.2	0.3
2000-Jan-05 Wed	3.75	3.78	3.7	3.76	3,091,973	11,563,979	79.1	79.1	0.3
2000-Jan-04 Tue	###	3.87	3.79	3.79			###	###	###
1999-Dec-31 Fri	3.88	3.89	3.8	3.8	1,652,122	###	13.0	13.0	###
1999-Dec-30 Thu	3.88	3.89	3.8	3.8	1,652,122	###	13.0	13.0	###
1999-Dec-29 Wed	###	3.87	3.76	3.82			###	###	0.3
1999-Dec-28 Tue	3.7	3.76	###	3.76	1,977,257	3,717,243	81.7	81.7	0.3
1999-Dec-27 Mon	3.7	3.76	###	3.76	1,977,257	3,717,243	81.7	81.7	0.3
1999-Dec-24 Fri	3.7	3.76	###	3.76	1,977,257	3,717,243	81.7	81.7	0.3
1999-Dec-23 Thu	3.71	3.73	###	###			###	###	0.0
1999-Dec-22 Wed	###	3.75	###	###	10,548,681	19,778,776	###	###	0.0
1999-Dec-21 Tue	###	###	3.49	3.57			###	###	0.3
1999-Dec-20 Mon	3.82	3.86	###	3.73			###	###	###
1999-Dec-17 Fri	###	###	3.83	3.84	4,854,282	9,295,950	16.5	16.5	0.3
1999-Dec-16 Thu	###	###	###	###	3,142,856	0	###	###	0.0
1999-Dec-15 Wed	###	4	3.89	3.89			21.8	21.8	0.3
1999-Dec-14 Tue	4	4	###	###	7,031,859	###	###	###	0.0
1999-Dec-13 Mon	###	4	###	4			79.3	79.3	0.3
1999-Dec-10 Fri	4	###	3.87	3.89	12,886,586	24,935,543	###	###	0.3
1999-Dec-09 Thu	3.88	###	3.87	###	13,008,646	###	###	###	0.0
1999-Dec-08 Wed	3.87	3.87	###	3.78	23,816,171	###	###	###	0.3
1999-Dec-07 Tue	4	###	3.8	3.88			16.4	16.4	0.3
1999-Dec-06 Mon	4.2	4.2	4	4	12,957,056	53,123,929	12.9	12.9	0.3
1999-Dec-03 Fri	###	4.2	###	###			###	###	0.0
1999-Dec-02 Thu	4.26	4.27	###	4.21			23.6	23.6	###
1999-Dec-01 Wed	###	4.23	###	###	9,101,827	###	###	###	0.0
1999-Nov-30 Tue	4.2	4.22	###	###	32,925,445	69,472,688	29.2	29.2	0.0
1999-Nov-29 Mon	4.475	4.475	###	###	22,723,084	###	###	###	0.0
1999-Nov-26 Fri	4.85	4.89	4.76	4.87			###	###	0.3
1999-Nov-25 Thu	4.86	4.88	4.75	4.83			32.7	32.7	0.3
1999-Nov-24 Wed	###	###	4.85	4.85	1,628,453	###	20.9	20.9	###
1999-Nov-23 Tue	###	###	4.927	4.927	3,439,082	8,472,178	13.6	13.6	###
1999-Nov-22 Mon	###	###	###	###	2,651,370	0	###	###	0.0
1999-Nov-19 Fri	###	###	###	###	2,450,423	0	81.7	81.7	0.0
1999-Nov-18 Thu	###	###	###	###			26.0	26.0	0.0
1999-Nov-17 Wed	###	###	###	###	5,038,442	0	27.9	27.9	0.0
1999-Nov-16 Tue	5	###	###	###	1,726,973	0	74.4	74.4	0.0
1999-Nov-15 Mon	###	###	###	###			18.8	18.8	0.0
1999-Nov-12 Fri	###	###	###	5.087			67.1	67.1	###
1999-Nov-11 Thu	###	###	###	###	3,163,970	0	###	###	0.0
1999-Nov-10 Wed	5.021	###	5	5.054	1,922,428	4,806,070	###	###	###
1999-Nov-09 Tue	5	###	5	###	5,026,222	12,565,555	84.5	84.5	0.0
1999-Nov-08 Mon	4.942	###	###	4.981	2,805,120	0	81.1	81.1	0.4
1999-Nov-05 Fri	###	###	4.85	4.89	1,566,250	3,798,156	###	###	###
1999-Nov-04 Thu	###	###	4.87	###	6,476,344	###	###	###	0.0
1999-Nov-03 Wed	###	###	4.83	4.859			###	###	0.3
1999-Nov-02 Tue	###	###	4.89	###			###	###	0.0
1999-Nov-01 Mon	5	5	4.86	###			29.1	29.1	0.0
1999-Oct-29 Fri	###	###	###	###	2,770,359	0	###	###	0.0
1999-Oct-28 Thu	###	###	4.86	###			###	###	0.0
1999-Oct-27 Wed	4.75	###	4.75	4.872			###	###	0.3
1999-Oct-26 Tue	###	###	###	5	5,028,771	0	73.2	73.2	0.4
1999-Oct-25 Mon	5	5	###	5	1,760,856	4,402,140	###	###	0.4
1999-Oct-22 Fri	4.76	###	4.76	###	2,563,482	6,101,087	###	###	0.0
1999-Oct-21 Thu	4.84	4.84	4.74	4.74	3,400,540	16,288,586	18.4	18.4	0.3
1999-Oct-20 Wed	4.82	4.84	4.78	4.8	6,578,356	###	###	###	0.3
1999-Oct-19 Tue	4.75	4.77	4.73	4.77			78.2	78.2	###
1999-Oct-18 Mon	4.728	4.76	4.7	4.73			###	###	0.3
1999-Oct-15 Fri	4.73	4.8	4.72	4.77	3,228,428	###	80.1	80.1	###
1999-Oct-14 Thu	4.7	4.75	###	4.72			68.4	68.4	0.3
1999-Oct-13 Wed	4.75	4.76	4.72	4.72	1,562,989	###	###	###	0.3
1999-Oct-12 Tue	4.8	4.82	4.78	4.79			27.7	27.7	0.3
1999-Oct-11 Mon	4.82	4.82	4.78	4.78			24.8	24.8	###
1999-Oct-08 Fri	4.75	4.8	4.72	4.77			###	###	###
1999-Oct-07 Thu	4.85	4.85	4.75	4.76	1,423,472	###	16.4	16.4	###
1999-Oct-06 Wed	4.82	4.84	4.78	4.8			###	###	0.3
1999-Oct-05 Tue	4.829	4.88	4.81	4.82			###	###	0.3
1999-Oct-04 Mon	4.82	4.82	4.78	4.79	900,854	###	28.3	28.3	0.3
1999-Oct-01 Fri	###	4.86	4.79	###	1,747,078	8,429,651	65.9	65.9	0.0
1999-Sep-30 Thu	4.73	4.86	4.72	4.8	3,028,150	###	78.9	78.9	0.3
1999-Sep-29 Wed	4.76	4.8	4.72	4.76	1,397,526	6,652,223	###	###	###
1999-Sep-28 Tue	4.8	4.8	4.7	4.77			###	###	###
1999-Sep-27 Mon	4.8	4.82	4.72	4.77			28.7	28.7	###
1999-Sep-24 Fri	4.83	4.83	4.76	4.8	3,339,657	16,013,655	31.1	31.1	0.3
1999-Sep-23 Thu	4.941	###	4.85	4.89	2,108,270	5,112,554	22.5	22.5	###
1999-Sep-22 Wed	4.8	###	4.79	###	1,488,640	###	84.0	84.0	0.0
1999-Sep-21 Tue	4.8	4.87	4.77	4.8	1,748,278	###	###	###	0.3
1999-Sep-20 Mon	4.82	4.83	4.71	4.78			###	###	###
1999-Sep-17 Fri	4.8	4.8	4.77	4.79	1,481,458	7,088,776	34.6	34.6	0.3
1999-Sep-16 Thu	4.8	4.8	###	4.75	2,045,379	###	29.9	29.9	###
1999-Sep-15 Wed	4.81	4.81	4.76	4.77	2,457,749	11,760,328	31.6	31.6	###
1999-Sep-14 Tue	###	###	4.84	4.85	2,887,376	6,987,449	22.9	22.9	###
1999-Sep-13 Mon	###	5	4.86	4.89			###	###	###
1999-Sep-10 Fri	###	###	###	###	2,700,775	0	24.4	24.4	0.0
1999-Sep-09 Thu	###	###	###	###			26.3	26.3	0.0
1999-Sep-08 Wed	5	###	5	###			78.1	78.1	0.0
1999-Sep-07 Tue	###	###	###	5	1,392,749	0	###	###	0.4
1999-Sep-06 Mon	###	###	###	###	2,166,284	0	22.2	22.2	0.0
1999-Sep-03 Fri	4.977	5	###	###	2,247,654	###	###	###	0.0
1999-Sep-02 Thu	###	###	###	###			12.2	12.2	0.0
1999-Sep-01 Wed	###	###	###	###	2,684,520	0	###	###	0.0
1999-Aug-31 Tue	5.145	5.145	###	###			18.2	18.2	0.0
1999-Aug-30 Mon	###	###	###	###			26.0	26.0	0.0
1999-Aug-27 Fri	###	###	###	5.2	17,314,676	0	14.2	14.2	###
1999-Aug-26 Thu	###	###	5.23	5.27	3,259,659	###	###	###	###
1999-Aug-25 Wed	5.27	5.4	5.27	5.28	2,643,581	###	74.4	74.4	0.4
1999-Aug-24 Tue	5.259	5.28	5.2	5.27	3,200,273	###	###	###	###
1999-Aug-23 Mon	5.25	5.27	###	5.2			###	###	###
1999-Aug-20 Fri	###	5.25	###	5.22			###	###	0.4
1999-Aug-19 Thu	###	5.28	###	###			75.7	75.7	0.0
1999-Aug-18 Wed	###	5.28	###	5.2	6,864,549	###	73.3	73.3	###
1999-Aug-17 Tue	###	###	###	###			###	###	0.0
1999-Aug-16 Mon	###	###	5	###	2,218,051	5,545,127	###	###	0.0
1999-Aug-13 Fri	###	5	###	###			70.1	70.1	0.0
1999-Aug-12 Thu	5	###	###	4.977			26.8	26.8	0.4
1999-Aug-11 Wed	4.83	###	4.82	###	4,542,155	###	###	###	0.0
1999-Aug-10 Tue	4.88	###	4.87	4.89			###	###	###
1999-Aug-09 Mon	5	5	4.83	4.85	1,649,773	###	17.5	17.5	###
1999-Aug-06 Fri	5	5	4.88	###	887,422	###	###	###	0.0
1999-Aug-05 Thu	4.981	###	###	###			26.8	26.8	0.0
1999-Aug-04 Wed	5	###	###	###	2,204,028	0	###	###	0.0
1999-Aug-03 Tue	###	5	###	###	1,357,047	###	69.7	69.7	0.0
1999-Aug-02 Mon	5	###	5	###	972,427	###	78.3	78.3	0.0
1999-Jul-30 Fri	###	###	###	###			###	###	0.0
1999-Jul-29 Thu	###	###	###	###	3,013,324	0	85.1	85.1	0.0
1999-Jul-28 Wed	4.88	###	4.87	###	760,527	1,851,883	75.9	75.9	0.0
1999-Jul-27 Tue	4.89	4.89	4.8	4.82			###	###	0.3
1999-Jul-26 Mon	###	###	4.87	###			###	###	0.0
1999-Jul-23 Fri	###	###	4.87	###			###	###	0.0
1999-Jul-22 Thu	###	###	###	###	2,028,951	0	18.6	18.6	0.0
1999-Jul-21 Wed	###	###	###	###			77.4	77.4	0.0
1999-Jul-20 Tue	5.043	###	5	###	4,671,723	###	###	###	0.0
1999-Jul-19 Mon	###	###	4.87	###			###	###	0.0
1999-Jul-16 Fri	4.85	###	4.85	###	2,545,850	6,173,686	83.7	83.7	0.0
1999-Jul-15 Thu	4.85	###	4.81	4.86			70.4	70.4	0.3
1999-Jul-14 Wed	4.79	4.82	4.78	4.79	3,130,450	###	###	###	0.3
1999-Jul-13 Tue	4.775	4.84	4.76	4.76			###	###	###
1999-Jul-12 Mon	4.759	4.8	4.73	4.74	2,924,658	###	###	###	0.3
1999-Jul-09 Fri	4.859	4.87	4.71	4.71			###	###	###
1999-Jul-08 Thu	4.87	4.88	4.8	4.84	10,741,849	51,990,549	###	###	0.3
1999-Jul-07 Wed	###	###	4.83	4.85	6,469,080	15,622,828	###	###	###
1999-Jul-06 Tue	###	###	###	###			###	###	0.0
1999-Jul-05 Mon	###	###	###	###	2,642,475	0	77.8	77.8	0.0
1999-Jul-02 Fri	###	###	###	###	1,607,370	0	###	###	0.0
1999-Jul-01 Thu	###	###	###	###			73.0	73.0	0.0
1999-Jun-30 Wed	###	5	4.88	###	3,785,050	18,698,146	79.3	79.3	0.0
1999-Jun-29 Tue	###	###	4.81	4.85	2,423,643	###	28.2	28.2	###
1999-Jun-28 Mon	4.77	4.874	4.77	4.874	1,449,489	###	###	###	0.3
1999-Jun-25 Fri	4.728	4.8	4.72	4.758			###	###	###
1999-Jun-24 Thu	###	###	4.72	4.746			###	###	###
1999-Jun-23 Wed	4.721	###	4.72	4.75	8,744,271	20,636,479	76.7	76.7	###
1999-Jun-22 Tue	4.56	4.8	4.56	4.8	9,537,878	###	95.4	95.4	0.3
1999-Jun-21 Mon	4.54	###	4.52	###			###	###	0.0
1999-Jun-18 Fri	4.54	4.55	4.48	4.53			###	###	###
1999-Jun-17 Thu	4.52	4.55	4.47	4.52	2,455,754	11,075,450	70.3	70.3	0.3
1999-Jun-16 Wed	4.5	4.51	4.48	###			76.5	76.5	0.0
1999-Jun-15 Tue	4.479	4.53	4.46	4.48			78.5	78.5	###
1999-Jun-11 Fri	4.47	4.49	4.45	4.47			###	###	###
1999-Jun-10 Thu	4.48	4.54	4.47	4.47	2,484,241	###	32.9	32.9	###
1999-Jun-09 Wed	4.5	4.57	4.48	###			27.9	27.9	0.0
1999-Jun-08 Tue	4.56	4.56	###	4.49			20.4	20.4	###
1999-Jun-07 Mon	###	###	4.48	4.55			###	###	0.3
1999-Jun-04 Fri	4.47	4.51	4.41	4.49			72.9	72.9	###
1999-Jun-03 Thu	4.341	4.42	4.2	4.4	2,963,825	12,774,085	79.3	79.3	0.3
1999-Jun-02 Wed	4.4	4.44	###	###			###	###	0.0
1999-Jun-01 Tue	4.5	4.5	###	4.4	1,371,279	3,085,377	###	###	0.3
1999-May-31 Mon	4.5	4.53	4.42	4.5			74.2	74.2	###
1999-May-28 Fri	4.481	4.51	4.43	4.5			###	###	###
1999-May-27 Thu	4.52	4.57	4.48	4.53	1,916,827	8,673,642	###	###	###
1999-May-26 Wed	###	4.55	###	4.5	2,752,446	###	89.8	89.8	###
1999-May-25 Tue	###	4.47	###	###	1,704,575	3,809,725	83.7	83.7	0.0
1999-May-24 Mon	4.5	4.5	###	4.41	3,212,254	7,227,571	###	###	###
1999-May-21 Fri	4.56	4.56	4.45	4.5	3,531,784	15,910,686	20.8	20.8	###
1999-May-20 Thu	4.5	4.56	4.49	4.56	974,349	4,408,929	85.6	85.6	0.3
1999-May-19 Wed	###	4.58	4.46	4.5	4,042,253	18,270,983	31.8	31.8	###
1999-May-18 Tue	###	4.58	4.49	4.58			###	###	0.3
1999-May-17 Mon	4.4	4.51	###	4.51			###	###	0.3
1999-May-14 Fri	4.55	4.55	4.44	4.48			15.9	15.9	###
1999-May-13 Thu	4.371	4.59	###	4.55	8,618,077	19,778,486	89.0	89.0	0.3
1999-May-12 Wed	4.22	4.42	4.22	###			###	###	0.0
1999-May-11 Tue	4.287	4.287	###	4.22	816,972	1,751,179	###	###	###
1999-May-10 Mon	###	###	4.25	4.254	4,702,584	###	32.1	32.1	###
1999-May-07 Fri	###	###	4.29	###	7,032,087	15,083,826	###	###	0.0
1999-May-06 Thu	###	###	###	###			20.8	20.8	0.0
1999-May-05 Wed	###	###	###	###	13,347,570	0	###	###	0.0
1999-May-04 Tue	4.25	###	4.25	###			88.2	88.2	0.0
1999-May-03 Mon	###	4.21	###	4.2			80.9	80.9	###
1999-Apr-30 Fri	###	###	###	###	3,255,041	0	72.2	72.2	0.0
1999-Apr-29 Thu	###	###	###	###			###	###	0.0
1999-Apr-28 Wed	###	###	###	###	3,101,623	0	28.1	28.1	0.0
1999-Apr-27 Tue	4.2	4.2	###	###	3,190,621	###	###	###	0.0
1999-Apr-26 Mon	###	4.2	###	4.2	1,977,854	###	74.9	74.9	###
1999-Apr-23 Fri	###	4.25	###	4.2	1,770,758	###	81.4	81.4	###
1999-Apr-22 Thu	###	###	###	###			###	###	0.0
1999-Apr-21 Wed	###	###	###	###			83.0	83.0	0.0
1999-Apr-20 Tue	###	###	###	4	4,832,626	0	86.6	86.6	0.3
1999-Apr-19 Mon	3.943	3.943	3.8	###	5,884,027	###	26.2	26.2	0.0
1999-Apr-16 Fri	4	###	###	###	1,744,753	0	13.6	13.6	0.0
1999-Apr-15 Thu	4.055	###	4	###	5,423,940	10,847,880	###	###	0.0
1999-Apr-14 Wed	###	###	###	###			###	###	0.0
1999-Apr-13 Tue	###	###	###	###			###	###	0.0
1999-Apr-12 Mon	###	###	###	###			11.7	11.7	0.0
1999-Apr-09 Fri	###	###	###	###			###	###	0.0
1999-Apr-08 Thu	###	###	###	###	1,283,477	0	15.6	15.6	0.0
1999-Apr-07 Wed	###	###	###	###			###	###	0.0
1999-Apr-06 Tue	###	###	###	4.157			###	###	###
1999-Apr-01 Thu	###	###	###	###	1,356,627	0	18.6	18.6	0.0
1999-Mar-31 Wed	###	4.2	###	###	5,797,774	12,175,325	83.6	83.6	0.0
1999-Mar-30 Tue	4.22	4.22	###	###			###	###	0.0
1999-Mar-29 Mon	4.25	4.25	###	4.2	1,886,271	4,008,325	22.0	22.0	###
1999-Mar-26 Fri	4.21	###	4.2	4.28			###	###	0.3
1999-Mar-25 Thu	###	4.22	###	4.21	2,586,823	###	###	###	###
1999-Mar-24 Wed	###	4.23	###	4.22	5,260,923	11,126,852	###	###	###
1999-Mar-23 Tue	###	4.24	###	4.23	3,452,077	###	32.9	32.9	0.3
1999-Mar-22 Mon	###	4.23	###	4.22	2,442,326	###	###	###	###
1999-Mar-19 Fri	4.225	4.23	4.2	4.21	1,433,378	6,041,688	###	###	###
1999-Mar-18 Thu	4.22	4.22	###	4.22			74.7	74.7	###
1999-Mar-17 Wed	4.24	###	###	4.29	4,586,286	0	82.4	82.4	###
1999-Mar-16 Tue	4.25	4.26	4.23	4.26			###	###	0.3
1999-Mar-15 Mon	4.343	###	4.23	4.26	3,137,025	###	###	###	0.3
1999-Mar-12 Fri	4.425	4.425	###	###			16.7	16.7	0.0
1999-Mar-11 Thu	4.46	4.47	###	4.4			###	###	0.3
1999-Mar-10 Wed	###	4.51	###	4.443			###	###	0.3
1999-Mar-09 Tue	###	4.42	###	4.4	9,197,477	20,326,424	###	###	0.3
1999-Mar-08 Mon	4.29	###	4.28	###			###	###	0.0
1999-Mar-05 Fri	###	###	4.26	4.27			25.0	25.0	###
1999-Mar-04 Thu	4.25	4.28	###	4.25			77.2	77.2	###
1999-Mar-03 Wed	4.23	4.27	4.22	4.25	4,497,484	###	###	###	###
1999-Mar-02 Tue	4.27	4.28	4.23	4.25			###	###	###
1999-Mar-01 Mon	###	###	4.25	###	1,213,623	2,578,948	###	###	0.0
1999-Feb-26 Fri	4.2	4.27	###	4.25	957,479	###	###	###	###
1999-Feb-25 Thu	###	4.2	###	4.2	15,236,987	31,997,672	###	###	###
1999-Feb-24 Wed	###	4.21	###	4.2	4,203,222	8,847,782	###	###	###
1999-Feb-23 Tue	4.2	4.2	###	###			18.6	18.6	0.0
1999-Feb-22 Mon	4.25	4.27	###	4.2			25.0	25.0	###
1999-Feb-19 Fri	###	4.26	###	4.23			89.4	89.4	0.3
1999-Feb-18 Thu	3.742	4	3.7	###			94.3	94.3	0.0
1999-Feb-17 Wed	3.7	3.72	###	3.71	2,268,050	4,218,573	###	###	###
1999-Feb-16 Tue	3.7	3.71	###	###			###	###	0.0
1999-Feb-15 Mon	3.642	3.75	###	3.689			###	###	###
1999-Feb-12 Fri	###	3.78	###	###			28.4	28.4	0.0
1999-Feb-11 Thu	3.49	###	3.49	###	2,623,588	###	90.5	90.5	0.0
1999-Feb-10 Wed	3.43	3.47	3.42	3.45	1,623,986	###	81.9	81.9	###
1999-Feb-09 Tue	###	3.52	3.45	3.49			34.3	34.3	###
1999-Feb-08 Mon	3.58	3.58	3.48	3.5	12,446,454	43,935,982	###	###	0.3
1999-Feb-05 Fri	###	###	3.59	###			14.3	14.3	0.0
1999-Feb-04 Thu	3.7	3.73	###	###	2,348,845	###	###	###	0.0
1999-Feb-03 Wed	###	3.74	###	###			###	###	0.0
1999-Feb-02 Tue	3.57	3.71	3.57	###			88.2	88.2	0.0
1999-Feb-01 Mon	3.48	3.59	3.46	3.56	3,613,922	12,739,075	###	###	0.3
1999-Jan-29 Fri	3.377	3.48	3.377	3.46	7,076,483	24,261,721	###	###	0.2
1999-Jan-28 Thu	###	###	###	###	17,138,045	0	###	###	0.0
1999-Jan-27 Wed	3.4	3.42	###	###	5,885,420	###	###	###	0.0
1999-Jan-25 Mon	3.4	3.43	###	###			###	###	0.0
1999-Jan-22 Fri	###	3.41	###	###			82.1	82.1	0.0
1999-Jan-21 Thu	3.4	3.4	###	###			###	###	0.0
1999-Jan-20 Wed	###	3.42	3.345	3.345			22.3	22.3	0.2
1999-Jan-19 Tue	###	###	###	###			###	###	0.0
1999-Jan-18 Mon	###	###	3.26	3.29			###	###	###
1999-Jan-15 Fri	3.29	3.29	3.25	3.26			###	###	0.2
1999-Jan-14 Thu	###	3.42	###	###	3,135,545	5,361,781	28.4	28.4	0.0
1999-Jan-13 Wed	###	3.44	###	3.44	1,830,753	###	###	###	0.2
1999-Jan-12 Tue	###	###	3.28	###	1,161,458	###	###	###	0.0
1999-Jan-11 Mon	###	###	3.25	###			###	###	0.0
1999-Jan-08 Fri	3.46	3.46	###	###			###	###	0.0
1999-Jan-07 Thu	3.488	3.51	3.46	3.5	1,916,623	###	70.7	70.7	0.3
1999-Jan-06 Wed	3.4	3.47	###	3.46	2,232,442	3,873,286	81.8	81.8	0.2
1999-Jan-05 Tue	###	3.41	###	3.41			###	###	###
1999-Jan-04 Mon	3.345	3.44	3.25	###			###	###	0.0
1998-Dec-31 Thu	###	3.4	3.26	###	2,180,546	###	###	###	0.0
1998-Dec-30 Wed	3.29	###	3.28	###	1,982,055	3,250,570	82.9	82.9	0.0
1998-Dec-29 Tue	###	###	3.26	###	685,489	1,117,347	75.6	75.6	0.0
1998-Dec-24 Thu	3.225	###	3.21	###	490,278	###	###	###	0.0
1998-Dec-23 Wed	###	3.24	###	3.22			###	###	0.2
1998-Dec-22 Tue	###	3.22	###	3.171			83.3	83.3	###
1998-Dec-21 Mon	###	###	###	###	4,080,146	0	###	###	0.0
1998-Dec-18 Fri	###	###	3	###	1,837,020	###	###	###	0.0
1998-Dec-17 Thu	###	###	###	3.028			###	###	###
1998-Dec-16 Wed	2.85	###	2.85	3	2,207,279	3,145,372	96.1	96.1	0.2
1998-Dec-15 Tue	2.82	2.83	2.79	###			###	###	0.0
1998-Dec-14 Mon	2.82	2.84	2.77	2.81	2,861,621	8,026,846	###	###	###
1998-Dec-11 Fri	###	###	2.83	2.83			16.3	16.3	0.2
1998-Dec-10 Thu	###	3	###	###			25.6	25.6	0.0
1998-Dec-09 Wed	###	3	###	###	5,461,674	###	78.8	78.8	0.0
1998-Dec-08 Tue	###	###	###	3	6,343,425	0	###	###	0.2
1998-Dec-07 Mon	###	###	###	###			91.6	91.6	0.0
1998-Dec-04 Fri	2.89	###	2.88	###	2,419,173	###	###	###	0.0
1998-Dec-03 Thu	2.86	###	2.85	###	2,621,126	###	91.7	91.7	0.0
1998-Dec-02 Wed	2.81	###	2.81	2.89			###	###	###
1998-Dec-01 Tue	###	2.88	###	2.82	1,489,380	###	###	###	###
1998-Nov-30 Mon	2.78	2.84	2.76	2.822			###	###	###
1998-Nov-27 Fri	2.76	2.8	2.75	2.8	5,700,188	15,818,021	83.0	83.0	0.2
1998-Nov-26 Thu	2.74	2.78	2.73	2.76	2,702,272	7,444,759	###	###	0.2
1998-Nov-25 Wed	###	2.75	2.71	2.75			85.5	85.5	###
1998-Nov-24 Tue	2.7	2.74	###	2.74			86.8	86.8	0.2
1998-Nov-23 Mon	###	###	###	###			71.2	71.2	0.0
1998-Nov-20 Fri	2.46	###	2.46	2.59			96.4	96.4	0.2
1998-Nov-19 Thu	2.444	2.45	###	2.43	7,815,559	9,574,059	24.5	24.5	###
1998-Nov-18 Wed	2.57	2.58	2.46	###			3.9	3.9	0.0
1998-Nov-17 Tue	###	###	2.53	2.56			###	###	0.2
1998-Nov-16 Mon	###	###	2.58	2.58			23.6	23.6	0.2
1998-Nov-13 Fri	###	###	###	###			###	###	0.0
1998-Nov-12 Thu	###	###	###	###	1,825,921	0	###	###	0.0
1998-Nov-11 Wed	###	###	###	###	3,720,579	0	69.1	69.1	0.0
1998-Nov-10 Tue	###	###	###	###			23.5	23.5	0.0
1998-Nov-09 Mon	2.73	2.73	###	###	1,549,687	2,115,322	23.5	23.5	0.0
1998-Nov-06 Fri	2.72	2.74	2.7	2.72			66.0	66.0	0.2
1998-Nov-05 Thu	2.71	2.72	###	2.71			###	###	###
1998-Nov-04 Wed	2.71	2.75	###	2.71	1,703,526	2,342,348	72.4	72.4	###
1998-Nov-03 Tue	2.75	2.76	2.72	2.73	638,625	###	###	###	###
1998-Nov-02 Mon	2.72	2.81	2.72	2.75			###	###	###
1998-Oct-30 Fri	###	2.72	###	2.72	1,561,440	2,123,558	###	###	0.2
1998-Oct-29 Thu	###	2.7	###	2.7			91.6	91.6	0.2
1998-Oct-28 Wed	2.53	###	2.53	###			88.7	88.7	0.0
1998-Oct-27 Tue	2.58	2.58	2.5	2.53			###	###	###
1998-Oct-26 Mon	###	###	2.57	2.57			16.3	16.3	###
1998-Oct-23 Fri	###	###	###	###			###	###	0.0
1998-Oct-22 Thu	2.59	###	2.59	###			###	###	0.0
1998-Oct-21 Wed	###	###	2.59	###			###	###	0.0
1998-Oct-20 Tue	###	###	2.57	###	2,409,955	###	78.4	78.4	0.0
1998-Oct-19 Mon	2.59	###	2.55	2.57	778,786	992,952	25.4	25.4	###
1998-Oct-16 Fri	###	###	2.57	2.59	2,067,471	###	###	###	0.2
1998-Oct-15 Thu	###	###	2.55	###	2,114,425	###	###	###	0.0
1998-Oct-14 Wed	###	###	2.58	###			###	###	0.0
1998-Oct-13 Tue	###	###	###	###	2,786,450	0	83.8	83.8	0.0
1998-Oct-12 Mon	2.642	###	###	###			###	###	0.0
1998-Oct-09 Fri	###	###	###	###			77.7	77.7	0.0
1998-Oct-08 Thu	###	###	2.58	###	2,065,370	2,664,327	###	###	0.0
1998-Oct-07 Wed	###	###	###	###			###	###	0.0
1998-Oct-06 Tue	###	###	2.58	###			###	###	0.0
1998-Oct-05 Mon	###	###	###	###	572,088	0	20.2	20.2	0.0
1998-Oct-02 Fri	###	###	###	###			###	###	0.0
1998-Oct-01 Thu	###	###	###	###	661,352	0	###	###	0.0
1998-Sep-30 Wed	###	###	###	###	1,928,943	0	###	###	0.0
1998-Sep-29 Tue	2.57	###	2.52	###			86.8	86.8	0.0
1998-Sep-28 Mon	2.559	###	2.52	2.56			###	###	0.2
1998-Sep-25 Fri	2.52	2.55	2.5	2.55			82.1	82.1	0.2
1998-Sep-24 Thu	2.527	2.58	2.527	2.54	1,043,344	2,664,178	76.1	76.1	###
1998-Sep-23 Wed	2.5	2.54	2.5	2.51			65.5	65.5	###
1998-Sep-22 Tue	###	2.53	2.48	2.48	1,797,850	###	###	###	0.2
1998-Sep-21 Mon	###	###	2.48	2.49	1,818,140	###	###	###	0.2
1998-Sep-18 Fri	###	2.52	2.48	2.52			80.2	80.2	###
1998-Sep-17 Thu	###	###	2.52	2.54	1,258,651	###	12.6	12.6	###
1998-Sep-16 Wed	2.57	###	2.53	###	640,554	###	###	###	0.0
1998-Sep-15 Tue	2.527	2.57	2.527	2.57			###	###	###
1998-Sep-14 Mon	2.5	2.53	2.5	2.52			75.1	75.1	###
1998-Sep-11 Fri	###	###	2.49	2.5			16.3	16.3	0.2
1998-Sep-10 Thu	###	2.59	2.56	2.57	1,360,680	3,503,751	###	###	###
1998-Sep-09 Wed	###	###	2.57	2.58			###	###	0.2
1998-Sep-08 Tue	###	###	2.55	2.57	2,960,524	###	###	###	###
1998-Sep-07 Mon	2.54	###	2.54	###	2,169,446	###	90.0	90.0	0.0
1998-Sep-04 Fri	2.5	2.55	2.5	2.54			81.2	81.2	###
1998-Sep-03 Thu	2.4	2.51	2.4	2.5	1,552,470	###	###	###	0.2
1998-Sep-02 Wed	###	2.4	###	2.4			70.9	70.9	###
1998-Sep-01 Tue	###	###	2.28	2.322			###	###	0.2
1998-Aug-31 Mon	2.4	2.4	###	###	644,055	###	###	###	0.0
1998-Aug-28 Fri	###	2.4	2.27	2.4			###	###	###
1998-Aug-27 Thu	2.44	2.45	###	###	601,482	###	19.0	19.0	0.0
1998-Aug-26 Wed	2.51	2.51	2.46	2.47			###	###	###
1998-Aug-25 Tue	2.47	2.52	2.47	2.5			###	###	0.2
1998-Aug-24 Mon	2.48	2.48	2.42	2.46			###	###	0.2
1998-Aug-21 Fri	2.54	2.55	2.48	2.49	876,756	2,205,041	###	###	0.2
1998-Aug-20 Thu	2.4	2.56	###	###	3,477,853	4,451,651	95.0	95.0	0.0
1998-Aug-19 Wed	2.41	2.42	###	###			18.7	18.7	0.0
1998-Aug-18 Tue	2.44	2.44	###	###	2,219,346	###	11.8	11.8	0.0
1998-Aug-17 Mon	###	###	2.4	2.41			30.0	30.0	0.2
1998-Aug-14 Fri	###	###	###	###	641,746	0	95.3	95.3	0.0
1998-Aug-13 Thu	2.375	2.4	###	###	834,325	###	###	###	0.0
1998-Aug-12 Wed	###	2.4	###	###	2,136,245	###	###	###	0.0
1998-Aug-11 Tue	2.41	2.42	###	2.41	667,828	808,071	84.3	84.3	0.2
1998-Aug-10 Mon	2.4	2.46	###	###			###	###	0.0
1998-Aug-07 Fri	###	2.43	###	2.4			###	###	###
1998-Aug-06 Thu	2.46	2.46	###	###	2,610,153	3,210,488	15.4	15.4	0.0
1998-Aug-05 Wed	2.42	2.47	2.42	2.45	3,119,677	###	###	###	0.2
1998-Aug-04 Tue	2.45	2.5	2.44	2.49	1,007,340	2,488,129	84.7	84.7	0.2
1998-Aug-03 Mon	2.49	2.49	2.44	2.46			###	###	0.2
1998-Jul-31 Fri	###	2.53	2.49	2.49	433,383	###	19.0	19.0	0.2
1998-Jul-30 Thu	###	2.55	2.49	2.49	331,982	###	###	###	0.2
1998-Jul-29 Wed	2.545	2.55	2.48	2.48			###	###	0.2
1998-Jul-28 Tue	2.54	2.57	2.53	2.56	485,822	1,238,846	79.2	79.2	0.2
1998-Jul-27 Mon	2.53	2.56	2.51	2.54			83.2	83.2	###
1998-Jul-24 Fri	###	2.55	###	2.55	513,389	654,570	96.5	96.5	0.2
1998-Jul-23 Thu	2.48	2.48	2.43	2.45			20.8	20.8	0.2
1998-Jul-22 Wed	2.5	2.52	2.45	2.5			###	###	0.2
1998-Jul-21 Tue	2.55	2.57	2.53	2.55	708,827	###	71.0	71.0	0.2
1998-Jul-20 Mon	2.55	2.57	2.53	2.56	1,504,770	###	81.5	81.5	0.2
1998-Jul-17 Fri	2.58	###	2.55	2.57			31.1	31.1	###
1998-Jul-16 Thu	2.47	2.59	2.47	2.58	2,300,183	###	93.6	93.6	0.2
1998-Jul-15 Wed	2.42	2.49	2.42	2.48	721,227	###	###	###	0.2
1998-Jul-14 Tue	2.4	2.41	###	###			22.8	22.8	0.0
1998-Jul-13 Mon	###	2.4	###	###			81.8	81.8	0.0
1998-Jul-10 Fri	2.44	2.45	2.4	2.42			###	###	0.2
1998-Jul-09 Thu	2.45	2.5	2.45	2.46			76.9	76.9	0.2
1998-Jul-08 Wed	2.43	2.45	2.42	2.44	1,232,180	3,000,358	77.1	77.1	0.2
1998-Jul-07 Tue	2.42	2.45	2.42	2.43	1,881,449	4,581,328	###	###	###
1998-Jul-06 Mon	2.4	2.44	2.4	2.42	4,029,120	9,750,470	###	###	0.2
1998-Jul-03 Fri	2.4	2.4	###	2.4			###	###	###
1998-Jul-02 Thu	2.42	2.43	###	2.41	1,362,228	###	18.4	18.4	0.2
1998-Jul-01 Wed	2.43	2.44	###	###	4,279,627	5,221,144	###	###	0.0
1998-Jun-30 Tue	2.41	2.47	###	2.43			###	###	###
1998-Jun-29 Mon	###	2.41	###	2.4			85.8	85.8	###
1998-Jun-26 Fri	###	###	2.29	###			77.6	77.6	0.0
1998-Jun-25 Thu	###	2.4	2.27	2.29	1,895,972	###	###	###	###
1998-Jun-24 Wed	2.4	2.41	###	2.4			###	###	###
1998-Jun-23 Tue	###	###	###	###			###	###	0.0
1998-Jun-22 Mon	###	###	###	###			89.2	89.2	0.0
1998-Jun-19 Fri	2.26	###	2.24	###			85.0	85.0	0.0
1998-Jun-18 Thu	2.28	###	2.25	2.26	1,907,386	###	22.4	22.4	###
1998-Jun-17 Wed	2.21	2.25	2.21	2.22	1,993,927	4,446,457	74.5	74.5	0.2
1998-Jun-16 Tue	2.21	2.23	###	2.2			32.2	32.2	0.2
1998-Jun-15 Mon	###	###	2.21	2.24	6,047,973	###	###	###	###
1998-Jun-12 Fri	2.25	###	2.22	2.26			69.5	69.5	###
1998-Jun-11 Thu	###	###	2.28	2.28	3,482,840	###	###	###	0.2
1998-Jun-10 Wed	###	###	2.26	###			43.6	43.6	0.0
1998-Jun-09 Tue	2.359	###	2.27	###	1,317,777	1,495,676	24.4	24.4	0.0
1998-Jun-05 Fri	###	###	###	###			23.3	23.3	0.0
1998-Jun-04 Thu	###	2.41	###	###			###	###	0.0
1998-Jun-03 Wed	2.44	2.48	2.43	2.43	872,655	###	###	###	###
1998-Jun-02 Tue	2.451	2.46	2.4	2.45			37.4	37.4	0.2
1998-Jun-01 Mon	2.483	2.483	2.45	2.47	1,229,888	###	35.0	35.0	###
1998-May-29 Fri	###	2.47	2.43	2.47			70.4	70.4	###
1998-May-28 Thu	###	2.48	2.42	2.47			###	###	###
1998-May-27 Wed	###	2.43	###	2.42	2,373,177	###	85.9	85.9	0.2
1998-May-26 Tue	2.422	2.45	###	2.44	672,249	###	###	###	0.2
1998-May-25 Mon	###	2.44	2.41	2.41			###	###	0.2
1998-May-22 Fri	###	2.45	###	2.44			87.4	87.4	0.2
1998-May-21 Thu	###	2.41	###	2.4			###	###	###
1998-May-20 Wed	2.4	###	###	###	2,676,428	0	24.1	24.1	0.0
1998-May-19 Tue	###	2.4	###	2.4	1,582,342	###	78.8	78.8	###
1998-May-18 Mon	###	2.42	###	2.4	1,943,542	2,351,685	###	###	###
1998-May-15 Fri	###	2.47	###	2.41	3,163,443	3,906,852	72.7	72.7	0.2
1998-May-14 Thu	2.354	2.41	###	2.41	1,330,857	1,603,682	###	###	0.2
1998-May-13 Wed	2.384	2.42	###	###	726,721	###	34.0	34.0	0.0
1998-May-12 Tue	###	2.41	###	###			92.3	92.3	0.0
1998-May-11 Mon	###	###	2.25	###	3,866,445	4,349,750	20.8	20.8	0.0
1998-May-08 Fri	2.342	2.349	###	###			15.1	15.1	0.0
1998-May-07 Thu	###	2.4	###	###	629,527	###	###	###	0.0
1998-May-06 Wed	2.41	2.41	###	2.4	615,556	741,744	31.2	31.2	###
1998-May-05 Tue	###	2.45	2.41	2.43			35.4	35.4	###
1998-May-04 Mon	###	2.45	###	2.44	881,671	1,080,046	87.6	87.6	0.2
1998-May-01 Fri	2.371	###	2.352	###	275,549	324,045	68.1	68.1	0.0
1998-Apr-30 Thu	2.342	2.4	###	###	705,385	###	###	###	0.0
1998-Apr-29 Wed	2.354	###	###	###	3,547,540	0	###	###	0.0
1998-Apr-28 Tue	###	###	###	###			79.4	79.4	0.0
1998-Apr-27 Mon	2.425	2.43	###	###	1,270,273	1,543,381	###	###	0.0
1998-Apr-24 Fri	2.443	2.45	###	2.44			31.6	31.6	0.2
1998-Apr-23 Thu	2.45	2.49	2.44	2.45			###	###	0.2
1998-Apr-22 Wed	2.45	2.47	2.43	2.45	2,008,372	###	74.0	74.0	0.2
1998-Apr-21 Tue	###	###	2.43	2.45			###	###	0.2
1998-Apr-20 Mon	2.486	2.49	2.46	2.47			24.8	24.8	###
1998-Apr-17 Fri	2.45	2.49	2.45	2.47			###	###	###
1998-Apr-16 Thu	###	2.49	2.425	2.47			80.5	80.5	###
1998-Apr-15 Wed	2.46	2.46	2.4	2.42	5,714,120	###	17.6	17.6	0.2
1998-Apr-14 Tue	###	2.5	2.45	2.45			###	###	0.2
1998-Apr-09 Thu	2.48	2.54	2.48	2.51	2,282,146	5,728,186	85.5	85.5	###
1998-Apr-08 Wed	2.552	2.56	2.54	2.55			28.1	28.1	0.2
1998-Apr-07 Tue	2.575	2.58	2.53	2.55	1,446,823	###	###	###	0.2
1998-Apr-06 Mon	###	2.59	2.5	2.59			90.5	90.5	0.2
1998-Apr-03 Fri	2.524	2.55	2.5	2.52			32.6	32.6	###
1998-Apr-02 Thu	###	2.53	2.49	2.52	2,190,189	5,497,374	###	###	###
1998-Apr-01 Wed	2.47	2.51	2.46	2.48	1,232,823	###	###	###	0.2
1998-Mar-31 Tue	2.5	2.5	2.44	2.47			18.6	18.6	###
1998-Mar-30 Mon	2.52	2.52	2.48	2.49	6,791,346	###	20.5	20.5	0.2
1998-Mar-27 Fri	###	2.53	2.5	2.52			###	###	###
1998-Mar-26 Thu	###	2.526	2.48	2.52			###	###	###
1998-Mar-25 Wed	###	###	2.53	2.54	9,218,126	11,660,929	###	###	###
1998-Mar-24 Tue	###	###	###	###	8,820,357	0	74.4	74.4	0.0
1998-Mar-23 Mon	###	###	###	###			###	###	0.0
1998-Mar-20 Fri	###	###	###	###	9,498,152	0	77.5	77.5	0.0
1998-Mar-19 Thu	2.659	2.659	###	###	2,348,924	###	###	###	0.0
1998-Mar-18 Wed	###	###	###	###			###	###	0.0
1998-Mar-17 Tue	2.656	###	###	###			22.8	22.8	0.0
1998-Mar-16 Mon	###	###	###	###	1,166,973	0	###	###	0.0
1998-Mar-13 Fri	2.655	###	###	###			###	###	0.0
1998-Mar-12 Thu	###	###	###	###	1,321,380	0	82.7	82.7	0.0
1998-Mar-11 Wed	2.582	###	2.582	###			###	###	0.0
1998-Mar-10 Tue	2.575	###	2.572	###	400,580	515,145	###	###	0.0
1998-Mar-09 Mon	2.53	###	2.52	2.58			###	###	0.2
1998-Mar-06 Fri	2.579	2.59	2.5	2.56	4,466,045	11,366,084	17.9	17.9	0.2
1998-Mar-05 Thu	2.553	###	2.54	2.58	6,882,572	###	87.5	87.5	0.2
1998-Mar-04 Wed	###	###	###	###	3,007,882	0	82.5	82.5	0.0
1998-Mar-03 Tue	2.58	###	2.56	###	3,146,882	###	###	###	0.0
1998-Mar-02 Mon	###	2.59	###	2.58	3,123,757	###	###	###	0.2
1998-Feb-27 Fri	2.47	2.51	2.47	2.51			###	###	###
1998-Feb-26 Thu	###	2.47	2.43	2.45	2,386,674	5,847,351	###	###	0.2
1998-Feb-25 Wed	###	2.43	###	2.42	1,719,540	2,089,241	81.8	81.8	0.2
1998-Feb-24 Tue	2.358	2.4	###	###			###	###	0.0
1998-Feb-23 Mon	###	2.43	###	2.41	2,704,481	3,285,944	###	###	0.2
1998-Feb-20 Fri	2.383	2.4	###	###	2,783,878	3,340,653	73.6	73.6	0.0
1998-Feb-19 Thu	2.288	2.4	2.28	###	6,631,257	15,517,141	89.1	89.1	0.0
1998-Feb-18 Wed	2.276	###	2.24	2.27	4,201,582	4,705,771	###	###	0.2
1998-Feb-17 Tue	2.375	###	2.24	2.24	5,259,221	5,890,327	###	###	###
1998-Feb-16 Mon	2.346	###	###	###			85.6	85.6	0.0
1998-Feb-13 Fri	###	###	###	###			28.6	28.6	0.0
1998-Feb-12 Thu	2.327	###	2.29	###	3,157,642	###	###	###	0.0
1998-Feb-11 Wed	###	###	###	###			###	###	0.0
1998-Feb-10 Tue	###	###	###	###	3,243,225	0	###	###	0.0
1998-Feb-09 Mon	2.342	2.43	###	2.4			###	###	###
1998-Feb-06 Fri	###	###	###	###	4,575,944	0	###	###	0.0
1998-Feb-05 Thu	###	###	2.28	###	6,467,851	7,373,350	9.1	9.1	0.0
1998-Feb-04 Wed	###	2.4	###	###	1,360,681	###	###	###	0.0
1998-Feb-03 Tue	###	2.48	###	2.4			###	###	###
1998-Feb-02 Mon	2.381	2.44	2.381	2.4			75.3	75.3	###
1998-Jan-30 Fri	###	2.4	2.329	2.4	3,761,082	8,893,078	###	###	###
1998-Jan-29 Thu	###	###	2.28	###	5,615,228	6,401,359	24.8	24.8	0.0
1998-Jan-28 Wed	###	###	###	2.28	7,053,372	0	84.6	84.6	0.2
1998-Jan-27 Tue	2.253	2.27	2.22	2.23			###	###	###
1998-Jan-23 Fri	2.151	2.28	###	2.24			###	###	###
1998-Jan-22 Thu	###	###	###	###			###	###	0.0
1998-Jan-21 Wed	###	2.44	###	###	1,691,852	2,064,059	8.5	8.5	0.0
1998-Jan-20 Tue	2.425	2.47	###	2.43			74.7	74.7	###
1998-Jan-19 Mon	###	2.42	###	2.41	2,639,470	3,193,758	###	###	0.2
1998-Jan-16 Fri	2.458	2.458	###	###	3,196,526	###	###	###	0.0
1998-Jan-15 Thu	2.57	###	2.47	2.47			6.5	6.5	###
1998-Jan-14 Wed	2.52	2.59	2.5	2.58	298,282	759,127	###	###	0.2
1998-Jan-13 Tue	2.5	2.5	2.48	2.49	3,647,823	9,083,079	###	###	0.2
1998-Jan-12 Mon	2.553	2.555	2.46	2.47			12.9	12.9	###
1998-Jan-09 Fri	###	###	2.55	###	1,937,058	2,469,748	###	###	0.0
1998-Jan-08 Thu	###	2.71	###	###	1,024,071	###	###	###	0.0
1998-Jan-07 Wed	2.686	2.73	###	2.71	1,370,941	###	85.3	85.3	###
1998-Jan-06 Tue	###	2.75	###	2.73			84.2	84.2	###
1998-Jan-05 Mon	2.653	2.72	###	###	1,461,357	1,987,445	###	###	0.0
1998-Jan-02 Fri	2.7	2.72	###	###			13.8	13.8	0.0
1997-Dec-31 Wed	2.73	2.78	2.7	###	837,148	2,293,785	###	###	0.0
1997-Dec-30 Tue	###	2.74	###	2.7			###	###	0.2
1997-Dec-29 Mon	2.647	2.71	2.646	2.7	942,542	2,524,127	87.2	87.2	0.2
1997-Dec-24 Wed	###	###	###	###	1,185,677	0	12.4	12.4	0.0
1997-Dec-23 Tue	###	###	###	###	1,450,955	0	78.6	78.6	0.0
1997-Dec-22 Mon	2.671	###	###	###			14.6	14.6	0.0
1997-Dec-19 Fri	2.72	2.76	2.7	2.7			27.4	27.4	0.2
1997-Dec-18 Thu	###	###	2.73	2.75			13.9	13.9	###
1997-Dec-17 Wed	2.7	2.8	2.7	2.8			89.9	89.9	0.2
1997-Dec-16 Tue	###	###	###	2.7	3,066,388	0	23.4	23.4	0.2
1997-Dec-15 Mon	###	2.71	###	2.7			78.4	78.4	0.2
1997-Dec-12 Fri	###	2.71	###	###	466,483	632,084	###	###	0.0
1997-Dec-11 Thu	###	2.7	###	2.7	1,674,629	2,260,749	###	###	0.2
1997-Dec-10 Wed	2.759	2.78	2.7	2.72	704,989	###	22.4	22.4	0.2
1997-Dec-09 Tue	2.7	2.8	2.7	2.78			90.8	90.8	0.2
1997-Dec-08 Mon	2.727	2.77	###	2.74			68.9	68.9	0.2
1997-Dec-05 Fri	###	2.71	###	2.7			68.4	68.4	0.2
1997-Dec-04 Thu	2.721	2.73	###	###			14.2	14.2	0.0
1997-Dec-03 Wed	2.729	2.75	2.71	2.73			64.7	64.7	###
1997-Dec-02 Tue	###	2.74	###	2.73	4,143,649	###	92.4	92.4	###
1997-Dec-01 Mon	###	2.686	###	###			14.1	14.1	0.0
1997-Nov-28 Fri	###	2.71	###	###	2,242,049	3,037,976	###	###	0.0
1997-Nov-27 Thu	2.5	###	2.5	###			###	###	0.0
1997-Nov-26 Wed	2.46	2.52	2.46	2.5	5,054,086	12,584,674	84.2	84.2	0.2
1997-Nov-25 Tue	2.453	2.48	2.4	2.48	1,998,726	###	85.2	85.2	0.2
1997-Nov-24 Mon	###	2.5	2.46	2.48	2,445,083	###	28.4	28.4	0.2
1997-Nov-21 Fri	2.525	2.53	2.48	2.49			16.5	16.5	0.2
1997-Nov-20 Thu	2.54	2.55	2.51	2.51			22.3	22.3	###
1997-Nov-19 Wed	2.552	2.56	2.5	2.52	2,523,849	###	24.3	24.3	###
1997-Nov-18 Tue	2.681	###	2.55	2.56			###	###	0.2
1997-Nov-17 Mon	###	2.72	###	###	2,451,954	3,334,657	19.9	19.9	0.0
1997-Nov-14 Fri	###	2.74	###	2.7			###	###	0.2
1997-Nov-13 Thu	###	###	2.57	###			90.4	90.4	0.0
1997-Nov-12 Wed	###	###	###	###	2,233,142	0	###	###	0.0
1997-Nov-11 Tue	2.541	###	2.541	###	1,575,978	2,002,280	###	###	0.0
1997-Nov-10 Mon	2.454	2.54	###	2.53	4,208,689	###	88.1	88.1	###
1997-Nov-07 Fri	###	2.54	2.45	2.47	2,453,626	###	16.6	16.6	###
1997-Nov-06 Thu	###	###	2.48	2.52			8.2	8.2	###
1997-Nov-05 Wed	###	2.676	2.57	2.58			###	###	0.2
1997-Nov-04 Tue	###	2.75	###	###			###	###	0.0
1997-Nov-03 Mon	2.585	###	2.58	###			79.9	79.9	0.0
1997-Oct-31 Fri	###	###	2.48	2.55			12.3	12.3	0.2
1997-Oct-30 Thu	###	2.72	2.52	###	3,846,174	10,076,975	22.8	22.8	0.0
1997-Oct-29 Wed	###	2.85	###	###	6,066,870	8,645,289	12.5	12.5	0.0
1997-Oct-28 Tue	2.345	2.55	2.25	2.54	5,104,071	12,249,770	###	###	###
1997-Oct-27 Mon	2.74	2.78	2.7	2.75			###	###	###
1997-Oct-24 Fri	3	###	2.85	###	7,538,275	10,742,041	###	###	0.0
1997-Oct-23 Thu	###	###	###	###			57.8	57.8	0.0
1997-Oct-22 Wed	3.151	###	###	###	3,552,854	0	74.6	74.6	0.0
1997-Oct-21 Tue	3.152	###	###	###	5,994,243	0	73.2	73.2	0.0
1997-Oct-20 Mon	3.056	###	3.043	###	3,422,257	###	93.0	93.0	0.0
1997-Oct-17 Fri	3.079	###	###	###	8,443,446	0	###	###	0.0
1997-Oct-16 Thu	2.922	###	2.922	###			###	###	0.0
1997-Oct-15 Wed	###	###	2.86	###			###	###	0.0
1997-Oct-14 Tue	2.85	2.87	2.81	2.86			###	###	0.2
1997-Oct-13 Mon	2.886	###	2.83	2.84			###	###	0.2
1997-Oct-10 Fri	2.887	###	2.8	2.84	2,718,727	###	18.0	18.0	0.2
1997-Oct-09 Thu	2.89	###	2.85	###			81.2	81.2	0.0
1997-Oct-08 Wed	###	###	###	###	4,749,740	0	84.6	84.6	0.0
1997-Oct-07 Tue	2.983	2.983	###	###			###	###	0.0
1997-Oct-06 Mon	###	3	###	###	884,746	###	###	###	0.0
1997-Oct-03 Fri	2.87	###	2.87	###	1,113,252	###	###	###	0.0
1997-Oct-02 Thu	2.789	2.87	2.785	2.87	1,935,845	###	###	###	###
1997-Oct-01 Wed	2.782	2.8	2.76	2.78	2,848,153	###	###	###	0.2
1997-Sep-30 Tue	2.84	2.85	###	###	4,595,872	###	###	###	0.0
1997-Sep-29 Mon	2.8	2.84	2.8	2.84			###	###	0.2
1997-Sep-26 Fri	2.784	2.8	###	2.75	1,188,229	1,663,520	16.9	16.9	###
1997-Sep-25 Thu	###	2.88	2.8	2.8	3,749,485	###	19.1	19.1	0.2
1997-Sep-24 Wed	2.79	2.87	2.78	2.83	1,601,548	4,524,373	81.1	81.1	0.2
1997-Sep-23 Tue	###	###	2.78	2.8			5.6	5.6	0.2
1997-Sep-22 Mon	###	###	###	###	1,519,881	0	###	###	0.0
1997-Sep-19 Fri	###	###	2.87	###			68.9	68.9	0.0
1997-Sep-18 Thu	2.884	###	2.88	###			###	###	0.0
1997-Sep-17 Wed	###	###	2.87	2.88			###	###	0.2
1997-Sep-16 Tue	###	###	2.84	2.85	4,634,051	6,580,352	18.0	18.0	###
1997-Sep-15 Mon	###	###	###	###			72.8	72.8	0.0
1997-Sep-12 Fri	###	###	###	###	1,990,271	0	###	###	0.0
1997-Sep-11 Thu	###	###	###	###	2,332,028	0	71.4	71.4	0.0
1997-Sep-10 Wed	###	###	###	###	4,103,551	0	19.0	19.0	0.0
1997-Sep-09 Tue	###	###	3	3	1,716,848	2,575,272	21.8	21.8	0.2
1997-Sep-08 Mon	###	3	###	3			70.4	70.4	0.2
1997-Sep-05 Fri	2.989	###	###	###	1,903,923	0	20.6	20.6	0.0
1997-Sep-04 Thu	###	###	###	###	1,252,152	0	75.7	75.7	0.0
1997-Sep-03 Wed	###	###	###	3			80.7	80.7	0.2
1997-Sep-02 Tue	###	###	###	###	2,201,341	0	30.1	30.1	0.0
1997-Sep-01 Mon	###	###	###	###	824,358	0	74.7	74.7	0.0
1997-Aug-29 Fri	###	###	###	###			###	###	0.0
1997-Aug-28 Thu	3	###	3	###	2,692,280	4,038,420	###	###	0.0
1997-Aug-27 Wed	###	3	###	3	2,339,254	3,508,881	###	###	0.2
1997-Aug-26 Tue	3	3	###	###	4,244,472	###	###	###	0.0
1997-Aug-25 Mon	###	###	3	3			23.2	23.2	0.2
1997-Aug-22 Fri	###	###	3	###	2,381,272	###	76.0	76.0	0.0
1997-Aug-21 Thu	###	###	###	###	2,780,283	0	###	###	0.0
1997-Aug-20 Wed	###	###	###	###			81.4	81.4	0.0
1997-Aug-19 Tue	3	3	###	###			###	###	0.0
1997-Aug-18 Mon	###	###	###	###	1,568,320	0	78.9	78.9	0.0
1997-Aug-15 Fri	###	###	###	###	2,668,175	0	###	###	0.0
1997-Aug-14 Thu	2.981	3	###	###			27.5	27.5	0.0
1997-Aug-13 Wed	2.986	3	###	###			###	###	0.0
1997-Aug-12 Tue	3.053	3.053	###	3			17.2	17.2	0.2
1997-Aug-11 Mon	###	###	###	###			###	###	0.0
1997-Aug-08 Fri	###	###	###	###			###	###	0.0
1997-Aug-07 Thu	3.121	###	###	###	1,430,078	0	###	###	0.0
1997-Aug-06 Wed	###	###	###	###	614,855	0	###	###	0.0
1997-Aug-05 Tue	###	###	###	###	1,368,574	0	###	###	0.0
1997-Aug-04 Mon	3	###	3	###			###	###	0.0
1997-Aug-01 Fri	3	###	###	3	7,833,880	0	65.3	65.3	0.2
1997-Jul-31 Thu	###	###	###	###			15.2	15.2	0.0
1997-Jul-30 Wed	3.174	3.2	###	###			###	###	0.0
1997-Jul-29 Tue	###	3.21	###	###	1,289,221	###	###	###	0.0
1997-Jul-28 Mon	###	###	###	3.185	1,980,374	0	87.0	87.0	0.2
1997-Jul-25 Fri	3.041	###	###	###			87.2	87.2	0.0
1997-Jul-24 Thu	2.979	###	###	###	3,324,154	0	87.4	87.4	0.0
1997-Jul-23 Wed	###	###	###	###	1,398,176	0	79.1	79.1	0.0
1997-Jul-22 Tue	###	###	###	###			###	###	0.0
1997-Jul-21 Mon	###	###	###	###			33.3	33.3	0.0
1997-Jul-18 Fri	###	3	###	###	725,752	1,088,628	77.2	77.2	0.0
1997-Jul-17 Thu	###	###	###	###	732,883	0	###	###	0.0
1997-Jul-16 Wed	###	###	###	###	562,347	0	###	###	0.0
1997-Jul-15 Tue	###	###	###	###			22.2	22.2	0.0
1997-Jul-14 Mon	###	###	###	###			###	###	0.0
1997-Jul-11 Fri	###	###	###	###	2,162,242	0	26.4	26.4	0.0
1997-Jul-10 Thu	3.042	###	###	###			###	###	0.0
1997-Jul-09 Wed	###	###	###	###	2,095,188	0	18.5	18.5	0.0
1997-Jul-08 Tue	###	###	###	###			###	###	0.0
1997-Jul-07 Mon	###	###	###	###	889,281	0	85.5	85.5	0.0
1997-Jul-04 Fri	###	###	###	###			81.1	81.1	0.0
1997-Jul-03 Thu	###	###	###	###			###	###	0.0
1997-Jul-02 Wed	###	###	###	###			###	###	0.0
1997-Jul-01 Tue	3.086	###	3.079	###	2,460,882	3,788,527	70.5	70.5	0.0
1997-Jun-30 Mon	###	###	###	###	2,901,426	0	###	###	0.0
1997-Jun-27 Fri	###	###	###	###			85.4	85.4	0.0
1997-Jun-26 Thu	###	###	###	###			###	###	0.0
1997-Jun-25 Wed	2.881	###	2.881	###	1,127,852	1,624,670	87.1	87.1	0.0
1997-Jun-24 Tue	2.888	###	2.86	2.87	2,225,387	###	22.6	22.6	###
1997-Jun-23 Mon	###	###	###	###			###	###	0.0
1997-Jun-20 Fri	###	###	2.85	###	3,279,789	###	###	###	0.0
1997-Jun-19 Thu	###	###	###	###	1,411,240	0	###	###	0.0
1997-Jun-18 Wed	###	###	###	###			###	###	0.0
1997-Jun-17 Tue	2.985	###	###	###			###	###	0.0
1997-Jun-16 Mon	2.884	3	2.88	3	5,677,344	###	95.4	95.4	0.2
1997-Jun-13 Fri	###	###	2.87	2.87			###	###	###
1997-Jun-12 Thu	2.947	###	2.86	2.89	1,492,351	###	15.9	15.9	###
1997-Jun-11 Wed	###	###	2.89	###			###	###	0.0
1997-Jun-10 Tue	2.86	###	2.86	###	2,537,178	###	###	###	0.0
1997-Jun-06 Fri	2.81	2.86	2.81	2.86	1,194,882	###	###	###	0.2
1997-Jun-05 Thu	2.776	2.81	2.77	2.8			###	###	0.2
1997-Jun-04 Wed	2.725	2.78	2.725	2.77			###	###	0.2
1997-Jun-03 Tue	###	2.76	###	2.72			74.2	74.2	0.2
1997-Jun-02 Mon	2.756	2.77	2.72	2.75	755,145	2,072,873	###	###	###
1997-May-30 Fri	2.82	2.82	2.77	2.78	11,652,846	###	###	###	0.2
1997-May-29 Thu	###	2.84	2.77	2.83	1,420,849	3,985,481	###	###	0.2
1997-May-28 Wed	2.86	2.89	2.82	2.82	1,235,022	3,525,987	###	###	###
1997-May-27 Tue	###	2.89	2.83	2.86			77.3	77.3	0.2
1997-May-26 Mon	###	2.83	2.78	2.83	468,686	###	###	###	0.2
1997-May-23 Fri	2.789	2.83	2.78	2.8	775,420	2,175,053	###	###	0.2
1997-May-22 Thu	2.75	2.79	2.75	2.77			###	###	0.2
1997-May-21 Wed	2.74	2.74	2.72	2.74			###	###	0.2
1997-May-20 Tue	2.756	2.756	2.73	2.75			###	###	###
1997-May-19 Mon	2.75	2.8	2.75	2.76			###	###	0.2
1997-May-16 Fri	2.758	2.83	2.75	2.78	2,206,629	###	###	###	0.2
1997-May-15 Thu	2.727	2.76	2.72	2.76			84.4	84.4	0.2
1997-May-14 Wed	2.721	2.74	2.72	2.73	401,774	1,096,843	72.0	72.0	###
1997-May-13 Tue	2.73	2.76	2.73	2.74	722,829	###	71.4	71.4	0.2
1997-May-12 Mon	2.73	2.74	###	2.72	731,059	1,001,550	26.6	26.6	0.2
1997-May-09 Fri	2.75	2.74	###	2.7	589,357	###	###	###	0.2
1997-May-08 Thu	2.678	2.7	###	2.7			79.5	79.5	0.2
1997-May-07 Wed	2.673	2.75	###	2.75	1,390,381	1,911,773	###	###	###
1997-May-06 Tue	2.671	2.72	###	2.7			###	###	0.2
1997-May-05 Mon	2.657	###	###	###			33.9	33.9	0.0
1997-May-02 Fri	###	###	###	###	1,761,457	0	###	###	0.0
1997-May-01 Thu	2.641	2.644	###	###			17.6	17.6	0.0
1997-Apr-30 Wed	###	2.74	###	###	3,574,557	4,897,143	###	###	0.0
1997-Apr-29 Tue	2.7	2.72	###	2.71			75.5	75.5	###
1997-Apr-28 Mon	###	2.76	###	2.73	3,750,447	###	###	###	###
1997-Apr-24 Thu	2.647	2.73	2.647	2.71	7,110,555	19,116,727	88.2	88.2	###
1997-Apr-23 Wed	2.628	2.7	###	###			80.9	80.9	0.0
1997-Apr-22 Tue	2.56	###	2.56	###	1,986,524	2,542,750	84.5	84.5	0.0
1997-Apr-21 Mon	2.55	2.59	2.55	2.57	2,988,674	###	79.5	79.5	###
1997-Apr-18 Fri	###	2.55	2.53	2.53			19.4	19.4	###
1997-Apr-17 Thu	###	###	2.51	2.54	3,126,582	###	19.6	19.6	###
1997-Apr-16 Wed	2.58	###	2.57	2.57	2,923,846	3,757,142	###	###	###
1997-Apr-15 Tue	2.55	###	2.55	2.59			81.7	81.7	0.2
1997-Apr-14 Mon	2.526	2.57	2.5	2.54	2,350,652	###	###	###	###
1997-Apr-11 Fri	2.5	2.56	2.5	2.56			###	###	0.2
1997-Apr-10 Thu	2.52	2.57	2.52	2.55	2,955,254	7,521,121	###	###	0.2
1997-Apr-09 Wed	2.476	2.52	2.46	2.52	2,709,878	###	81.7	81.7	###
1997-Apr-08 Tue	###	2.48	###	2.47	2,083,072	###	###	###	###
1997-Apr-07 Mon	###	2.41	###	2.4			81.8	81.8	###
1997-Apr-04 Fri	2.357	###	###	###			###	###	0.0
1997-Apr-03 Thu	###	###	###	###	1,096,253	0	###	###	0.0
1997-Apr-02 Wed	###	###	###	###			###	###	0.0
1997-Apr-01 Tue	2.252	###	2.25	2.28	595,380	###	89.1	89.1	0.2
1997-Mar-27 Thu	###	###	###	###			###	###	0.0
1997-Mar-26 Wed	###	###	###	###			###	###	0.0
1997-Mar-25 Tue	###	###	###	###			16.0	16.0	0.0
1997-Mar-24 Mon	###	###	###	###			23.4	23.4	0.0
1997-Mar-21 Fri	2.382	2.382	###	###			###	###	0.0
1997-Mar-20 Thu	###	2.47	2.4	2.4			###	###	###
1997-Mar-19 Wed	2.444	2.45	2.4	2.45			###	###	0.2
1997-Mar-18 Tue	2.43	2.5	2.43	2.47	4,246,220	###	###	###	###
1997-Mar-17 Mon	###	2.45	###	2.45			84.2	84.2	0.2
1997-Mar-14 Fri	###	###	###	###	2,582,441	0	###	###	0.0
1997-Mar-13 Thu	2.384	2.4	###	2.4	3,510,122	4,212,146	74.2	74.2	###
1997-Mar-12 Wed	###	2.42	2.4	2.4			31.2	31.2	###
1997-Mar-11 Tue	2.42	2.43	2.4	2.41			###	###	0.2
1997-Mar-10 Mon	2.41	2.43	2.41	2.41			64.4	64.4	0.2
1997-Mar-07 Fri	2.44	2.44	2.4	2.4	1,176,848	2,847,972	16.1	16.1	###
1997-Mar-06 Thu	2.43	2.45	2.42	2.44			###	###	0.2
1997-Mar-05 Wed	###	2.43	###	2.43			###	###	###
1997-Mar-04 Tue	2.4	2.42	###	###	1,637,281	###	24.0	24.0	0.0
1997-Mar-03 Mon	2.424	2.45	###	2.4	4,760,124	5,831,151	###	###	###
1997-Feb-28 Fri	2.423	2.48	2.4	2.44	4,294,489	10,478,553	76.5	76.5	0.2
1997-Feb-27 Thu	2.351	2.43	2.351	2.43			###	###	###
1997-Feb-26 Wed	2.353	###	###	###	11,882,443	0	76.5	76.5	0.0
1997-Feb-25 Tue	2.486	2.49	2.41	2.42			10.8	10.8	0.2
1997-Feb-24 Mon	###	###	2.47	2.48	1,269,655	1,568,023	###	###	0.2
1997-Feb-21 Fri	2.459	2.57	2.459	2.54			92.4	92.4	###
1997-Feb-20 Thu	2.389	2.48	###	2.46			###	###	0.2
1997-Feb-19 Wed	###	2.42	###	2.42			84.0	84.0	0.2
1997-Feb-18 Tue	###	###	###	###			###	###	0.0
1997-Feb-17 Mon	###	###	###	###	795,286	0	###	###	0.0
1997-Feb-14 Fri	###	2.42	###	###			15.4	15.4	0.0
1997-Feb-13 Thu	2.43	2.43	###	2.42	3,916,985	###	23.1	23.1	0.2
1997-Feb-12 Wed	2.383	2.42	2.378	2.42	2,722,784	6,531,958	81.9	81.9	0.2
1997-Feb-11 Tue	###	###	###	###			###	###	0.0
1997-Feb-10 Mon	###	###	2.29	###	5,853,481	###	76.6	76.6	0.0
1997-Feb-07 Fri	2.277	2.29	2.27	2.29			66.8	66.8	###
1997-Feb-06 Thu	2.28	2.28	2.24	2.28	833,489	1,883,685	63.8	63.8	0.2
1997-Feb-05 Wed	###	###	2.28	2.29	2,555,981	###	19.8	19.8	###
1997-Feb-04 Tue	###	###	###	###	4,277,474	0	22.3	22.3	0.0
1997-Feb-03 Mon	2.27	###	2.27	###	2,430,147	###	###	###	0.0
1997-Jan-31 Fri	2.254	2.28	2.25	2.26			68.6	68.6	###
1997-Jan-30 Thu	###	###	2.25	2.25			14.9	14.9	###
1997-Jan-29 Wed	###	###	2.28	2.28	2,661,578	###	###	###	0.2
1997-Jan-28 Tue	###	###	2.29	###	4,624,122	###	###	###	0.0
1997-Jan-24 Fri	###	###	###	###	3,705,053	0	###	###	0.0
1997-Jan-23 Thu	2.27	###	2.27	###	2,157,877	###	92.6	92.6	0.0
1997-Jan-22 Wed	###	###	2.29	2.29			###	###	###
1997-Jan-21 Tue	###	###	2.28	2.29			###	###	###
1997-Jan-20 Mon	2.355	###	###	###			###	###	0.0
1997-Jan-17 Fri	###	###	###	###	5,753,046	0	70.3	70.3	0.0
1997-Jan-16 Thu	###	###	###	###	1,566,746	0	###	###	0.0
1997-Jan-15 Wed	2.359	###	###	###	4,936,974	0	###	###	0.0
1997-Jan-14 Tue	###	2.42	###	###	7,612,257	###	25.9	25.9	0.0
1997-Jan-13 Mon	###	###	###	###	6,195,647	0	###	###	0.0
1997-Jan-10 Fri	2.26	###	2.254	###	3,533,487	###	###	###	0.0
1997-Jan-09 Thu	###	2.26	###	2.24	3,671,589	###	###	###	###
1997-Jan-08 Wed	2.144	###	###	###	1,616,129	0	###	###	0.0
1997-Jan-07 Tue	###	###	###	###			88.4	88.4	0.0
1997-Jan-06 Mon	2.085	###	###	###	1,054,984	0	###	###	0.0
1997-Jan-03 Fri	2.075	###	###	###			77.7	77.7	0.0
1997-Jan-02 Thu	2.056	###	###	###	1,712,875	0	76.0	76.0	0.0
1996-Dec-31 Tue	2.082	###	###	###			72.5	72.5	0.0
1996-Dec-30 Mon	###	###	###	###	1,387,220	0	###	###	0.0
1996-Dec-27 Fri	###	###	###	###	1,449,652	0	###	###	0.0
1996-Dec-24 Tue	2.083	###	###	###	214,623	0	68.8	68.8	0.0
1996-Dec-23 Mon	2.081	###	###	###	1,164,855	0	###	###	0.0
1996-Dec-20 Fri	2.073	###	###	###	1,243,057	0	###	###	0.0
1996-Dec-19 Thu	###	###	###	###			###	###	0.0
1996-Dec-18 Wed	2.081	###	###	###			22.5	22.5	0.0
1996-Dec-17 Tue	###	###	###	###			###	###	0.0
1996-Dec-16 Mon	###	###	###	###			###	###	0.0
1996-Dec-13 Fri	###	###	###	###	3,199,784	0	82.1	82.1	0.0
1996-Dec-12 Thu	###	###	2	###	2,983,170	2,983,170	###	###	0.0
1996-Dec-11 Wed	###	###	###	###	2,829,675	0	77.0	77.0	0.0
1996-Dec-10 Tue	###	###	1.988	2			###	###	0.1
1996-Dec-09 Mon	###	2	###	###			###	###	0.0
1996-Dec-06 Fri	###	###	###	###	15,646,655	0	###	###	0.0
1996-Dec-05 Thu	###	2	###	2			92.4	92.4	0.1
1996-Dec-04 Wed	###	###	###	###	1,008,546	0	###	###	0.0
1996-Dec-03 Tue	###	###	###	###			###	###	0.0
1996-Dec-02 Mon	###	###	###	###	1,489,447	0	###	###	0.0
1996-Nov-29 Fri	###	###	###	###			15.8	15.8	0.0
1996-Nov-28 Thu	###	###	###	###			###	###	0.0
1996-Nov-27 Wed	1.946	###	###	###			###	###	0.0
1996-Nov-26 Tue	###	###	###	###			38.4	38.4	0.0
1996-Nov-25 Mon	###	###	###	###	583,641	0	###	###	0.0
1996-Nov-22 Fri	###	###	###	###			###	###	0.0
1996-Nov-21 Thu	###	###	###	###			24.3	24.3	0.0
1996-Nov-20 Wed	###	###	###	###	3,071,270	0	###	###	0.0
1996-Nov-19 Tue	1.979	###	###	###	3,127,174	0	25.7	25.7	0.0
1996-Nov-18 Mon	###	###	###	###	4,804,185	0	85.2	85.2	0.0
1996-Nov-15 Fri	###	###	###	###			79.6	79.6	0.0
1996-Nov-14 Thu	###	###	1.86	###	2,982,050	###	86.4	86.4	0.0
1996-Nov-13 Wed	1.858	1.87	1.85	1.86			70.6	70.6	0.1
1996-Nov-12 Tue	1.859	1.87	1.85	1.86			###	###	0.1
1996-Nov-11 Mon	###	1.86	1.83	1.86	1,959,357	###	86.1	86.1	0.1
1996-Nov-07 Thu	###	1.82	1.8	1.81			34.0	34.0	###
1996-Nov-06 Wed	###	###	1.79	1.8			23.5	23.5	0.1
1996-Nov-05 Tue	1.821	1.83	1.81	1.81	1,224,328	2,228,276	15.4	15.4	###
1996-Nov-04 Mon	1.82	1.83	1.81	1.81	4,435,053	###	###	###	###
1996-Nov-01 Fri	1.852	1.852	1.82	1.83	3,820,754	###	###	###	###
1996-Oct-31 Thu	1.87	1.88	1.84	1.84			###	###	###
1996-Oct-30 Wed	###	1.87	###	1.87	320,042	###	84.8	84.8	###
1996-Oct-29 Tue	###	###	1.89	1.89	2,188,076	###	###	###	###
1996-Oct-28 Mon	###	###	###	###			###	###	0.0
1996-Oct-25 Fri	###	###	1.89	###			18.4	18.4	0.0
1996-Oct-24 Thu	###	###	###	###			16.0	16.0	0.0
1996-Oct-23 Wed	1.953	###	###	###			71.4	71.4	0.0
1996-Oct-22 Tue	1.945	###	###	###			80.3	80.3	0.0
1996-Oct-21 Mon	1.946	###	###	###			###	###	0.0
1996-Oct-18 Fri	###	###	###	###			###	###	0.0
1996-Oct-17 Thu	1.957	###	###	###			###	###	0.0
1996-Oct-16 Wed	1.959	###	###	###			73.7	73.7	0.0
1996-Oct-15 Tue	###	###	###	###			3.5	3.5	0.0
1996-Oct-14 Mon	###	###	###	###			24.1	24.1	0.0
1996-Oct-11 Fri	###	###	###	###			78.4	78.4	0.0
1996-Oct-10 Thu	1.985	###	###	###			64.7	64.7	0.0
1996-Oct-09 Wed	2	###	###	###			29.7	29.7	0.0
1996-Oct-08 Tue	1.957	2	###	###			86.3	86.3	0.0
1996-Oct-07 Mon	###	2	###	###			10.5	10.5	0.0
1996-Oct-04 Fri	###	###	###	###			###	###	0.0
1996-Oct-03 Thu	2.023	###	###	###			###	###	0.0
1996-Oct-02 Wed	###	###	###	###			66.1	66.1	0.0
1996-Oct-01 Tue	###	###	###	###			###	###	0.0
1996-Sep-30 Mon	1.872	###	1.87	###			###	###	0.0
1996-Sep-27 Fri	###	1.88	1.86	1.87			64.9	64.9	###
1996-Sep-26 Thu	1.874	1.89	1.86	1.86			###	###	0.1
1996-Sep-25 Wed	1.883	1.89	1.85	1.86			###	###	0.1
1996-Sep-24 Tue	###	###	1.88	1.89			22.7	22.7	###
1996-Sep-23 Mon	###	###	1.87	###			###	###	0.0
1996-Sep-20 Fri	1.948	###	###	###			###	###	0.0
1996-Sep-19 Thu	###	###	###	###			17.0	17.0	0.0
1996-Sep-18 Wed	1.974	###	###	###			###	###	0.0
1996-Sep-17 Tue	###	2	###	###			###	###	0.0
1996-Sep-16 Mon	###	###	###	2			77.5	77.5	0.1
1996-Sep-13 Fri	###	###	###	###			###	###	0.0
1996-Sep-12 Thu	###	###	###	###			78.5	78.5	0.0
1996-Sep-11 Wed	1.953	###	###	###			###	###	0.0
1996-Sep-10 Tue	###	###	###	###			###	###	0.0
1996-Sep-09 Mon	1.945	###	###	###			###	###	0.0
1996-Sep-06 Fri	1.949	###	###	###			###	###	0.0
1996-Sep-05 Thu	###	###	###	###			###	###	0.0
1996-Sep-04 Wed	###	###	###	###			###	###	0.0
1996-Sep-03 Tue	2	2	###	###			23.4	23.4	0.0
1996-Sep-02 Mon	###	###	###	2			###	###	0.1
1996-Aug-30 Fri	###	2	###	2			68.1	68.1	0.1
1996-Aug-29 Thu	###	###	2	###			###	###	0.0
1996-Aug-28 Wed	###	###	###	###			15.4	15.4	0.0
1996-Aug-27 Tue	###	###	###	###			12.6	12.6	0.0
1996-Aug-26 Mon	###	###	###	###			76.7	76.7	0.0
1996-Aug-23 Fri	2.125	2.125	###	###			10.4	10.4	0.0
1996-Aug-22 Thu	2.147	###	###	###			###	###	0.0
1996-Aug-21 Wed	###	###	###	###			70.2	70.2	0.0
1996-Aug-20 Tue	2.156	###	###	###			###	###	0.0
1996-Aug-19 Mon	###	###	###	###			###	###	0.0
1996-Aug-16 Fri	###	###	###	###			###	###	0.0
1996-Aug-15 Thu	###	###	###	###			###	###	0.0
1996-Aug-14 Wed	###	###	###	###			###	###	0.0
1996-Aug-13 Tue	###	###	###	###			20.8	20.8	0.0
1996-Aug-12 Mon	###	###	###	###			76.1	76.1	0.0
1996-Aug-09 Fri	2.157	###	2.154	###			###	###	0.0
1996-Aug-08 Thu	###	###	###	###			80.9	80.9	0.0
1996-Aug-07 Wed	###	###	###	###			###	###	0.0
1996-Aug-06 Tue	###	###	###	###			###	###	0.0
1996-Aug-05 Mon	###	###	###	###			###	###	0.0
1996-Aug-02 Fri	2.058	###	###	###			66.4	66.4	0.0
1996-Aug-01 Thu	###	###	###	###			77.8	77.8	0.0
1996-Jul-31 Wed	###	###	###	###			64.1	64.1	0.0
1996-Jul-30 Tue	###	2	###	2			85.1	85.1	0.1
1996-Jul-29 Mon	###	###	###	2			84.2	84.2	0.1
1996-Jul-26 Fri	###	2	1.922	2			###	###	0.1
1996-Jul-25 Thu	###	###	###	###			84.0	84.0	0.0
1996-Jul-24 Wed	###	###	1.87	1.88			32.5	32.5	0.1
1996-Jul-23 Tue	1.987	1.987	1.88	###			###	###	0.0
1996-Jul-22 Mon	###	###	###	###			12.3	12.3	0.0
1996-Jul-19 Fri	2.021	###	###	###			17.5	17.5	0.0
1996-Jul-18 Thu	1.975	2	###	2			###	###	0.1
1996-Jul-17 Wed	###	###	###	###			###	###	0.0
1996-Jul-16 Tue	1.983	###	###	###			90.5	90.5	0.0
1996-Jul-15 Mon	2.021	###	###	###			###	###	0.0
1996-Jul-12 Fri	2.023	###	###	###			###	###	0.0
1996-Jul-11 Thu	###	###	###	###			###	###	0.0
1996-Jul-10 Wed	###	###	###	###			###	###	0.0
1996-Jul-09 Tue	###	###	###	###			###	###	0.0
1996-Jul-08 Mon	2.127	2.127	###	###			###	###	0.0
1996-Jul-05 Fri	###	###	###	###			77.3	77.3	0.0
1996-Jul-04 Thu	###	###	###	###			###	###	0.0
1996-Jul-03 Wed	###	###	###	###			###	###	0.0
1996-Jul-02 Tue	###	###	###	###			###	###	0.0
1996-Jul-01 Mon	###	###	###	###			###	###	0.0