(QBE) QBE INSURANCE GROUP LIMITED Daily Prices Page 43

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

_{Currently Sat 24-May-18 03:10:08 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(QBE) QBE INSURANCE GROUP LIMITED Daily Prices Page 43...

TOC Company Info for QBE Limits

Company Details for (QBE) QBE INSURANCE GROUP LIMITED

Listing Code	QBE
Listing Name	QBE INSURANCE GROUP LIMITED
GICS Sector	Insurance
ISIN Name	QBE INSURANCE GROUP
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000QBE9

Maximum Price date available .. Thursday 16th May 2024
Latest price with VOLUME for QBE .. Friday 10th November 2023

QBE 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	3.28	###	0.0
MAX	35.49	###	98.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for QBE Bottom

End of day Prices (full format),

2400 Days for (QBE) QBE INSURANCE GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 1.35
2005-Feb-18 Fri	###	###	15.45	15.55			###	###	###
2005-Feb-17 Thu	###	###	###	###	3,416,329	0	###	###	0.0
2005-Feb-16 Wed	15.77	15.82	15.55	###	3,878,622	60,836,186	28.4	28.4	0.0
2005-Feb-15 Tue	15.75	15.75	15.58	###			34.4	34.4	0.0
2005-Feb-14 Mon	15.77	15.84	15.54	15.59			28.1	28.1	###
2005-Feb-11 Fri	15.55	15.8	15.48	###	1,962,081	30,686,946	###	###	0.0
2005-Feb-10 Thu	###	15.48	###	###			74.2	74.2	0.0
2005-Feb-09 Wed	15.7	15.79	###	15.44			22.4	22.4	1.1
2005-Feb-08 Tue	15.85	15.85	###	15.7			30.0	30.0	###
2005-Feb-07 Mon	###	###	###	15.85			81.7	81.7	1.1
2005-Feb-04 Fri	15.29	###	15.27	###	2,756,852	###	###	###	0.0
2005-Feb-03 Thu	15.51	15.54	###	###	3,490,855	27,123,943	###	###	0.0
2005-Feb-02 Wed	15.46	15.57	###	15.5	1,765,629	13,745,421	###	###	1.1
2005-Feb-01 Tue	###	###	###	15.29			74.7	74.7	1.1
2005-Jan-31 Mon	###	###	15.2	15.25			###	###	###
2005-Jan-28 Fri	###	15.46	15.27	###			71.8	71.8	0.0
2005-Jan-27 Thu	14.8	15.21	14.78	15.2	3,352,126	50,265,129	87.5	87.5	1.1
2005-Jan-25 Tue	14.85	###	14.8	###	2,806,147	20,765,487	###	###	0.0
2005-Jan-24 Mon	###	###	###	###			30.4	30.4	0.0
2005-Jan-21 Fri	15.25	15.25	###	###	2,927,678	22,323,544	###	###	0.0
2005-Jan-20 Thu	###	###	###	###			###	###	0.0
2005-Jan-19 Wed	15.46	15.47	###	###			35.3	35.3	0.0
2005-Jan-18 Tue	15.53	15.53	15.22	15.45			36.2	36.2	###
2005-Jan-17 Mon	15.49	15.54	###	###	4,553,078	###	22.1	22.1	0.0
2005-Jan-14 Fri	15.46	15.7	15.46	15.51	1,517,346	23,640,250	73.9	73.9	1.1
2005-Jan-13 Thu	15.41	###	###	15.58			78.4	78.4	1.1
2005-Jan-12 Wed	15.27	###	15.23	###			73.7	73.7	0.0
2005-Jan-11 Tue	15.23	15.46	###	15.4			79.6	79.6	###
2005-Jan-10 Mon	###	15.23	###	###			71.9	71.9	0.0
2005-Jan-07 Fri	###	###	14.86	###			64.4	64.4	0.0
2005-Jan-06 Thu	###	###	14.78	14.8			19.7	19.7	1.1
2005-Jan-05 Wed	###	15.23	###	###			75.0	75.0	0.0
2005-Jan-04 Tue	15.4	15.4	###	15.26	725,570	5,586,889	###	###	###
2004-Dec-31 Fri	###	###	###	###	598,983	0	81.6	81.6	0.0
2004-Dec-30 Thu	###	###	###	###			###	###	0.0
2004-Dec-29 Wed	###	###	14.88	###			20.6	20.6	0.0
2004-Dec-24 Fri	###	15.23	###	15.2			###	###	1.1
2004-Dec-23 Thu	14.82	###	14.82	###			###	###	0.0
2004-Dec-22 Wed	###	###	14.8	14.82			21.9	21.9	1.1
2004-Dec-21 Tue	14.73	14.88	14.7	14.7	1,540,384	22,782,279	32.9	32.9	###
2004-Dec-20 Mon	14.82	14.85	14.72	14.83	1,342,851	19,854,052	###	###	###
2004-Dec-17 Fri	14.57	14.85	14.54	14.8	3,357,979	###	###	###	1.1
2004-Dec-16 Thu	14.7	14.75	14.54	14.58	3,296,753	48,280,947	###	###	###
2004-Dec-15 Wed	14.56	14.8	14.52	14.57	5,730,252	###	###	###	###
2004-Dec-14 Tue	14.22	14.41	###	14.27			75.0	75.0	###
2004-Dec-13 Mon	###	###	###	###			79.1	79.1	0.0
2004-Dec-10 Fri	###	14.2	13.87	###	897,775	12,600,272	###	###	0.0
2004-Dec-09 Thu	###	14.25	###	###	1,382,844	###	74.1	74.1	0.0
2004-Dec-08 Wed	###	14.24	###	###	1,765,542	12,570,659	###	###	0.0
2004-Dec-07 Tue	###	14.24	13.87	###	1,773,743	24,929,957	81.8	81.8	0.0
2004-Dec-06 Mon	###	###	13.87	13.87			28.3	28.3	###
2004-Dec-03 Fri	14.2	14.29	13.85	13.88	2,820,689	###	###	###	###
2004-Dec-02 Thu	###	14.23	13.88	###	1,161,180	16,320,384	###	###	0.0
2004-Dec-01 Wed	###	###	###	13.74			###	###	###
2004-Nov-30 Tue	###	###	###	###			33.4	33.4	0.0
2004-Nov-29 Mon	###	###	###	###			35.4	35.4	0.0
2004-Nov-26 Fri	###	###	13.86	13.87			27.8	27.8	###
2004-Nov-25 Thu	13.74	###	13.74	###			###	###	0.0
2004-Nov-24 Wed	###	13.81	###	13.74	1,727,056	11,925,321	###	###	###
2004-Nov-23 Tue	13.81	13.81	###	###			21.9	21.9	0.0
2004-Nov-22 Mon	13.86	###	13.7	13.75	1,679,127	###	###	###	1.0
2004-Nov-19 Fri	13.73	13.89	13.71	13.88	1,143,176	15,775,828	###	###	###
2004-Nov-18 Thu	###	###	13.84	13.85	1,989,676	13,768,557	20.9	20.9	###
2004-Nov-17 Wed	###	###	###	###	1,124,755	0	###	###	0.0
2004-Nov-16 Tue	###	###	13.86	###			28.0	28.0	0.0
2004-Nov-15 Mon	13.73	###	13.72	###	731,442	###	87.5	87.5	0.0
2004-Nov-12 Fri	13.75	13.75	###	13.73	1,525,886	###	###	###	###
2004-Nov-11 Thu	13.77	13.78	###	###	1,444,480	###	###	###	0.0
2004-Nov-10 Wed	###	13.72	###	###	1,626,948	###	###	###	0.0
2004-Nov-09 Tue	###	###	###	###			14.3	14.3	0.0
2004-Nov-08 Mon	13.89	###	13.81	13.81			###	###	###
2004-Nov-05 Fri	###	###	13.73	13.78	2,969,025	20,382,356	25.4	25.4	1.0
2004-Nov-04 Thu	13.74	###	13.74	13.75			67.0	67.0	1.0
2004-Nov-03 Wed	13.74	13.85	###	13.85	3,011,920	20,857,546	72.9	72.9	###
2004-Nov-02 Tue	13.8	13.8	###	###			20.8	20.8	0.0
2004-Nov-01 Mon	###	13.73	13.55	13.7			73.9	73.9	1.0
2004-Oct-29 Fri	###	13.8	###	13.73	6,352,175	###	72.9	72.9	###
2004-Oct-28 Thu	13.59	###	13.51	###			###	###	0.0
2004-Oct-27 Wed	###	13.54	###	13.47	1,861,844	12,604,683	73.3	73.3	1.0
2004-Oct-26 Tue	13.22	###	13.22	###	1,887,678	12,477,551	74.7	74.7	0.0
2004-Oct-25 Mon	13.27	###	13.22	13.22			###	###	0.9
2004-Oct-22 Fri	13.25	###	###	13.27	2,697,382	0	65.9	65.9	0.9
2004-Oct-21 Thu	###	13.2	###	###			75.2	75.2	0.0
2004-Oct-20 Wed	###	13.4	###	###			24.3	24.3	0.0
2004-Oct-19 Tue	13.4	13.54	13.27	13.28			25.1	25.1	0.9
2004-Oct-18 Mon	###	###	###	###	1,963,688	0	###	###	0.0
2004-Oct-15 Fri	###	13.74	13.46	13.52			21.9	21.9	1.0
2004-Oct-14 Thu	13.73	13.8	###	13.73	2,778,777	###	###	###	###
2004-Oct-13 Wed	13.75	13.75	###	13.72			###	###	###
2004-Oct-12 Tue	13.51	###	13.47	###	1,956,452	###	###	###	0.0
2004-Oct-11 Mon	13.5	###	13.45	13.53	2,929,943	###	###	###	###
2004-Oct-08 Fri	13.4	13.4	###	###			30.3	30.3	0.0
2004-Oct-07 Thu	###	13.41	13.28	###			###	###	0.0
2004-Oct-06 Wed	###	13.46	###	###			###	###	0.0
2004-Oct-05 Tue	13.29	###	13.23	13.28			###	###	0.9
2004-Oct-04 Mon	13.2	13.27	###	###			29.4	29.4	0.0
2004-Oct-01 Fri	###	###	###	###	2,467,377	0	73.5	73.5	0.0
2004-Sep-30 Thu	###	###	###	###	3,624,956	0	###	###	0.0
2004-Sep-29 Wed	12.83	###	12.76	###	2,894,645	###	###	###	0.0
2004-Sep-28 Tue	12.72	12.72	###	###			26.4	26.4	0.0
2004-Sep-27 Mon	12.81	###	12.7	12.72			28.6	28.6	0.9
2004-Sep-24 Fri	###	###	12.72	12.87	1,566,885	9,965,388	29.0	29.0	###
2004-Sep-23 Thu	12.75	###	12.7	12.87			77.4	77.4	###
2004-Sep-22 Wed	###	###	12.83	12.89	6,379,272	40,923,029	###	###	###
2004-Sep-21 Tue	###	###	###	###			66.5	66.5	0.0
2004-Sep-20 Mon	13.26	13.26	###	###			###	###	0.0
2004-Sep-17 Fri	###	13.25	###	###	1,889,786	###	###	###	0.0
2004-Sep-16 Thu	###	###	###	###	3,823,974	0	###	###	0.0
2004-Sep-15 Wed	13.25	13.25	###	###	1,265,923	###	28.5	28.5	0.0
2004-Sep-14 Tue	###	###	###	13.2			###	###	0.9
2004-Sep-13 Mon	###	13.25	###	###			###	###	0.0
2004-Sep-10 Fri	###	###	12.83	###	1,832,571	11,755,942	30.0	30.0	0.0
2004-Sep-09 Thu	###	###	12.83	12.86	1,130,144	7,249,873	###	###	0.9
2004-Sep-08 Wed	###	###	###	###			31.6	31.6	0.0
2004-Sep-07 Tue	###	###	12.58	###			###	###	0.0
2004-Sep-06 Mon	###	###	12.5	12.51	796,277	###	###	###	###
2004-Sep-03 Fri	12.7	12.72	12.48	12.59	1,541,421	###	###	###	###
2004-Sep-02 Thu	12.75	12.8	###	###	1,407,675	9,009,120	###	###	0.0
2004-Sep-01 Wed	###	12.75	###	###			###	###	0.0
2004-Aug-31 Tue	###	###	12.57	###	1,726,082	10,848,425	###	###	0.0
2004-Aug-30 Mon	###	###	12.46	12.56			31.4	31.4	0.9
2004-Aug-27 Fri	12.55	12.73	12.54	###			###	###	0.0
2004-Aug-26 Thu	12.44	12.59	12.44	12.54			77.4	77.4	0.9
2004-Aug-25 Wed	12.51	###	12.21	12.4	3,549,986	###	24.8	24.8	0.9
2004-Aug-24 Tue	###	###	12.48	12.5	3,121,552	19,478,484	###	###	0.9
2004-Aug-23 Mon	###	###	12.8	12.85			24.0	24.0	0.9
2004-Aug-20 Fri	12.73	###	12.73	12.83	4,793,970	###	###	###	###
2004-Aug-19 Thu	12.58	###	12.52	###	4,281,029	26,799,241	74.6	74.6	0.0
2004-Aug-18 Wed	12.5	###	12.48	12.5			75.6	75.6	0.9
2004-Aug-17 Tue	12.29	12.42	12.29	12.4	2,414,323	###	###	###	0.9
2004-Aug-16 Mon	###	###	###	12.22			80.2	80.2	0.9
2004-Aug-13 Fri	12.22	12.25	12.2	12.22			73.2	73.2	0.9
2004-Aug-12 Thu	###	12.28	###	###			###	###	0.0
2004-Aug-11 Wed	###	12.21	###	###			71.4	71.4	0.0
2004-Aug-10 Tue	###	12.2	###	###	3,727,426	###	86.2	86.2	0.0
2004-Aug-09 Mon	###	###	###	###			30.0	30.0	0.0
2004-Aug-06 Fri	###	###	###	###	1,754,527	0	23.7	23.7	0.0
2004-Aug-05 Thu	12.22	12.25	###	###			###	###	0.0
2004-Aug-04 Wed	12.2	12.25	###	12.2			###	###	###
2004-Aug-03 Tue	12.5	12.5	12.29	###			19.7	19.7	0.0
2004-Aug-02 Mon	12.49	###	12.47	12.5	1,222,320	###	###	###	0.9
2004-Jul-30 Fri	12.44	###	12.43	12.48			###	###	###
2004-Jul-29 Thu	###	12.43	###	12.4	2,945,376	###	85.7	85.7	0.9
2004-Jul-28 Wed	###	###	###	###			###	###	0.0
2004-Jul-27 Tue	###	###	11.83	###	3,538,658	###	###	###	0.0
2004-Jul-26 Mon	###	###	11.87	###			###	###	0.0
2004-Jul-23 Fri	###	###	###	###	4,200,587	0	###	###	0.0
2004-Jul-22 Thu	12.25	12.27	###	12.2	3,087,325	###	###	###	###
2004-Jul-21 Wed	###	12.44	12.24	###	4,456,571	54,994,086	22.3	22.3	0.0
2004-Jul-20 Tue	###	###	12.45	12.47	1,669,349	###	###	###	###
2004-Jul-19 Mon	###	12.75	###	###			###	###	0.0
2004-Jul-16 Fri	12.79	12.79	###	12.7			23.5	23.5	0.9
2004-Jul-15 Thu	12.57	###	12.47	###	1,523,546	###	###	###	0.0
2004-Jul-14 Wed	###	###	12.47	12.53	1,751,859	10,922,840	31.3	31.3	###
2004-Jul-13 Tue	###	12.75	###	###			###	###	0.0
2004-Jul-12 Mon	12.7	12.83	###	###	1,016,742	###	34.4	34.4	0.0
2004-Jul-09 Fri	###	12.74	###	###	1,173,985	7,478,284	###	###	0.0
2004-Jul-08 Thu	###	###	12.52	###			###	###	0.0
2004-Jul-07 Wed	12.51	12.71	12.47	###	2,850,246	###	76.8	76.8	0.0
2004-Jul-06 Tue	###	###	12.46	12.55	2,416,924	###	20.5	20.5	###
2004-Jul-05 Mon	12.76	12.84	12.57	###			###	###	0.0
2004-Jul-02 Fri	12.75	12.83	12.74	12.83	8,337,278	###	73.0	73.0	###
2004-Jul-01 Thu	12.82	12.89	12.77	12.84	2,272,477	29,155,879	67.2	67.2	0.9
2004-Jun-30 Wed	12.78	12.87	12.73	12.8	1,591,347	20,369,241	63.4	63.4	0.9
2004-Jun-29 Tue	12.75	12.85	###	12.73			31.8	31.8	###
2004-Jun-28 Mon	###	###	12.74	12.75			19.9	19.9	###
2004-Jun-25 Fri	###	###	###	###	1,989,775	0	73.9	73.9	0.0
2004-Jun-24 Thu	12.86	###	12.85	###			###	###	0.0
2004-Jun-23 Wed	###	###	12.84	###	3,100,140	###	73.2	73.2	0.0
2004-Jun-22 Tue	12.85	###	12.85	###			75.0	75.0	0.0
2004-Jun-21 Mon	12.82	###	12.82	12.88	1,550,324	9,937,576	###	###	###
2004-Jun-18 Fri	12.78	12.89	12.7	12.78			71.7	71.7	0.9
2004-Jun-17 Thu	###	12.71	12.57	###	4,151,580	52,475,971	###	###	0.0
2004-Jun-16 Wed	12.58	12.71	12.55	12.56	1,443,049	###	###	###	0.9
2004-Jun-15 Tue	###	12.46	###	12.42	3,186,549	###	###	###	0.9
2004-Jun-14 Mon	###	12.5	###	12.42	1,706,757	###	75.0	75.0	0.9
2004-Jun-11 Fri	###	12.5	###	12.42	1,706,757	###	75.1	75.1	0.9
2004-Jun-10 Thu	12.54	12.7	###	###			###	###	0.0
2004-Jun-09 Wed	12.56	12.57	12.44	12.57			76.0	76.0	0.9
2004-Jun-08 Tue	12.47	12.5	12.4	12.46			###	###	0.9
2004-Jun-07 Mon	###	12.54	###	###			###	###	0.0
2004-Jun-04 Fri	###	12.41	###	###			###	###	0.0
2004-Jun-03 Thu	12.5	12.55	###	###			###	###	0.0
2004-Jun-02 Wed	###	12.59	###	12.53	2,201,756	13,860,054	###	###	###
2004-Jun-01 Tue	###	12.5	12.2	###	2,948,545	###	###	###	0.0
2004-May-31 Mon	12.54	###	###	###			24.7	24.7	0.0
2004-May-28 Fri	###	###	###	12.5	5,957,225	0	###	###	0.9
2004-May-27 Thu	###	###	###	###	4,625,741	0	###	###	0.0
2004-May-26 Wed	11.85	###	11.84	###	4,820,746	###	77.0	77.0	0.0
2004-May-25 Tue	###	###	11.72	11.72	2,817,720	###	19.9	19.9	0.8
2004-May-24 Mon	11.81	###	11.81	###	1,577,154	###	85.2	85.2	0.0
2004-May-21 Fri	###	###	###	11.84	1,058,877	0	84.0	84.0	0.8
2004-May-20 Thu	11.7	11.83	###	11.79			77.9	77.9	0.8
2004-May-19 Wed	###	11.72	###	11.71			76.5	76.5	###
2004-May-18 Tue	###	11.72	11.53	11.57			###	###	###
2004-May-17 Mon	11.78	11.84	11.73	11.73			###	###	0.8
2004-May-14 Fri	11.55	11.76	11.55	11.73			###	###	0.8
2004-May-13 Thu	11.55	###	11.44	11.48			###	###	0.8
2004-May-12 Wed	###	11.49	###	11.49			###	###	###
2004-May-11 Tue	###	###	###	###	5,350,887	0	###	###	0.0
2004-May-10 Mon	11.44	11.44	###	###			###	###	0.0
2004-May-07 Fri	11.7	11.7	11.46	###			###	###	0.0
2004-May-06 Thu	11.8	11.8	11.7	11.7	1,424,287	16,735,372	26.6	26.6	0.8
2004-May-05 Wed	11.79	11.79	###	11.76			27.3	27.3	0.8
2004-May-04 Tue	###	11.75	11.52	11.72			###	###	0.8
2004-May-03 Mon	11.57	###	11.46	###			80.9	80.9	0.0
2004-Apr-30 Fri	###	###	11.52	###	6,892,457	39,700,552	###	###	0.0
2004-Apr-29 Thu	###	11.45	11.24	11.45			###	###	0.8
2004-Apr-28 Wed	11.5	11.55	11.4	11.44			###	###	0.8
2004-Apr-27 Tue	11.57	###	11.55	11.55	1,684,040	###	###	###	0.8
2004-Apr-26 Mon	###	###	11.57	11.59			29.1	29.1	0.8
2004-Apr-23 Fri	###	###	11.5	11.56	3,419,779	19,663,729	###	###	0.8
2004-Apr-22 Thu	###	11.56	###	11.56			###	###	0.8
2004-Apr-21 Wed	###	###	###	###	2,251,785	0	76.0	76.0	0.0
2004-Apr-20 Tue	###	###	###	###	1,575,356	0	72.5	72.5	0.0
2004-Apr-19 Mon	###	11.4	###	###			74.8	74.8	0.0
2004-Apr-16 Fri	###	11.4	###	###			###	###	0.0
2004-Apr-15 Thu	11.45	11.45	###	###			26.0	26.0	0.0
2004-Apr-14 Wed	11.28	11.43	11.27	11.41	1,271,870	14,435,724	82.6	82.6	###
2004-Apr-13 Tue	###	###	11.27	###			###	###	0.0
2004-Apr-08 Thu	###	###	11.28	11.29	557,758	3,145,755	26.3	26.3	###
2004-Apr-07 Wed	11.44	11.48	11.4	11.4	1,902,088	21,759,886	34.5	34.5	0.8
2004-Apr-06 Tue	###	11.44	###	###	2,341,924	###	78.9	78.9	0.0
2004-Apr-05 Mon	###	###	###	11.26	2,677,775	0	###	###	0.8
2004-Apr-02 Fri	###	###	###	###			###	###	0.0
2004-Apr-01 Thu	11.24	###	11.21	###	2,936,382	16,458,421	76.2	76.2	0.0
2004-Mar-31 Wed	11.22	11.25	###	###	1,600,976	###	###	###	0.0
2004-Mar-30 Tue	11.27	11.29	###	###			###	###	0.0
2004-Mar-29 Mon	###	11.23	###	11.2			###	###	0.8
2004-Mar-26 Fri	###	###	###	###			###	###	0.0
2004-Mar-25 Thu	###	###	###	###			###	###	0.0
2004-Mar-24 Wed	###	###	###	###	1,723,455	0	34.4	34.4	0.0
2004-Mar-23 Tue	###	###	###	###	2,291,851	0	###	###	0.0
2004-Mar-22 Mon	###	###	###	###			###	###	0.0
2004-Mar-19 Fri	###	###	###	###	2,431,941	0	###	###	0.0
2004-Mar-18 Thu	###	###	###	###	3,834,370	0	###	###	0.0
2004-Mar-17 Wed	###	###	###	###			###	###	0.0
2004-Mar-16 Tue	###	11.28	###	11.26			81.7	81.7	0.8
2004-Mar-15 Mon	11.2	11.28	###	###	827,578	###	###	###	0.0
2004-Mar-12 Fri	11.25	11.25	###	###	2,325,680	13,081,950	###	###	0.0
2004-Mar-11 Thu	###	11.41	###	11.4			###	###	0.8
2004-Mar-10 Wed	11.21	###	11.21	###			###	###	0.0
2004-Mar-09 Tue	###	###	###	###			###	###	0.0
2004-Mar-08 Mon	###	###	###	###	853,851	0	82.5	82.5	0.0
2004-Mar-05 Fri	###	###	###	###			###	###	0.0
2004-Mar-04 Thu	###	###	###	11.24			27.0	27.0	0.8
2004-Mar-03 Wed	###	11.45	11.26	11.27			30.2	30.2	###
2004-Mar-02 Tue	11.26	11.5	###	###	8,609,682	49,505,671	###	###	0.0
2004-Mar-01 Mon	###	###	###	###			###	###	0.0
2004-Feb-27 Fri	###	###	###	###			###	###	0.0
2004-Feb-26 Thu	###	###	10.85	###			84.8	84.8	0.0
2004-Feb-25 Wed	###	10.81	10.57	10.8	4,883,687	###	###	###	###
2004-Feb-24 Tue	###	###	10.47	10.49			###	###	###
2004-Feb-23 Mon	10.41	###	10.41	###			###	###	0.0
2004-Feb-20 Fri	10.42	10.5	###	10.46			###	###	0.7
2004-Feb-19 Thu	###	10.45	###	###			30.8	30.8	0.0
2004-Feb-18 Wed	10.5	10.5	10.4	10.41			###	###	###
2004-Feb-17 Tue	###	10.47	###	10.47	826,120	###	###	###	0.7
2004-Feb-16 Mon	###	10.45	###	###	1,189,981	6,217,650	###	###	0.0
2004-Feb-13 Fri	10.41	10.43	###	###	2,173,550	###	31.3	31.3	0.0
2004-Feb-12 Thu	###	10.44	###	###	2,131,985	###	66.8	66.8	0.0
2004-Feb-11 Wed	###	###	10.25	10.26	4,662,920	###	###	###	0.7
2004-Feb-10 Tue	###	###	10.25	###			28.5	28.5	0.0
2004-Feb-09 Mon	###	###	10.25	###			###	###	0.0
2004-Feb-06 Fri	10.25	###	###	###			75.7	75.7	0.0
2004-Feb-05 Thu	###	###	###	10.24			83.0	83.0	###
2004-Feb-04 Wed	###	###	###	###			36.8	36.8	0.0
2004-Feb-03 Tue	###	###	###	###			35.0	35.0	0.0
2004-Feb-02 Mon	###	###	###	10.22			###	###	0.7
2004-Jan-30 Fri	###	###	###	###	3,739,820	0	83.8	83.8	0.0
2004-Jan-29 Thu	10.44	10.44	###	###	3,148,488	###	13.6	13.6	0.0
2004-Jan-28 Wed	10.4	10.51	###	10.5	1,489,985	7,829,871	###	###	0.8
2004-Jan-27 Tue	10.7	10.7	10.46	10.5	3,240,546	34,284,976	20.6	20.6	0.8
2004-Jan-23 Fri	###	###	10.53	10.57			26.1	26.1	0.8
2004-Jan-22 Thu	###	10.58	###	10.55	2,376,124	###	83.8	83.8	###
2004-Jan-21 Wed	###	10.43	10.26	###	2,487,670	25,734,946	70.2	70.2	0.0
2004-Jan-20 Tue	###	10.42	###	10.4			###	###	0.7
2004-Jan-19 Mon	10.24	###	10.22	###			###	###	0.0
2004-Jan-16 Fri	10.2	10.2	###	###			29.5	29.5	0.0
2004-Jan-15 Thu	###	###	###	###	2,189,971	0	###	###	0.0
2004-Jan-14 Wed	###	###	###	###			33.2	33.2	0.0
2004-Jan-13 Tue	###	10.26	###	10.2			###	###	0.7
2004-Jan-12 Mon	###	###	###	###			69.5	69.5	0.0
2004-Jan-09 Fri	###	###	###	###			###	###	0.0
2004-Jan-08 Thu	###	10.4	10.24	10.24	1,005,742	10,379,257	###	###	###
2004-Jan-07 Wed	10.41	10.41	10.28	###	956,470	9,894,682	###	###	0.0
2004-Jan-06 Tue	10.4	10.47	###	10.4			###	###	0.7
2004-Jan-05 Mon	10.51	10.55	###	###	975,155	5,143,942	24.1	24.1	0.0
2004-Jan-02 Fri	###	###	10.57	###	214,371	1,132,950	###	###	0.0
2003-Dec-31 Wed	10.58	###	10.53	###			69.2	69.2	0.0
2003-Dec-30 Tue	10.56	10.56	10.48	10.52			###	###	###
2003-Dec-29 Mon	10.47	10.47	###	10.45			###	###	###
2003-Dec-24 Wed	###	10.47	###	10.45			80.2	80.2	###
2003-Dec-23 Tue	10.4	10.47	10.29	###	963,943	10,005,728	###	###	0.0
2003-Dec-22 Mon	10.5	10.5	###	10.45			###	###	###
2003-Dec-19 Fri	###	###	###	###	1,295,229	0	###	###	0.0
2003-Dec-18 Thu	###	###	10.5	10.5	4,592,677	24,111,554	20.6	20.6	0.8
2003-Dec-17 Wed	10.55	###	10.48	10.58			###	###	0.8
2003-Dec-16 Tue	10.7	10.7	###	10.45			###	###	###
2003-Dec-15 Mon	10.55	10.75	10.54	10.75	1,673,272	17,811,980	###	###	0.8
2003-Dec-12 Fri	###	10.51	10.27	10.5	1,468,545	15,258,182	85.6	85.6	0.8
2003-Dec-11 Thu	###	10.42	###	10.22			###	###	0.7
2003-Dec-10 Wed	###	10.4	10.27	###			75.7	75.7	0.0
2003-Dec-09 Tue	###	###	###	10.5	839,124	0	###	###	0.8
2003-Dec-08 Mon	###	10.77	10.51	10.55			###	###	###
2003-Dec-05 Fri	10.46	###	10.46	###			###	###	0.0
2003-Dec-04 Thu	10.55	10.58	10.46	10.47			###	###	0.7
2003-Dec-03 Wed	10.45	10.59	###	10.55	1,674,071	###	###	###	###
2003-Dec-02 Tue	10.4	10.51	###	10.46			###	###	0.7
2003-Dec-01 Mon	10.2	###	###	###	1,919,942	0	###	###	0.0
2003-Nov-28 Fri	###	###	###	###	4,310,640	0	###	###	0.0
2003-Nov-27 Thu	10.25	10.25	###	###	2,326,489	11,923,256	###	###	0.0
2003-Nov-26 Wed	10.26	###	10.25	###	1,927,641	###	###	###	0.0
2003-Nov-25 Tue	10.26	10.26	###	10.21	2,519,159	12,923,285	###	###	###
2003-Nov-24 Mon	###	10.27	###	###	1,292,249	###	73.7	73.7	0.0
2003-Nov-21 Fri	10.2	10.29	###	10.2	1,136,552	###	###	###	0.7
2003-Nov-20 Thu	###	###	###	###			###	###	0.0
2003-Nov-19 Wed	10.42	10.47	10.22	10.23			###	###	###
2003-Nov-18 Tue	10.59	10.59	10.41	10.55	1,322,352	###	44.4	44.4	###
2003-Nov-17 Mon	###	10.7	10.55	10.58	1,607,883	17,083,756	34.3	34.3	0.8
2003-Nov-14 Fri	###	10.74	10.59	###			###	###	0.0
2003-Nov-13 Thu	###	###	10.5	###	1,150,049	6,037,757	###	###	0.0
2003-Nov-12 Wed	###	10.75	10.55	10.55			29.6	29.6	###
2003-Nov-11 Tue	10.58	10.75	10.55	###	2,903,524	###	78.0	78.0	0.0
2003-Nov-10 Mon	10.4	###	###	###	1,782,671	0	87.1	87.1	0.0
2003-Nov-07 Fri	###	###	###	###			###	###	0.0
2003-Nov-06 Thu	###	10.43	###	10.22	1,957,784	10,209,843	###	###	0.7
2003-Nov-05 Wed	10.25	###	###	###			###	###	0.0
2003-Nov-04 Tue	10.26	###	###	10.26			75.7	75.7	0.7
2003-Nov-03 Mon	###	###	10.2	10.2			###	###	0.7
2003-Oct-31 Fri	###	###	###	###	2,329,124	0	70.3	70.3	0.0
2003-Oct-30 Thu	10.23	###	###	10.29	1,560,374	0	###	###	###
2003-Oct-29 Wed	###	10.26	###	10.26	2,614,452	###	###	###	0.7
2003-Oct-28 Tue	###	###	###	###			###	###	0.0
2003-Oct-27 Mon	###	###	###	###	2,614,379	0	36.8	36.8	0.0
2003-Oct-24 Fri	###	###	###	###	1,555,178	0	37.5	37.5	0.0
2003-Oct-23 Thu	10.28	10.28	###	###	9,861,653	###	###	###	0.0
2003-Oct-22 Wed	###	###	10.25	###	2,125,459	10,892,977	35.3	35.3	0.0
2003-Oct-21 Tue	10.4	10.4	10.25	###			31.0	31.0	0.0
2003-Oct-20 Mon	10.26	###	###	###	2,037,141	0	75.0	75.0	0.0
2003-Oct-17 Fri	###	10.27	###	10.27			###	###	###
2003-Oct-16 Thu	###	###	###	###			###	###	0.0
2003-Oct-15 Wed	###	###	###	###			23.2	23.2	0.0
2003-Oct-14 Tue	###	###	###	###	1,918,426	0	###	###	0.0
2003-Oct-13 Mon	###	###	###	###			73.4	73.4	0.0
2003-Oct-10 Fri	###	###	9.86	###	2,362,071	###	###	###	0.0
2003-Oct-09 Thu	###	###	9.85	9.89	1,320,887	###	###	###	###
2003-Oct-08 Wed	###	###	###	###	1,511,549	0	###	###	0.0
2003-Oct-07 Tue	###	###	###	###	1,952,444	0	###	###	0.0
2003-Oct-06 Mon	###	###	###	###			70.5	70.5	0.0
2003-Oct-03 Fri	###	10.21	###	###	1,678,472	###	###	###	0.0
2003-Oct-02 Thu	###	###	###	###	3,191,386	0	###	###	0.0
2003-Oct-01 Wed	###	###	###	###	5,362,422	0	###	###	0.0
2003-Sep-30 Tue	###	###	###	###			18.9	18.9	0.0
2003-Sep-29 Mon	###	###	###	###	2,418,222	0	###	###	0.0
2003-Sep-26 Fri	###	###	9.84	9.84	2,182,251	10,736,674	29.0	29.0	0.7
2003-Sep-25 Thu	###	###	###	###	4,213,025	0	33.8	33.8	0.0
2003-Sep-24 Wed	###	10.22	###	###	3,166,223	###	71.6	71.6	0.0
2003-Sep-23 Tue	###	###	###	###			###	###	0.0
2003-Sep-22 Mon	10.21	10.21	###	###			###	###	0.0
2003-Sep-19 Fri	###	###	###	###			###	###	0.0
2003-Sep-18 Thu	9.78	###	9.78	###	3,034,257	###	###	###	0.0
2003-Sep-17 Wed	9.7	9.85	9.7	9.78			75.9	75.9	0.7
2003-Sep-16 Tue	9.72	9.76	9.55	###			23.2	23.2	0.0
2003-Sep-15 Mon	9.71	9.78	9.71	9.73			###	###	###
2003-Sep-12 Fri	9.8	9.8	9.73	9.75			34.1	34.1	###
2003-Sep-11 Thu	9.81	9.81	9.71	9.78	2,675,083	###	###	###	0.7
2003-Sep-10 Wed	9.88	9.89	9.81	9.83	3,507,881	34,552,627	###	###	0.7
2003-Sep-09 Tue	###	###	9.87	9.89	2,177,241	10,744,684	###	###	###
2003-Sep-08 Mon	9.87	###	9.86	###	1,965,274	###	68.3	68.3	0.0
2003-Sep-05 Fri	9.75	9.88	###	9.88	1,495,087	7,385,729	77.5	77.5	0.7
2003-Sep-04 Thu	###	###	9.76	9.76			17.9	17.9	0.7
2003-Sep-03 Wed	9.8	9.88	9.77	9.88	2,451,585	24,086,822	72.2	72.2	0.7
2003-Sep-02 Tue	###	9.76	###	9.76	1,936,048	###	73.6	73.6	0.7
2003-Sep-01 Mon	9.84	9.87	###	###	1,740,785	8,590,773	22.5	22.5	0.0
2003-Aug-29 Fri	9.84	9.84	9.75	9.81			33.7	33.7	###
2003-Aug-28 Thu	9.84	###	9.82	9.82			###	###	###
2003-Aug-27 Wed	###	###	9.84	9.84			25.9	25.9	0.7
2003-Aug-26 Tue	###	###	###	###			34.4	34.4	0.0
2003-Aug-25 Mon	###	###	###	10.2	3,358,652	0	85.7	85.7	0.7
2003-Aug-22 Fri	###	###	9.85	###			###	###	0.0
2003-Aug-21 Thu	9.84	###	9.83	###	3,760,687	18,483,776	###	###	0.0
2003-Aug-20 Wed	###	###	9.86	9.88	4,980,883	24,555,753	26.4	26.4	0.7
2003-Aug-19 Tue	###	###	9.56	9.89	8,565,270	###	87.2	87.2	###
2003-Aug-18 Mon	###	9.45	###	9.43			###	###	###
2003-Aug-15 Fri	9.24	###	9.24	###	3,077,479	14,217,952	75.5	75.5	0.0
2003-Aug-14 Thu	###	###	###	###	7,966,251	0	19.0	19.0	0.0
2003-Aug-13 Wed	9.45	9.45	###	###	2,352,859	11,117,258	###	###	0.0
2003-Aug-12 Tue	9.57	9.57	9.44	9.45			###	###	0.7
2003-Aug-11 Mon	###	9.74	9.47	9.5	2,513,329	24,140,525	18.3	18.3	0.7
2003-Aug-08 Fri	###	9.78	###	###			69.4	69.4	0.0
2003-Aug-07 Thu	9.58	###	9.58	###	2,039,776	9,770,527	73.3	73.3	0.0
2003-Aug-06 Wed	9.51	###	9.49	9.58			75.0	75.0	0.7
2003-Aug-05 Tue	9.55	###	9.45	9.59	1,683,180	7,953,025	73.2	73.2	0.7
2003-Aug-04 Mon	###	###	9.48	9.52	1,091,273	###	###	###	###
2003-Aug-01 Fri	9.55	###	9.54	###			74.8	74.8	0.0
2003-Jul-31 Thu	9.48	9.58	9.48	9.57	3,069,979	###	73.3	73.3	###
2003-Jul-30 Wed	###	9.46	###	9.43			75.0	75.0	###
2003-Jul-29 Tue	###	###	###	###	2,134,144	0	25.1	25.1	0.0
2003-Jul-28 Mon	###	9.45	###	###			67.2	67.2	0.0
2003-Jul-25 Fri	###	###	###	9.24	7,010,945	0	77.1	77.1	###
2003-Jul-24 Thu	9.26	9.26	###	###			20.1	20.1	0.0
2003-Jul-23 Wed	###	###	###	9.25	3,702,589	0	###	###	###
2003-Jul-22 Tue	###	###	###	###			###	###	0.0
2003-Jul-21 Mon	###	9.25	###	9.21			73.0	73.0	0.7
2003-Jul-18 Fri	###	###	###	###			###	###	0.0
2003-Jul-17 Thu	9.21	9.25	###	###	2,613,080	###	21.8	21.8	0.0
2003-Jul-16 Wed	9.22	9.29	9.22	9.24			64.9	64.9	###
2003-Jul-15 Tue	9.25	###	###	9.22	3,345,055	0	###	###	0.7
2003-Jul-14 Mon	9.22	9.25	9.2	9.24	1,210,586	11,167,655	65.8	65.8	###
2003-Jul-11 Fri	###	###	###	###	3,569,183	0	###	###	0.0
2003-Jul-10 Thu	9.25	###	###	###	3,273,584	0	###	###	0.0
2003-Jul-09 Wed	9.2	9.25	###	9.25	2,637,450	###	###	###	###
2003-Jul-08 Tue	###	9.41	9.22	9.22	2,861,676	###	###	###	0.7
2003-Jul-07 Mon	9.4	9.48	9.23	###			25.4	25.4	0.0
2003-Jul-04 Fri	###	9.4	9.25	9.4			81.3	81.3	###
2003-Jul-03 Thu	9.5	9.54	###	###			14.2	14.2	0.0
2003-Jul-02 Wed	###	9.53	###	9.47	4,901,480	23,355,552	###	###	###
2003-Jul-01 Tue	9.29	9.45	9.21	###			###	###	0.0
2003-Jun-30 Mon	###	9.4	9.28	###	1,444,121	###	###	###	0.0
2003-Jun-27 Fri	###	###	9.26	###	1,239,888	5,740,681	###	###	0.0
2003-Jun-25 Wed	###	9.47	###	9.45	3,301,348	15,631,882	75.1	75.1	0.7
2003-Jun-24 Tue	###	9.4	9.23	###			###	###	0.0
2003-Jun-23 Mon	###	9.45	9.27	###			###	###	0.0
2003-Jun-20 Fri	9.25	###	###	###			###	###	0.0
2003-Jun-19 Thu	###	###	9.24	9.27			22.8	22.8	0.7
2003-Jun-18 Wed	###	9.48	9.28	###	3,436,241	32,231,940	74.5	74.5	0.0
2003-Jun-17 Tue	9.24	###	9.22	###			###	###	0.0
2003-Jun-16 Mon	9.2	9.2	###	###			22.5	22.5	0.0
2003-Jun-13 Fri	###	9.28	###	9.28	2,222,759	###	###	###	0.7
2003-Jun-12 Thu	###	###	###	###	2,248,025	0	###	###	0.0
2003-Jun-11 Wed	###	###	###	###	1,512,577	0	###	###	0.0
2003-Jun-10 Tue	###	9.22	###	###	2,283,457	###	###	###	0.0
2003-Jun-06 Fri	###	9.28	###	###	2,168,673	10,062,642	###	###	0.0
2003-Jun-05 Thu	###	9.23	###	###			###	###	0.0
2003-Jun-04 Wed	###	###	###	###	2,643,026	0	74.2	74.2	0.0
2003-Jun-03 Tue	###	###	###	###	1,867,482	0	33.1	33.1	0.0
2003-Jun-02 Mon	###	###	8.86	###			###	###	0.0
2003-May-30 Fri	###	###	8.83	###			###	###	0.0
2003-May-29 Thu	###	9	###	###	2,688,486	12,098,187	74.6	74.6	0.0
2003-May-28 Wed	###	###	8.85	###			75.6	75.6	0.0
2003-May-27 Tue	8.85	8.85	8.73	8.82	2,095,229	###	###	###	###
2003-May-26 Mon	###	8.85	###	8.85			###	###	0.6
2003-May-23 Fri	###	8.75	###	8.71			80.1	80.1	0.6
2003-May-22 Thu	###	8.7	8.55	8.7			###	###	###
2003-May-21 Wed	###	###	8.55	8.55	1,355,526	5,794,873	###	###	###
2003-May-20 Tue	###	###	8.49	8.55			###	###	###
2003-May-19 Mon	8.57	8.73	8.52	8.73			86.3	86.3	###
2003-May-16 Fri	8.5	8.56	8.5	8.56	807,776	6,890,329	76.4	76.4	###
2003-May-15 Thu	###	###	8.47	8.48			###	###	0.6
2003-May-14 Wed	###	8.7	8.52	8.55	1,057,851	###	###	###	###
2003-May-13 Tue	###	###	###	###	2,649,254	0	29.4	29.4	0.0
2003-May-12 Mon	8.78	8.82	###	8.7			22.6	22.6	###
2003-May-09 Fri	8.77	8.89	8.75	8.78	3,204,244	###	###	###	0.6
2003-May-08 Thu	8.73	8.8	8.72	8.79	2,710,683	23,745,583	82.5	82.5	0.6
2003-May-07 Wed	8.48	8.8	8.48	8.8	4,790,624	###	92.1	92.1	0.6
2003-May-06 Tue	8.46	8.58	8.45	8.49	2,500,288	21,289,952	###	###	###
2003-May-05 Mon	8.41	8.46	###	8.45	1,302,255	###	74.1	74.1	###
2003-May-02 Fri	8.5	8.5	###	###	3,819,855	16,234,383	###	###	0.0
2003-May-01 Thu	###	8.59	8.22	8.5	3,541,447	###	85.9	85.9	0.6
2003-Apr-30 Wed	###	###	8.53	8.54	4,031,542	17,194,526	21.6	21.6	###
2003-Apr-29 Tue	8.78	8.83	###	###	4,576,444	###	20.0	20.0	0.0
2003-Apr-28 Mon	8.75	8.79	8.74	8.79			75.3	75.3	0.6
2003-Apr-24 Thu	###	###	8.85	8.85	4,045,578	17,901,682	###	###	0.6
2003-Apr-23 Wed	###	9	8.89	###			###	###	0.0
2003-Apr-22 Tue	8.8	###	8.8	8.86			74.7	74.7	0.6
2003-Apr-17 Thu	8.71	8.74	###	8.74			77.0	77.0	0.6
2003-Apr-16 Wed	8.73	8.78	###	8.75			###	###	0.6
2003-Apr-15 Tue	8.75	8.8	###	8.73	3,758,374	16,536,845	###	###	###
2003-Apr-14 Mon	8.7	8.85	###	8.74	3,219,673	14,247,053	77.6	77.6	0.6
2003-Apr-11 Fri	###	8.72	###	8.7	2,139,426	###	79.2	79.2	###
2003-Apr-10 Thu	8.56	8.7	8.56	8.58	2,458,371	21,215,741	65.0	65.0	0.6
2003-Apr-09 Wed	8.58	###	8.52	###	2,344,851	###	73.2	73.2	0.0
2003-Apr-08 Tue	8.5	###	8.49	8.58	1,197,372	5,082,844	78.9	78.9	0.6
2003-Apr-07 Mon	8.59	###	8.47	8.49			###	###	###
2003-Apr-04 Fri	8.5	8.52	8.41	8.48			18.7	18.7	0.6
2003-Apr-03 Thu	8.4	8.56	8.4	8.51			80.7	80.7	0.6
2003-Apr-02 Wed	8.46	8.5	###	###			26.5	26.5	0.0
2003-Apr-01 Tue	###	8.51	###	###	3,073,753	###	76.9	76.9	0.0
2003-Mar-31 Mon	8.4	8.44	###	###	6,781,828	###	28.0	28.0	0.0
2003-Mar-28 Fri	###	8.47	###	###			70.9	70.9	0.0
2003-Mar-27 Thu	###	8.5	###	8.48	4,875,274	###	87.5	87.5	0.6
2003-Mar-26 Wed	###	8.43	###	8.43			###	###	0.6
2003-Mar-25 Tue	###	8.25	###	###	2,771,743	###	###	###	0.0
2003-Mar-24 Mon	8.4	8.4	8.24	8.24	2,504,377	###	###	###	0.6
2003-Mar-21 Fri	8.2	8.5	###	8.44			###	###	0.6
2003-Mar-20 Thu	8.29	8.29	###	8.26	3,912,083	16,215,584	26.0	26.0	0.6
2003-Mar-19 Wed	###	8.45	###	###	3,893,987	###	###	###	0.0
2003-Mar-18 Tue	###	8.29	###	8.28			###	###	###
2003-Mar-17 Mon	###	###	###	###			30.0	30.0	0.0
2003-Mar-14 Fri	###	8.2	###	###			86.4	86.4	0.0
2003-Mar-13 Thu	###	###	7.82	7.88	2,376,379	9,291,641	34.0	34.0	0.6
2003-Mar-12 Wed	###	###	###	###			80.7	80.7	0.0
2003-Mar-11 Tue	7.87	###	7.87	###			###	###	0.0
2003-Mar-10 Mon	###	###	###	###			###	###	0.0
2003-Mar-07 Fri	###	###	###	8			###	###	###
2003-Mar-06 Thu	8.26	8.27	###	###	2,861,353	###	17.1	17.1	0.0
2003-Mar-05 Wed	###	###	###	###			78.7	78.7	0.0
2003-Mar-04 Tue	###	8.24	###	8.2			78.4	78.4	0.6
2003-Mar-03 Mon	###	###	###	###	4,339,149	0	30.6	30.6	0.0
2003-Feb-28 Fri	###	###	###	###			76.7	76.7	0.0
2003-Feb-27 Thu	###	###	###	###			81.7	81.7	0.0
2003-Feb-26 Wed	###	###	###	###	1,372,274	0	###	###	0.0
2003-Feb-25 Tue	###	###	7.89	###			36.0	36.0	0.0
2003-Feb-24 Mon	8.2	8.2	###	###			16.1	16.1	0.0
2003-Feb-21 Fri	8	8.2	###	8.2	3,669,881	###	###	###	0.6
2003-Feb-20 Thu	###	###	###	8	2,989,376	0	###	###	###
2003-Feb-19 Wed	###	###	###	###	3,000,826	0	###	###	0.0
2003-Feb-18 Tue	7.85	###	7.84	7.89			76.5	76.5	###
2003-Feb-17 Mon	###	###	7.8	7.82	1,396,655	5,446,954	20.6	20.6	0.6
2003-Feb-14 Fri	###	###	7.82	7.84	3,814,856	14,916,086	###	###	0.6
2003-Feb-13 Thu	###	###	7.86	###			###	###	0.0
2003-Feb-12 Wed	###	###	###	###	1,852,844	0	###	###	0.0
2003-Feb-11 Tue	###	###	###	###	4,814,976	0	###	###	0.0
2003-Feb-10 Mon	###	###	###	###			84.1	84.1	0.0
2003-Feb-07 Fri	###	8.23	###	###			###	###	0.0
2003-Feb-06 Thu	###	7.7	7.55	###	2,649,077	###	88.3	88.3	0.0
2003-Feb-05 Wed	###	###	7.56	7.57			###	###	###
2003-Feb-04 Tue	###	7.74	###	###			###	###	0.0
2003-Feb-03 Mon	7.73	7.73	###	###			25.2	25.2	0.0
2003-Jan-31 Fri	7.83	###	###	7.74			20.4	20.4	0.6
2003-Jan-30 Thu	###	###	7.79	7.79	1,557,673	###	###	###	###
2003-Jan-29 Wed	###	###	###	###			80.8	80.8	0.0
2003-Jan-28 Tue	###	###	7.76	###			86.2	86.2	0.0
2003-Jan-24 Fri	7.89	###	7.89	###			85.2	85.2	0.0
2003-Jan-23 Thu	###	###	###	###	1,105,485	0	29.6	29.6	0.0
2003-Jan-22 Wed	8	###	7.88	###			###	###	0.0
2003-Jan-21 Tue	###	###	8	###	2,174,077	###	76.7	76.7	0.0
2003-Jan-20 Mon	###	###	###	###	1,329,751	0	###	###	0.0
2003-Jan-17 Fri	7.84	8	7.81	###			84.9	84.9	0.0
2003-Jan-16 Thu	###	###	7.8	7.82			17.6	17.6	0.6
2003-Jan-15 Wed	###	###	###	###			22.3	22.3	0.0
2003-Jan-14 Tue	###	###	###	###	2,362,978	0	71.4	71.4	0.0
2003-Jan-13 Mon	8	###	###	8	1,080,471	0	###	###	###
2003-Jan-10 Fri	###	###	###	8			###	###	###
2003-Jan-09 Thu	###	###	###	###	859,426	0	20.9	20.9	0.0
2003-Jan-08 Wed	###	8.25	###	###	2,964,648	12,229,173	###	###	0.0
2003-Jan-07 Tue	###	###	###	8.22			25.6	25.6	0.6
2003-Jan-06 Mon	8.25	###	8.22	###			###	###	0.0
2003-Jan-03 Fri	8.21	8.25	###	###	379,242	1,564,373	23.2	23.2	0.0
2003-Jan-02 Thu	###	8.25	###	8.21	491,272	###	###	###	###
2002-Dec-31 Tue	###	###	###	###	399,246	0	73.2	73.2	0.0
2002-Dec-30 Mon	###	###	###	###	374,579	0	###	###	0.0
2002-Dec-27 Fri	###	8.2	###	###	183,389	###	80.9	80.9	0.0
2002-Dec-24 Tue	###	8.2	###	###	348,474	1,428,743	###	###	0.0
2002-Dec-23 Mon	###	###	###	###			73.2	73.2	0.0
2002-Dec-20 Fri	###	###	###	###			###	###	0.0
2002-Dec-19 Thu	###	###	###	###			77.4	77.4	0.0
2002-Dec-18 Wed	###	###	7.85	###	1,694,148	###	25.7	25.7	0.0
2002-Dec-17 Tue	###	###	###	###			76.6	76.6	0.0
2002-Dec-16 Mon	###	###	7.85	7.87	1,355,779	###	###	###	0.6
2002-Dec-13 Fri	###	###	7.83	###	917,749	3,592,987	22.1	22.1	0.0
2002-Dec-12 Thu	###	###	###	###			82.6	82.6	0.0
2002-Dec-11 Wed	###	###	###	###			###	###	0.0
2002-Dec-10 Tue	###	###	###	###	1,937,585	0	79.1	79.1	0.0
2002-Dec-09 Mon	7.88	###	7.88	###			80.5	80.5	0.0
2002-Dec-06 Fri	7.75	7.89	7.74	7.88			###	###	0.6
2002-Dec-05 Thu	7.79	###	7.72	7.75			25.2	25.2	###
2002-Dec-04 Wed	###	###	7.77	7.77			14.1	14.1	0.6
2002-Dec-03 Tue	###	###	###	###	3,513,578	0	76.9	76.9	0.0
2002-Dec-02 Mon	###	###	7.87	###	1,625,570	###	73.6	73.6	0.0
2002-Nov-29 Fri	7.8	8	7.76	8			###	###	###
2002-Nov-28 Thu	7.76	###	7.75	7.87	3,259,387	12,630,124	###	###	0.6
2002-Nov-27 Wed	7.88	7.88	7.7	7.71	2,339,188	18,222,274	###	###	###
2002-Nov-26 Tue	7.87	###	7.87	###			82.9	82.9	0.0
2002-Nov-25 Mon	7.88	###	7.75	7.87			###	###	0.6
2002-Nov-22 Fri	7.89	###	7.82	###			###	###	0.0
2002-Nov-21 Thu	7.88	###	7.85	7.89			71.3	71.3	###
2002-Nov-20 Wed	7.84	7.89	7.76	7.86	1,259,157	###	68.5	68.5	###
2002-Nov-19 Tue	7.75	###	7.74	###	2,367,657	###	###	###	0.0
2002-Nov-18 Mon	###	7.84	###	7.82			87.1	87.1	0.6
2002-Nov-15 Fri	7.43	###	7.41	###			###	###	0.0
2002-Nov-14 Thu	7.5	###	###	###	3,070,177	0	15.6	15.6	0.0
2002-Nov-13 Wed	###	###	7.5	7.51			17.4	17.4	###
2002-Nov-12 Tue	7.75	7.75	7.75	7.75	0				###
2002-Nov-11 Mon	7.76	7.78	###	7.75	2,174,172	8,457,529	###	###	###
2002-Nov-08 Fri	7.79	7.83	7.74	7.77	1,716,284	13,361,270	###	###	0.6
2002-Nov-07 Thu	###	###	7.73	7.83	1,787,056	6,906,971	23.3	23.3	###
2002-Nov-06 Wed	7.86	###	7.83	###			82.5	82.5	0.0
2002-Nov-05 Tue	7.89	###	7.79	7.88	772,022	3,007,025	26.4	26.4	0.6
2002-Nov-04 Mon	7.85	###	7.75	###	1,899,029	###	###	###	0.0
2002-Nov-01 Fri	7.71	8	7.71	7.89	5,276,543	41,447,245	###	###	###
2002-Oct-31 Thu	###	7.7	7.55	7.7			74.7	74.7	0.6
2002-Oct-30 Wed	###	7.77	###	###	2,865,624	11,132,949	77.0	77.0	0.0
2002-Oct-29 Tue	7.58	###	7.43	###			###	###	0.0
2002-Oct-28 Mon	7.57	###	7.55	###	2,881,878	10,879,089	81.0	81.0	0.0
2002-Oct-25 Fri	7.43	###	7.28	###	2,931,859	###	###	###	0.0
2002-Oct-24 Thu	7.46	7.52	7.4	7.48			###	###	0.5
2002-Oct-23 Wed	###	7.46	###	7.46	974,245	###	90.8	90.8	0.5
2002-Oct-22 Tue	###	###	7.24	7.26			15.9	15.9	0.5
2002-Oct-21 Mon	7.25	7.42	7.25	###	894,973	6,564,626	###	###	0.0
2002-Oct-18 Fri	7.22	7.49	7.22	7.29	3,132,479	23,039,383	###	###	###
2002-Oct-17 Thu	7.26	7.26	###	###			22.3	22.3	0.0
2002-Oct-16 Wed	###	###	7.23	7.25			16.4	16.4	0.5
2002-Oct-15 Tue	7.2	7.42	7.2	7.42			91.0	91.0	0.5
2002-Oct-14 Mon	7.21	7.25	###	7.21	2,773,976	###	74.4	74.4	###
2002-Oct-11 Fri	7.27	7.27	###	7.2			23.3	23.3	0.5
2002-Oct-10 Thu	###	###	###	###	2,458,479	0	###	###	0.0
2002-Oct-09 Wed	###	###	###	###	3,521,453	0	84.0	84.0	0.0
2002-Oct-08 Tue	7.23	###	7.23	###	2,383,842	8,617,588	81.9	81.9	0.0
2002-Oct-07 Mon	###	###	7.24	7.28			37.7	37.7	0.5
2002-Oct-04 Fri	###	7.42	###	###	3,299,688	12,241,842	###	###	0.0
2002-Oct-03 Thu	###	7.45	###	###			###	###	0.0
2002-Oct-02 Wed	###	###	###	7.27	3,809,973	0	###	###	###
2002-Oct-01 Tue	###	7.2	###	###			73.4	73.4	0.0
2002-Sep-30 Mon	###	###	###	###			73.4	73.4	0.0
2002-Sep-27 Fri	7.28	###	###	7.23			###	###	###
2002-Sep-26 Thu	###	###	7.21	7.21	2,378,752	###	23.4	23.4	###
2002-Sep-25 Wed	7.22	###	###	7.21			###	###	###
2002-Sep-24 Tue	7.25	###	7.2	###	4,267,244	15,362,078	88.1	88.1	0.0
2002-Sep-23 Mon	###	###	7.28	###			###	###	0.0
2002-Sep-20 Fri	###	7.41	7.28	7.28			21.2	21.2	0.5
2002-Sep-19 Thu	7.43	###	7.43	7.48	4,921,929	###	###	###	0.5
2002-Sep-18 Wed	7.44	7.47	###	7.46	3,023,854	###	75.7	75.7	0.5
2002-Sep-17 Tue	###	7.54	###	7.49	3,962,880	14,940,057	###	###	###
2002-Sep-16 Mon	7.24	7.43	7.22	7.41			###	###	###
2002-Sep-13 Fri	###	7.29	###	7.24			###	###	0.5
2002-Sep-12 Thu	###	###	###	###			85.2	85.2	0.0
2002-Sep-11 Wed	###	###	###	###			81.2	81.2	0.0
2002-Sep-10 Tue	###	###	6.78	###			###	###	0.0
2002-Sep-09 Mon	###	###	###	###	2,756,220	0	16.1	16.1	0.0
2002-Sep-06 Fri	###	###	7.25	###			78.6	78.6	0.0
2002-Sep-05 Thu	###	7.45	###	7.4			75.6	75.6	0.5
2002-Sep-04 Wed	7.45	###	7.45	7.57	2,984,452	11,117,083	87.6	87.6	###
2002-Sep-03 Tue	7.4	7.55	###	7.55			###	###	###
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	7.27	7.43	###	###			###	###	0.0
2002-Aug-29 Thu	###	###	7.23	7.24	1,766,683	6,386,559	###	###	0.5
2002-Aug-28 Wed	###	###	###	7.25			17.4	17.4	0.5
2002-Aug-27 Tue	###	7.42	###	7.4	3,338,779	12,386,870	77.6	77.6	0.5
2002-Aug-26 Mon	###	7.28	###	7.27	1,369,359	###	###	###	###
2002-Aug-23 Fri	###	###	###	###	1,924,851	0	###	###	0.0
2002-Aug-22 Thu	7	###	###	7			###	###	0.5
2002-Aug-21 Wed	6.85	###	6.75	6.85	2,103,847	7,100,483	73.6	73.6	###
2002-Aug-20 Tue	7	###	6.84	6.85			###	###	###
2002-Aug-19 Mon	###	###	###	###			71.9	71.9	0.0
2002-Aug-16 Fri	###	###	###	###	1,006,821	0	###	###	0.0
2002-Aug-15 Thu	###	###	###	###			###	###	0.0
2002-Aug-14 Wed	###	###	###	7			19.0	19.0	0.5
2002-Aug-13 Tue	###	7.22	###	###	1,828,074	6,599,347	24.8	24.8	0.0
2002-Aug-12 Mon	###	###	###	###	1,762,980	0	26.8	26.8	0.0
2002-Aug-09 Fri	6.83	###	6.81	###	2,190,420	7,458,380	90.8	90.8	0.0
2002-Aug-08 Thu	6.79	6.84	6.75	6.76	1,743,157	11,844,751	###	###	0.5
2002-Aug-07 Wed	6.89	6.89	6.71	6.71			###	###	###
2002-Aug-06 Tue	6.71	6.85	6.71	6.73	1,901,253	###	82.5	82.5	###
2002-Aug-05 Mon	6.71	###	6.7	###			92.6	92.6	0.0
2002-Aug-02 Fri	6.77	6.77	6.7	6.72			29.3	29.3	0.5
2002-Aug-01 Thu	6.85	###	6.58	6.8			###	###	0.5
2002-Jul-31 Wed	6.71	6.86	6.7	6.78			###	###	0.5
2002-Jul-30 Tue	###	6.71	6.54	6.71	3,922,728	25,988,073	###	###	###
2002-Jul-29 Mon	6.49	6.58	6.26	###			###	###	0.0
2002-Jul-26 Fri	6.56	6.58	###	###	2,307,279	7,590,947	###	###	0.0
2002-Jul-25 Thu	###	6.7	6.54	6.58			25.4	25.4	0.5
2002-Jul-24 Wed	6.7	6.7	###	6.53			24.9	24.9	###
2002-Jul-23 Tue	6.76	###	6.72	6.74			###	###	###
2002-Jul-22 Mon	6.5	6.83	6.5	6.8	2,735,285	18,230,674	###	###	0.5
2002-Jul-19 Fri	6.46	6.75	6.42	6.59	5,048,672	###	90.1	90.1	###
2002-Jul-18 Thu	6.5	6.5	6.4	6.5			###	###	0.5
2002-Jul-17 Wed	6.44	6.5	6.4	6.45			87.1	87.1	###
2002-Jul-16 Tue	6.4	6.45	###	6.44			###	###	0.5
2002-Jul-15 Mon	6.49	6.52	###	6.49	1,870,053	6,096,372	###	###	###
2002-Jul-12 Fri	###	###	6.43	6.5	3,545,122	###	13.3	13.3	0.5
2002-Jul-11 Thu	###	6.72	###	###	2,057,483	6,913,142	77.3	77.3	0.0
2002-Jul-10 Wed	6.8	6.83	###	6.74	1,282,481	4,379,672	###	###	###
2002-Jul-09 Tue	6.8	6.86	6.8	6.84	1,890,381	###	###	###	0.5
2002-Jul-08 Mon	6.78	6.82	6.74	6.82	2,014,974	13,661,523	76.3	76.3	0.5
2002-Jul-05 Fri	6.81	6.81	###	6.73	1,774,449	###	20.4	20.4	###
2002-Jul-04 Thu	6.7	6.81	###	6.8	3,296,048	11,223,043	82.9	82.9	0.5
2002-Jul-03 Wed	6.7	6.73	###	6.72			77.2	77.2	0.5
2002-Jul-02 Tue	###	6.8	###	6.8			88.5	88.5	0.5
2002-Jul-01 Mon	6.72	6.72	###	###	2,130,273	###	###	###	0.0
2002-Jun-28 Fri	6.54	###	6.47	###	4,866,144	15,741,975	72.6	72.6	0.0
2002-Jun-27 Thu	###	6.54	###	6.54			###	###	0.5
2002-Jun-26 Wed	6.4	6.4	###	6.28			31.3	31.3	0.4
2002-Jun-25 Tue	6.55	6.59	6.42	6.46	4,420,459	28,755,085	34.5	34.5	###
2002-Jun-24 Mon	6.5	6.56	6.5	6.54			79.9	79.9	0.5
2002-Jun-21 Fri	6.55	###	6.49	6.5			###	###	0.5
2002-Jun-20 Thu	6.57	6.58	6.43	6.55	2,039,847	###	###	###	0.5
2002-Jun-19 Wed	6.78	6.78	6.4	6.58	3,691,129	24,324,540	###	###	0.5
2002-Jun-18 Tue	###	6.84	###	6.76			82.2	82.2	0.5
2002-Jun-17 Mon	###	###	6.5	6.55			28.3	28.3	0.5
2002-Jun-14 Fri	6.7	6.75	###	###	2,639,957	8,909,854	31.0	31.0	0.0
2002-Jun-13 Thu	###	###	###	6.78			###	###	0.5
2002-Jun-12 Wed	###	###	###	###			###	###	0.0
2002-Jun-11 Tue	###	###	###	###	2,848,356	0	31.6	31.6	0.0
2002-Jun-07 Fri	###	###	###	###	1,777,449	0	16.0	16.0	0.0
2002-Jun-06 Thu	7.25	7.25	###	7.22	1,685,252	###	###	###	0.5
2002-Jun-05 Wed	7.2	7.24	###	###	799,078	###	33.6	33.6	0.0
2002-Jun-04 Tue	7.25	7.25	###	###	518,689	1,880,247	###	###	0.0
2002-Jun-03 Mon	###	7.4	7.25	7.25			###	###	0.5
2002-May-31 Fri	7.44	7.44	7.29	###	1,725,245	12,706,429	25.2	25.2	0.0
2002-May-30 Thu	###	7.44	7.29	7.44			###	###	###
2002-May-29 Wed	7.23	###	7.23	###	2,218,482	###	77.8	77.8	0.0
2002-May-28 Tue	7.25	7.25	7.2	7.24	889,586	6,427,258	###	###	0.5
2002-May-27 Mon	7.28	###	7.22	7.25			###	###	0.5
2002-May-24 Fri	###	###	###	###	1,759,656	0	23.4	23.4	0.0
2002-May-23 Thu	###	###	7.2	###	1,183,043	4,258,954	82.1	82.1	0.0
2002-May-22 Wed	###	###	7.26	###	791,680	###	###	###	0.0
2002-May-21 Tue	###	###	###	###	1,958,287	0	88.9	88.9	0.0
2002-May-20 Mon	7.21	7.29	###	7.24			73.9	73.9	0.5
2002-May-17 Fri	7.43	7.43	7.2	7.24			###	###	0.5
2002-May-16 Thu	7.46	###	7.46	7.51	1,928,050	7,191,626	###	###	###
2002-May-15 Wed	7.41	7.56	7.4	7.47	2,569,752	19,221,744	74.5	74.5	###
2002-May-14 Tue	###	7.42	###	7.41			###	###	###
2002-May-13 Mon	###	###	7.28	###			###	###	0.0
2002-May-10 Fri	###	###	###	###			###	###	0.0
2002-May-09 Thu	###	###	7.55	7.57			34.2	34.2	###
2002-May-08 Wed	7.5	###	7.44	###			###	###	0.0
2002-May-07 Tue	7.45	###	7.44	7.5	2,280,259	###	79.2	79.2	0.5
2002-May-06 Mon	###	7.5	###	7.5	2,029,526	7,610,722	88.8	88.8	0.5
2002-May-03 Fri	###	###	7.29	###			###	###	0.0
2002-May-02 Thu	7.4	7.43	###	###			32.6	32.6	0.0
2002-May-01 Wed	###	###	###	###			###	###	0.0
2002-Apr-30 Tue	7.43	7.44	7.23	###			26.1	26.1	0.0
2002-Apr-29 Mon	###	7.46	###	7.43	1,445,655	###	###	###	###
2002-Apr-26 Fri	7.25	7.4	7.25	###			###	###	0.0
2002-Apr-24 Wed	###	7.41	7.24	7.25			###	###	0.5
2002-Apr-23 Tue	###	###	###	###			###	###	0.0
2002-Apr-22 Mon	###	###	7.23	7.29			###	###	###
2002-Apr-19 Fri	###	###	###	7.29			83.1	83.1	###
2002-Apr-18 Thu	7.25	7.28	###	###	2,308,985	###	###	###	0.0
2002-Apr-17 Wed	###	###	7.2	7.25	1,275,087	###	###	###	0.5
2002-Apr-16 Tue	###	###	###	7.25			###	###	0.5
2002-Apr-15 Mon	###	###	###	###			###	###	0.0
2002-Apr-12 Fri	7.2	7.2	###	###	4,720,756	16,994,721	###	###	0.0
2002-Apr-11 Thu	7.2	7.26	###	7.2	2,517,742	###	###	###	0.5
2002-Apr-10 Wed	###	###	###	###	3,333,528	0	16.0	16.0	0.0
2002-Apr-09 Tue	7.45	7.45	7.2	###	16,223,727	###	###	###	0.0
2002-Apr-08 Mon	###	###	###	###			###	###	0.0
2002-Apr-05 Fri	###	###	###	###	3,297,441	0	###	###	0.0
2002-Apr-04 Thu	###	###	###	###			35.2	35.2	0.0
2002-Apr-03 Wed	###	###	###	###	1,423,082	0	###	###	0.0
2002-Apr-02 Tue	###	###	###	###	2,701,987	0	30.2	30.2	0.0
2002-Mar-28 Thu	###	7.22	###	###	2,825,250	10,199,152	###	###	0.0
2002-Mar-27 Wed	7.2	###	7.2	7.21			###	###	###
2002-Mar-26 Tue	###	###	###	###			###	###	0.0
2002-Mar-25 Mon	###	7.2	###	###			###	###	0.0
2002-Mar-22 Fri	###	###	###	###	2,753,351	0	84.0	84.0	0.0
2002-Mar-21 Thu	###	###	###	###			17.4	17.4	0.0
2002-Mar-20 Wed	###	7.2	7	###	4,295,924	###	81.7	81.7	0.0
2002-Mar-19 Tue	7	###	7	###	5,657,780	###	79.5	79.5	0.0
2002-Mar-18 Mon	7.48	7.48	###	7.2			11.0	11.0	0.5
2002-Mar-15 Fri	7.56	7.57	###	7.4			19.9	19.9	0.5
2002-Mar-14 Thu	###	7.75	###	7.56	4,505,682	###	###	###	0.5
2002-Mar-13 Wed	###	7.81	###	7.441	5,790,559	###	7.0	7.0	###
2002-Mar-12 Tue	###	7.79	###	7.73	795,654	3,099,072	89.8	89.8	0.6
2002-Mar-11 Mon	7.76	7.76	7.476	7.476	1,390,421	10,592,227	###	###	###
2002-Mar-08 Fri	7.728	7.75	###	7.721			33.9	33.9	###
2002-Mar-07 Thu	7.75	7.75	7.7	7.72			27.1	27.1	###
2002-Mar-06 Wed	7.76	7.76	###	###			25.0	25.0	0.0
2002-Mar-05 Tue	7.873	###	7.73	###			30.1	30.1	0.0
2002-Mar-04 Mon	###	###	7.77	7.8			###	###	0.6
2002-Mar-01 Fri	7.82	###	7.8	###			74.6	74.6	0.0
2002-Feb-28 Thu	7.655	7.81	7.655	###			85.7	85.7	0.0
2002-Feb-27 Wed	###	###	7.42	###	1,873,284	6,949,883	18.2	18.2	0.0
2002-Feb-26 Tue	###	7.975	###	7.975			###	###	###
2002-Feb-25 Mon	###	8	###	###	698,181	2,792,724	###	###	0.0
2002-Feb-22 Fri	7.75	7.85	7.74	7.85	885,884	###	81.1	81.1	###
2002-Feb-21 Thu	7.71	7.84	###	7.747			###	###	###
2002-Feb-20 Wed	7.79	7.79	###	7.71			29.7	29.7	###
2002-Feb-19 Tue	###	8	7.8	7.85			30.2	30.2	###
2002-Feb-18 Mon	7.945	7.945	7.85	7.86			###	###	###
2002-Feb-15 Fri	###	###	###	8	1,315,088	0	###	###	###
2002-Feb-14 Thu	8	###	8	###			81.7	81.7	0.0
2002-Feb-13 Wed	7.855	###	7.83	###			###	###	0.0
2002-Feb-12 Tue	7.87	###	7.83	7.85	1,697,528	6,645,822	35.6	35.6	###
2002-Feb-11 Mon	7.79	7.89	7.77	7.84	931,349	###	###	###	0.6
2002-Feb-08 Fri	7.44	7.78	7.44	7.78	2,059,425	15,672,224	###	###	0.6
2002-Feb-07 Thu	7.46	7.48	7.4	7.46			###	###	0.5
2002-Feb-06 Wed	###	###	7.5	7.576			35.3	35.3	###
2002-Feb-05 Tue	###	###	7.5	7.55			###	###	###
2002-Feb-04 Mon	7.642	###	###	###	1,361,854	0	###	###	0.0
2002-Feb-01 Fri	7.57	###	7.57	###			###	###	0.0
2002-Jan-31 Thu	7.48	###	7.45	7.58	1,765,445	6,576,282	###	###	###
2002-Jan-30 Wed	7.5	7.5	###	###			###	###	0.0
2002-Jan-29 Tue	###	7.55	###	###	2,027,629	###	###	###	0.0
2002-Jan-28 Mon	###	###	###	###	0				0.0
2002-Jan-25 Fri	7.42	7.42	7.28	###			26.4	26.4	0.0
2002-Jan-24 Thu	7.4	7.44	###	7.41			70.9	70.9	###
2002-Jan-23 Wed	7.4	7.41	###	###			###	###	0.0
2002-Jan-22 Tue	7.4	7.4	###	###			32.1	32.1	0.0
2002-Jan-21 Mon	7.4	7.43	###	7.4	1,037,250	3,853,383	67.9	67.9	0.5
2002-Jan-18 Fri	7.28	7.4	###	###	1,221,954	4,521,229	82.8	82.8	0.0
2002-Jan-17 Thu	###	###	7.22	7.28			33.6	33.6	0.5
2002-Jan-16 Wed	7.5	7.5	###	7.4			###	###	0.5
2002-Jan-15 Tue	###	###	7.53	7.53	867,546	###	20.8	20.8	0.5
2002-Jan-14 Mon	7.83	7.83	###	###	1,157,073	4,529,940	15.8	15.8	0.0
2002-Jan-11 Fri	7.828	7.84	7.8	7.82	2,991,054	23,390,042	31.9	31.9	0.6
2002-Jan-10 Thu	###	7.8	###	###	2,703,357	###	86.4	86.4	0.0
2002-Jan-09 Wed	###	7.7	7.54	###	1,259,671	###	###	###	0.0
2002-Jan-08 Tue	7.78	7.78	###	###			23.9	23.9	0.0
2002-Jan-07 Mon	7.758	7.8	7.7	7.78	1,086,072	8,417,058	###	###	0.6
2002-Jan-04 Fri	7.75	7.782	###	7.782			69.7	69.7	0.6
2002-Jan-03 Thu	7.846	7.88	7.71	###			18.6	18.6	0.0
2002-Jan-02 Wed	7.7	7.89	7.7	7.86	2,023,648	###	###	###	###
2001-Dec-31 Mon	7.55	7.71	7.49	###	1,206,086	9,166,253	###	###	0.0
2001-Dec-28 Fri	7.4	###	###	###	555,724	0	90.7	90.7	0.0
2001-Dec-27 Thu	###	###	###	###	534,626	0	###	###	0.0
2001-Dec-24 Mon	7.4	7.44	###	###			###	###	0.0
2001-Dec-21 Fri	7.25	7.4	7.25	7.4			84.7	84.7	0.5
2001-Dec-20 Thu	7.258	7.29	###	7.28	2,688,325	9,798,944	74.9	74.9	0.5
2001-Dec-19 Wed	###	###	7.2	###	1,186,120	###	28.4	28.4	0.0
2001-Dec-18 Tue	7.23	###	7.23	###			###	###	0.0
2001-Dec-17 Mon	###	###	###	7.22			###	###	0.5
2001-Dec-14 Fri	###	7.24	###	###	1,891,654	6,847,787	###	###	0.0
2001-Dec-13 Thu	###	###	###	###			###	###	0.0
2001-Dec-12 Wed	###	###	###	###			###	###	0.0
2001-Dec-11 Tue	###	###	7.27	###			31.9	31.9	0.0
2001-Dec-10 Mon	###	7.41	7.25	###	1,387,846	###	72.6	72.6	0.0
2001-Dec-07 Fri	###	7.48	7.29	7.45	2,453,672	###	###	###	0.5
2001-Dec-06 Thu	###	###	7.21	7.28			###	###	0.5
2001-Dec-05 Wed	###	###	7.26	###			###	###	0.0
2001-Dec-04 Tue	7.25	###	7.24	###			81.9	81.9	0.0
2001-Dec-03 Mon	###	7.25	###	7.25	3,298,786	###	88.9	88.9	0.5
2001-Nov-30 Fri	###	7.2	###	###			27.6	27.6	0.0
2001-Nov-29 Thu	7	###	###	###			82.7	82.7	0.0
2001-Nov-28 Wed	6.85	###	6.75	###	2,618,373	###	###	###	0.0
2001-Nov-27 Tue	6.85	6.89	###	6.875	3,406,070	###	73.1	73.1	###
2001-Nov-26 Mon	###	###	6.81	6.85	4,757,873	16,200,557	###	###	###
2001-Nov-23 Fri	###	###	###	###	508,924	0	70.4	70.4	0.0
2001-Nov-22 Thu	###	###	7	###			###	###	0.0
2001-Nov-21 Wed	###	###	###	###	1,558,541	0	31.1	31.1	0.0
2001-Nov-20 Tue	###	###	###	###	1,952,827	0	###	###	0.0
2001-Nov-19 Mon	###	###	###	###			###	###	0.0
2001-Nov-16 Fri	###	###	###	###	2,765,770	0	###	###	0.0
2001-Nov-15 Thu	7.2	7.2	###	###			23.1	23.1	0.0
2001-Nov-14 Wed	###	###	###	###			67.9	67.9	0.0
2001-Nov-13 Tue	6.922	###	6.8	###	2,253,028	###	89.0	89.0	0.0
2001-Nov-12 Mon	7.2	7.2	###	###	477,228	1,718,020	32.2	32.2	0.0
2001-Nov-09 Fri	###	7.27	###	###	435,451	###	74.7	74.7	0.0
2001-Nov-08 Thu	###	###	###	###			###	###	0.0
2001-Nov-07 Wed	7.2	7.26	###	###	1,004,248	3,645,420	23.6	23.6	0.0
2001-Nov-06 Tue	###	###	7	7.2	1,207,328	4,225,648	80.8	80.8	0.5
2001-Nov-05 Mon	7.5	7.5	7.088	7.088	2,027,975	14,792,049	###	###	###
2001-Nov-02 Fri	###	7.56	7.23	7.56	3,603,481	26,647,741	91.0	91.0	0.5
2001-Nov-01 Thu	7	7.25	###	7.24	1,522,086	###	90.0	90.0	0.5
2001-Oct-31 Wed	6.758	###	6.74	###			###	###	0.0
2001-Oct-30 Tue	6.79	###	###	###			###	###	0.0
2001-Oct-29 Mon	###	###	6.81	6.87	2,653,655	###	###	###	###
2001-Oct-26 Fri	###	7.2	###	###			19.7	19.7	0.0
2001-Oct-25 Thu	7.257	7.45	###	###	3,529,453	###	###	###	0.0
2001-Oct-24 Wed	###	###	###	###			82.7	82.7	0.0
2001-Oct-23 Tue	6.856	###	6.72	###	3,947,587	###	84.9	84.9	0.0
2001-Oct-22 Mon	###	###	6.7	6.7			8.1	8.1	0.5
2001-Oct-19 Fri	6.5	###	###	###	8,904,448	0	95.1	95.1	0.0
2001-Oct-18 Thu	7	7	6.45	6.5	18,214,155	###	3.0	3.0	0.5
2001-Oct-17 Wed	###	###	###	###			67.0	67.0	0.0
2001-Oct-16 Tue	###	###	###	###			70.1	70.1	0.0
2001-Oct-15 Mon	6.073	6.073	5.85	###	2,321,184	###	21.3	21.3	0.0
2001-Oct-12 Fri	###	###	###	###	3,680,286	0	###	###	0.0
2001-Oct-11 Thu	###	###	5.85	5.85			7.0	7.0	0.4
2001-Oct-10 Wed	6.2	6.2	###	6.076			16.1	16.1	###
2001-Oct-09 Tue	6.087	6.24	###	6.22			###	###	0.4
2001-Oct-08 Mon	6.2	###	###	6.2			###	###	0.4
2001-Oct-05 Fri	6.5	6.58	6.28	###	2,686,374	17,273,384	###	###	0.0
2001-Oct-04 Thu	###	6.85	6.48	6.52	5,459,477	###	###	###	0.5
2001-Oct-03 Wed	6.28	6.54	6.28	6.53			90.0	90.0	###
2001-Oct-02 Tue	5.87	###	5.76	###			###	###	0.0
2001-Oct-01 Mon	5.84	5.84	###	5.75			###	###	###
2001-Sep-28 Fri	5.7	###	5.49	5.75			###	###	###
2001-Sep-27 Thu	###	###	###	###			28.1	28.1	0.0
2001-Sep-26 Wed	5.57	5.75	5.51	5.53	3,545,956	###	###	###	###
2001-Sep-25 Tue	6	6.28	5.4	5.526			3.3	3.3	0.4
2001-Sep-24 Mon	###	###	###	5.89			98.8	98.8	###
2001-Sep-21 Fri	4.5	###	4.5	###	17,989,228	###	###	###	0.0
2001-Sep-20 Thu	###	###	3.28	###	12,684,057	20,801,853	###	###	0.0
2001-Sep-19 Wed	###	###	###	###	8,535,521	0	###	###	0.0
2001-Sep-18 Tue	###	###	4.76	###	13,909,580	###	###	###	0.0
2001-Sep-17 Mon	8.7	8.7	5	5.79	8,720,341	###	###	###	###
2001-Sep-14 Fri	9.5	9.5	###	###			###	###	0.0
2001-Sep-13 Thu	###	###	9.41	9.5			30.1	30.1	0.7
2001-Sep-12 Wed	###	9.47	###	9.45			###	###	0.7
2001-Sep-11 Tue	10.41	10.41	10.2	###	875,727	###	###	###	0.0
2001-Sep-10 Mon	10.2	10.4	10.2	###			###	###	0.0
2001-Sep-07 Fri	###	###	10.21	###			###	###	0.0
2001-Sep-06 Thu	###	10.52	###	10.448			###	###	###
2001-Sep-05 Wed	10.2	10.25	###	10.23			###	###	###
2001-Sep-04 Tue	10.277	10.28	###	10.25			###	###	0.7
2001-Sep-03 Mon	###	###	10.25	10.25			###	###	0.7
2001-Aug-31 Fri	###	10.79	###	10.7			71.7	71.7	0.8
2001-Aug-30 Thu	10.8	10.84	10.55	10.76	2,723,549	29,128,356	###	###	0.8
2001-Aug-29 Wed	###	10.74	###	###			96.3	96.3	0.0
2001-Aug-28 Tue	10.222	10.222	###	###	3,020,842	15,439,523	###	###	0.0
2001-Aug-27 Mon	10.225	###	###	10.181	2,265,946	0	28.7	28.7	0.7
2001-Aug-24 Fri	10.26	10.26	###	10.22			###	###	0.7
2001-Aug-23 Thu	###	###	###	10.28	789,946	0	###	###	0.7
2001-Aug-22 Wed	###	10.42	###	###	835,855	###	31.9	31.9	0.0
2001-Aug-21 Tue	10.46	10.5	10.45	10.47	1,158,582	12,136,146	###	###	0.7
2001-Aug-20 Mon	###	###	10.42	10.46	504,947	2,630,773	###	###	0.7
2001-Aug-17 Fri	###	10.72	###	###			###	###	0.0
2001-Aug-16 Thu	10.683	10.683	10.46	10.46	984,570	10,408,381	###	###	0.7
2001-Aug-15 Wed	###	###	###	###	803,443	0	20.7	20.7	0.0
2001-Aug-14 Tue	###	###	10.81	10.87	739,187	###	25.8	25.8	###
2001-Aug-13 Mon	###	###	###	###	649,283	0	31.5	31.5	0.0
2001-Aug-10 Fri	###	###	10.87	###			76.5	76.5	0.0
2001-Aug-09 Thu	###	###	###	###			###	###	0.0
2001-Aug-08 Wed	###	10.73	###	###	1,007,052	###	###	###	0.0
2001-Aug-07 Tue	10.85	10.85	###	###			16.5	16.5	0.0
2001-Aug-06 Mon	10.7	10.85	###	10.8	433,286	2,350,576	76.3	76.3	###
2001-Aug-03 Fri	10.56	10.8	10.56	10.72	2,932,740	###	###	###	0.8
2001-Aug-02 Thu	10.8	10.8	10.51	10.555	1,219,380	###	###	###	###
2001-Aug-01 Wed	###	###	10.75	10.78	2,043,554	###	###	###	0.8
2001-Jul-31 Tue	10.82	###	10.7	10.846	2,026,786	###	###	###	0.8
2001-Jul-30 Mon	10.453	10.81	10.453	10.75	1,979,040	###	###	###	0.8
2001-Jul-27 Fri	###	10.4	###	###	3,299,878	###	81.8	81.8	0.0
2001-Jul-26 Thu	10.53	10.55	###	10.2	1,624,572	###	15.1	15.1	0.7
2001-Jul-25 Wed	10.7	10.74	10.43	10.47			24.3	24.3	0.7
2001-Jul-24 Tue	10.689	10.86	###	10.75			82.0	82.0	0.8
2001-Jul-23 Mon	10.8	###	###	10.7	1,033,228	0	###	###	0.8
2001-Jul-20 Fri	10.878	###	###	###			###	###	0.0
2001-Jul-19 Thu	###	###	10.76	10.81			###	###	0.8
2001-Jul-18 Wed	###	11.24	###	###	1,733,856	9,744,270	###	###	0.0
2001-Jul-17 Tue	11.4	11.41	###	###	604,485	3,448,586	###	###	0.0
2001-Jul-16 Mon	###	11.4	###	###	586,920	3,345,444	89.7	89.7	0.0
2001-Jul-13 Fri	###	###	###	###	511,685	0	33.6	33.6	0.0
2001-Jul-12 Thu	###	###	###	###			69.9	69.9	0.0
2001-Jul-11 Wed	###	###	###	###			19.6	19.6	0.0
2001-Jul-10 Tue	###	###	###	###			###	###	0.0
2001-Jul-09 Mon	###	###	10.8	###	1,076,174	###	85.6	85.6	0.0
2001-Jul-06 Fri	###	###	10.85	###	1,613,243	8,751,843	27.4	27.4	0.0
2001-Jul-05 Thu	11.2	11.22	###	###			19.6	19.6	0.0
2001-Jul-04 Wed	###	###	###	11.2			74.9	74.9	0.8
2001-Jul-03 Tue	###	11.44	###	11.077	875,174	###	11.3	11.3	###
2001-Jul-02 Mon	###	11.77	###	11.4			18.8	18.8	0.8
2001-Jun-29 Fri	###	11.81	###	11.81	1,994,540	11,777,758	###	###	###
2001-Jun-28 Thu	###	###	###	11.58			###	###	0.8
2001-Jun-27 Wed	11.44	11.44	###	11.29			27.4	27.4	###
2001-Jun-26 Tue	###	11.48	###	11.46	1,072,426	6,155,725	###	###	0.8
2001-Jun-25 Mon	###	11.4	###	11.374	338,042	###	85.2	85.2	0.8
2001-Jun-22 Fri	11.28	###	###	###	635,145	0	21.7	21.7	0.0
2001-Jun-21 Thu	###	###	11.2	11.27	635,787	###	###	###	###
2001-Jun-20 Wed	11.381	###	11.28	11.29			###	###	###
2001-Jun-19 Tue	11.177	11.4	11.177	###			85.6	85.6	0.0
2001-Jun-18 Mon	11.25	11.25	###	###	854,441	###	###	###	0.0
2001-Jun-15 Fri	11.48	###	###	###			###	###	0.0
2001-Jun-14 Thu	###	11.44	###	###	1,151,075	6,584,149	73.5	73.5	0.0
2001-Jun-13 Wed	###	###	###	###			88.6	88.6	0.0
2001-Jun-12 Tue	10.88	###	10.82	###			###	###	0.0
2001-Jun-11 Mon	###	###	###	###	0				0.0
2001-Jun-08 Fri	###	###	10.89	###	1,565,456	###	###	###	0.0
2001-Jun-07 Thu	###	###	10.87	###			71.4	71.4	0.0
2001-Jun-06 Wed	11.2	11.24	10.88	###	1,204,220	13,318,673	26.1	26.1	0.0
2001-Jun-05 Tue	11.045	11.2	10.86	###			###	###	0.0
2001-Jun-04 Mon	###	11.24	10.86	###	1,050,949	11,612,986	###	###	0.0
2001-Jun-01 Fri	10.75	###	10.75	###			###	###	0.0
2001-May-31 Thu	###	10.75	10.58	###	1,535,487	###	###	###	0.0
2001-May-30 Wed	10.51	###	10.51	###			82.0	82.0	0.0
2001-May-29 Tue	10.55	10.57	10.45	10.5			34.0	34.0	0.8
2001-May-28 Mon	###	###	10.52	10.55	1,136,241	5,976,627	25.5	25.5	###
2001-May-25 Fri	10.56	10.79	10.56	10.74	1,138,778	12,156,455	80.2	80.2	0.8
2001-May-24 Thu	10.59	10.59	10.52	10.56	854,027	9,014,254	###	###	0.8
2001-May-23 Wed	10.7	10.7	###	###	321,849	###	29.8	29.8	0.0
2001-May-22 Tue	10.58	10.79	10.49	###			78.9	78.9	0.0
2001-May-21 Mon	###	###	10.55	10.55			28.4	28.4	###
2001-May-18 Fri	10.855	10.86	10.5	10.55	2,084,547	###	###	###	###
2001-May-17 Thu	###	###	10.8	10.885			24.9	24.9	0.8
2001-May-16 Wed	11.044	###	###	###			32.0	32.0	0.0
2001-May-15 Tue	###	###	###	###	1,372,854	0	26.8	26.8	0.0
2001-May-14 Mon	###	###	###	###			22.7	22.7	0.0
2001-May-11 Fri	###	###	###	###			###	###	0.0
2001-May-10 Thu	10.879	###	10.85	###			###	###	0.0
2001-May-09 Wed	10.8	###	10.75	10.87			###	###	###
2001-May-08 Tue	###	###	###	10.752	695,689	0	24.9	24.9	###
2001-May-07 Mon	###	###	10.85	10.87			22.8	22.8	###
2001-May-04 Fri	10.849	###	10.8	###			79.8	79.8	0.0
2001-May-03 Thu	###	###	10.79	10.8			###	###	###
2001-May-02 Wed	###	11.29	###	11.25			34.7	34.7	###
2001-May-01 Tue	###	###	###	###			28.6	28.6	0.0
2001-Apr-30 Mon	11.026	###	11.026	###	1,388,927	7,657,154	87.8	87.8	0.0
2001-Apr-27 Fri	###	###	###	###			71.8	71.8	0.0
2001-Apr-26 Thu	###	###	###	###			72.1	72.1	0.0
2001-Apr-25 Wed	10.86	10.86	10.86	10.86	0				0.8
2001-Apr-24 Tue	10.746	###	10.746	10.86			80.8	80.8	0.8
2001-Apr-23 Mon	###	###	10.75	10.75			25.3	25.3	0.8
2001-Apr-20 Fri	###	###	10.75	###	979,586	5,265,274	33.9	33.9	0.0
2001-Apr-19 Thu	###	11.4	###	###			14.1	14.1	0.0
2001-Apr-18 Wed	11.22	11.22	###	###	1,228,429	6,891,486	###	###	0.0
2001-Apr-17 Tue	11.245	11.28	###	11.28	698,685	3,940,583	77.6	77.6	0.8
2001-Apr-16 Mon	###	###	###	###	0				0.0
2001-Apr-13 Fri	###	###	###	###	0				0.0
2001-Apr-12 Thu	###	###	11.24	###			13.2	13.2	0.0
2001-Apr-11 Wed	11.586	###	11.586	11.7			###	###	0.8
2001-Apr-10 Tue	11.26	11.43	11.26	11.4	857,925	9,733,159	83.9	83.9	0.8
2001-Apr-09 Mon	11.156	###	11.156	11.28			80.8	80.8	0.8
2001-Apr-06 Fri	###	###	10.85	###			###	###	0.0
2001-Apr-05 Thu	###	11.4	###	11.28	1,069,857	6,098,184	78.2	78.2	0.8
2001-Apr-04 Wed	10.85	###	10.85	###	2,746,446	###	82.5	82.5	0.0
2001-Apr-03 Tue	10.8	###	10.8	###	978,824	5,285,649	78.6	78.6	0.0
2001-Apr-02 Mon	###	###	10.85	10.88	524,084	2,843,155	###	###	0.8
2001-Mar-30 Fri	10.629	###	10.629	10.89			83.1	83.1	0.8
2001-Mar-29 Thu	###	###	10.8	###			30.7	30.7	0.0
2001-Mar-28 Wed	###	###	10.73	###	705,176	###	###	###	0.0
2001-Mar-27 Tue	10.5	###	10.49	###			90.7	90.7	0.0
2001-Mar-26 Mon	###	10.45	###	10.45			78.6	78.6	###
2001-Mar-23 Fri	###	###	###	###			###	###	0.0
2001-Mar-22 Thu	10.4	10.4	###	###			23.6	23.6	0.0
2001-Mar-21 Wed	###	###	10.23	10.43	2,077,085	10,624,289	###	###	0.7
2001-Mar-20 Tue	###	###	10.54	10.7			23.8	23.8	0.8
2001-Mar-19 Mon	###	###	###	###			###	###	0.0
2001-Mar-16 Fri	###	###	10.7	11.057			###	###	###
2001-Mar-15 Thu	10.51	11.2	10.5	10.89			###	###	0.8
2001-Mar-14 Wed	10.25	###	10.25	###			###	###	0.0
2001-Mar-13 Tue	###	###	###	###	762,124	0	83.1	83.1	0.0
2001-Mar-12 Mon	###	###	10.5	10.59	591,684	3,106,341	31.9	31.9	###
2001-Mar-09 Fri	###	10.84	###	10.7			###	###	0.8
2001-Mar-08 Thu	10.83	###	10.645	10.645			###	###	###
2001-Mar-07 Wed	###	###	###	10.89			86.6	86.6	0.8
2001-Mar-06 Tue	###	###	###	###			###	###	0.0
2001-Mar-05 Mon	10.024	10.2	10.024	10.158			82.8	82.8	0.7
2001-Mar-02 Fri	###	10.2	###	###	598,255	###	19.0	19.0	0.0
2001-Mar-01 Thu	###	###	###	###			81.5	81.5	0.0
2001-Feb-28 Wed	9.75	###	9.75	###			86.8	86.8	0.0
2001-Feb-27 Tue	9.85	9.85	9.8	9.83			###	###	0.7
2001-Feb-26 Mon	9.625	###	###	###	607,949	0	90.4	90.4	0.0
2001-Feb-23 Fri	9.43	###	9.43	###	926,278	###	###	###	0.0
2001-Feb-22 Thu	9.51	9.52	###	9.371	1,255,571	###	23.7	23.7	###
2001-Feb-21 Wed	###	###	9.55	9.582			32.5	32.5	0.7
2001-Feb-20 Tue	9.77	9.77	###	###			###	###	0.0
2001-Feb-19 Mon	9.681	9.81	###	9.75	782,681	3,839,050	81.2	81.2	###
2001-Feb-16 Fri	###	###	9.45	###	1,216,184	###	###	###	0.0
2001-Feb-15 Thu	###	###	9.55	9.58	389,585	###	35.2	35.2	0.7
2001-Feb-14 Wed	9.75	9.8	###	###			26.8	26.8	0.0
2001-Feb-13 Tue	###	9.87	9.74	9.74			30.9	30.9	0.7
2001-Feb-12 Mon	###	###	###	9.76			###	###	0.7
2001-Feb-09 Fri	###	###	9.76	9.86	1,141,578	###	###	###	0.7
2001-Feb-08 Thu	###	###	###	###			###	###	0.0
2001-Feb-07 Wed	###	###	###	###			37.8	37.8	0.0
2001-Feb-06 Tue	###	###	###	###	591,653	0	83.0	83.0	0.0
2001-Feb-05 Mon	10.045	###	9.89	###	544,742	2,693,749	30.6	30.6	0.0
2001-Feb-02 Fri	10.273	10.273	###	###	677,756	###	###	###	0.0
2001-Feb-01 Thu	10.459	10.46	10.2	10.253	916,154	9,463,870	###	###	0.7
2001-Jan-31 Wed	10.4	10.486	###	10.486	1,004,686	###	76.8	76.8	0.7
2001-Jan-30 Tue	###	10.46	###	10.4			###	###	0.7
2001-Jan-29 Mon	9.77	###	9.77	9.974			###	###	0.7
2001-Jan-25 Thu	9.73	9.77	9.72	9.77			###	###	0.7
2001-Jan-24 Wed	9.72	9.8	9.72	9.77	1,085,685	10,596,285	72.7	72.7	0.7
2001-Jan-23 Tue	9.759	9.8	###	9.72	1,226,743	6,011,040	30.6	30.6	0.7
2001-Jan-22 Mon	9.79	9.79	9.58	9.76			29.7	29.7	0.7
2001-Jan-19 Fri	9.8	9.85	###	9.77	763,781	3,761,621	###	###	0.7
2001-Jan-18 Thu	###	9.85	###	9.8	611,428	3,011,282	###	###	0.7
2001-Jan-17 Wed	9.25	9.8	###	9.8			###	###	0.7
2001-Jan-16 Tue	9.4	9.4	9.21	9.27			25.2	25.2	0.7
2001-Jan-15 Mon	9.5	9.55	9.4	9.42	440,524	###	36.7	36.7	0.7
2001-Jan-12 Fri	###	9.7	9.5	###	663,046	6,365,241	###	###	0.0
2001-Jan-11 Thu	9.82	9.85	###	###	601,578	2,962,771	18.6	18.6	0.0
2001-Jan-10 Wed	###	9.8	9.4	9.8			82.8	82.8	0.7
2001-Jan-09 Tue	###	9.78	9.52	###			33.5	33.5	0.0
2001-Jan-08 Mon	###	###	9.48	###	1,220,256	###	###	###	0.0
2001-Jan-05 Fri	###	###	###	9.851			32.2	32.2	###
2001-Jan-04 Thu	###	###	###	9.756			21.7	21.7	###
2001-Jan-03 Wed	###	###	9.85	###			###	###	0.0
2001-Jan-02 Tue	###	###	9.8	###			72.1	72.1	0.0
2001-Jan-01 Mon	###	###	9.85	9.89			###	###	###
2000-Dec-29 Fri	###	###	9.85	9.89			###	###	###
2000-Dec-28 Thu	###	###	9.71	###			###	###	0.0
2000-Dec-27 Wed	9.75	###	9.7	###			###	###	0.0
2000-Dec-26 Tue	###	9.76	###	9.75			###	###	###
2000-Dec-25 Mon	###	9.76	###	9.75			###	###	###
2000-Dec-22 Fri	###	9.76	###	9.75			###	###	###
2000-Dec-21 Thu	###	###	9.4	###			###	###	0.0
2000-Dec-20 Wed	9.4	###	9.4	9.53	1,235,542	5,807,047	###	###	###
2000-Dec-19 Tue	9.53	9.53	###	9.46	650,081	###	###	###	0.7
2000-Dec-18 Mon	9.547	9.74	9.42	9.55	1,017,356	9,746,270	74.7	74.7	0.7
2000-Dec-15 Fri	###	9.75	9.59	###			32.1	32.1	0.0
2000-Dec-14 Thu	###	###	9.7	9.75			23.7	23.7	###
2000-Dec-13 Wed	9.73	###	9.73	9.85	969,149	###	###	###	###
2000-Dec-12 Tue	###	9.75	###	9.73			###	###	###
2000-Dec-11 Mon	9.42	9.8	9.42	###			###	###	0.0
2000-Dec-08 Fri	###	###	###	###	405,073	0	###	###	0.0
2000-Dec-07 Thu	###	9.75	###	9.673	1,353,449	###	95.3	95.3	###
2000-Dec-06 Wed	9.52	9.52	9.2	9.2	616,446	###	17.7	17.7	0.7
2000-Dec-05 Tue	9.24	9.52	9.24	9.49	719,121	6,745,354	87.0	87.0	0.7
2000-Dec-04 Mon	9.358	9.4	###	###			###	###	0.0
2000-Dec-01 Fri	###	9.54	###	9.45			88.7	88.7	0.7
2000-Nov-30 Thu	###	###	###	9.2			82.9	82.9	0.7
2000-Nov-29 Wed	###	###	9	###			27.8	27.8	0.0
2000-Nov-28 Tue	###	###	###	9.189	983,820	0	###	###	###
2000-Nov-27 Mon	###	9.4	9.22	###	1,010,350	9,406,358	31.2	31.2	0.0
2000-Nov-24 Fri	9.45	9.45	###	9.4	548,675	2,592,489	###	###	###
2000-Nov-23 Thu	###	9.51	###	9.47	535,755	###	38.9	38.9	###
2000-Nov-22 Wed	###	###	9.58	###	1,478,023	###	72.3	72.3	0.0
2000-Nov-21 Tue	###	###	9.52	9.55	2,134,541	###	###	###	0.7
2000-Nov-20 Mon	###	9.73	###	9.7			###	###	0.7
2000-Nov-17 Fri	9.55	###	9.55	###			###	###	0.0
2000-Nov-16 Thu	###	###	9.51	9.55	601,974	2,862,386	24.5	24.5	0.7
2000-Nov-15 Wed	9.5	###	9.5	9.827			89.2	89.2	###
2000-Nov-13 Mon	9.45	9.72	9.45	###	813,383	7,796,276	84.0	84.0	0.0
2000-Nov-10 Fri	9.2	###	9.2	9.45	400,827	###	###	###	0.7
2000-Nov-09 Thu	9.021	9.21	9	###			81.1	81.1	0.0
2000-Nov-08 Wed	9.282	9.29	9	9			9.3	9.3	0.6
2000-Nov-07 Tue	###	9.4	###	9.4	376,070	1,767,529	###	###	###
2000-Nov-06 Mon	###	9.2	###	###	598,679	2,753,923	###	###	0.0
2000-Nov-03 Fri	###	###	9	9	1,171,889	###	30.2	30.2	0.6
2000-Nov-02 Thu	###	###	###	9	540,521	0	73.4	73.4	0.6
2000-Nov-01 Wed	###	###	###	9			78.6	78.6	0.6
2000-Oct-31 Tue	8.85	###	8.85	###	829,743	###	76.8	76.8	0.0
2000-Oct-30 Mon	###	###	8.8	8.843	438,347	1,928,726	21.4	21.4	###
2000-Oct-27 Fri	###	###	###	###	703,379	0	90.7	90.7	0.0
2000-Oct-26 Thu	8.85	###	8.54	###	700,583	2,991,489	###	###	0.0
2000-Oct-25 Wed	9	###	###	###	691,943	0	###	###	0.0
2000-Oct-24 Tue	9	###	9	###			###	###	0.0
2000-Oct-23 Mon	9.056	###	9	###			###	###	0.0
2000-Oct-20 Fri	###	###	###	###	1,169,484	0	###	###	0.0
2000-Oct-19 Thu	###	###	###	###			###	###	0.0
2000-Oct-18 Wed	###	###	###	###	1,026,953	0	80.1	80.1	0.0
2000-Oct-17 Tue	###	###	###	9.2			###	###	0.7
2000-Oct-16 Mon	9.027	9.4	9.027	###	959,183	###	88.0	88.0	0.0
2000-Oct-13 Fri	8.957	###	###	9.024	170,750	0	72.4	72.4	0.6
2000-Oct-12 Thu	9	###	###	9			###	###	0.6
2000-Oct-11 Wed	9	###	###	9	1,089,857	0	71.8	71.8	0.6
2000-Oct-10 Tue	9	###	9	###	1,193,379	###	75.0	75.0	0.0
2000-Oct-09 Mon	9.041	9.25	9	9			33.6	33.6	0.6
2000-Oct-06 Fri	###	###	9	###			###	###	0.0
2000-Oct-05 Thu	###	###	###	###	461,585	0	###	###	0.0
2000-Oct-04 Wed	8.921	###	8.88	###	397,580	1,765,255	36.3	36.3	0.0
2000-Oct-03 Tue	8.85	###	8.85	###	1,041,380	###	74.6	74.6	0.0
2000-Oct-02 Mon	8.74	8.89	8.74	8.89			84.6	84.6	###
2000-Sep-29 Fri	8.75	8.75	###	8.75			64.1	64.1	0.6
2000-Sep-28 Thu	8.7	8.85	###	8.75			###	###	0.6
2000-Sep-27 Wed	###	8.8	###	###	504,884	2,221,489	71.1	71.1	0.0
2000-Sep-26 Tue	###	8.8	###	8.75	951,173	###	79.0	79.0	0.6
2000-Sep-25 Mon	8.571	###	8.571	###	487,321	###	71.4	71.4	0.0
2000-Sep-22 Fri	###	###	8.54	###	514,081	2,195,125	40.9	40.9	0.0
2000-Sep-21 Thu	8.73	8.77	###	8.7			###	###	###
2000-Sep-20 Wed	###	8.71	###	8.71			###	###	0.6
2000-Sep-19 Tue	###	###	8.2	###			82.5	82.5	0.0
2000-Sep-18 Mon	###	8.42	###	8.4	173,244	729,357	###	###	###
2000-Sep-15 Fri	8.55	8.55	8.43	8.45			###	###	###
2000-Sep-14 Thu	8.744	8.75	###	###	232,786	###	###	###	0.0
2000-Sep-13 Wed	8.7	8.8	8.7	8.75	2,218,952	###	###	###	0.6
2000-Sep-12 Tue	8.5	8.73	8.5	8.73			91.5	91.5	###
2000-Sep-11 Mon	###	8.7	8.443	8.443			###	###	###
2000-Sep-08 Fri	8.5	###	8.4	###	765,386	3,214,621	77.9	77.9	0.0
2000-Sep-07 Thu	###	###	8.48	8.48	942,425	3,995,882	###	###	0.6
2000-Sep-06 Wed	8.57	###	8.55	###	1,782,175	###	80.9	80.9	0.0
2000-Sep-05 Tue	8.59	###	8.55	8.57	951,881	###	35.9	35.9	0.6
2000-Sep-04 Mon	8.755	8.78	###	8.74			###	###	0.6
2000-Sep-01 Fri	###	8.85	###	8.75			78.3	78.3	0.6
2000-Aug-31 Thu	###	8.86	###	###	1,456,581	6,452,653	###	###	0.0
2000-Aug-30 Wed	###	8.8	###	8.77	982,850	4,324,540	###	###	###
2000-Aug-29 Tue	###	8.7	8.58	###			###	###	0.0
2000-Aug-28 Mon	###	8.7	###	###	268,923	###	76.8	76.8	0.0
2000-Aug-25 Fri	###	###	###	###			76.4	76.4	0.0
2000-Aug-24 Thu	8.7	8.75	###	###			###	###	0.0
2000-Aug-23 Wed	###	8.8	8.7	8.74	585,023	5,118,951	40.4	40.4	0.6
2000-Aug-22 Tue	###	8.8	###	8.8	1,041,058	4,580,655	###	###	0.6
2000-Aug-21 Mon	###	###	###	###	571,627	0	23.1	23.1	0.0
2000-Aug-18 Fri	8.87	###	8.77	8.82	2,029,981	###	30.5	30.5	###
2000-Aug-17 Thu	###	8.84	###	8.84	919,574	###	###	###	###
2000-Aug-16 Wed	###	###	8.55	###	408,424	###	###	###	0.0
2000-Aug-15 Tue	###	8.75	###	8.7	352,580	###	82.1	82.1	###
2000-Aug-14 Mon	###	8.8	###	###	323,623	1,423,941	###	###	0.0
2000-Aug-11 Fri	###	###	8.46	###			28.2	28.2	0.0
2000-Aug-10 Thu	8.5	###	8.45	###	960,248	4,057,047	###	###	0.0
2000-Aug-09 Wed	###	8.5	8.4	8.49	1,072,742	###	###	###	###
2000-Aug-08 Tue	8.742	8.742	###	8.5	2,549,522	###	17.9	17.9	0.6
2000-Aug-07 Mon	8.29	8.872	8.29	8.872			96.0	96.0	###
2000-Aug-04 Fri	8.071	8.27	###	8.25	1,797,488	###	###	###	###
2000-Aug-03 Thu	###	###	8	###			###	###	0.0
2000-Aug-02 Wed	###	###	###	###	6,999,653	0	95.6	95.6	0.0
2000-Aug-01 Tue	7.5	###	7.4	###	17,554,656	64,952,227	###	###	0.0
2000-Jul-31 Mon	7.88	7.88	###	7.8	1,651,642	###	###	###	0.6
2000-Jul-28 Fri	###	###	7.88	###			38.4	38.4	0.0
2000-Jul-27 Thu	7.949	###	7.87	###	1,135,342	4,467,570	###	###	0.0
2000-Jul-26 Wed	###	###	7.79	###	738,949	###	###	###	0.0
2000-Jul-25 Tue	###	###	###	###			72.3	72.3	0.0
2000-Jul-24 Mon	###	###	7.86	###			34.5	34.5	0.0
2000-Jul-21 Fri	7.926	8	7.926	8			###	###	###
2000-Jul-20 Thu	###	8	###	###			34.9	34.9	0.0
2000-Jul-19 Wed	8.084	###	###	###	1,079,882	0	22.3	22.3	0.0
2000-Jul-18 Tue	###	###	###	###			40.0	40.0	0.0
2000-Jul-17 Mon	###	###	###	###			88.3	88.3	0.0
2000-Jul-14 Fri	8.041	8.2	###	8.073			69.6	69.6	###
2000-Jul-13 Thu	8.455	8.49	###	###	433,359	###	10.5	10.5	0.0
2000-Jul-12 Wed	###	8.55	###	8.5	3,126,773	13,366,954	###	###	0.6
2000-Jul-11 Tue	7.8	###	7.8	###			###	###	0.0
2000-Jul-10 Mon	8	8	7.78	7.8	587,776	4,637,552	###	###	0.6
2000-Jul-07 Fri	###	###	###	###	719,882	0	###	###	0.0
2000-Jul-06 Thu	8	###	###	###			###	###	0.0
2000-Jul-05 Wed	###	###	###	###	1,723,881	0	25.7	25.7	0.0
2000-Jul-04 Tue	8	###	###	###	359,158	0	###	###	0.0
2000-Jul-03 Mon	7.829	8	7.8	8			###	###	###
2000-Jun-30 Fri	7.8	8.24	7.8	8.172			82.4	82.4	###
2000-Jun-29 Thu	###	7.86	###	7.86	1,637,681	6,436,086	###	###	###
2000-Jun-28 Wed	7.45	7.77	###	7.77			###	###	0.6
2000-Jun-27 Tue	###	###	###	7.55	1,255,226	0	92.7	92.7	###
2000-Jun-26 Mon	###	###	###	###			###	###	0.0
2000-Jun-23 Fri	6.8	###	6.8	###	378,426	1,286,648	###	###	0.0
2000-Jun-22 Thu	###	6.86	6.76	6.8			32.7	32.7	0.5
2000-Jun-21 Wed	6.75	6.8	6.7	6.8	800,629	5,404,245	75.4	75.4	0.5
2000-Jun-20 Tue	6.782	###	6.73	6.75			###	###	0.5
2000-Jun-19 Mon	###	###	6.47	###	749,384	2,424,257	###	###	0.0
2000-Jun-16 Fri	6.48	6.55	6.43	6.54			72.9	72.9	0.5
2000-Jun-15 Thu	6.7	6.7	6.47	6.48			16.2	16.2	0.5
2000-Jun-14 Wed	7	###	6.7	6.7			12.1	12.1	0.5
2000-Jun-13 Tue	6.86	###	6.82	###	466,288	1,590,042	###	###	0.0
2000-Jun-12 Mon	6.87	6.87	6.87	6.87	0				###
2000-Jun-08 Thu	6.76	6.8	###	6.8			###	###	0.5
2000-Jun-07 Wed	###	6.88	###	6.75	1,305,651	###	###	###	0.5
2000-Jun-06 Tue	6.84	6.84	6.55	6.55	196,420	###	###	###	0.5
2000-Jun-05 Mon	6.776	###	6.76	6.85			###	###	###
2000-Jun-02 Fri	6.52	6.8	6.52	###	966,324	###	77.7	77.7	0.0
2000-Jun-01 Thu	###	###	6.5	6.52			22.9	22.9	0.5
2000-May-31 Wed	###	###	###	###	1,424,981	0	24.4	24.4	0.0
2000-May-30 Tue	###	6.8	###	6.8	163,348	555,383	90.6	90.6	0.5
2000-May-29 Mon	###	###	###	###			###	###	0.0
2000-May-26 Fri	###	###	6.28	###	1,192,052	3,743,043	68.9	68.9	0.0
2000-May-25 Thu	###	6.4	###	###	792,689	###	39.3	39.3	0.0
2000-May-24 Wed	6.4	6.4	6.29	###	1,720,859	10,918,850	###	###	0.0
2000-May-23 Tue	###	###	6.43	6.45			###	###	###
2000-May-22 Mon	6.52	6.55	6.45	6.5	337,657	2,194,770	40.7	40.7	0.5
2000-May-19 Fri	###	###	6.53	6.55			31.0	31.0	0.5
2000-May-18 Thu	###	###	6.55	###			33.0	33.0	0.0
2000-May-17 Wed	6.75	6.75	###	6.676	339,746	1,146,642	###	###	###
2000-May-16 Tue	###	###	###	###			71.6	71.6	0.0
2000-May-15 Mon	6.7	###	6.52	###	743,729	2,424,556	###	###	0.0
2000-May-12 Fri	6.589	6.82	6.589	6.724	986,155	6,611,676	79.9	79.9	###
2000-May-11 Thu	6.78	6.78	###	###	928,059	3,146,120	24.8	24.8	0.0
2000-May-10 Wed	6.85	###	6.79	6.8			45.2	45.2	0.5
2000-May-09 Tue	###	###	###	###			###	###	0.0
2000-May-08 Mon	7	###	###	###	786,959	0	75.3	75.3	0.0
2000-May-05 Fri	###	###	6.75	###	556,283	1,877,455	76.5	76.5	0.0
2000-May-04 Thu	6.85	###	6.8	6.871	277,255	###	###	###	###
2000-May-03 Wed	7.2	7.2	###	###			16.2	16.2	0.0
2000-May-02 Tue	7.2	7.27	###	7.27	632,283	2,298,348	76.3	76.3	###
2000-May-01 Mon	###	7.2	###	7.2	292,128	###	81.9	81.9	0.5
2000-Apr-28 Fri	###	###	###	###			75.9	75.9	0.0
2000-Apr-27 Thu	6.86	###	6.84	###			###	###	0.0
2000-Apr-26 Wed	###	###	6.85	6.85	673,089	2,305,329	###	###	###
2000-Apr-25 Tue	###	###	###	###	0				0.0
2000-Apr-24 Mon	###	###	###	###	0				0.0
2000-Apr-21 Fri	###	###	###	###	0				0.0
2000-Apr-20 Thu	7	###	###	###			77.0	77.0	0.0
2000-Apr-19 Wed	###	###	###	7	756,424	0	48.2	48.2	0.5
2000-Apr-18 Tue	###	###	###	###			71.2	71.2	0.0
2000-Apr-17 Mon	###	###	###	###			86.4	86.4	0.0
2000-Apr-14 Fri	6.85	###	6.8	7	1,178,072	4,005,444	72.6	72.6	0.5
2000-Apr-13 Thu	7	7	6.75	6.85			###	###	###
2000-Apr-12 Wed	###	###	###	###			22.5	22.5	0.0
2000-Apr-11 Tue	###	7.26	###	###			###	###	0.0
2000-Apr-07 Fri	7.21	7.25	###	###	462,555	###	34.6	34.6	0.0
2000-Apr-06 Thu	###	###	###	7.21	456,526	0	###	###	###
2000-Apr-05 Wed	7.052	###	7.052	###			97.5	97.5	0.0
2000-Apr-04 Tue	###	###	7	7.25	796,345	###	###	###	0.5
2000-Apr-03 Mon	7	7	###	7	429,842	1,504,447	###	###	0.5
2000-Mar-31 Fri	###	###	6.87	7	776,855	###	42.8	42.8	0.5
2000-Mar-30 Thu	7.2	7.2	###	###			32.4	32.4	0.0
2000-Mar-29 Wed	###	###	7.28	###	567,283	###	###	###	0.0
2000-Mar-28 Tue	7.23	###	7.23	###	1,007,048	3,640,478	###	###	0.0
2000-Mar-24 Fri	###	###	7.2	7.258	310,745	1,118,682	###	###	0.5
2000-Mar-23 Thu	###	7.5	7.2	7.43	719,124	###	###	###	###
2000-Mar-22 Wed	7.49	7.57	7.44	7.525			###	###	0.5
2000-Mar-21 Tue	7.47	7.5	###	7.5			72.9	72.9	0.5
2000-Mar-20 Mon	7.426	7.5	7.426	###	1,441,183	10,755,548	71.8	71.8	0.0
2000-Mar-17 Fri	###	7.45	###	7.41	1,328,857	###	###	###	###
2000-Mar-16 Thu	###	###	###	###			28.6	28.6	0.0
2000-Mar-15 Wed	###	7	###	###			70.0	70.0	0.0
2000-Mar-14 Tue	6.8	7	6.8	7	1,039,342	7,171,459	88.0	88.0	0.5
2000-Mar-13 Mon	6.82	6.87	6.79	6.8	346,082	2,363,740	37.8	37.8	0.5
2000-Mar-10 Fri	###	###	6.76	6.79	1,286,085	###	19.9	19.9	0.5
2000-Mar-09 Thu	###	###	6.85	6.85			25.8	25.8	###
2000-Mar-08 Wed	###	###	###	###			###	###	0.0
2000-Mar-07 Tue	###	7.2	7	7.2			83.4	83.4	0.5
2000-Mar-06 Mon	###	###	###	7			###	###	0.5
2000-Mar-03 Fri	###	###	###	###	908,387	0	34.6	34.6	0.0
2000-Mar-02 Thu	7.5	7.5	7.2	7.25	960,623	7,060,579	17.3	17.3	0.5
2000-Mar-01 Wed	7.383	###	###	7.556			###	###	###
2000-Feb-29 Tue	7.258	7.5	###	7.4	890,486	3,339,322	80.7	80.7	0.5
2000-Feb-28 Mon	7.25	7.25	###	7.25	372,071	1,348,757	###	###	0.5
2000-Feb-25 Fri	###	7.21	###	7.21	874,641	3,153,080	94.2	94.2	###
2000-Feb-24 Thu	6.846	7	6.77	6.829			###	###	0.5
2000-Feb-23 Wed	6.87	7	6.72	6.781			31.2	31.2	0.5
2000-Feb-22 Tue	###	###	6.8	6.88	866,548	###	###	###	###
2000-Feb-21 Mon	6.8	###	6.8	###	233,244	793,029	90.7	90.7	0.0
2000-Feb-18 Fri	###	###	6.85	###	662,942	2,270,576	###	###	0.0
2000-Feb-17 Thu	7.21	###	###	7.179			###	###	0.5
2000-Feb-16 Wed	7.5	7.5	7.2	7.2			###	###	0.5
2000-Feb-15 Tue	7.752	7.752	7.25	7.5			###	###	0.5
2000-Feb-14 Mon	7.786	7.8	###	7.77			###	###	0.6
2000-Feb-11 Fri	###	###	###	7.85	718,756	0	###	###	###
2000-Feb-10 Thu	7.5	7.8	7.45	7.8	2,260,528	17,236,526	90.9	90.9	0.6
2000-Feb-09 Wed	7.43	7.5	7.43	7.45			###	###	0.5
2000-Feb-08 Tue	7.29	7.49	7.29	7.43			###	###	###
2000-Feb-07 Mon	###	7.29	###	7.27			71.4	71.4	###
2000-Feb-04 Fri	###	7.24	###	7.2			###	###	0.5
2000-Feb-03 Thu	###	###	###	###			###	###	0.0
2000-Feb-02 Wed	7.243	7.243	###	###			20.6	20.6	0.0
2000-Feb-01 Tue	###	7.2	###	7.175	485,325	1,747,170	###	###	0.5
2000-Jan-31 Mon	###	###	###	###	394,222	0	###	###	0.0
2000-Jan-28 Fri	###	###	###	7.24	1,217,153	0	###	###	0.5
2000-Jan-27 Thu	7.24	7.24	###	###			31.3	31.3	0.0
2000-Jan-25 Tue	7.142	###	7.142	###			80.1	80.1	0.0
2000-Jan-24 Mon	7.24	###	7.2	###			###	###	0.0
2000-Jan-21 Fri	###	###	7.26	7.26			###	###	0.5
2000-Jan-20 Thu	7.42	7.45	7.28	###			28.9	28.9	0.0
2000-Jan-19 Wed	7.454	7.5	###	7.5			###	###	0.5
2000-Jan-18 Tue	7.471	###	7.4	7.5	1,203,346	4,452,380	70.0	70.0	0.5
2000-Jan-17 Mon	7.5	7.52	7.45	7.48	1,720,529	12,878,159	###	###	0.5
2000-Jan-14 Fri	###	7.5	###	7.5			74.7	74.7	0.5
2000-Jan-13 Thu	7.481	7.49	###	7.43			37.1	37.1	###
2000-Jan-12 Wed	7.55	###	7.5	7.543			###	###	0.5
2000-Jan-11 Tue	7.4	###	7.4	###	2,049,049	7,581,481	89.9	89.9	0.0
2000-Jan-10 Mon	7.5	###	7.49	###			82.2	82.2	0.0
2000-Jan-07 Fri	7.281	7.48	7.281	7.48	949,181	###	88.1	88.1	0.5
2000-Jan-06 Thu	7.23	7.45	7.22	7.4			85.1	85.1	0.5
2000-Jan-05 Wed	###	7.28	###	7.25			###	###	0.5
2000-Jan-04 Tue	7.059	###	7.059	###			84.5	84.5	0.0
1999-Dec-31 Fri	###	###	7	###	88,778	310,723	###	###	0.0
1999-Dec-30 Thu	###	###	7	###	88,778	310,723	###	###	0.0
1999-Dec-29 Wed	###	###	7	###			25.1	25.1	0.0
1999-Dec-28 Tue	###	###	###	###	137,443	0	###	###	0.0
1999-Dec-27 Mon	###	###	###	###	137,443	0	###	###	0.0
1999-Dec-24 Fri	###	###	###	###	137,443	0	###	###	0.0
1999-Dec-23 Thu	7	###	###	###			37.7	37.7	0.0
1999-Dec-22 Wed	###	###	###	7			82.4	82.4	0.5
1999-Dec-21 Tue	###	###	6.8	6.8	304,370	1,034,858	###	###	0.5
1999-Dec-20 Mon	###	7	6.85	7			71.6	71.6	0.5
1999-Dec-17 Fri	6.8	###	6.8	###	850,928	2,893,155	###	###	0.0
1999-Dec-16 Thu	###	6.73	6.48	6.71			73.6	73.6	###
1999-Dec-15 Wed	6.55	6.7	6.55	6.7	1,235,475	8,185,021	84.5	84.5	0.5
1999-Dec-14 Tue	6.52	###	6.52	6.576	1,253,920	4,087,779	80.5	80.5	###
1999-Dec-13 Mon	###	###	6.52	6.54			###	###	0.5
1999-Dec-10 Fri	6.648	###	6.57	6.58	671,589	###	29.0	29.0	0.5
1999-Dec-09 Thu	6.55	###	6.55	###			###	###	0.0
1999-Dec-08 Wed	###	###	###	6.55			###	###	0.5
1999-Dec-07 Tue	6.673	6.673	###	###	1,207,478	4,028,750	35.0	35.0	0.0
1999-Dec-06 Mon	6.7	6.73	6.7	6.7			78.6	78.6	0.5
1999-Dec-03 Fri	6.59	###	6.59	###			###	###	0.0
1999-Dec-02 Thu	6.454	###	6.4	###			84.6	84.6	0.0
1999-Dec-01 Wed	6.26	6.5	6.25	6.5			###	###	0.5
1999-Nov-30 Tue	6.26	6.26	6.25	6.26	462,976	###	###	###	0.4
1999-Nov-29 Mon	###	6.45	6.25	###			###	###	0.0
1999-Nov-26 Fri	6.252	###	6.23	6.25	560,076	###	33.4	33.4	###
1999-Nov-25 Thu	6.21	6.26	6.21	6.23			###	###	0.4
1999-Nov-24 Wed	###	###	###	###			###	###	0.0
1999-Nov-23 Tue	###	###	###	6.24			27.9	27.9	0.4
1999-Nov-22 Mon	###	###	6.25	###			###	###	0.0
1999-Nov-19 Fri	###	6.44	###	6.4			72.8	72.8	0.5
1999-Nov-18 Thu	###	6.4	###	6.4			###	###	0.5
1999-Nov-17 Wed	6.357	6.42	###	###	783,321	###	###	###	0.0
1999-Nov-16 Tue	6.5	6.5	###	###	623,323	###	###	###	0.0
1999-Nov-15 Mon	6.52	6.56	6.48	6.5			###	###	0.5
1999-Nov-12 Fri	6.444	###	6.444	6.57			77.5	77.5	###
1999-Nov-11 Thu	6.7	6.7	###	###	310,877	###	###	###	0.0
1999-Nov-10 Wed	6.7	6.74	6.7	6.72			###	###	0.5
1999-Nov-09 Tue	###	6.75	###	6.73	699,387	###	83.0	83.0	###
1999-Nov-08 Mon	6.584	###	6.56	###	1,303,542	###	77.6	77.6	0.0
1999-Nov-05 Fri	6.46	6.582	6.46	6.582			86.6	86.6	###
1999-Nov-04 Thu	6.626	6.626	6.43	6.46			###	###	###
1999-Nov-03 Wed	6.45	6.58	6.45	6.55			81.3	81.3	0.5
1999-Nov-02 Tue	6.45	6.48	6.4	6.4			###	###	0.5
1999-Nov-01 Mon	6.55	6.56	6.4	6.45			###	###	###
1999-Oct-29 Fri	6.46	6.59	6.45	6.55	1,323,473	8,629,043	###	###	0.5
1999-Oct-28 Thu	6.442	6.442	###	###			18.5	18.5	0.0
1999-Oct-27 Wed	###	6.52	###	6.46	1,520,842	4,957,944	###	###	###
1999-Oct-26 Tue	6.381	6.4	###	6.4			###	###	0.5
1999-Oct-25 Mon	6.4	6.41	###	6.4			###	###	0.5
1999-Oct-22 Fri	###	###	###	###	642,524	0	###	###	0.0
1999-Oct-21 Thu	###	###	6.22	###	613,258	###	76.6	76.6	0.0
1999-Oct-20 Wed	6.26	6.29	6.23	6.24			24.0	24.0	0.4
1999-Oct-19 Tue	###	6.27	###	6.25	1,592,247	###	81.1	81.1	###
1999-Oct-18 Mon	###	###	###	###	335,978	0	94.2	94.2	0.0
1999-Oct-15 Fri	6.346	6.346	6.25	6.25	728,059	###	###	###	###
1999-Oct-14 Thu	6.144	###	###	###	1,639,743	0	###	###	0.0
1999-Oct-13 Wed	6.227	6.227	###	6.2			###	###	0.4
1999-Oct-12 Tue	###	###	6.2	###			###	###	0.0
1999-Oct-11 Mon	###	###	6.25	###			###	###	0.0
1999-Oct-08 Fri	###	###	###	###	514,080	0	###	###	0.0
1999-Oct-07 Thu	###	6.25	###	6.23			80.6	80.6	0.4
1999-Oct-06 Wed	###	###	###	###			76.2	76.2	0.0
1999-Oct-05 Tue	###	###	6	###			34.6	34.6	0.0
1999-Oct-04 Mon	###	###	###	###	546,047	0	20.7	20.7	0.0
1999-Oct-01 Fri	###	###	###	###			###	###	0.0
1999-Sep-30 Thu	5.86	###	5.86	5.885	354,359	1,038,271	73.4	73.4	###
1999-Sep-29 Wed	5.88	###	5.83	5.89			74.2	74.2	###
1999-Sep-28 Tue	5.85	###	5.82	###	1,820,528	###	###	###	0.0
1999-Sep-27 Mon	5.742	5.84	5.7	5.84			79.6	79.6	0.4
1999-Sep-24 Fri	5.7	5.74	###	5.7			###	###	0.4
1999-Sep-23 Thu	###	###	5.71	5.76			###	###	###
1999-Sep-22 Wed	###	5.78	###	###			###	###	0.0
1999-Sep-21 Tue	5.7	5.73	###	5.71			###	###	0.4
1999-Sep-20 Mon	5.75	5.76	###	5.75			###	###	###
1999-Sep-17 Fri	5.756	5.756	###	5.73	605,186	1,741,725	###	###	###
1999-Sep-16 Thu	5.75	5.8	###	###	282,372	818,878	22.2	22.2	0.0
1999-Sep-15 Wed	###	5.87	###	###	1,524,884	###	###	###	0.0
1999-Sep-14 Tue	5.75	5.84	5.75	###	1,289,248	###	76.8	76.8	0.0
1999-Sep-13 Mon	###	5.77	###	5.75			75.2	75.2	###
1999-Sep-10 Fri	###	###	###	###			22.4	22.4	0.0
1999-Sep-09 Thu	5.76	5.76	###	###			15.5	15.5	0.0
1999-Sep-08 Wed	###	5.75	###	5.75			83.7	83.7	###
1999-Sep-07 Tue	5.755	5.755	###	###			18.1	18.1	0.0
1999-Sep-06 Mon	5.882	5.882	###	5.7	171,441	###	###	###	0.4
1999-Sep-03 Fri	5.85	5.86	5.76	5.82			###	###	0.4
1999-Sep-02 Thu	5.81	###	5.8	5.86	230,624	###	77.0	77.0	0.4
1999-Sep-01 Wed	###	5.87	###	5.7			73.1	73.1	0.4
1999-Aug-31 Tue	###	###	5.52	###			74.2	74.2	0.0
1999-Aug-30 Mon	###	###	###	5.642	189,243	0	76.9	76.9	###
1999-Aug-27 Fri	###	5.7	5.56	###	256,758	1,445,547	83.4	83.4	0.0
1999-Aug-26 Thu	5.645	###	5.58	5.59	575,625	###	24.9	24.9	###
1999-Aug-25 Wed	5.7	5.74	###	###	920,289	2,641,229	###	###	0.0
1999-Aug-24 Tue	###	###	###	###	926,453	0	###	###	0.0
1999-Aug-23 Mon	5.8	5.8	5.72	5.751			22.1	22.1	###
1999-Aug-20 Fri	5.8	5.83	5.76	5.8			###	###	0.4
1999-Aug-19 Thu	5.84	5.85	5.78	5.8			27.2	27.2	0.4
1999-Aug-18 Wed	###	6	5.8	###			16.9	16.9	0.0
1999-Aug-17 Tue	5.8	5.85	5.71	5.84	853,587	###	###	###	0.4
1999-Aug-16 Mon	###	###	###	###			92.5	92.5	0.0
1999-Aug-13 Fri	5.7	5.72	###	###			31.2	31.2	0.0
1999-Aug-12 Thu	###	5.82	###	5.7	211,220	614,650	###	###	0.4
1999-Aug-11 Wed	###	###	###	###	534,971	0	###	###	0.0
1999-Aug-10 Tue	5.75	5.75	###	###			###	###	0.0
1999-Aug-09 Mon	5.8	5.8	5.7	5.75			###	###	###
1999-Aug-06 Fri	5.82	5.84	5.72	5.84			80.2	80.2	0.4
1999-Aug-05 Thu	###	5.82	###	5.82	121,946	###	89.8	89.8	0.4
1999-Aug-04 Wed	5.71	5.72	###	###	466,050	###	27.7	27.7	0.0
1999-Aug-03 Tue	5.74	5.75	5.7	5.71	292,288	1,673,348	26.0	26.0	0.4
1999-Aug-02 Mon	5.78	5.78	5.56	###			14.2	14.2	0.0
1999-Jul-30 Fri	5.86	5.86	5.72	5.77			###	###	0.4
1999-Jul-29 Thu	###	###	5.89	###	635,345	###	###	###	0.0
1999-Jul-28 Wed	5.943	###	###	###	239,683	0	###	###	0.0
1999-Jul-27 Tue	###	###	###	###			###	###	0.0
1999-Jul-26 Mon	5.85	###	5.8	###	309,625	###	82.2	82.2	0.0
1999-Jul-23 Fri	5.85	5.85	5.75	5.85			###	###	0.4
1999-Jul-22 Thu	5.856	5.88	5.75	5.857	159,179	925,625	68.9	68.9	0.4
1999-Jul-21 Wed	###	###	5.85	5.85			###	###	0.4
1999-Jul-20 Tue	5.88	###	5.85	###			83.9	83.9	0.0
1999-Jul-19 Mon	###	###	5.85	###			65.9	65.9	0.0
1999-Jul-16 Fri	5.85	5.85	###	###			###	###	0.0
1999-Jul-15 Thu	###	###	5.76	###	571,650	1,646,352	###	###	0.0
1999-Jul-14 Wed	###	###	###	###	658,756	0	###	###	0.0
1999-Jul-13 Tue	###	6	###	###	503,425	1,510,275	###	###	0.0
1999-Jul-12 Mon	5.983	5.983	###	###	541,828	1,620,878	###	###	0.0
1999-Jul-09 Fri	5.842	###	5.83	###	732,244	###	###	###	0.0
1999-Jul-08 Thu	###	###	5.85	5.85			###	###	0.4
1999-Jul-07 Wed	6	###	5.85	5.85			15.4	15.4	0.4
1999-Jul-06 Tue	###	###	###	###			22.4	22.4	0.0
1999-Jul-05 Mon	###	###	###	###	305,320	0	###	###	0.0
1999-Jul-02 Fri	###	6	5.86	###			29.7	29.7	0.0
1999-Jul-01 Thu	###	###	5.85	###	341,444	998,723	67.4	67.4	0.0
1999-Jun-30 Wed	###	###	5.73	5.75	3,020,589	8,653,987	17.6	17.6	###
1999-Jun-29 Tue	###	###	5.83	5.85			18.6	18.6	0.4
1999-Jun-28 Mon	5.927	###	###	###	733,155	0	###	###	0.0
1999-Jun-25 Fri	###	###	5.86	###	732,189	###	73.9	73.9	0.0
1999-Jun-24 Thu	5.85	###	5.82	###			82.6	82.6	0.0
1999-Jun-23 Wed	###	###	###	###	2,599,576	0	###	###	0.0
1999-Jun-22 Tue	###	###	5.8	5.85			###	###	0.4
1999-Jun-21 Mon	5.855	###	5.85	5.85			35.3	35.3	0.4
1999-Jun-18 Fri	###	###	5.76	5.84			###	###	0.4
1999-Jun-17 Thu	5.75	###	5.75	5.88			86.1	86.1	0.4
1999-Jun-16 Wed	5.7	5.71	###	###			###	###	0.0
1999-Jun-15 Tue	###	5.7	5.46	###	478,380	###	###	###	0.0
1999-Jun-11 Fri	5.75	5.75	5.44	5.45			###	###	###
1999-Jun-10 Thu	###	###	###	5.7	1,681,827	0	###	###	0.4
1999-Jun-09 Wed	5.84	6	5.84	5.88			69.8	69.8	0.4
1999-Jun-08 Tue	5.71	5.85	###	5.84	850,057	###	###	###	0.4
1999-Jun-07 Mon	5.88	5.88	###	###			9.2	9.2	0.0
1999-Jun-04 Fri	6	###	5.81	5.82	469,580	1,364,129	10.4	10.4	0.4
1999-Jun-03 Thu	###	###	###	###			###	###	0.0
1999-Jun-02 Wed	###	6	###	###	880,827	2,642,481	###	###	0.0
1999-Jun-01 Tue	###	###	###	###			###	###	0.0
1999-May-31 Mon	6	6	###	###			###	###	0.0
1999-May-28 Fri	###	###	6	6			10.3	10.3	0.4
1999-May-27 Thu	###	6.2	###	###	721,423	###	###	###	0.0
1999-May-26 Wed	6.2	6.2	###	###			26.6	26.6	0.0
1999-May-25 Tue	###	6.2	###	6.2			76.4	76.4	0.4
1999-May-24 Mon	###	6.26	###	6.21	392,357	1,228,077	78.4	78.4	###
1999-May-21 Fri	###	###	###	###			###	###	0.0
1999-May-20 Thu	###	###	###	###			###	###	0.0
1999-May-19 Wed	###	###	###	###			32.0	32.0	0.0
1999-May-18 Tue	###	###	###	###	800,984	0	71.8	71.8	0.0
1999-May-17 Mon	###	###	###	###			24.8	24.8	0.0
1999-May-14 Fri	###	6.41	###	6.28	855,140	2,740,723	83.1	83.1	0.4
1999-May-13 Thu	###	6.2	###	###			76.7	76.7	0.0
1999-May-12 Wed	6.146	###	###	6.058	998,120	0	###	###	0.4
1999-May-11 Tue	###	6.25	###	###			###	###	0.0
1999-May-10 Mon	###	###	6	###	696,049	2,088,147	33.3	33.3	0.0
1999-May-07 Fri	6.245	6.25	###	###	1,672,853	###	15.1	15.1	0.0
1999-May-06 Thu	###	###	###	###			21.4	21.4	0.0
1999-May-05 Wed	6.52	6.55	###	###	1,284,277	###	###	###	0.0
1999-May-04 Tue	###	###	6.55	6.55	461,888	1,512,683	###	###	0.5
1999-May-03 Mon	6.741	6.741	6.56	###			###	###	0.0
1999-Apr-30 Fri	6.58	6.76	6.52	6.76	307,052	2,038,825	87.3	87.3	0.5
1999-Apr-29 Thu	6.8	6.8	6.5	6.52			###	###	0.5
1999-Apr-28 Wed	6.76	6.78	6.7	6.75	776,481	5,233,481	###	###	0.5
1999-Apr-27 Tue	###	6.8	###	6.77	1,292,589	###	###	###	###
1999-Apr-26 Mon	###	###	###	###			###	###	0.0
1999-Apr-23 Fri	###	6.7	###	###			29.1	29.1	0.0
1999-Apr-22 Thu	###	6.8	6.58	###	1,985,957	13,286,052	###	###	0.0
1999-Apr-21 Wed	6.8	6.8	6.48	6.53			9.6	9.6	###
1999-Apr-20 Tue	6.85	6.87	6.78	6.8			###	###	0.5
1999-Apr-19 Mon	###	###	6.88	###	934,783	3,215,653	###	###	0.0
1999-Apr-16 Fri	6.78	###	6.78	6.88	1,259,642	4,270,186	###	###	###
1999-Apr-15 Thu	6.7	6.77	###	6.76	1,014,722	###	73.9	73.9	0.5
1999-Apr-14 Wed	###	6.76	###	6.74			73.6	73.6	###
1999-Apr-13 Tue	###	6.78	###	6.7	1,616,128	5,478,673	###	###	0.5
1999-Apr-12 Mon	###	###	6.48	6.55	1,706,247	5,528,240	###	###	0.5
1999-Apr-09 Fri	###	###	###	###			24.6	24.6	0.0
1999-Apr-08 Thu	6.559	###	6.55	###	734,423	###	80.3	80.3	0.0
1999-Apr-07 Wed	6.53	6.55	6.5	6.55	544,778	3,554,676	###	###	0.5
1999-Apr-06 Tue	###	6.55	6.5	6.55	994,640	6,490,026	###	###	0.5
1999-Apr-01 Thu	6.55	6.57	6.46	6.46			###	###	###
1999-Mar-31 Wed	###	###	6.52	6.551	996,040	###	28.1	28.1	0.5
1999-Mar-30 Tue	6.642	###	###	###			75.6	75.6	0.0
1999-Mar-29 Mon	6.59	###	6.58	###	361,373	###	73.8	73.8	0.0
1999-Mar-26 Fri	###	###	###	###			###	###	0.0
1999-Mar-25 Thu	6.42	6.5	6.42	6.5			###	###	0.5
1999-Mar-24 Wed	6.43	6.43	###	6.41			###	###	0.5
1999-Mar-23 Tue	6.44	6.45	6.4	6.43			###	###	###
1999-Mar-22 Mon	###	6.44	###	6.44	196,753	633,544	###	###	0.5
1999-Mar-19 Fri	###	###	###	###			78.2	78.2	0.0
1999-Mar-18 Thu	6.328	###	6.25	###			33.3	33.3	0.0
1999-Mar-17 Wed	###	###	6.25	###	1,330,756	###	###	###	0.0
1999-Mar-16 Tue	6.25	###	6.25	###	895,474	2,798,356	###	###	0.0
1999-Mar-15 Mon	6.247	6.29	6.21	6.29			###	###	###
1999-Mar-12 Fri	6.25	6.29	6.25	6.27	1,388,451	8,705,587	###	###	0.4
1999-Mar-11 Thu	###	###	###	6.2			13.7	13.7	0.4
1999-Mar-10 Wed	6.225	###	6.21	###			81.8	81.8	0.0
1999-Mar-09 Tue	###	6.22	###	6.21			###	###	###
1999-Mar-08 Mon	6.2	6.2	###	###	280,129	###	25.0	25.0	0.0
1999-Mar-05 Fri	###	6.2	###	###			26.7	26.7	0.0
1999-Mar-04 Thu	6.2	6.2	###	###			###	###	0.0
1999-Mar-03 Wed	###	6.23	###	###			76.1	76.1	0.0
1999-Mar-02 Tue	###	###	###	6.149			###	###	###
1999-Mar-01 Mon	6	###	6	###	678,451	2,035,353	87.3	87.3	0.0
1999-Feb-26 Fri	###	###	6	###			21.3	21.3	0.0
1999-Feb-25 Thu	5.972	###	5.85	###			###	###	0.0
1999-Feb-24 Wed	###	###	###	###			14.5	14.5	0.0
1999-Feb-23 Tue	###	###	###	###	2,870,384	0	###	###	0.0
1999-Feb-22 Mon	###	###	###	###			2.5	2.5	0.0
1999-Feb-19 Fri	6.43	###	6.41	###	357,645	1,146,252	83.8	83.8	0.0
1999-Feb-18 Thu	6.279	6.43	6.25	6.42	965,145	###	###	###	0.5
1999-Feb-17 Wed	###	###	6.28	###	483,779	###	###	###	0.0
1999-Feb-16 Tue	###	###	###	6.27			###	###	0.4
1999-Feb-15 Mon	6.27	###	6.22	6.27			###	###	0.4
1999-Feb-12 Fri	6.28	###	6.28	###	2,069,243	6,497,423	76.8	76.8	0.0
1999-Feb-11 Thu	6.28	6.28	###	6.26			30.1	30.1	0.4
1999-Feb-10 Wed	###	###	6.25	6.282	873,227	###	###	###	0.4
1999-Feb-09 Tue	6.45	6.48	###	###	499,571	###	31.5	31.5	0.0
1999-Feb-08 Mon	6.5	6.5	6.44	6.45	417,677	2,702,370	###	###	###
1999-Feb-05 Fri	6.59	6.59	6.45	6.48			20.6	20.6	0.5
1999-Feb-04 Thu	6.59	###	6.57	6.628	534,554	###	71.9	71.9	###
1999-Feb-03 Wed	6.54	###	6.54	6.58	345,777	###	73.1	73.1	0.5
1999-Feb-02 Tue	6.55	###	6.5	###			30.1	30.1	0.0
1999-Feb-01 Mon	6.4	6.53	###	6.527	2,585,520	8,441,722	84.9	84.9	###
1999-Jan-29 Fri	###	6.4	6.25	6.352	4,489,026	28,393,089	24.5	24.5	###
1999-Jan-28 Thu	6.42	6.43	###	###			###	###	0.0
1999-Jan-27 Wed	6.51	6.55	6.4	6.45			###	###	###
1999-Jan-25 Mon	6.55	6.55	6.45	6.48			###	###	0.5
1999-Jan-22 Fri	6.41	6.52	6.41	6.52			83.2	83.2	0.5
1999-Jan-21 Thu	6.51	6.51	6.41	6.41			###	###	0.5
1999-Jan-20 Wed	###	###	6.5	6.51			19.7	19.7	###
1999-Jan-19 Tue	###	###	6.59	###	434,544	1,431,822	69.8	69.8	0.0
1999-Jan-18 Mon	6.72	6.72	6.53	6.59	2,200,447	###	15.0	15.0	###
1999-Jan-15 Fri	6.54	###	6.52	6.57			###	###	###
1999-Jan-14 Thu	6.76	6.76	6.54	###	649,285	4,317,745	###	###	0.0
1999-Jan-13 Wed	6.88	6.88	###	6.844			###	###	0.5
1999-Jan-12 Tue	###	###	###	###			19.1	19.1	0.0
1999-Jan-11 Mon	###	###	###	###	659,447	0	###	###	0.0
1999-Jan-08 Fri	###	###	###	###	354,056	0	###	###	0.0
1999-Jan-07 Thu	###	###	###	###	802,489	0	###	###	0.0
1999-Jan-06 Wed	6.78	6.86	6.78	6.84	778,488	5,309,288	###	###	0.5
1999-Jan-05 Tue	###	7	6.7	6.7			11.6	11.6	0.5
1999-Jan-04 Mon	6.75	###	6.75	###			87.2	87.2	0.0
1998-Dec-31 Thu	6.72	6.79	###	6.75	308,856	###	###	###	0.5
1998-Dec-30 Wed	6.7	6.79	###	6.72	587,371	1,994,124	###	###	0.5
1998-Dec-29 Tue	###	6.75	###	6.7			###	###	0.5
1998-Dec-24 Thu	###	6.78	###	###	122,675	###	###	###	0.0
1998-Dec-23 Wed	###	###	###	###	322,943	0	###	###	0.0
1998-Dec-22 Tue	###	###	6.75	###			###	###	0.0
1998-Dec-21 Mon	###	###	6.889	6.889			28.4	28.4	0.5
1998-Dec-18 Fri	6.83	###	6.75	6.958	1,106,744	###	85.4	85.4	###
1998-Dec-17 Thu	###	6.85	###	6.84	357,025	###	###	###	0.5
1998-Dec-16 Wed	###	6.57	###	6.57			###	###	###
1998-Dec-15 Tue	###	6.4	###	6.358			70.7	70.7	0.5
1998-Dec-14 Mon	6.55	6.55	6.25	###	1,046,387	6,696,876	14.7	14.7	0.0
1998-Dec-11 Fri	6.7	6.7	6.52	6.55	1,098,024	###	###	###	0.5
1998-Dec-10 Thu	6.7	6.75	6.7	6.75			77.6	77.6	0.5
1998-Dec-09 Wed	6.76	6.76	###	6.75	672,982	2,274,679	###	###	0.5
1998-Dec-08 Tue	###	6.78	6.58	6.75			89.6	89.6	0.5
1998-Dec-07 Mon	6.7	6.7	###	###	342,427	###	18.7	18.7	0.0
1998-Dec-04 Fri	6.5	6.7	6.49	###	824,549	###	79.1	79.1	0.0
1998-Dec-03 Thu	###	###	6.5	6.52	530,879	1,725,356	15.3	15.3	0.5
1998-Dec-02 Wed	###	###	###	###			12.5	12.5	0.0
1998-Dec-01 Tue	6.8	6.82	6.75	6.75			29.0	29.0	0.5
1998-Nov-30 Mon	6.86	###	6.85	6.86	1,901,541	6,512,777	72.4	72.4	0.5
1998-Nov-27 Fri	6.8	###	6.8	6.85			75.2	75.2	###
1998-Nov-26 Thu	6.778	6.86	6.76	6.81	948,284	###	71.4	71.4	###
1998-Nov-25 Wed	###	###	6.76	6.76			###	###	0.5
1998-Nov-24 Tue	###	7	###	###	886,258	###	75.9	75.9	0.0
1998-Nov-23 Mon	6.75	###	6.75	###	314,328	1,060,857	87.0	87.0	0.0
1998-Nov-20 Fri	6.8	6.8	6.72	6.75			###	###	0.5
1998-Nov-19 Thu	6.83	###	6.8	6.83	477,773	1,624,428	###	###	0.5
1998-Nov-18 Wed	6.8	6.88	6.8	6.87			82.3	82.3	###
1998-Nov-17 Tue	7	###	6.8	6.88			15.3	15.3	###
1998-Nov-16 Mon	6.8	###	6.74	###	3,440,454	11,594,329	###	###	0.0
1998-Nov-13 Fri	###	###	###	6.87	967,979	0	###	###	###
1998-Nov-12 Thu	###	6.75	###	6.7			###	###	0.5
1998-Nov-11 Wed	6.48	###	6.48	###	527,983	###	###	###	0.0
1998-Nov-10 Tue	###	###	6.45	6.48	532,684	###	###	###	0.5
1998-Nov-09 Mon	6.43	6.52	6.4	6.51			86.4	86.4	###
1998-Nov-06 Fri	###	6.45	###	6.42	868,823	2,801,954	###	###	0.5
1998-Nov-05 Thu	6.356	6.4	###	###			###	###	0.0
1998-Nov-04 Wed	###	###	###	###	1,674,427	0	###	###	0.0
1998-Nov-03 Tue	###	6.56	###	6.55	454,450	###	###	###	0.5
1998-Nov-02 Mon	###	6.4	###	###			###	###	0.0
1998-Oct-30 Fri	6.22	###	6.21	###	1,369,858	###	78.2	78.2	0.0
1998-Oct-29 Thu	###	###	###	###	975,489	0	###	###	0.0
1998-Oct-28 Wed	###	###	###	###			66.5	66.5	0.0
1998-Oct-27 Tue	6.29	###	6.27	###			77.4	77.4	0.0
1998-Oct-26 Mon	6.22	6.282	###	6.282			77.6	77.6	0.4
1998-Oct-23 Fri	6.2	6.27	6.2	6.26	240,380	###	85.1	85.1	0.4
1998-Oct-22 Thu	###	6.4	###	###			###	###	0.0
1998-Oct-21 Wed	###	###	###	###	1,028,971	0	###	###	0.0
1998-Oct-20 Tue	###	###	###	###	1,238,171	0	###	###	0.0
1998-Oct-19 Mon	5.8	###	5.78	###	646,470	###	91.0	91.0	0.0
1998-Oct-16 Fri	5.82	5.85	5.76	5.8	892,285	###	###	###	0.4
1998-Oct-15 Thu	5.75	5.85	5.7	5.72	1,366,674	7,892,542	###	###	0.4
1998-Oct-14 Wed	5.84	###	###	5.75	962,482	0	###	###	###
1998-Oct-13 Tue	5.85	###	5.8	5.85			83.8	83.8	0.4
1998-Oct-12 Mon	6	6	5.82	5.84			11.9	11.9	0.4
1998-Oct-09 Fri	###	###	5.85	###			###	###	0.0
1998-Oct-08 Thu	6.158	6.158	###	###	876,842	###	8.4	8.4	0.0
1998-Oct-07 Wed	###	###	###	###			87.4	87.4	0.0
1998-Oct-06 Tue	###	###	5.88	###	187,475	551,176	28.6	28.6	0.0
1998-Oct-05 Mon	###	###	###	###	162,425	0	###	###	0.0
1998-Oct-02 Fri	###	###	###	###	314,572	0	###	###	0.0
1998-Oct-01 Thu	###	###	###	###	579,242	0	###	###	0.0
1998-Sep-30 Wed	###	###	###	###	795,027	0	###	###	0.0
1998-Sep-29 Tue	###	###	###	###			###	###	0.0
1998-Sep-28 Mon	###	###	6	###			20.8	20.8	0.0
1998-Sep-25 Fri	###	###	6	###			27.0	27.0	0.0
1998-Sep-24 Thu	6.26	###	###	###			12.8	12.8	0.0
1998-Sep-23 Wed	###	6.27	###	6.187			###	###	###
1998-Sep-22 Tue	###	6.2	###	###			29.0	29.0	0.0
1998-Sep-21 Mon	6.28	6.28	###	###	608,551	1,910,850	###	###	0.0
1998-Sep-18 Fri	###	###	###	###			###	###	0.0
1998-Sep-17 Thu	6.121	6.25	6.121	6.2			86.8	86.8	0.4
1998-Sep-16 Wed	###	###	###	###	615,341	0	###	###	0.0
1998-Sep-15 Tue	###	###	5.978	5.978	627,585	1,875,851	10.9	10.9	0.4
1998-Sep-14 Mon	###	###	###	6			24.7	24.7	0.4
1998-Sep-11 Fri	###	6.21	###	###			###	###	0.0
1998-Sep-10 Thu	###	6.28	###	6.259	706,052	###	###	###	0.4
1998-Sep-09 Wed	###	6.23	###	6.21			89.6	89.6	###
1998-Sep-08 Tue	###	###	###	###	539,347	0	###	###	0.0
1998-Sep-07 Mon	5.7	###	5.7	###	881,383	2,511,941	###	###	0.0
1998-Sep-04 Fri	5.79	5.88	5.78	5.85			76.5	76.5	0.4
1998-Sep-03 Thu	5.623	5.85	5.623	5.779			92.6	92.6	0.4
1998-Sep-02 Wed	5.5	5.7	5.5	###	1,633,229	9,146,082	82.4	82.4	0.0
1998-Sep-01 Tue	5.4	5.46	###	5.42			58.6	58.6	0.4
1998-Aug-31 Mon	5.8	5.8	5.58	5.588	713,187	###	###	###	###
1998-Aug-28 Fri	5.7	5.83	###	5.76			###	###	###
1998-Aug-27 Thu	###	###	5.8	###			93.7	93.7	0.0
1998-Aug-26 Wed	###	###	5.85	5.986			###	###	0.4
1998-Aug-25 Tue	5.72	6.052	5.72	6.052	960,880	###	97.7	97.7	0.4
1998-Aug-24 Mon	5.744	5.744	5.53	###			###	###	0.0
1998-Aug-21 Fri	5.85	5.85	5.75	5.78			###	###	0.4
1998-Aug-20 Thu	###	###	5.8	###			70.3	70.3	0.0
1998-Aug-19 Wed	5.75	###	5.75	###			###	###	0.0
1998-Aug-18 Tue	###	5.7	5.58	5.7	844,028	###	86.7	86.7	0.4
1998-Aug-17 Mon	5.74	5.74	5.5	###			###	###	0.0
1998-Aug-14 Fri	5.8	5.85	###	5.756	1,148,375	###	###	###	###
1998-Aug-13 Thu	5.7	5.84	###	5.82			92.0	92.0	0.4
1998-Aug-12 Wed	5.5	5.72	5.45	###			92.0	92.0	0.0
1998-Aug-11 Tue	5.526	5.55	5.51	5.53	1,524,585	8,430,955	###	###	###
1998-Aug-10 Mon	###	###	5.52	5.52	260,677	###	###	###	0.4
1998-Aug-07 Fri	5.8	5.85	5.57	###	526,623	###	###	###	0.0
1998-Aug-06 Thu	5.85	5.85	5.7	5.75	621,950	###	###	###	###
1998-Aug-05 Wed	5.85	5.85	###	5.79	540,348	###	###	###	###
1998-Aug-04 Tue	5.85	###	5.85	###	473,422	1,384,759	###	###	0.0
1998-Aug-03 Mon	6	6	5.88	5.88	118,974	###	###	###	0.4
1998-Jul-31 Fri	###	###	###	###			###	###	0.0
1998-Jul-30 Thu	6	###	6	###			84.5	84.5	0.0
1998-Jul-29 Wed	###	6	###	###	1,212,643	3,637,929	82.6	82.6	0.0
1998-Jul-28 Tue	###	###	###	###	449,672	0	85.8	85.8	0.0
1998-Jul-27 Mon	###	###	5.88	###	211,173	620,848	16.8	16.8	0.0
1998-Jul-24 Fri	5.982	###	###	###	455,887	0	###	###	0.0
1998-Jul-23 Thu	###	###	###	###			75.4	75.4	0.0
1998-Jul-22 Wed	6.175	6.175	###	###	1,186,877	3,664,482	23.4	23.4	0.0
1998-Jul-21 Tue	###	6.23	###	6.2	477,227	###	###	###	0.4
1998-Jul-20 Mon	6.141	###	###	###			###	###	0.0
1998-Jul-17 Fri	###	###	###	###	393,225	0	30.3	30.3	0.0
1998-Jul-16 Thu	6	6.2	6	###	1,281,651	7,818,071	###	###	0.0
1998-Jul-15 Wed	###	###	###	###	917,647	0	25.9	25.9	0.0
1998-Jul-14 Tue	5.81	###	5.8	###	266,850	###	###	###	0.0
1998-Jul-13 Mon	5.85	5.85	5.72	5.8	422,859	###	30.6	30.6	0.4
1998-Jul-10 Fri	5.881	5.89	5.81	5.86	388,949	2,275,351	###	###	0.4
1998-Jul-09 Thu	6	###	5.85	###			###	###	0.0
1998-Jul-08 Wed	6.043	###	###	###			###	###	0.0
1998-Jul-07 Tue	###	###	###	###	1,834,025	0	###	###	0.0
1998-Jul-06 Mon	###	###	###	###			###	###	0.0
1998-Jul-03 Fri	###	###	###	###			###	###	0.0
1998-Jul-02 Thu	6	###	6	###	652,781	1,958,343	69.9	69.9	0.0
1998-Jul-01 Wed	5.75	###	5.75	###			###	###	0.0
1998-Jun-30 Tue	5.745	5.76	###	5.7	1,236,673	###	28.3	28.3	0.4
1998-Jun-29 Mon	5.7	5.74	###	5.73			###	###	###
1998-Jun-26 Fri	5.757	5.78	###	5.7			###	###	0.4
1998-Jun-25 Thu	5.7	5.7	###	5.7			###	###	0.4
1998-Jun-24 Wed	5.75	5.81	###	###			###	###	0.0
1998-Jun-23 Tue	###	5.7	###	5.7			###	###	0.4
1998-Jun-22 Mon	5.7	5.7	###	###	443,724	###	###	###	0.0
1998-Jun-19 Fri	###	###	###	5.7	954,276	0	8.7	8.7	0.4
1998-Jun-18 Thu	###	###	5.88	###	1,865,271	###	###	###	0.0
1998-Jun-17 Wed	###	###	5.73	5.79	1,494,187	4,280,845	74.2	74.2	###
1998-Jun-16 Tue	###	5.79	###	5.7	902,846	###	###	###	0.4
1998-Jun-15 Mon	###	6	5.78	5.8			18.2	18.2	0.4
1998-Jun-12 Fri	###	5.73	5.51	5.72			###	###	0.4
1998-Jun-11 Thu	###	###	5.71	5.75			17.8	17.8	###
1998-Jun-10 Wed	###	###	5.81	###			###	###	0.0
1998-Jun-09 Tue	6.24	6.27	###	###			###	###	0.0
1998-Jun-05 Fri	6.286	###	6.24	6.25	1,687,882	###	###	###	###
1998-Jun-04 Thu	6.345	###	6.28	6.28			###	###	0.4
1998-Jun-03 Wed	6.48	6.5	###	6.4	157,745	512,671	###	###	0.5
1998-Jun-02 Tue	6.471	6.52	###	6.45	583,143	1,901,046	###	###	###
1998-Jun-01 Mon	###	6.51	6.44	6.47	408,029	2,641,987	35.2	35.2	0.5
1998-May-29 Fri	6.75	6.75	6.55	6.55	341,482	2,270,855	8.0	8.0	0.5
1998-May-28 Thu	6.7	6.77	###	6.72	1,250,940	###	70.2	70.2	0.5
1998-May-27 Wed	6.79	6.8	###	###			###	###	0.0
1998-May-26 Tue	###	###	6.85	6.85			21.2	21.2	###
1998-May-25 Mon	6.89	###	6.88	###	129,248	###	75.6	75.6	0.0
1998-May-22 Fri	6.88	###	6.84	6.85			###	###	###
1998-May-21 Thu	###	###	6.8	6.88			84.0	84.0	###
1998-May-20 Wed	6.849	6.849	6.7	6.79	1,277,687	###	23.9	23.9	0.5
1998-May-19 Tue	###	###	6.81	6.829			21.8	21.8	0.5
1998-May-18 Mon	7.054	7.054	6.8	###	1,155,080	###	###	###	0.0
1998-May-15 Fri	###	###	###	###			76.8	76.8	0.0
1998-May-14 Thu	###	###	###	###			77.2	77.2	0.0
1998-May-13 Wed	###	###	###	###	438,170	0	###	###	0.0
1998-May-12 Tue	7.23	###	7.23	7.28			76.2	76.2	0.5
1998-May-11 Mon	###	7.26	###	7.23	539,174	###	###	###	###
1998-May-08 Fri	###	###	###	###			###	###	0.0
1998-May-07 Thu	###	###	###	###			###	###	0.0
1998-May-06 Wed	###	7.22	###	7.22	511,185	1,845,377	81.5	81.5	0.5
1998-May-05 Tue	###	###	7.2	7.22			25.1	25.1	0.5
1998-May-04 Mon	###	###	7.25	###	1,334,020	4,835,822	###	###	0.0
1998-May-01 Fri	7.051	7.29	###	7.29			89.0	89.0	###
1998-Apr-30 Thu	###	###	###	###	518,320	0	25.3	25.3	0.0
1998-Apr-29 Wed	7	###	###	###			###	###	0.0
1998-Apr-28 Tue	###	###	###	###	297,040	0	87.5	87.5	0.0
1998-Apr-27 Mon	###	###	###	###			###	###	0.0
1998-Apr-24 Fri	###	###	7	###			###	###	0.0
1998-Apr-23 Thu	###	###	###	###			###	###	0.0
1998-Apr-22 Wed	7.146	7.146	###	###	891,154	###	14.4	14.4	0.0
1998-Apr-21 Tue	7.2	7.25	###	###			27.0	27.0	0.0
1998-Apr-20 Mon	###	7.24	###	7.2			###	###	0.5
1998-Apr-17 Fri	7.29	###	###	###			###	###	0.0
1998-Apr-16 Thu	7.27	7.56	7.21	7.341			76.5	76.5	0.5
1998-Apr-15 Wed	7.054	###	###	###			95.0	95.0	0.0
1998-Apr-14 Tue	6.83	###	6.83	###			90.6	90.6	0.0
1998-Apr-09 Thu	6.86	6.88	6.75	6.8	320,726	2,185,747	19.6	19.6	0.5
1998-Apr-08 Wed	6.77	###	6.76	6.88	846,372	###	85.9	85.9	###
1998-Apr-07 Tue	7.026	###	###	###	645,044	0	8.1	8.1	0.0
1998-Apr-06 Mon	6.922	###	###	###			###	###	0.0
1998-Apr-03 Fri	###	###	###	###			94.6	94.6	0.0
1998-Apr-02 Thu	6.783	###	6.78	6.82			81.7	81.7	0.5
1998-Apr-01 Wed	###	6.8	###	6.8	113,627	###	###	###	0.5
1998-Mar-31 Tue	6.687	6.7	6.53	###	1,527,949	10,107,382	17.7	17.7	0.0
1998-Mar-30 Mon	###	6.7	###	6.7	526,849	1,764,944	85.2	85.2	0.5
1998-Mar-27 Fri	6.85	6.85	6.55	###			6.6	6.6	0.0
1998-Mar-26 Thu	6.8	6.85	6.72	6.75			###	###	0.5
1998-Mar-25 Wed	###	###	6.77	6.8			###	###	0.5
1998-Mar-24 Tue	6.85	###	6.85	###			88.8	88.8	0.0
1998-Mar-23 Mon	###	###	6.85	###			16.5	16.5	0.0
1998-Mar-20 Fri	###	###	###	7.075			###	###	0.5
1998-Mar-19 Thu	6.89	###	6.78	6.85			###	###	###
1998-Mar-18 Wed	###	7	###	###	2,377,155	8,320,042	96.3	96.3	0.0
1998-Mar-17 Tue	6.44	###	6.44	6.59	1,117,979	###	###	###	###
1998-Mar-16 Mon	6.4	6.44	###	###	483,649	1,557,349	29.3	29.3	0.0
1998-Mar-13 Fri	6.23	6.45	6.23	6.44			###	###	0.5
1998-Mar-12 Thu	###	6.24	###	6.23			87.0	87.0	0.4
1998-Mar-11 Wed	###	6.2	###	###			26.7	26.7	0.0
1998-Mar-10 Tue	###	6.2	###	###			###	###	0.0
1998-Mar-09 Mon	###	###	###	###			###	###	0.0
1998-Mar-06 Fri	###	###	###	###	1,137,587	0	###	###	0.0
1998-Mar-05 Thu	###	###	###	###			82.1	82.1	0.0
1998-Mar-04 Wed	6.048	###	###	###			###	###	0.0
1998-Mar-03 Tue	6.043	6.043	###	###	1,238,282	###	###	###	0.0
1998-Mar-02 Mon	6.125	###	6	###			25.4	25.4	0.0
1998-Feb-27 Fri	###	###	###	###	1,521,483	0	13.0	13.0	0.0
1998-Feb-26 Thu	###	###	###	###	684,149	0	9.9	9.9	0.0
1998-Feb-25 Wed	###	###	6.23	###			74.2	74.2	0.0
1998-Feb-24 Tue	###	6.26	###	6.26	4,340,484	###	92.2	92.2	0.4
1998-Feb-23 Mon	###	###	5.85	###			###	###	0.0
1998-Feb-20 Fri	###	###	###	###	2,278,656	0	###	###	0.0
1998-Feb-19 Thu	5.985	5.985	###	###	1,473,251	###	25.0	25.0	0.0
1998-Feb-18 Wed	6.075	###	###	###			15.5	15.5	0.0
1998-Feb-17 Tue	6.028	###	6.021	###			77.4	77.4	0.0
1998-Feb-16 Mon	###	###	6	6			###	###	0.4
1998-Feb-13 Fri	6.2	6.2	6	###	1,883,459	###	18.2	18.2	0.0
1998-Feb-12 Thu	###	###	###	###	829,141	0	###	###	0.0
1998-Feb-11 Wed	###	###	###	###	493,985	0	10.5	10.5	0.0
1998-Feb-10 Tue	6.446	6.45	6.21	6.22	300,058	###	7.1	7.1	0.4
1998-Feb-09 Mon	###	6.55	###	6.45			79.2	79.2	###
1998-Feb-06 Fri	###	###	###	###			84.7	84.7	0.0
1998-Feb-05 Thu	###	###	###	###			69.7	69.7	0.0
1998-Feb-04 Wed	6.175	###	###	###			###	###	0.0
1998-Feb-03 Tue	###	###	###	###	2,977,027	0	###	###	0.0
1998-Feb-02 Mon	###	6.2	###	###			68.0	68.0	0.0
1998-Jan-30 Fri	6.225	6.225	###	###	1,453,726	4,524,722	###	###	0.0
1998-Jan-29 Thu	6.29	###	###	6.2	963,956	0	###	###	0.4
1998-Jan-28 Wed	6.22	6.22	###	###	1,853,144	5,763,277	22.0	22.0	0.0
1998-Jan-27 Tue	6.253	6.26	###	6.175	819,049	2,563,623	24.4	24.4	###
1998-Jan-23 Fri	###	###	6.26	6.26			###	###	0.4
1998-Jan-22 Thu	6.42	6.45	###	###			###	###	0.0
1998-Jan-21 Wed	###	###	###	6.44			###	###	0.5
1998-Jan-20 Tue	###	6.55	6.46	6.47			26.2	26.2	0.5
1998-Jan-19 Mon	6.543	###	6.49	6.52	752,245	###	21.9	21.9	0.5
1998-Jan-16 Fri	6.526	6.53	6.48	6.5			###	###	0.5
1998-Jan-15 Thu	###	6.58	###	6.55			80.3	80.3	0.5
1998-Jan-14 Wed	6.556	###	6.53	6.55	562,444	1,836,379	###	###	0.5
1998-Jan-13 Tue	6.75	6.75	6.42	6.45	297,782	###	###	###	###
1998-Jan-12 Mon	###	###	###	6.7	302,954	0	22.9	22.9	0.5
1998-Jan-09 Fri	7.149	###	###	###			###	###	0.0
1998-Jan-08 Thu	###	###	###	###	850,754	0	###	###	0.0
1998-Jan-07 Wed	7	7	6.88	###	258,227	###	###	###	0.0
1998-Jan-06 Tue	6.841	###	6.84	7			###	###	0.5
1998-Jan-05 Mon	6.883	###	6.85	###			###	###	0.0
1998-Jan-02 Fri	6.87	###	6.82	6.85	32,679	###	20.2	20.2	###
1997-Dec-31 Wed	6.857	###	6.82	###			###	###	0.0
1997-Dec-30 Tue	###	6.82	###	6.8	347,359	###	###	###	0.5
1997-Dec-29 Mon	6.58	6.74	6.58	6.7	310,573	###	86.1	86.1	0.5
1997-Dec-24 Wed	###	###	6.55	###			71.6	71.6	0.0
1997-Dec-23 Tue	6.455	###	6.449	###	794,620	2,562,252	###	###	0.0
1997-Dec-22 Mon	###	6.5	###	6.4	425,323	###	83.5	83.5	0.5
1997-Dec-19 Fri	6.255	###	6.25	###	2,651,945	8,287,328	###	###	0.0
1997-Dec-18 Thu	6.275	###	6.25	###			###	###	0.0
1997-Dec-17 Wed	###	###	5.88	###			81.4	81.4	0.0
1997-Dec-16 Tue	###	###	5.76	5.89	1,614,484	###	###	###	###
1997-Dec-15 Mon	###	###	###	###			###	###	0.0
1997-Dec-12 Fri	###	###	6.25	6.25	833,552	2,604,850	###	###	###
1997-Dec-11 Thu	6.45	6.45	###	6.41	316,286	1,020,022	33.0	33.0	0.5
1997-Dec-10 Wed	###	6.46	###	6.45			89.2	89.2	###
1997-Dec-09 Tue	6.5	6.52	###	###			10.7	10.7	0.0
1997-Dec-08 Mon	6.7	6.71	6.4	6.45	379,024	###	###	###	###
1997-Dec-05 Fri	###	6.76	###	###	85,375	###	15.3	15.3	0.0
1997-Dec-04 Thu	6.8	6.8	6.7	6.75			###	###	0.5
1997-Dec-03 Wed	6.777	6.85	6.773	6.8	595,588	4,056,847	###	###	0.5
1997-Dec-02 Tue	6.724	6.78	###	6.78			77.9	77.9	0.5
1997-Dec-01 Mon	6.47	###	6.41	###			###	###	0.0
1997-Nov-28 Fri	6.41	6.5	###	###			###	###	0.0
1997-Nov-27 Thu	###	6.75	###	###	2,065,086	###	###	###	0.0
1997-Nov-26 Wed	6.551	###	6.51	###	1,604,659	###	###	###	0.0
1997-Nov-25 Tue	6.45	6.55	###	6.55	539,085	###	###	###	0.5
1997-Nov-24 Mon	6.7	6.73	6.5	###			###	###	0.0
1997-Nov-21 Fri	###	6.7	6.29	6.7	573,683	3,726,071	95.5	95.5	0.5
1997-Nov-20 Thu	###	6.4	6.21	6.25			18.6	18.6	###
1997-Nov-19 Wed	6.49	6.55	###	###			12.1	12.1	0.0
1997-Nov-18 Tue	###	###	###	6.5			###	###	0.5
1997-Nov-17 Mon	6.22	6.4	6.21	###	1,244,582	7,847,089	###	###	0.0
1997-Nov-14 Fri	###	6.47	6.2	6.2	425,749	###	11.5	11.5	0.4
1997-Nov-13 Thu	6.25	###	###	###	484,020	0	###	###	0.0
1997-Nov-12 Wed	6.4	6.41	6.25	6.27	318,071	2,013,389	###	###	0.4
1997-Nov-11 Tue	6.4	6.44	###	###	304,325	979,926	13.3	13.3	0.0
1997-Nov-10 Mon	6.4	6.42	6.25	###			16.1	16.1	0.0
1997-Nov-07 Fri	###	###	6.41	6.5			###	###	0.5
1997-Nov-06 Thu	7.25	7.25	6.87	6.88			3.9	3.9	###
1997-Nov-05 Wed	7.25	###	###	7.251			72.0	72.0	0.5
1997-Nov-04 Tue	###	7.71	7.24	7.25	326,858	###	14.1	14.1	0.5
1997-Nov-03 Mon	6.76	7.2	6.7	7.2	530,923	###	###	###	0.5
1997-Oct-31 Fri	6.523	###	6.48	###	736,084	###	###	###	0.0
1997-Oct-30 Thu	6.782	6.88	###	6.59			28.6	28.6	###
1997-Oct-29 Wed	7.5	###	###	6.5	796,389	0	###	###	0.5
1997-Oct-28 Tue	###	###	7.2	###			78.0	78.0	0.0
1997-Oct-27 Mon	8.186	8.24	###	###	574,689	###	###	###	0.0
1997-Oct-24 Fri	8.179	8.45	###	8.2			###	###	0.6
1997-Oct-23 Thu	8.4	###	###	8.4			###	###	###
1997-Oct-22 Wed	###	8.51	8.27	8.4	1,094,752	###	###	###	###
1997-Oct-21 Tue	8.226	8.29	8.22	8.27			###	###	###
1997-Oct-20 Mon	8.247	8.25	###	###	341,124	###	###	###	0.0
1997-Oct-17 Fri	8.2	###	8.2	###	1,832,876	###	###	###	0.0
1997-Oct-16 Thu	8.2	8.25	###	8.2	511,285	2,109,050	77.3	77.3	0.6
1997-Oct-15 Wed	###	8.28	###	8.25	938,972	3,887,344	89.6	89.6	###
1997-Oct-14 Tue	###	###	###	###	448,148	0	###	###	0.0
1997-Oct-13 Mon	###	###	8	8			###	###	###
1997-Oct-10 Fri	8.4	8.4	###	###			30.9	30.9	0.0
1997-Oct-09 Thu	8.55	8.57	8.4	8.48			###	###	0.6
1997-Oct-08 Wed	8.55	###	8.55	###	387,221	###	###	###	0.0
1997-Oct-07 Tue	8.5	8.5	8.48	8.5			###	###	0.6
1997-Oct-06 Mon	8.4	8.5	8.4	8.5	98,525	###	###	###	0.6
1997-Oct-03 Fri	8.486	###	###	###			20.5	20.5	0.0
1997-Oct-02 Thu	###	###	8.5	8.5	343,423	1,459,547	19.3	19.3	0.6
1997-Oct-01 Wed	8.7	8.7	###	###			19.5	19.5	0.0
1997-Sep-30 Tue	###	8.8	###	###			74.5	74.5	0.0
1997-Sep-29 Mon	###	###	8.55	###	122,624	###	27.1	27.1	0.0
1997-Sep-26 Fri	###	8.7	###	###			22.0	22.0	0.0
1997-Sep-25 Thu	###	8.82	###	8.7			###	###	###
1997-Sep-24 Wed	###	8.72	###	###	408,574	1,781,382	###	###	0.0
1997-Sep-23 Tue	8.659	8.77	###	8.71			79.5	79.5	0.6
1997-Sep-22 Mon	8.5	###	8.5	8.59	566,647	2,408,249	72.0	72.0	###
1997-Sep-19 Fri	###	8.56	8.45	8.54	911,642	###	69.0	69.0	###
1997-Sep-18 Thu	###	###	###	8.55	315,782	0	###	###	###
1997-Sep-17 Wed	###	8.2	8	###	2,214,559	17,937,927	###	###	0.0
1997-Sep-16 Tue	###	###	###	###	280,375	0	###	###	0.0
1997-Sep-15 Mon	###	###	###	###			72.8	72.8	0.0
1997-Sep-12 Fri	###	8	###	8			82.5	82.5	###
1997-Sep-11 Thu	###	###	###	###	954,423	0	###	###	0.0
1997-Sep-10 Wed	8	###	8	###	698,581	2,794,324	73.2	73.2	0.0
1997-Sep-09 Tue	###	###	###	###	1,060,121	0	82.2	82.2	0.0
1997-Sep-08 Mon	###	###	###	###	599,388	0	93.0	93.0	0.0
1997-Sep-05 Fri	7.523	7.75	7.523	7.72	565,724	4,320,151	87.9	87.9	###
1997-Sep-04 Thu	7.5	7.55	7.5	7.54			76.8	76.8	0.5
1997-Sep-03 Wed	7.582	###	7.45	7.48			###	###	0.5
1997-Sep-02 Tue	7.455	###	###	###			23.8	23.8	0.0
1997-Sep-01 Mon	###	7.41	7.29	###			17.3	17.3	0.0
1997-Aug-29 Fri	###	7.45	###	###	605,976	###	###	###	0.0
1997-Aug-28 Thu	7.41	7.45	7.4	7.43			72.7	72.7	###
1997-Aug-27 Wed	7.53	7.53	###	###	301,846	1,136,450	###	###	0.0
1997-Aug-26 Tue	7.57	###	7.51	7.53	204,778	768,941	###	###	0.5
1997-Aug-25 Mon	7.42	7.46	###	7.46			###	###	0.5
1997-Aug-22 Fri	###	7.7	7.4	7.4			###	###	0.5
1997-Aug-21 Thu	7.673	7.71	###	7.7			74.0	74.0	0.6
1997-Aug-20 Wed	7.55	###	###	###			###	###	0.0
1997-Aug-19 Tue	###	###	7.48	7.48	444,355	1,661,887	###	###	0.5
1997-Aug-18 Mon	7.553	###	7.51	7.52			###	###	0.5
1997-Aug-15 Fri	7.75	7.78	7.72	7.72			22.7	22.7	###
1997-Aug-14 Thu	7.759	7.8	7.72	7.75	411,621	3,194,178	###	###	###
1997-Aug-13 Wed	7.7	7.76	7.57	7.75			85.5	85.5	###
1997-Aug-12 Tue	7.86	7.89	7.75	###	269,653	2,108,686	###	###	0.0
1997-Aug-11 Mon	###	###	7.8	7.83			###	###	###
1997-Aug-08 Fri	###	###	###	###			24.8	24.8	0.0
1997-Aug-07 Thu	###	###	###	###			###	###	0.0
1997-Aug-06 Wed	8	###	8	###			###	###	0.0
1997-Aug-05 Tue	###	8	###	8	211,023	###	###	###	###
1997-Aug-04 Mon	###	###	###	###	111,129	0	76.0	76.0	0.0
1997-Aug-01 Fri	###	###	###	###	992,673	0	65.3	65.3	0.0
1997-Jul-31 Thu	8	###	###	8	381,220	0	###	###	###
1997-Jul-30 Wed	###	8	###	8			79.6	79.6	###
1997-Jul-29 Tue	8	8	7.84	###			16.4	16.4	0.0
1997-Jul-28 Mon	8.043	###	###	8			###	###	###
1997-Jul-25 Fri	8	###	###	###	526,989	0	67.2	67.2	0.0
1997-Jul-24 Thu	###	8	7.86	8			83.7	83.7	###
1997-Jul-23 Wed	7.885	7.885	7.83	7.88			26.2	26.2	0.6
1997-Jul-22 Tue	7.642	7.8	7.642	7.75			###	###	###
1997-Jul-21 Mon	###	7.74	###	###			###	###	0.0
1997-Jul-18 Fri	###	###	7.77	7.77			12.8	12.8	0.6
1997-Jul-17 Thu	7.8	###	7.74	7.77	356,873	###	24.0	24.0	0.6
1997-Jul-16 Wed	###	7.72	###	7.7			75.5	75.5	0.6
1997-Jul-15 Tue	7.724	7.724	7.56	###	277,843	2,123,276	26.2	26.2	0.0
1997-Jul-14 Mon	7.85	7.87	7.72	7.72	610,275	###	20.8	20.8	###
1997-Jul-11 Fri	###	###	7.75	7.8	218,480	###	###	###	0.6
1997-Jul-10 Thu	7.86	###	7.8	7.88	174,774	###	64.3	64.3	0.6
1997-Jul-09 Wed	7.85	###	7.85	7.85			58.6	58.6	###
1997-Jul-08 Tue	7.751	7.82	7.7	7.82	336,740	###	89.3	89.3	0.6
1997-Jul-07 Mon	7.942	7.945	7.75	7.78			###	###	0.6
1997-Jul-04 Fri	###	8	7.85	7.85	156,587	1,240,951	###	###	###
1997-Jul-03 Thu	8.047	###	###	8			29.3	29.3	###
1997-Jul-02 Wed	7.957	8	###	###			###	###	0.0
1997-Jul-01 Tue	7.973	8	###	###			22.6	22.6	0.0
1997-Jun-30 Mon	###	8	###	8	699,351	###	###	###	###
1997-Jun-27 Fri	###	###	###	###	413,154	0	62.9	62.9	0.0
1997-Jun-26 Thu	###	###	###	###	402,820	0	###	###	0.0
1997-Jun-25 Wed	###	###	###	###			###	###	0.0
1997-Jun-24 Tue	8	###	###	8			68.6	68.6	###
1997-Jun-23 Mon	###	8.2	###	###	242,977	###	75.7	75.7	0.0
1997-Jun-20 Fri	###	8.25	###	###			###	###	0.0
1997-Jun-19 Thu	###	###	###	###			###	###	0.0
1997-Jun-18 Wed	###	###	###	###	172,653	0	7.5	7.5	0.0
1997-Jun-17 Tue	###	8.51	###	###	385,487	1,640,247	76.4	76.4	0.0
1997-Jun-16 Mon	###	###	###	###			88.9	88.9	0.0
1997-Jun-13 Fri	###	###	###	###			75.2	75.2	0.0
1997-Jun-12 Thu	###	###	###	8.057	492,570	0	80.8	80.8	0.6
1997-Jun-11 Wed	7.981	7.984	###	###			37.4	37.4	0.0
1997-Jun-10 Tue	###	8	7.8	###			###	###	0.0
1997-Jun-06 Fri	7.8	7.85	7.73	7.75	346,652	###	27.6	27.6	###
1997-Jun-05 Thu	7.89	###	7.8	7.8	1,114,985	4,348,441	###	###	0.6
1997-Jun-04 Wed	###	###	7.88	###	661,242	###	22.5	22.5	0.0
1997-Jun-03 Tue	###	###	7.89	###	449,725	###	###	###	0.0
1997-Jun-02 Mon	7.82	###	7.8	###			88.7	88.7	0.0
1997-May-30 Fri	###	7.87	###	###			84.2	84.2	0.0
1997-May-29 Thu	###	###	###	###			###	###	0.0
1997-May-28 Wed	7.46	###	7.46	7.58	210,370	784,680	82.7	82.7	###
1997-May-27 Tue	###	###	7.44	7.46	245,052	###	9.7	9.7	0.5
1997-May-26 Mon	###	###	7.53	###			68.9	68.9	0.0
1997-May-23 Fri	###	7.545	###	7.545			###	###	0.5
1997-May-22 Thu	###	7.2	###	7.2	351,684	###	74.0	74.0	0.5
1997-May-21 Wed	###	###	###	###	757,842	0	###	###	0.0
1997-May-20 Tue	7.2	7.2	###	7.2			###	###	0.5
1997-May-19 Mon	###	7.21	###	7.2	643,158	2,318,584	###	###	0.5
1997-May-16 Fri	###	7.25	###	7.22	1,450,148	5,256,786	###	###	0.5
1997-May-15 Thu	###	7.22	###	7.2			###	###	0.5
1997-May-14 Wed	###	7.24	###	7.2			###	###	0.5
1997-May-13 Tue	###	###	###	###			71.9	71.9	0.0
1997-May-12 Mon	7.2	7.2	###	###	1,269,243	4,569,274	###	###	0.0
1997-May-09 Fri	7.24	7.25	7.2	###			###	###	0.0
1997-May-08 Thu	###	7.24	###	###	167,446	606,154	23.7	23.7	0.0
1997-May-07 Wed	7.27	7.27	7.23	7.24	309,429	###	###	###	0.5
1997-May-06 Tue	7.29	###	7.29	###			68.3	68.3	0.0
1997-May-05 Mon	7.286	###	7.22	7.29			###	###	###
1997-May-02 Fri	###	###	7.28	7.29			###	###	###
1997-May-01 Thu	###	###	###	###	367,677	0	27.7	27.7	0.0
1997-Apr-30 Wed	7.341	7.4	7.27	###			###	###	0.0
1997-Apr-29 Tue	7.21	###	7.21	7.26			###	###	0.5
1997-Apr-28 Mon	7.145	7.22	7.145	7.22	787,489	###	###	###	0.5
1997-Apr-24 Thu	###	###	###	###	321,178	0	###	###	0.0
1997-Apr-23 Wed	###	###	###	7.155			###	###	###
1997-Apr-22 Tue	6.944	###	###	###			86.5	86.5	0.0
1997-Apr-21 Mon	###	###	###	###			###	###	0.0
1997-Apr-18 Fri	6.659	###	###	###			###	###	0.0
1997-Apr-17 Thu	6.643	###	6.55	###	305,726	1,001,252	68.9	68.9	0.0
1997-Apr-16 Wed	6.547	###	6.547	###	604,943	1,980,280	###	###	0.0
1997-Apr-15 Tue	6.475	6.56	6.475	6.54	309,473	###	###	###	0.5
1997-Apr-14 Mon	###	6.47	6.4	6.4			29.4	29.4	0.5
1997-Apr-11 Fri	###	###	6.5	6.58	1,129,741	3,671,658	21.5	21.5	0.5
1997-Apr-10 Thu	6.648	6.75	6.648	###			70.9	70.9	0.0
1997-Apr-09 Wed	###	###	6.55	###	441,971	1,447,455	72.2	72.2	0.0
1997-Apr-08 Tue	###	###	6.51	6.53			17.9	17.9	###
1997-Apr-07 Mon	###	###	6.57	###			###	###	0.0
1997-Apr-04 Fri	6.43	6.55	6.4	6.55			###	###	0.5
1997-Apr-03 Thu	6.41	6.42	###	6.42	338,176	1,085,544	66.2	66.2	0.5
1997-Apr-02 Wed	6.44	6.46	6.4	6.43			###	###	###
1997-Apr-01 Tue	6.5	6.5	###	6.4	457,350	1,486,387	30.9	30.9	0.5
1997-Mar-27 Thu	###	###	6.57	6.57			18.3	18.3	###
1997-Mar-26 Wed	6.5	6.56	6.5	6.56			###	###	0.5
1997-Mar-25 Tue	6.45	6.5	6.45	6.5			###	###	0.5
1997-Mar-24 Mon	6.4	6.42	###	###			26.5	26.5	0.0
1997-Mar-21 Fri	###	###	###	###			26.7	26.7	0.0
1997-Mar-20 Thu	6.273	###	6.273	###			###	###	0.0
1997-Mar-19 Wed	###	###	6.24	6.27			###	###	0.4
1997-Mar-18 Tue	###	6.43	###	###	254,476	818,140	###	###	0.0
1997-Mar-17 Mon	###	6.45	###	###	506,759	###	###	###	0.0
1997-Mar-14 Fri	6.353	6.353	6.2	###			30.2	30.2	0.0
1997-Mar-13 Thu	6.42	6.42	###	###			###	###	0.0
1997-Mar-12 Wed	6.42	6.48	6.4	6.42			###	###	0.5
1997-Mar-11 Tue	6.42	6.5	6.42	6.43	928,182	5,996,055	75.1	75.1	###
1997-Mar-10 Mon	###	6.44	###	###	670,557	###	###	###	0.0
1997-Mar-07 Fri	###	###	6.26	###	1,358,951	###	###	###	0.0
1997-Mar-06 Thu	###	6.46	###	###			###	###	0.0
1997-Mar-05 Wed	###	###	6.24	###			17.9	17.9	0.0
1997-Mar-04 Tue	6.4	6.43	###	###			25.9	25.9	0.0
1997-Mar-03 Mon	6.45	6.45	###	6.44			###	###	0.5
1997-Feb-28 Fri	6.447	6.47	###	6.45	386,687	###	###	###	###
1997-Feb-27 Thu	###	6.47	###	6.43			###	###	###
1997-Feb-26 Wed	6.548	6.56	6.48	6.53	739,346	###	###	###	###
1997-Feb-25 Tue	6.45	6.5	6.43	6.5			74.2	74.2	0.5
1997-Feb-24 Mon	6.47	6.5	###	###	1,120,725	3,642,356	###	###	0.0
1997-Feb-21 Fri	6.5	6.5	6.44	6.44			21.4	21.4	0.5
1997-Feb-20 Thu	6.629	6.629	6.51	6.55	886,885	###	21.0	21.0	0.5
1997-Feb-19 Wed	###	###	###	###			22.5	22.5	0.0
1997-Feb-18 Tue	6.673	6.7	###	###			28.3	28.3	0.0
1997-Feb-17 Mon	###	###	###	###	541,275	0	28.5	28.5	0.0
1997-Feb-14 Fri	6.7	6.7	6.56	6.647	675,976	4,481,720	30.4	30.4	0.5
1997-Feb-13 Thu	###	6.72	###	###	286,045	###	25.1	25.1	0.0
1997-Feb-12 Wed	6.55	###	6.55	###			85.4	85.4	0.0
1997-Feb-11 Tue	###	6.56	6.48	6.53			###	###	###
1997-Feb-10 Mon	6.586	###	6.53	6.55	455,782	1,488,128	###	###	0.5
1997-Feb-07 Fri	6.55	6.57	6.5	6.55	625,920	4,090,387	###	###	0.5
1997-Feb-06 Thu	6.458	6.51	6.45	6.5	216,254	1,401,325	70.1	70.1	0.5
1997-Feb-05 Wed	6.44	6.48	6.42	6.47			###	###	0.5
1997-Feb-04 Tue	6.5	6.52	6.4	6.42	240,342	###	###	###	0.5
1997-Feb-03 Mon	6.5	###	6.49	6.52	412,686	###	73.5	73.5	0.5
1997-Jan-31 Fri	###	6.49	###	6.48	210,525	683,153	###	###	0.5
1997-Jan-30 Thu	###	6.42	###	###			74.7	74.7	0.0
1997-Jan-29 Wed	###	6.24	###	6.24			###	###	0.4
1997-Jan-28 Tue	6.29	###	###	###			14.2	14.2	0.0
1997-Jan-24 Fri	6.45	6.46	###	###	955,672	3,086,820	16.3	16.3	0.0
1997-Jan-23 Thu	6.45	6.49	6.43	6.45	294,189	###	###	###	###
1997-Jan-22 Wed	6.5	6.55	6.43	6.47			27.4	27.4	0.5
1997-Jan-21 Tue	6.453	6.455	6.41	6.43			31.8	31.8	###
1997-Jan-20 Mon	6.449	6.55	6.449	6.46			###	###	###
1997-Jan-17 Fri	6.45	6.45	###	6.4	531,522	1,714,158	20.2	20.2	0.5
1997-Jan-16 Thu	6.4	6.42	###	6.4	2,377,748	7,632,571	###	###	0.5
1997-Jan-15 Wed	###	6.48	###	6.4	796,284	###	72.5	72.5	0.5
1997-Jan-14 Tue	6.44	6.44	###	###			###	###	0.0
1997-Jan-13 Mon	6.5	6.5	6.4	6.44	925,472	###	###	###	0.5
1997-Jan-10 Fri	###	###	6.4	6.46			8.3	8.3	###
1997-Jan-09 Thu	###	###	###	###			###	###	0.0
1997-Jan-08 Wed	###	###	###	###			###	###	0.0
1997-Jan-07 Tue	###	6.7	###	###			75.9	75.9	0.0
1997-Jan-06 Mon	6.7	6.72	###	6.7			###	###	0.5
1997-Jan-03 Fri	6.58	###	6.56	###			82.3	82.3	0.0
1997-Jan-02 Thu	6.52	###	6.52	6.58	119,242	388,728	###	###	0.5
1996-Dec-31 Tue	6.57	###	6.52	###			73.1	73.1	0.0
1996-Dec-30 Mon	6.524	6.55	6.5	6.53			###	###	###
1996-Dec-27 Fri	6.54	6.54	6.5	6.53	103,670	675,928	###	###	###
1996-Dec-24 Tue	###	6.5	###	6.5	431,743	###	85.7	85.7	0.5
1996-Dec-23 Mon	###	6.41	###	6.4	249,778	###	###	###	0.5
1996-Dec-20 Fri	###	###	###	###			###	###	0.0
1996-Dec-19 Thu	###	6.4	6.25	6.25			###	###	###
1996-Dec-18 Wed	6.4	6.41	###	###			###	###	0.0
1996-Dec-17 Tue	6.429	6.43	###	###	271,024	871,342	###	###	0.0
1996-Dec-16 Mon	###	6.45	6.25	6.43			73.4	73.4	###
1996-Dec-13 Fri	6.251	6.4	###	###	791,773	2,533,673	85.6	85.6	0.0
1996-Dec-12 Thu	6.44	6.44	6.26	###	1,099,649	6,982,771	###	###	0.0
1996-Dec-11 Wed	6.647	6.7	6.42	6.44	461,941	###	###	###	0.5
1996-Dec-10 Tue	###	###	6.5	###	449,247	1,460,052	28.2	28.2	0.0
1996-Dec-09 Mon	6.454	###	###	###			88.7	88.7	0.0
1996-Dec-06 Fri	6.56	6.56	###	###			29.3	29.3	0.0
1996-Dec-05 Thu	6.579	6.58	6.54	6.56			###	###	0.5
1996-Dec-04 Wed	6.576	###	6.55	6.58			69.3	69.3	0.5
1996-Dec-03 Tue	###	###	6.29	6.58	627,021	1,971,981	94.5	94.5	0.5
1996-Dec-02 Mon	6.45	6.45	6.25	6.28	861,683	5,471,687	11.2	11.2	0.4
1996-Nov-29 Fri	6.56	6.56	6.4	6.43			11.6	11.6	###
1996-Nov-28 Thu	6.5	6.55	6.5	6.55			73.2	73.2	0.5
1996-Nov-27 Wed	6.771	6.771	6.48	6.48			###	###	0.5
1996-Nov-26 Tue	6.856	###	6.75	6.75			26.1	26.1	0.5
1996-Nov-25 Mon	6.8	6.81	6.78	6.8			72.0	72.0	0.5
1996-Nov-22 Fri	6.8	6.85	6.8	6.8	338,947	###	###	###	0.5
1996-Nov-21 Thu	###	###	6.8	6.85			25.3	25.3	###
1996-Nov-20 Wed	###	7	###	###			###	###	0.0
1996-Nov-19 Tue	###	###	###	###			73.6	73.6	0.0
1996-Nov-18 Mon	6.86	7	6.86	###			###	###	0.0
1996-Nov-15 Fri	6.756	6.87	6.756	6.83			###	###	0.5
1996-Nov-14 Thu	6.75	6.75	6.7	6.73	201,653	###	20.5	20.5	###
1996-Nov-13 Wed	6.78	6.78	6.7	6.75	141,255	952,058	24.9	24.9	0.5
1996-Nov-12 Tue	6.78	6.84	6.78	6.78			75.1	75.1	0.5
1996-Nov-11 Mon	6.75	6.75	6.73	6.75			76.8	76.8	0.5
1996-Nov-07 Thu	6.82	6.85	6.73	6.73			###	###	###
1996-Nov-06 Wed	6.82	6.82	6.75	6.79			###	###	0.5
1996-Nov-05 Tue	6.8	6.8	6.79	6.8	149,520	1,015,988	71.4	71.4	0.5
1996-Nov-04 Mon	6.85	6.85	6.77	6.79			###	###	0.5
1996-Nov-01 Fri	###	###	6.7	6.79			###	###	0.5
1996-Oct-31 Thu	###	6.72	###	###	315,371	1,059,646	69.5	69.5	0.0
1996-Oct-30 Wed	6.722	6.81	###	###	412,972	###	###	###	0.0
1996-Oct-29 Tue	###	6.7	6.45	###			###	###	0.0
1996-Oct-28 Mon	###	###	6.53	6.55			12.8	12.8	0.5
1996-Oct-25 Fri	6.8	6.8	6.55	###			###	###	0.0
1996-Oct-24 Thu	6.547	6.8	6.547	6.72			###	###	0.5
1996-Oct-23 Wed	###	###	6.55	6.55			18.9	18.9	0.5
1996-Oct-22 Tue	###	###	###	###			###	###	0.0
1996-Oct-21 Mon	###	###	###	6.7			8.1	8.1	0.5
1996-Oct-18 Fri	6.88	###	6.87	6.88			68.7	68.7	###
1996-Oct-17 Thu	6.886	###	6.85	6.88			29.9	29.9	###
1996-Oct-16 Wed	###	###	6.8	6.88			27.6	27.6	###
1996-Oct-15 Tue	6.871	7	6.85	7			86.2	86.2	0.5
1996-Oct-14 Mon	6.89	6.89	6.85	6.86			22.3	22.3	0.5
1996-Oct-11 Fri	6.7	6.85	6.7	6.85			83.1	83.1	###
1996-Oct-10 Thu	6.7	6.7	###	6.7			###	###	0.5
1996-Oct-09 Wed	###	###	6.75	6.75			13.0	13.0	0.5
1996-Oct-08 Tue	6.85	###	6.85	6.88			75.2	75.2	###
1996-Oct-07 Mon	6.7	6.83	6.7	6.83			89.4	89.4	0.5
1996-Oct-04 Fri	###	6.7	###	###			17.3	17.3	0.0
1996-Oct-03 Thu	6.85	6.86	###	6.7			###	###	0.5
1996-Oct-02 Wed	6.8	6.8	###	6.76			17.7	17.7	0.5
1996-Oct-01 Tue	6.8	6.84	6.78	6.78			29.9	29.9	0.5
1996-Sep-30 Mon	6.72	6.8	6.72	6.8			###	###	0.5
1996-Sep-27 Fri	6.72	6.74	###	6.74			###	###	###
1996-Sep-26 Thu	###	6.78	6.679	6.72			###	###	0.5
1996-Sep-25 Wed	6.52	###	6.51	###			###	###	0.0
1996-Sep-24 Tue	6.5	6.53	6.4	6.5			70.5	70.5	0.5
1996-Sep-23 Mon	6.8328	###	###	###			###	###	0.0
1996-Sep-20 Fri	6.88	###	6.8	6.84			25.1	25.1	0.5
1996-Sep-19 Thu	6.72	###	6.72	###			###	###	0.0
1996-Sep-18 Wed	6.6256	6.72	6.624	6.72			89.6	89.6	0.5
1996-Sep-17 Tue	###	###	###	6.656			###	###	0.5
1996-Sep-16 Mon	6.6272	###	6.544	6.552			19.7	19.7	###
1996-Sep-13 Fri	6.5944	###	6.576	6.576			25.0	25.0	###
1996-Sep-12 Thu	###	###	6.56	###			###	###	0.0
1996-Sep-11 Wed	###	6.56	6.48	6.528			###	###	###
1996-Sep-10 Tue	6.6648	6.72	###	6.52			###	###	0.5
1996-Sep-09 Mon	6.44	###	6.44	6.624			###	###	###
1996-Sep-06 Fri	6.256	6.384	6.248	6.384			86.9	86.9	0.5
1996-Sep-05 Thu	###	6.24	6.224	6.24			71.7	71.7	0.4
1996-Sep-04 Wed	6.252	###	6.224	6.24			25.9	25.9	0.4
1996-Sep-03 Tue	###	###	6.2	6.24			###	###	0.4
1996-Sep-02 Mon	###	6.328	6.024	6.28			###	###	0.4
1996-Aug-30 Fri	###	###	###	###			###	###	0.0
1996-Aug-29 Thu	###	###	###	###			17.4	17.4	0.0
1996-Aug-28 Wed	###	6.24	###	###			80.3	80.3	0.0
1996-Aug-27 Tue	6.2	6.2	6.144	###			21.6	21.6	0.0
1996-Aug-26 Mon	6.2744	6.2752	###	6.224			21.9	21.9	0.4
1996-Aug-23 Fri	###	6.28	6.2	6.28			76.0	76.0	0.4
1996-Aug-22 Thu	6.24	6.28	6.2	6.24			###	###	0.4
1996-Aug-21 Wed	###	###	###	###			76.5	76.5	0.0
1996-Aug-20 Tue	###	6.2	###	###			###	###	0.0
1996-Aug-19 Mon	###	###	###	###			###	###	0.0
1996-Aug-16 Fri	6.024	6.056	###	###			###	###	0.0
1996-Aug-15 Thu	###	###	###	###			###	###	0.0
1996-Aug-14 Wed	6	###	###	###			###	###	0.0
1996-Aug-13 Tue	###	###	###	###			###	###	0.0
1996-Aug-12 Mon	5.88	5.928	5.856	###			82.8	82.8	0.0
1996-Aug-09 Fri	5.88	###	5.88	5.88			###	###	0.4
1996-Aug-08 Thu	###	###	5.88	5.88			###	###	0.4
1996-Aug-07 Wed	5.88	###	5.872	5.888			75.7	75.7	###
1996-Aug-06 Tue	5.952	5.952	5.872	###			###	###	0.0
1996-Aug-05 Mon	###	###	###	###			###	###	0.0
1996-Aug-02 Fri	5.8	5.88	5.8	5.872			76.8	76.8	###
1996-Aug-01 Thu	5.76	5.84	5.76	###			76.1	76.1	0.0
1996-Jul-31 Wed	5.72	###	5.7088	5.76			###	###	###
1996-Jul-30 Tue	###	###	###	###			77.2	77.2	0.0
1996-Jul-29 Mon	5.688	###	5.648	###			###	###	0.0
1996-Jul-26 Fri	5.656	###	5.656	###			73.2	73.2	0.0
1996-Jul-25 Thu	###	5.72	###	###			###	###	0.0
1996-Jul-24 Wed	###	###	5.56	###			87.3	87.3	0.0
1996-Jul-23 Tue	5.688	5.688	###	###			###	###	0.0
1996-Jul-22 Mon	###	###	###	###			###	###	0.0
1996-Jul-19 Fri	###	5.84	###	5.8			91.0	91.0	0.4
1996-Jul-18 Thu	5.52	5.56	###	5.52			68.6	68.6	0.4
1996-Jul-17 Wed	5.52	###	5.488	5.52			###	###	0.4
1996-Jul-16 Tue	###	5.456	###	5.456			###	###	###
1996-Jul-15 Mon	5.56	5.56	###	###			###	###	0.0
1996-Jul-12 Fri	###	###	5.456	5.56			###	###	0.4
1996-Jul-11 Thu	5.72	5.752	###	###			###	###	0.0
1996-Jul-10 Wed	###	###	###	5.688			73.1	73.1	###
1996-Jul-09 Tue	5.672	###	5.656	5.656			###	###	###
1996-Jul-08 Mon	5.7128	5.7128	###	5.672			33.8	33.8	0.4
1996-Jul-05 Fri	###	###	###	###			###	###	0.0
1996-Jul-04 Thu	###	###	5.76	5.76			###	###	###
1996-Jul-03 Wed	###	###	###	###			7.8	7.8	0.0
1996-Jul-02 Tue	6	###	6	6.048			###	###	###
1996-Jul-01 Mon	###	6	###	6			###	###	0.4

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-18 15:10:08 thru 2024-05-18 15:10:09 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000