(RMD) RESMED INC Daily Prices Page 9

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

_{Currently Thu 24-May-09 09:00:39 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

(RMD) RESMED INC Daily Prices Page 9...

TOC Company Info for RMD Limits

Company Details for (RMD) RESMED INC

Listing Code	RMD
Listing Name	RESMED INC
GICS Sector	Health Care Equipment & Services
ISIN Name	RESMED INC
ISIN Security	CHESS DEPOSITARY INTERESTS 10:1
ISIN Code	AU000000RMD6

Maximum Price date available .. Wednesday 8th May 2024
Latest price with VOLUME for RMD .. Friday 10th November 2023

RMD 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	###	5	0.0
MAX	40.79	46,654,087	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for RMD Bottom

End of day Prices (full format),

2400 Days for (RMD) RESMED INC

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 1.01
2005-Feb-11 Fri	###	7.75	###	###	314,370	1,218,183	72.1	72.1	0.0
2005-Feb-10 Thu	###	###	7.51	7.56	478,673	###	###	###	0.5
2005-Feb-09 Wed	7.75	7.77	###	7.73	999,277	###	###	###	0.6
2005-Feb-08 Tue	###	###	7.75	7.78	1,676,449	###	###	###	0.6
2005-Feb-07 Mon	7.85	###	7.8	###			###	###	0.0
2005-Feb-04 Fri	###	7.23	###	7.2			93.8	93.8	0.5
2005-Feb-03 Thu	6.83	6.88	6.8	6.83	932,059	6,375,283	###	###	0.5
2005-Feb-02 Wed	6.7	6.85	6.7	6.83			###	###	0.5
2005-Feb-01 Tue	6.58	###	6.58	###			71.4	71.4	0.0
2005-Jan-31 Mon	6.52	6.58	6.52	6.55			76.3	76.3	0.5
2005-Jan-28 Fri	6.58	6.59	6.52	6.55	694,423	4,551,942	30.4	30.4	0.5
2005-Jan-27 Thu	###	###	6.53	###			###	###	0.0
2005-Jan-25 Tue	###	###	6.55	###	925,070	###	34.2	34.2	0.0
2005-Jan-24 Mon	###	###	###	###	1,025,729	0	###	###	0.0
2005-Jan-21 Fri	###	6.7	###	###	704,641	2,360,547	69.4	69.4	0.0
2005-Jan-20 Thu	6.49	6.51	6.48	6.51	715,471	4,646,984	74.6	74.6	###
2005-Jan-19 Wed	6.55	6.57	6.5	6.53			37.6	37.6	###
2005-Jan-18 Tue	6.55	6.59	6.55	6.58	573,722	3,769,353	76.4	76.4	0.5
2005-Jan-17 Mon	###	###	6.55	6.59	263,086	###	27.9	27.9	###
2005-Jan-14 Fri	6.52	6.53	6.47	6.52			72.0	72.0	0.5
2005-Jan-13 Thu	###	###	6.52	6.53	229,122	###	19.4	19.4	###
2005-Jan-12 Wed	###	###	6.56	###			29.0	29.0	0.0
2005-Jan-11 Tue	###	6.75	###	###	365,887	###	###	###	0.0
2005-Jan-10 Mon	###	6.71	###	###	140,344	470,854	70.7	70.7	0.0
2005-Jan-07 Fri	6.7	6.72	###	###			###	###	0.0
2005-Jan-06 Thu	###	6.71	###	6.7			76.8	76.8	0.5
2005-Jan-05 Wed	6.54	###	6.54	###	228,475	###	84.0	84.0	0.0
2005-Jan-04 Tue	6.59	6.59	6.47	6.51	87,476	###	21.0	21.0	###
2004-Dec-31 Fri	6.59	6.59	6.47	6.47	102,821	671,421	###	###	0.5
2004-Dec-30 Thu	###	###	###	###	62,783	0	67.9	67.9	0.0
2004-Dec-29 Wed	###	###	6.59	###	26,780	88,240	25.3	25.3	0.0
2004-Dec-24 Fri	6.57	###	6.54	###	38,883	127,147	74.6	74.6	0.0
2004-Dec-23 Thu	###	###	6.55	6.55	93,987	###	24.8	24.8	0.5
2004-Dec-22 Wed	6.55	###	6.52	6.53	125,542	###	###	###	###
2004-Dec-21 Tue	###	###	6.51	6.51	425,484	1,384,950	###	###	###
2004-Dec-20 Mon	6.71	6.74	###	###			22.5	22.5	0.0
2004-Dec-17 Fri	###	6.74	6.56	6.71			###	###	###
2004-Dec-16 Thu	6.75	6.75	6.58	###	1,074,483	7,161,429	17.8	17.8	0.0
2004-Dec-15 Wed	###	6.77	###	6.7	320,120	###	76.3	76.3	0.5
2004-Dec-14 Tue	###	###	6.54	6.58	356,788	###	28.7	28.7	0.5
2004-Dec-13 Mon	###	###	###	###	310,582	0	78.2	78.2	0.0
2004-Dec-10 Fri	6.53	6.54	6.47	6.54	415,346	2,701,825	###	###	0.5
2004-Dec-09 Thu	6.53	6.56	6.46	6.48			###	###	0.5
2004-Dec-08 Wed	###	###	6.24	###	505,356	###	###	###	0.0
2004-Dec-07 Tue	6.41	6.41	###	###			34.2	34.2	0.0
2004-Dec-06 Mon	6.51	6.51	6.45	6.45	308,821	###	31.2	31.2	###
2004-Dec-03 Fri	6.51	6.57	6.51	6.52			74.2	74.2	0.5
2004-Dec-02 Thu	6.47	6.51	6.47	6.49	302,726	###	68.6	68.6	###
2004-Dec-01 Wed	6.42	6.46	###	###			###	###	0.0
2004-Nov-30 Tue	###	6.47	###	6.42	1,127,840	###	79.3	79.3	0.5
2004-Nov-29 Mon	###	###	6.25	6.25			30.1	30.1	###
2004-Nov-26 Fri	6.26	6.27	6.22	6.27			###	###	0.4
2004-Nov-25 Thu	6.26	6.29	6.22	6.22	263,184	###	###	###	0.4
2004-Nov-24 Wed	6.26	###	6.21	6.27	352,347	###	64.1	64.1	0.4
2004-Nov-23 Tue	6.22	6.27	6.2	6.26	284,473	1,773,689	###	###	0.4
2004-Nov-22 Mon	###	###	6.2	6.24	403,853	1,251,944	###	###	0.4
2004-Nov-19 Fri	###	6.45	###	6.43	148,086	477,577	###	###	###
2004-Nov-18 Thu	6.41	6.48	###	6.41			###	###	0.5
2004-Nov-17 Wed	6.51	6.51	###	6.4	267,724	871,441	17.3	17.3	0.5
2004-Nov-16 Tue	###	###	6.57	6.59	749,383	2,461,723	###	###	###
2004-Nov-15 Mon	###	###	###	###	245,159	0	###	###	0.0
2004-Nov-12 Fri	###	###	6.59	###	393,752	###	66.2	66.2	0.0
2004-Nov-11 Thu	6.59	###	6.58	###	806,354	###	68.0	68.0	0.0
2004-Nov-10 Wed	6.45	6.59	6.45	6.55	720,754	###	80.7	80.7	0.5
2004-Nov-09 Tue	6.42	6.43	6.21	###			###	###	0.0
2004-Nov-08 Mon	6.27	6.4	6.27	###	1,140,873	###	83.7	83.7	0.0
2004-Nov-05 Fri	6.25	6.26	6.2	6.22			29.9	29.9	0.4
2004-Nov-04 Thu	6.4	6.4	6.27	###	457,745	###	###	###	0.0
2004-Nov-03 Wed	6.25	###	6.25	###			82.4	82.4	0.0
2004-Nov-02 Tue	6.22	6.23	###	###	207,073	###	28.2	28.2	0.0
2004-Nov-01 Mon	###	###	6.24	6.28	526,529	1,642,770	###	###	0.4
2004-Oct-29 Fri	###	###	###	###			###	###	0.0
2004-Oct-28 Thu	###	6.5	###	6.45	950,781	###	79.1	79.1	###
2004-Oct-27 Wed	6.25	###	6.25	###	2,311,371	###	73.8	73.8	0.0
2004-Oct-26 Tue	###	6.24	###	6.23			76.2	76.2	0.4
2004-Oct-25 Mon	###	###	6.2	6.22	1,104,853	3,425,044	###	###	0.4
2004-Oct-22 Fri	6.29	6.42	6.29	###	814,379	5,175,378	###	###	0.0
2004-Oct-21 Thu	6.28	6.29	6.21	6.25			25.3	25.3	###
2004-Oct-20 Wed	###	###	6.24	6.26	1,305,348	4,072,685	30.8	30.8	0.4
2004-Oct-19 Tue	###	6.27	###	6.27			85.9	85.9	0.4
2004-Oct-18 Mon	###	###	###	###			70.6	70.6	0.0
2004-Oct-15 Fri	6.26	6.29	###	6.26	1,908,478	###	###	###	0.4
2004-Oct-14 Thu	###	###	6.26	###	1,251,070	3,915,849	75.2	75.2	0.0
2004-Oct-13 Wed	6.26	6.46	6.25	6.45			88.6	88.6	###
2004-Oct-12 Tue	###	###	###	###	2,227,973	0	80.6	80.6	0.0
2004-Oct-11 Mon	###	###	###	###			69.7	69.7	0.0
2004-Oct-08 Fri	###	###	###	###			69.9	69.9	0.0
2004-Oct-07 Thu	6.2	6.29	###	6.22	975,572	3,068,173	###	###	0.4
2004-Oct-06 Wed	6.56	6.56	6.44	6.45	203,852	###	18.5	18.5	###
2004-Oct-05 Tue	###	###	6.56	###	112,179	367,947	70.1	70.1	0.0
2004-Oct-04 Mon	6.5	###	6.5	###			###	###	0.0
2004-Oct-01 Fri	###	###	6.48	6.5			###	###	0.5
2004-Sep-30 Thu	###	###	###	###			75.3	75.3	0.0
2004-Sep-29 Wed	###	###	6.56	6.59	283,747	###	###	###	###
2004-Sep-28 Tue	###	6.73	###	###			###	###	0.0
2004-Sep-27 Mon	6.76	6.77	###	6.76			###	###	0.5
2004-Sep-24 Fri	6.77	6.8	###	6.75	1,368,241	###	###	###	0.5
2004-Sep-23 Thu	###	###	6.78	6.86	2,857,683	9,687,545	###	###	0.5
2004-Sep-22 Wed	6.87	6.88	6.75	6.83	429,857	2,929,475	###	###	0.5
2004-Sep-21 Tue	6.76	###	6.74	6.87			83.2	83.2	###
2004-Sep-20 Mon	6.77	6.86	6.75	6.84	265,656	1,807,789	###	###	0.5
2004-Sep-17 Fri	6.8	6.8	6.72	6.79	111,123	###	###	###	0.5
2004-Sep-16 Thu	6.85	###	6.85	6.88			###	###	###
2004-Sep-15 Wed	###	###	###	7			18.3	18.3	0.5
2004-Sep-14 Tue	###	###	###	###			69.4	69.4	0.0
2004-Sep-13 Mon	###	###	###	###			86.0	86.0	0.0
2004-Sep-10 Fri	7	7	###	###			###	###	0.0
2004-Sep-09 Thu	###	###	###	7	490,721	0	###	###	0.5
2004-Sep-08 Wed	###	###	###	###			85.4	85.4	0.0
2004-Sep-07 Tue	6.85	###	6.85	###			###	###	0.0
2004-Sep-06 Mon	###	###	6.86	6.86			###	###	0.5
2004-Sep-03 Fri	###	###	6.84	6.88	309,021	1,056,851	###	###	###
2004-Sep-02 Thu	6.84	6.84	6.77	6.8			###	###	0.5
2004-Sep-01 Wed	###	6.84	###	6.83			###	###	0.5
2004-Aug-31 Tue	6.7	6.71	###	###	1,226,081	###	30.6	30.6	0.0
2004-Aug-30 Mon	6.82	6.84	6.74	6.74			25.9	25.9	###
2004-Aug-27 Fri	6.72	6.85	6.72	6.78			###	###	0.5
2004-Aug-26 Thu	6.58	6.7	6.58	6.7			86.1	86.1	0.5
2004-Aug-25 Wed	6.54	6.71	6.53	6.59			###	###	###
2004-Aug-24 Tue	6.43	6.5	6.4	6.4	922,581	5,950,647	27.4	27.4	0.5
2004-Aug-23 Mon	###	6.44	###	6.41	108,253	348,574	###	###	0.5
2004-Aug-20 Fri	###	###	6.25	###	180,354	###	28.2	28.2	0.0
2004-Aug-19 Thu	###	###	6.25	6.28			###	###	0.4
2004-Aug-18 Wed	6.27	###	6.21	6.25	326,225	1,012,928	32.1	32.1	###
2004-Aug-17 Tue	6.21	###	###	###			###	###	0.0
2004-Aug-16 Mon	6.2	6.2	###	###	274,842	###	20.3	20.3	0.0
2004-Aug-13 Fri	6.21	6.25	6.21	6.24	209,473	###	###	###	0.4
2004-Aug-12 Thu	###	###	6.27	###			24.0	24.0	0.0
2004-Aug-11 Wed	6.44	6.46	6.42	6.42	1,458,445	9,392,385	32.1	32.1	0.5
2004-Aug-10 Tue	6.27	###	6.21	###			###	###	0.0
2004-Aug-09 Mon	6.25	6.28	###	6.27	1,073,157	###	76.4	76.4	0.4
2004-Aug-06 Fri	###	6.8	6.47	###			75.2	75.2	0.0
2004-Aug-05 Thu	###	###	###	###			###	###	0.0
2004-Aug-04 Wed	###	###	###	###			22.9	22.9	0.0
2004-Aug-03 Tue	###	###	###	###	429,746	0	73.2	73.2	0.0
2004-Aug-02 Mon	###	###	###	7			69.0	69.0	0.5
2004-Jul-30 Fri	6.85	###	6.85	###			82.9	82.9	0.0
2004-Jul-29 Thu	6.81	6.83	6.78	6.78			30.7	30.7	0.5
2004-Jul-28 Wed	6.8	6.89	6.8	6.86	185,844	###	###	###	0.5
2004-Jul-27 Tue	6.77	6.78	6.75	6.78			68.7	68.7	0.5
2004-Jul-26 Mon	6.75	6.82	6.74	6.82	93,551	634,275	82.2	82.2	0.5
2004-Jul-23 Fri	6.8	6.8	6.73	6.75	476,570	###	27.6	27.6	0.5
2004-Jul-22 Thu	6.73	###	6.73	###	304,878	###	###	###	0.0
2004-Jul-21 Wed	###	6.85	###	6.8	1,032,279	3,535,555	###	###	0.5
2004-Jul-20 Tue	6.75	6.75	###	###			24.2	24.2	0.0
2004-Jul-19 Mon	6.75	6.77	###	6.77	319,688	1,082,143	###	###	###
2004-Jul-16 Fri	6.82	6.82	6.76	6.78	508,373	3,451,852	###	###	0.5
2004-Jul-15 Thu	6.82	6.82	6.79	6.82	403,870	###	73.4	73.4	0.5
2004-Jul-14 Wed	6.75	6.89	6.71	6.81			82.0	82.0	###
2004-Jul-13 Tue	6.79	6.79	6.7	6.75	541,626	###	27.2	27.2	0.5
2004-Jul-12 Mon	6.84	6.88	6.76	6.88	260,378	1,775,777	###	###	###
2004-Jul-09 Fri	###	###	6.86	6.88	322,249	###	###	###	###
2004-Jul-08 Thu	###	###	###	###	274,843	0	###	###	0.0
2004-Jul-07 Wed	###	7.22	###	7.22	128,153	###	79.0	79.0	0.5
2004-Jul-06 Tue	7.2	7.26	###	###			23.0	23.0	0.0
2004-Jul-05 Mon	7.24	7.28	###	7.24			66.4	66.4	0.5
2004-Jul-02 Fri	7.29	###	7.24	7.28	160,944	###	###	###	0.5
2004-Jul-01 Thu	###	###	###	###	160,027	0	###	###	0.0
2004-Jun-30 Wed	###	###	7.28	###			###	###	0.0
2004-Jun-29 Tue	###	7.24	###	###	147,574	###	70.6	70.6	0.0
2004-Jun-28 Mon	7.21	7.21	###	###			###	###	0.0
2004-Jun-25 Fri	7.25	7.25	7.2	7.22	479,187	3,462,126	###	###	0.5
2004-Jun-24 Thu	7.4	7.44	###	7.44			76.4	76.4	###
2004-Jun-23 Wed	7.48	7.48	###	###	236,672	885,153	###	###	0.0
2004-Jun-22 Tue	7.56	7.56	7.44	7.44			18.6	18.6	###
2004-Jun-21 Mon	7.48	7.57	7.48	7.55			###	###	###
2004-Jun-18 Fri	7.57	7.57	7.42	7.45			###	###	0.5
2004-Jun-17 Thu	###	7.42	###	7.4	1,608,172	###	73.5	73.5	0.5
2004-Jun-16 Wed	###	###	###	###			###	###	0.0
2004-Jun-15 Tue	###	7.43	###	7.43	1,065,649	3,958,886	###	###	###
2004-Jun-14 Mon	###	###	7.29	###			25.6	25.6	0.0
2004-Jun-11 Fri	###	###	7.29	###			25.6	25.6	0.0
2004-Jun-10 Thu	7.23	###	7.21	7.29			###	###	###
2004-Jun-09 Wed	###	7.22	###	7.22			###	###	0.5
2004-Jun-08 Tue	###	###	7	###			31.7	31.7	0.0
2004-Jun-07 Mon	###	###	###	###			###	###	0.0
2004-Jun-04 Fri	7.2	7.2	###	###			###	###	0.0
2004-Jun-03 Thu	###	###	###	###			78.9	78.9	0.0
2004-Jun-02 Wed	###	###	###	###	247,229	0	###	###	0.0
2004-Jun-01 Tue	###	###	###	###	325,778	0	###	###	0.0
2004-May-31 Mon	###	###	###	###	133,342	0	###	###	0.0
2004-May-28 Fri	###	###	7	###	334,144	###	18.4	18.4	0.0
2004-May-27 Thu	###	7.24	###	###			77.9	77.9	0.0
2004-May-26 Wed	###	###	###	###			23.7	23.7	0.0
2004-May-25 Tue	###	###	###	###			77.1	77.1	0.0
2004-May-24 Mon	7	7	6.88	###			28.1	28.1	0.0
2004-May-21 Fri	###	###	6.87	7			66.6	66.6	0.5
2004-May-20 Thu	###	###	###	7			###	###	0.5
2004-May-19 Wed	###	7.25	###	###	874,974	3,171,780	###	###	0.0
2004-May-18 Tue	###	7	###	###			###	###	0.0
2004-May-17 Mon	###	###	###	###			37.3	37.3	0.0
2004-May-14 Fri	6.89	###	6.89	###			78.8	78.8	0.0
2004-May-13 Thu	###	###	6.79	6.84			###	###	0.5
2004-May-12 Wed	6.79	6.89	6.76	6.89			###	###	0.5
2004-May-11 Tue	6.88	6.88	6.78	6.79	540,274	3,690,071	23.4	23.4	0.5
2004-May-10 Mon	###	###	6.89	6.89	629,642	###	###	###	0.5
2004-May-07 Fri	###	###	6.8	###	222,051	754,973	78.1	78.1	0.0
2004-May-06 Thu	6.85	###	6.85	###			###	###	0.0
2004-May-05 Wed	6.76	6.85	6.76	6.85	385,077	2,620,448	78.0	78.0	###
2004-May-04 Tue	6.73	6.83	6.73	6.76	341,950	2,318,421	77.6	77.6	0.5
2004-May-03 Mon	6.71	6.8	6.71	6.8	325,380	2,197,941	88.2	88.2	0.5
2004-Apr-30 Fri	6.8	6.84	6.75	6.81	783,641	5,324,840	###	###	###
2004-Apr-29 Thu	6.73	6.86	6.72	6.86	1,486,749	10,095,025	###	###	0.5
2004-Apr-28 Wed	###	6.71	###	###			35.5	35.5	0.0
2004-Apr-27 Tue	6.55	###	6.55	###	487,088	###	###	###	0.0
2004-Apr-26 Mon	6.55	6.56	6.52	6.55	269,556	###	###	###	0.5
2004-Apr-23 Fri	6.52	6.55	6.45	6.54			68.9	68.9	0.5
2004-Apr-22 Thu	6.5	6.57	6.44	6.47			###	###	0.5
2004-Apr-21 Wed	###	###	###	###			79.5	79.5	0.0
2004-Apr-20 Tue	6.28	###	6.26	###	311,923	###	76.3	76.3	0.0
2004-Apr-19 Mon	###	###	6.28	###			###	###	0.0
2004-Apr-16 Fri	6.25	###	6.21	###	363,728	1,129,375	83.0	83.0	0.0
2004-Apr-15 Thu	6.25	###	6.25	6.29	575,443	1,798,259	###	###	###
2004-Apr-14 Wed	###	###	###	###	826,820	0	###	###	0.0
2004-Apr-13 Tue	###	###	###	###	172,820	0	37.1	37.1	0.0
2004-Apr-08 Thu	###	###	###	###	221,857	0	76.8	76.8	0.0
2004-Apr-07 Wed	###	###	###	###			###	###	0.0
2004-Apr-06 Tue	###	###	###	###	254,953	0	###	###	0.0
2004-Apr-05 Mon	###	###	###	###	690,356	0	89.6	89.6	0.0
2004-Apr-02 Fri	5.85	5.85	5.77	5.78	1,456,084	8,459,848	22.8	22.8	0.4
2004-Apr-01 Thu	###	###	###	###	241,184	0	###	###	0.0
2004-Mar-31 Wed	###	###	###	###	167,847	0	22.8	22.8	0.0
2004-Mar-30 Tue	6	6	###	###	307,947	923,841	28.9	28.9	0.0
2004-Mar-29 Mon	###	###	###	###	138,425	0	32.4	32.4	0.0
2004-Mar-26 Fri	###	###	###	###	457,449	0	69.1	69.1	0.0
2004-Mar-25 Thu	6	###	###	###			###	###	0.0
2004-Mar-24 Wed	###	###	###	###	817,471	0	###	###	0.0
2004-Mar-23 Tue	6	###	5.87	###			###	###	0.0
2004-Mar-22 Mon	###	###	###	###	1,093,940	0	75.5	75.5	0.0
2004-Mar-19 Fri	###	###	###	###	1,957,540	0	23.2	23.2	0.0
2004-Mar-18 Thu	6.2	6.2	###	###	1,670,857	5,179,656	###	###	0.0
2004-Mar-17 Wed	###	###	###	###	1,110,077	0	###	###	0.0
2004-Mar-16 Tue	###	###	###	###			###	###	0.0
2004-Mar-15 Mon	###	6.2	###	###	210,645	###	###	###	0.0
2004-Mar-12 Fri	###	6.23	###	6.23			###	###	0.4
2004-Mar-11 Thu	###	6.24	###	6.23	813,047	###	###	###	0.4
2004-Mar-10 Wed	###	###	###	###			33.2	33.2	0.0
2004-Mar-09 Tue	###	6.27	###	6.2	299,978	###	77.0	77.0	0.4
2004-Mar-08 Mon	###	###	###	###			###	###	0.0
2004-Mar-05 Fri	###	###	7.52	7.59	559,356	2,103,178	###	###	0.5
2004-Mar-04 Thu	6	###	6	###	359,046	###	###	###	0.0
2004-Mar-03 Wed	###	###	###	###	693,756	0	81.6	81.6	0.0
2004-Mar-02 Tue	###	###	###	###			72.9	72.9	0.0
2004-Mar-01 Mon	###	###	###	###			77.5	77.5	0.0
2004-Feb-27 Fri	###	###	###	6			70.5	70.5	0.4
2004-Feb-26 Thu	5.86	6	5.86	###			84.5	84.5	0.0
2004-Feb-25 Wed	5.79	5.83	5.79	5.82			###	###	0.4
2004-Feb-24 Tue	5.86	###	5.76	5.83	662,354	1,907,579	35.0	35.0	###
2004-Feb-23 Mon	5.81	###	5.81	###	1,204,029	###	86.8	86.8	0.0
2004-Feb-20 Fri	5.85	5.85	5.74	5.78			23.4	23.4	0.4
2004-Feb-19 Thu	5.8	5.87	5.77	5.86	829,546	4,827,957	76.4	76.4	0.4
2004-Feb-18 Wed	5.81	5.84	5.72	5.75	782,947	###	###	###	###
2004-Feb-17 Tue	5.89	5.89	5.78	5.83	2,207,477	12,880,628	22.1	22.1	###
2004-Feb-16 Mon	###	###	5.72	5.84	852,177	2,437,226	###	###	0.4
2004-Feb-13 Fri	###	###	###	###			24.6	24.6	0.0
2004-Feb-12 Thu	###	###	###	###	2,916,083	0	27.1	27.1	0.0
2004-Feb-11 Wed	###	###	5.87	###			###	###	0.0
2004-Feb-10 Tue	6	###	###	###	4,630,571	0	22.3	22.3	0.0
2004-Feb-09 Mon	6.2	6.22	###	###			15.8	15.8	0.0
2004-Feb-06 Fri	###	6.2	###	6.2			73.1	73.1	0.4
2004-Feb-05 Thu	5.85	5.89	###	5.8	3,676,849	10,828,320	29.6	29.6	0.4
2004-Feb-04 Wed	5.84	5.86	###	5.8	3,189,751	9,345,970	###	###	0.4
2004-Feb-03 Tue	5.77	5.78	5.7	5.77	2,086,254	###	75.7	75.7	0.4
2004-Feb-02 Mon	5.72	5.76	###	5.7	1,550,628	###	34.7	34.7	0.4
2004-Jan-30 Fri	5.45	5.47	5.4	5.42			32.1	32.1	0.4
2004-Jan-29 Thu	###	5.43	###	5.43			78.9	78.9	0.4
2004-Jan-28 Wed	5.45	5.45	###	5.41			34.0	34.0	###
2004-Jan-27 Tue	5.53	5.55	5.49	5.51			###	###	###
2004-Jan-23 Fri	###	5.44	###	###	1,427,872	###	###	###	0.0
2004-Jan-22 Thu	###	###	5.24	5.25			22.6	22.6	0.4
2004-Jan-21 Wed	###	###	5.2	5.26	1,064,644	2,768,074	###	###	0.4
2004-Jan-20 Tue	###	5.41	###	###	800,622	2,165,682	72.2	72.2	0.0
2004-Jan-19 Mon	5.42	5.44	###	###			28.2	28.2	0.0
2004-Jan-16 Fri	###	5.42	###	###	717,974	###	34.6	34.6	0.0
2004-Jan-15 Thu	5.25	###	5.25	###			###	###	0.0
2004-Jan-14 Wed	5.22	5.25	5.21	5.25			###	###	0.4
2004-Jan-13 Tue	###	###	5.21	5.22	1,678,949	###	21.5	21.5	0.4
2004-Jan-12 Mon	5.28	###	5.22	5.27	349,545	###	31.5	31.5	###
2004-Jan-09 Fri	5.4	5.4	###	###	220,975	###	###	###	0.0
2004-Jan-08 Thu	###	###	###	###	1,117,459	0	###	###	0.0
2004-Jan-07 Wed	###	###	5.28	###	1,311,687	3,462,853	24.1	24.1	0.0
2004-Jan-06 Tue	5.45	5.45	###	5.41			26.6	26.6	###
2004-Jan-05 Mon	5.47	5.47	5.41	5.46	331,728	###	38.1	38.1	###
2004-Jan-02 Fri	###	###	5.46	5.49	228,478	623,744	8.7	8.7	0.4
2003-Dec-31 Wed	5.7	5.71	###	###	27,587	###	###	###	0.0
2003-Dec-30 Tue	###	5.7	###	5.7			67.5	67.5	0.4
2003-Dec-29 Mon	5.7	5.72	###	###			21.8	21.8	0.0
2003-Dec-24 Wed	###	5.7	###	###			###	###	0.0
2003-Dec-23 Tue	###	###	5.58	###			###	###	0.0
2003-Dec-22 Mon	###	###	###	###			###	###	0.0
2003-Dec-19 Fri	5.58	5.58	5.5	5.56			30.3	30.3	0.4
2003-Dec-18 Thu	5.56	5.56	5.54	5.55	1,493,922	###	###	###	###
2003-Dec-17 Wed	5.53	5.53	5.48	5.5			###	###	0.4
2003-Dec-16 Tue	5.55	5.55	5.48	5.48	1,003,173	###	25.8	25.8	###
2003-Dec-15 Mon	5.52	###	5.52	5.59	1,304,444	###	80.3	80.3	###
2003-Dec-12 Fri	5.52	5.54	5.49	5.49	1,160,055	###	###	###	0.4
2003-Dec-11 Thu	5.47	5.52	5.47	5.52	717,688	###	###	###	0.4
2003-Dec-10 Wed	5.5	5.52	5.45	5.5	896,551	4,917,582	75.6	75.6	0.4
2003-Dec-09 Tue	5.59	###	5.52	5.57	840,487	2,319,744	35.7	35.7	0.4
2003-Dec-08 Mon	###	###	5.53	5.56	573,952	1,586,977	###	###	0.4
2003-Dec-05 Fri	5.55	5.55	5.5	5.51			###	###	###
2003-Dec-04 Thu	###	5.52	###	5.49	2,875,781	7,937,155	90.4	90.4	0.4
2003-Dec-03 Wed	5.24	5.28	5.2	5.27	1,568,627	###	###	###	###
2003-Dec-02 Tue	5.29	###	5.23	5.26	1,471,920	3,849,070	###	###	0.4
2003-Dec-01 Mon	###	5.4	###	###	326,174	###	25.1	25.1	0.0
2003-Nov-28 Fri	###	5.4	###	###	236,075	###	###	###	0.0
2003-Nov-27 Thu	5.4	5.4	###	###			###	###	0.0
2003-Nov-26 Wed	5.46	5.46	###	5.42			###	###	0.4
2003-Nov-25 Tue	5.54	5.54	###	5.46			###	###	###
2003-Nov-24 Mon	###	5.48	###	5.46			82.5	82.5	###
2003-Nov-21 Fri	5.48	5.48	###	5.4	665,886	1,824,527	###	###	0.4
2003-Nov-20 Thu	###	###	5.42	5.53	1,040,551	###	###	###	###
2003-Nov-19 Wed	5.54	###	5.51	5.56			###	###	0.4
2003-Nov-18 Tue	5.56	5.58	5.51	5.57	1,770,726	9,818,675	###	###	0.4
2003-Nov-17 Mon	###	###	5.51	5.55	198,382	546,542	35.0	35.0	###
2003-Nov-14 Fri	###	###	5.55	###			###	###	0.0
2003-Nov-13 Thu	5.78	5.78	###	###			###	###	0.0
2003-Nov-12 Wed	5.7	5.88	5.7	5.79			###	###	###
2003-Nov-11 Tue	###	5.71	###	5.7	1,057,046	###	###	###	0.4
2003-Nov-10 Mon	5.7	5.74	5.7	5.7			73.8	73.8	0.4
2003-Nov-07 Fri	5.78	5.79	###	5.7	1,034,050	2,993,574	###	###	0.4
2003-Nov-06 Thu	5.78	5.82	5.74	5.76	1,361,682	7,870,521	34.1	34.1	###
2003-Nov-05 Wed	5.73	5.73	###	5.7			41.0	41.0	0.4
2003-Nov-04 Tue	5.87	###	5.85	5.86	650,976	###	###	###	0.4
2003-Nov-03 Mon	###	###	5.86	5.88	450,087	1,318,754	###	###	0.4
2003-Oct-31 Fri	###	###	###	6			###	###	0.4
2003-Oct-30 Thu	6	###	###	###	1,902,645	0	69.6	69.6	0.0
2003-Oct-29 Wed	6.25	###	6.21	6.25	1,631,340	###	70.0	70.0	###
2003-Oct-28 Tue	###	###	###	###			###	###	0.0
2003-Oct-27 Mon	6.4	6.42	###	###			###	###	0.0
2003-Oct-24 Fri	6.45	6.45	###	###			###	###	0.0
2003-Oct-23 Thu	6.42	6.42	###	###			###	###	0.0
2003-Oct-22 Wed	6.54	6.54	6.48	6.48			###	###	0.5
2003-Oct-21 Tue	6.5	6.55	6.49	6.52	206,454	1,346,080	70.3	70.3	0.5
2003-Oct-20 Mon	6.5	6.52	6.47	6.49			35.3	35.3	###
2003-Oct-17 Fri	6.55	6.56	6.53	6.54	591,440	3,870,974	30.6	30.6	0.5
2003-Oct-16 Thu	6.58	###	6.55	6.55	356,347	###	###	###	0.5
2003-Oct-15 Wed	###	###	6.5	6.53			23.5	23.5	###
2003-Oct-14 Tue	###	###	###	###	404,254	0	70.5	70.5	0.0
2003-Oct-13 Mon	6.71	6.75	###	6.75	295,349	###	70.3	70.3	0.5
2003-Oct-10 Fri	###	6.73	###	###			###	###	0.0
2003-Oct-09 Thu	###	###	6.57	6.57			###	###	###
2003-Oct-08 Wed	###	###	6.59	6.59	636,921	2,098,654	24.2	24.2	###
2003-Oct-07 Tue	6.75	6.77	6.72	6.72			###	###	0.5
2003-Oct-06 Mon	6.72	6.78	6.72	6.78	352,924	###	75.4	75.4	0.5
2003-Oct-03 Fri	###	###	###	###			67.0	67.0	0.0
2003-Oct-02 Thu	6.5	6.57	6.5	6.55	997,783	###	###	###	0.5
2003-Oct-01 Wed	6.43	6.44	6.4	6.42			###	###	0.5
2003-Sep-30 Tue	###	6.42	###	###	746,780	###	###	###	0.0
2003-Sep-29 Mon	6.29	###	6.29	###			79.9	79.9	0.0
2003-Sep-26 Fri	6.28	###	6.25	###			74.0	74.0	0.0
2003-Sep-25 Thu	6.29	###	6.25	6.25			###	###	###
2003-Sep-24 Wed	###	6.41	6.29	###	1,434,327	9,107,976	67.7	67.7	0.0
2003-Sep-23 Tue	###	###	###	###			22.2	22.2	0.0
2003-Sep-22 Mon	###	###	6.27	###	362,847	1,137,525	27.5	27.5	0.0
2003-Sep-19 Fri	6.52	6.52	6.4	6.44			23.4	23.4	0.5
2003-Sep-18 Thu	6.42	6.45	6.4	6.42			###	###	0.5
2003-Sep-17 Wed	6.57	6.57	6.46	6.46	585,754	3,816,187	20.2	20.2	###
2003-Sep-16 Tue	6.45	###	6.45	6.5			74.1	74.1	0.5
2003-Sep-15 Mon	6.41	6.44	###	6.43			74.1	74.1	###
2003-Sep-12 Fri	###	6.43	###	###	285,954	919,342	69.9	69.9	0.0
2003-Sep-11 Thu	6.4	6.41	###	###			34.9	34.9	0.0
2003-Sep-10 Wed	6.56	6.56	6.45	6.45			23.1	23.1	###
2003-Sep-09 Tue	6.59	###	6.55	6.56	832,184	###	###	###	0.5
2003-Sep-08 Mon	###	###	6.56	6.57	142,775	###	###	###	###
2003-Sep-05 Fri	###	###	6.59	###	433,643	1,428,853	###	###	0.0
2003-Sep-04 Thu	###	###	6.59	###	633,045	2,085,883	###	###	0.0
2003-Sep-03 Wed	6.7	6.78	###	6.7			67.9	67.9	0.5
2003-Sep-02 Tue	###	6.7	6.55	6.7	408,089	2,703,589	77.8	77.8	0.5
2003-Sep-01 Mon	###	###	6.57	6.59	295,247	969,886	35.2	35.2	###
2003-Aug-29 Fri	###	6.7	###	###	880,823	2,950,757	32.6	32.6	0.0
2003-Aug-28 Thu	###	###	6.5	6.51	546,725	1,776,856	###	###	###
2003-Aug-27 Wed	6.45	6.58	6.45	6.58			82.6	82.6	0.5
2003-Aug-26 Tue	6.44	6.46	6.4	6.42	1,077,275	6,926,878	36.0	36.0	0.5
2003-Aug-25 Mon	6.49	6.49	6.43	6.44	1,283,545	###	25.8	25.8	0.5
2003-Aug-22 Fri	6.55	6.56	6.46	6.54			###	###	0.5
2003-Aug-21 Thu	###	###	6.5	6.57	1,729,345	5,620,371	33.1	33.1	###
2003-Aug-20 Wed	6.54	###	6.54	###			82.7	82.7	0.0
2003-Aug-19 Tue	6.56	###	6.48	6.52			###	###	0.5
2003-Aug-18 Mon	6.59	###	6.55	6.56			###	###	0.5
2003-Aug-15 Fri	###	###	6.53	###			###	###	0.0
2003-Aug-14 Thu	###	6.7	###	###			###	###	0.0
2003-Aug-13 Wed	6.5	###	6.5	###	1,001,255	3,254,078	80.2	80.2	0.0
2003-Aug-12 Tue	###	6.41	###	6.4	322,545	1,033,756	###	###	0.5
2003-Aug-11 Mon	###	###	###	###			###	###	0.0
2003-Aug-08 Fri	6.4	6.4	6.25	###			25.5	25.5	0.0
2003-Aug-07 Thu	###	6.46	###	6.42	2,485,528	8,028,255	###	###	0.5
2003-Aug-06 Wed	6.25	###	6.24	6.29	1,381,549	###	###	###	###
2003-Aug-05 Tue	###	###	###	###	250,122	0	###	###	0.0
2003-Aug-04 Mon	###	###	###	###	134,955	0	###	###	0.0
2003-Aug-01 Fri	###	###	###	###			65.4	65.4	0.0
2003-Jul-31 Thu	6	###	6	###	258,787	###	83.5	83.5	0.0
2003-Jul-30 Wed	###	###	###	###	576,588	0	18.1	18.1	0.0
2003-Jul-29 Tue	###	###	###	###	437,229	0	23.8	23.8	0.0
2003-Jul-28 Mon	###	###	###	###	350,889	0	###	###	0.0
2003-Jul-25 Fri	###	###	###	###			###	###	0.0
2003-Jul-24 Thu	###	###	###	###			16.8	16.8	0.0
2003-Jul-23 Wed	###	###	###	###			###	###	0.0
2003-Jul-22 Tue	###	###	###	###	817,584	0	76.5	76.5	0.0
2003-Jul-21 Mon	###	6.27	###	6.25	255,787	###	80.9	80.9	###
2003-Jul-18 Fri	###	###	###	###			###	###	0.0
2003-Jul-17 Thu	6.25	6.25	###	6.22			28.8	28.8	0.4
2003-Jul-16 Wed	6.22	###	6.22	6.25			66.8	66.8	###
2003-Jul-15 Tue	6.26	6.27	6.2	6.24	442,471	###	26.5	26.5	0.4
2003-Jul-14 Mon	6.22	6.45	6.22	6.27			72.0	72.0	0.4
2003-Jul-11 Fri	###	6.22	###	6.22			###	###	0.4
2003-Jul-10 Thu	###	6.21	###	6.21	1,536,357	4,770,388	###	###	###
2003-Jul-09 Wed	###	###	###	###	1,926,152	0	83.4	83.4	0.0
2003-Jul-08 Tue	5.8	5.81	5.74	5.79			32.8	32.8	###
2003-Jul-07 Mon	###	5.7	###	###	606,325	1,728,026	76.8	76.8	0.0
2003-Jul-04 Fri	###	###	5.58	###			###	###	0.0
2003-Jul-03 Thu	5.75	5.87	###	5.7	1,831,945	5,376,758	###	###	0.4
2003-Jul-02 Wed	5.75	5.75	5.54	5.7	2,229,141	###	22.0	22.0	0.4
2003-Jul-01 Tue	###	###	5.77	5.8			14.3	14.3	0.4
2003-Jun-30 Mon	5.88	###	5.88	###			80.4	80.4	0.0
2003-Jun-27 Fri	5.87	###	5.86	5.86			###	###	0.4
2003-Jun-25 Wed	5.85	###	5.85	###	499,179	###	79.8	79.8	0.0
2003-Jun-24 Tue	5.85	###	5.79	5.82			32.3	32.3	0.4
2003-Jun-23 Mon	###	###	###	###	1,091,275	0	72.4	72.4	0.0
2003-Jun-20 Fri	###	###	###	###			19.3	19.3	0.0
2003-Jun-19 Thu	6.21	6.27	6.2	6.26			78.3	78.3	0.4
2003-Jun-18 Wed	###	6.2	###	###	706,257	###	74.3	74.3	0.0
2003-Jun-17 Tue	###	6.22	###	###	1,207,384	###	###	###	0.0
2003-Jun-16 Mon	###	###	###	###	574,529	0	20.7	20.7	0.0
2003-Jun-13 Fri	6.25	6.25	###	6.2	787,926	###	24.0	24.0	0.4
2003-Jun-12 Thu	###	6.27	###	6.27			###	###	0.4
2003-Jun-11 Wed	###	6.27	###	###	932,846	2,924,472	###	###	0.0
2003-Jun-10 Tue	###	###	###	###			###	###	0.0
2003-Jun-06 Fri	###	###	###	###	519,676	0	73.8	73.8	0.0
2003-Jun-05 Thu	###	###	###	###	735,547	0	###	###	0.0
2003-Jun-04 Wed	###	###	###	###	683,620	0	84.1	84.1	0.0
2003-Jun-03 Tue	###	###	###	6			18.9	18.9	0.4
2003-Jun-02 Mon	###	6.22	###	###	985,348	###	###	###	0.0
2003-May-30 Fri	###	###	###	###	614,247	0	###	###	0.0
2003-May-29 Thu	###	###	###	###	2,067,950	0	74.2	74.2	0.0
2003-May-28 Wed	5.75	5.83	5.75	5.8	691,270	4,002,453	79.1	79.1	0.4
2003-May-27 Tue	###	###	###	###			###	###	0.0
2003-May-26 Mon	###	###	###	###	125,621	0	###	###	0.0
2003-May-23 Fri	5.58	###	5.58	5.58			###	###	0.4
2003-May-22 Thu	5.51	5.55	5.51	5.55			78.4	78.4	###
2003-May-21 Wed	5.48	5.55	5.47	5.5	294,154	1,620,788	73.6	73.6	0.4
2003-May-20 Tue	5.48	5.5	5.45	5.48	875,574	###	###	###	###
2003-May-19 Mon	5.59	5.59	5.45	5.52			20.0	20.0	0.4
2003-May-16 Fri	5.57	5.7	5.57	###			77.5	77.5	0.0
2003-May-15 Thu	###	###	5.45	###	425,025	###	28.5	28.5	0.0
2003-May-14 Wed	###	5.7	###	###	167,884	###	###	###	0.0
2003-May-13 Tue	5.7	5.75	###	###	744,741	###	26.4	26.4	0.0
2003-May-12 Mon	5.7	5.75	###	5.7	880,429	###	69.3	69.3	0.4
2003-May-09 Fri	5.78	5.78	###	5.7			###	###	0.4
2003-May-08 Thu	5.76	5.86	5.75	5.8			###	###	0.4
2003-May-07 Wed	5.82	5.87	5.75	5.8			###	###	0.4
2003-May-06 Tue	###	###	###	###	791,688	0	26.9	26.9	0.0
2003-May-05 Mon	###	6	5.87	6			###	###	0.4
2003-May-02 Fri	5.75	5.8	###	5.73			###	###	###
2003-May-01 Thu	5.81	###	5.77	5.78	972,843	2,806,652	###	###	0.4
2003-Apr-30 Wed	5.85	5.85	5.75	5.76			###	###	###
2003-Apr-29 Tue	###	###	5.88	###			25.3	25.3	0.0
2003-Apr-28 Mon	###	###	5.74	5.81			21.3	21.3	###
2003-Apr-24 Thu	5.77	5.79	5.71	5.72			23.8	23.8	0.4
2003-Apr-23 Wed	5.71	5.73	###	###	427,587	###	###	###	0.0
2003-Apr-22 Tue	5.54	5.58	5.54	5.57			###	###	0.4
2003-Apr-17 Thu	5.43	5.53	5.43	5.52	184,783	###	88.6	88.6	0.4
2003-Apr-16 Wed	5.52	###	5.52	5.56			###	###	0.4
2003-Apr-15 Tue	5.55	5.55	5.4	5.47	356,624	###	###	###	###
2003-Apr-14 Mon	5.7	5.7	5.52	5.54			11.2	11.2	0.4
2003-Apr-11 Fri	5.56	5.71	5.56	###			82.4	82.4	0.0
2003-Apr-10 Thu	5.57	5.57	5.49	5.5			14.2	14.2	0.4
2003-Apr-09 Wed	5.57	###	5.52	5.57	465,770	1,285,525	###	###	0.4
2003-Apr-08 Tue	5.51	5.51	5.42	5.51			###	###	###
2003-Apr-07 Mon	5.4	5.51	5.4	5.51			83.9	83.9	###
2003-Apr-04 Fri	5.26	###	5.24	###	334,658	###	###	###	0.0
2003-Apr-03 Thu	###	###	5.29	###	931,784	###	###	###	0.0
2003-Apr-02 Wed	###	###	5.28	###			78.6	78.6	0.0
2003-Apr-01 Tue	5.21	5.27	5.21	5.27	409,257	###	###	###	###
2003-Mar-31 Mon	5.21	5.25	5.2	5.21	2,782,374	###	73.1	73.1	0.4
2003-Mar-28 Fri	###	5.22	###	5.2	1,467,846	3,831,078	###	###	###
2003-Mar-27 Thu	###	###	###	###	4,057,626	0	###	###	0.0
2003-Mar-26 Wed	###	###	###	###	984,458	0	24.4	24.4	0.0
2003-Mar-25 Tue	###	###	###	###	361,644	0	###	###	0.0
2003-Mar-24 Mon	###	###	###	###			###	###	0.0
2003-Mar-21 Fri	###	###	###	###	807,083	0	68.3	68.3	0.0
2003-Mar-20 Thu	###	###	5	###	725,986	###	68.5	68.5	0.0
2003-Mar-19 Wed	###	5.2	5	###	1,343,882	###	15.9	15.9	0.0
2003-Mar-18 Tue	###	###	5	###	1,465,052	###	###	###	0.0
2003-Mar-17 Mon	###	###	4.84	4.88			24.7	24.7	0.3
2003-Mar-14 Fri	###	###	###	###	1,099,547	0	69.1	69.1	0.0
2003-Mar-13 Thu	###	###	4.86	###	691,250	###	###	###	0.0
2003-Mar-12 Wed	5	###	###	###	1,291,673	0	34.4	34.4	0.0
2003-Mar-11 Tue	###	###	###	###	480,459	0	###	###	0.0
2003-Mar-10 Mon	###	###	###	###			85.6	85.6	0.0
2003-Mar-07 Fri	###	###	###	###			###	###	0.0
2003-Mar-06 Thu	###	###	4.82	4.86	669,622	1,613,789	25.5	25.5	0.3
2003-Mar-05 Wed	###	###	4.88	###			78.7	78.7	0.0
2003-Mar-04 Tue	###	###	4.89	###	329,323	###	###	###	0.0
2003-Mar-03 Mon	###	###	###	###	358,680	0	22.4	22.4	0.0
2003-Feb-28 Fri	5.24	5.25	###	5.2			###	###	###
2003-Feb-27 Thu	5.24	5.24	###	###			20.3	20.3	0.0
2003-Feb-26 Wed	###	5.27	###	5.25	933,782	###	###	###	0.4
2003-Feb-25 Tue	###	###	###	###			###	###	0.0
2003-Feb-24 Mon	5.21	5.29	5.2	5.28			###	###	0.4
2003-Feb-21 Fri	###	5.29	###	###	667,984	###	###	###	0.0
2003-Feb-20 Thu	5.28	###	5.21	5.21	239,870	###	###	###	0.4
2003-Feb-19 Wed	5.4	5.4	5.23	###	1,381,443	###	###	###	0.0
2003-Feb-18 Tue	###	5.46	###	###	437,346	1,193,954	###	###	0.0
2003-Feb-17 Mon	5.27	5.4	5.27	###	915,540	###	###	###	0.0
2003-Feb-14 Fri	###	###	###	5.26	1,344,686	0	13.8	13.8	0.4
2003-Feb-13 Thu	5.46	5.5	5.44	5.45	1,360,542	###	41.0	41.0	###
2003-Feb-12 Wed	5.44	5.47	5.4	5.47	3,190,059	17,337,970	###	###	###
2003-Feb-11 Tue	5.46	5.5	5.43	5.45	3,342,085	###	###	###	###
2003-Feb-10 Mon	5.51	5.51	5.45	5.47	568,649	###	###	###	###
2003-Feb-07 Fri	5.46	5.59	5.46	5.55			84.2	84.2	###
2003-Feb-06 Thu	5.53	5.58	5.5	5.53	1,421,659	###	81.1	81.1	###
2003-Feb-05 Wed	5.55	5.59	5.42	5.56			79.6	79.6	0.4
2003-Feb-04 Tue	5.7	5.78	###	###	464,429	###	20.6	20.6	0.0
2003-Feb-03 Mon	5.54	5.71	5.54	###			87.9	87.9	0.0
2003-Jan-31 Fri	5.49	5.59	5.4	5.59			###	###	###
2003-Jan-30 Thu	5.5	5.56	5.47	5.55	223,277	1,231,372	77.9	77.9	###
2003-Jan-29 Wed	5.56	5.56	5.49	5.54			###	###	0.4
2003-Jan-28 Tue	###	###	5.44	5.56	885,028	2,407,276	25.9	25.9	0.4
2003-Jan-24 Fri	5.73	5.8	###	5.74			###	###	0.4
2003-Jan-23 Thu	5.55	###	5.5	###	890,981	###	###	###	0.0
2003-Jan-22 Wed	5.7	5.7	5.46	###	1,316,059	###	18.1	18.1	0.0
2003-Jan-21 Tue	5.74	5.76	###	5.71			30.1	30.1	0.4
2003-Jan-20 Mon	###	5.77	###	5.74	596,726	1,721,554	83.4	83.4	0.4
2003-Jan-17 Fri	###	5.72	###	###	1,248,286	###	79.3	79.3	0.0
2003-Jan-16 Thu	5.74	5.74	###	###	676,129	###	16.9	16.9	0.0
2003-Jan-15 Wed	5.8	5.8	5.71	5.76	677,674	###	26.2	26.2	###
2003-Jan-14 Tue	5.59	5.73	5.54	###	905,875	###	83.6	83.6	0.0
2003-Jan-13 Mon	5.53	5.58	5.52	5.56			73.2	73.2	0.4
2003-Jan-10 Fri	5.59	5.59	5.53	5.55			27.1	27.1	###
2003-Jan-09 Thu	5.48	5.54	5.4	5.52			###	###	0.4
2003-Jan-08 Wed	5.45	5.52	5.45	5.5			78.8	78.8	0.4
2003-Jan-07 Tue	5.46	5.53	5.45	5.51	1,204,354	###	78.9	78.9	###
2003-Jan-06 Mon	5.55	###	5.46	5.48	440,471	1,202,485	20.0	20.0	###
2003-Jan-03 Fri	5.49	5.58	5.49	5.54			###	###	0.4
2003-Jan-02 Thu	###	5.46	###	5.46	51,689	###	###	###	###
2002-Dec-31 Tue	###	5.42	###	5.42			###	###	0.4
2002-Dec-30 Mon	5.47	5.47	###	###			15.5	15.5	0.0
2002-Dec-27 Fri	5.4	5.47	5.4	5.45			78.3	78.3	###
2002-Dec-24 Tue	5.45	5.49	###	5.45			###	###	###
2002-Dec-23 Mon	###	5.45	###	5.4	682,180	1,858,940	###	###	0.4
2002-Dec-20 Fri	5.24	###	###	###	1,606,147	0	###	###	0.0
2002-Dec-19 Thu	5.2	5.28	5.2	5.25			###	###	0.4
2002-Dec-18 Wed	###	5.22	###	###	1,336,674	###	###	###	0.0
2002-Dec-17 Tue	5.21	5.25	###	###	637,644	###	###	###	0.0
2002-Dec-16 Mon	###	###	###	###			74.9	74.9	0.0
2002-Dec-13 Fri	###	###	5.21	5.21	1,336,282	###	###	###	0.4
2002-Dec-12 Thu	5.25	###	5.2	###			80.9	80.9	0.0
2002-Dec-11 Wed	###	###	5.23	5.29			29.0	29.0	0.4
2002-Dec-10 Tue	5.45	5.45	5.24	5.25			###	###	0.4
2002-Dec-09 Mon	5.47	5.55	5.47	5.5	1,131,327	###	###	###	0.4
2002-Dec-06 Fri	5.58	5.58	###	###			###	###	0.0
2002-Dec-05 Thu	###	5.72	###	###	1,259,826	###	###	###	0.0
2002-Dec-04 Wed	5.78	5.78	###	5.7			24.0	24.0	0.4
2002-Dec-03 Tue	5.8	5.8	5.71	5.8	1,492,248	8,587,887	76.7	76.7	0.4
2002-Dec-02 Mon	5.81	5.83	5.76	5.8	1,196,980	###	###	###	0.4
2002-Nov-29 Fri	5.89	5.89	5.82	5.85	1,094,542	6,408,543	###	###	0.4
2002-Nov-28 Thu	5.88	###	5.85	5.86			27.9	27.9	0.4
2002-Nov-27 Wed	5.8	###	5.77	5.85			###	###	0.4
2002-Nov-26 Tue	###	###	###	###	1,079,059	0	###	###	0.0
2002-Nov-25 Mon	6	6	###	6	1,034,753	3,104,259	72.7	72.7	0.4
2002-Nov-22 Fri	6	###	###	###	1,395,027	0	71.3	71.3	0.0
2002-Nov-21 Thu	###	6	###	###			###	###	0.0
2002-Nov-20 Wed	###	###	###	###	913,826	0	###	###	0.0
2002-Nov-19 Tue	5.85	###	5.85	###			###	###	0.0
2002-Nov-18 Mon	6	6	5.88	###			19.9	19.9	0.0
2002-Nov-15 Fri	###	###	###	###	1,065,485	0	###	###	0.0
2002-Nov-14 Thu	5.85	###	5.84	###			82.6	82.6	0.0
2002-Nov-13 Wed	5.76	5.82	5.76	5.81	2,548,345	###	###	###	###
2002-Nov-12 Tue	5.87	5.87	5.87	5.87	0				###
2002-Nov-11 Mon	5.81	###	5.81	5.87	1,395,985	###	87.4	87.4	###
2002-Nov-08 Fri	###	###	5.8	5.83	1,123,281	###	22.9	22.9	###
2002-Nov-07 Thu	5.89	###	5.86	###	2,057,176	6,027,525	82.3	82.3	0.0
2002-Nov-06 Wed	5.83	###	5.75	5.8			32.6	32.6	0.4
2002-Nov-05 Tue	###	###	5.82	5.86			###	###	0.4
2002-Nov-04 Mon	###	###	###	6	5,396,849	0	###	###	0.4
2002-Nov-01 Fri	###	###	5.8	5.84	3,289,042	9,538,221	###	###	0.4
2002-Oct-31 Thu	5.75	5.77	###	###			18.0	18.0	0.0
2002-Oct-30 Wed	###	###	5.8	5.84			24.1	24.1	0.4
2002-Oct-29 Tue	5.84	###	5.76	5.81	575,254	###	29.7	29.7	###
2002-Oct-28 Mon	5.76	###	5.75	5.87			###	###	###
2002-Oct-25 Fri	5.58	5.8	5.58	5.7	2,600,559	14,797,180	87.2	87.2	0.4
2002-Oct-24 Thu	###	###	5.51	5.56			###	###	0.4
2002-Oct-23 Wed	5.54	###	5.54	###	597,758	1,655,789	###	###	0.0
2002-Oct-22 Tue	###	###	5.5	5.55	793,155	2,181,176	###	###	###
2002-Oct-21 Mon	5.52	5.58	5.48	5.54	452,425	###	###	###	0.4
2002-Oct-18 Fri	###	###	5.45	5.52			19.7	19.7	0.4
2002-Oct-17 Thu	###	###	5.57	5.57	1,191,629	3,318,686	###	###	0.4
2002-Oct-16 Wed	5.77	5.8	###	5.75	1,545,478	4,481,886	###	###	###
2002-Oct-15 Tue	###	5.7	###	###			###	###	0.0
2002-Oct-14 Mon	5.5	5.52	5.44	5.46			###	###	###
2002-Oct-11 Fri	###	5.46	5.29	5.42	480,249	###	85.0	85.0	0.4
2002-Oct-10 Thu	###	###	###	###	864,447	0	###	###	0.0
2002-Oct-09 Wed	###	5.25	###	###	431,845	###	30.4	30.4	0.0
2002-Oct-08 Tue	###	###	###	###			94.5	94.5	0.0
2002-Oct-07 Mon	###	###	###	###			27.7	27.7	0.0
2002-Oct-04 Fri	###	5.21	###	###	252,387	###	###	###	0.0
2002-Oct-03 Thu	###	###	###	5.23	2,121,257	0	22.6	22.6	###
2002-Oct-02 Wed	###	###	5.29	###	2,580,050	###	###	###	0.0
2002-Oct-01 Tue	5.2	###	5.2	5.26			###	###	0.4
2002-Sep-30 Mon	###	5.22	###	5.2	1,486,052	###	###	###	###
2002-Sep-27 Fri	###	5.4	5.22	5.25			21.1	21.1	0.4
2002-Sep-26 Thu	5.22	###	5.22	###	1,263,129	###	86.0	86.0	0.0
2002-Sep-25 Wed	5.29	###	5.2	5.24	1,391,371	###	###	###	0.4
2002-Sep-24 Tue	###	5.42	###	5.4	1,092,471	###	###	###	0.4
2002-Sep-23 Mon	5.42	5.55	###	5.44			###	###	0.4
2002-Sep-20 Fri	5.46	5.5	5.28	###			###	###	0.0
2002-Sep-19 Thu	5.58	5.59	5.52	5.56			###	###	0.4
2002-Sep-18 Wed	###	###	5.57	###	420,551	###	29.5	29.5	0.0
2002-Sep-17 Tue	###	5.73	###	5.71	927,027	###	72.5	72.5	0.4
2002-Sep-16 Mon	###	###	###	###	622,641	0	###	###	0.0
2002-Sep-13 Fri	5.74	5.74	###	###			20.8	20.8	0.0
2002-Sep-12 Thu	5.7	5.84	5.7	5.79	3,271,286	18,875,320	86.1	86.1	###
2002-Sep-11 Wed	###	###	###	###			23.3	23.3	0.0
2002-Sep-10 Tue	5.72	5.75	5.57	###			###	###	0.0
2002-Sep-09 Mon	###	5.7	###	5.7			###	###	0.4
2002-Sep-06 Fri	###	###	5.5	5.53	431,740	1,187,285	###	###	###
2002-Sep-05 Thu	###	5.73	###	###	1,295,380	###	81.3	81.3	0.0
2002-Sep-04 Wed	5.55	###	5.53	5.56			77.5	77.5	0.4
2002-Sep-03 Tue	5.55	5.57	5.53	5.55			###	###	###
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	###	5.8	###	###			26.6	26.6	0.0
2002-Aug-29 Thu	5.83	5.83	###	###	749,143	2,183,751	13.8	13.8	0.0
2002-Aug-28 Wed	###	###	5.85	5.86			###	###	0.4
2002-Aug-27 Tue	###	###	###	###			###	###	0.0
2002-Aug-26 Mon	###	###	###	###			20.9	20.9	0.0
2002-Aug-23 Fri	###	###	###	###			75.6	75.6	0.0
2002-Aug-22 Thu	###	###	###	###			73.4	73.4	0.0
2002-Aug-21 Wed	###	###	###	###			19.7	19.7	0.0
2002-Aug-20 Tue	###	###	###	###			###	###	0.0
2002-Aug-19 Mon	###	###	5.87	###	1,743,184	5,116,245	73.8	73.8	0.0
2002-Aug-16 Fri	###	###	5.83	5.83	4,866,178	###	###	###	###
2002-Aug-15 Thu	6	###	###	5.82	5,158,148	0	###	###	0.4
2002-Aug-14 Wed	5.42	5.5	###	###	718,522	###	18.9	18.9	0.0
2002-Aug-13 Tue	###	5.28	###	5.25			###	###	0.4
2002-Aug-12 Mon	5.22	###	###	###			###	###	0.0
2002-Aug-09 Fri	5.2	5.23	###	###			###	###	0.0
2002-Aug-08 Thu	###	###	###	###			###	###	0.0
2002-Aug-07 Wed	5	###	###	###	715,720	0	83.3	83.3	0.0
2002-Aug-06 Tue	4.87	###	4.87	###	974,778	2,373,584	###	###	0.0
2002-Aug-05 Mon	4.85	5	4.85	4.87			###	###	0.3
2002-Aug-02 Fri	4.89	###	4.85	4.85			###	###	###
2002-Aug-01 Thu	###	###	###	###			###	###	0.0
2002-Jul-31 Wed	###	###	###	###			###	###	0.0
2002-Jul-30 Tue	###	###	###	###			###	###	0.0
2002-Jul-29 Mon	###	###	4.86	###			###	###	0.0
2002-Jul-26 Fri	4.8	###	4.8	###			###	###	0.0
2002-Jul-25 Thu	###	4.74	###	4.7	841,687	###	75.9	75.9	0.3
2002-Jul-24 Wed	###	###	4.5	4.53			26.8	26.8	###
2002-Jul-23 Tue	4.59	4.7	4.59	###	621,184	###	###	###	0.0
2002-Jul-22 Mon	###	###	###	###	1,652,227	0	94.9	94.9	0.0
2002-Jul-19 Fri	###	###	4.47	4.47	965,079	2,156,951	###	###	###
2002-Jul-18 Thu	###	###	###	###	890,742	0	78.2	78.2	0.0
2002-Jul-17 Wed	###	###	4.58	###			44.4	44.4	0.0
2002-Jul-16 Tue	4.59	4.73	4.58	###			###	###	0.0
2002-Jul-15 Mon	4.54	###	4.54	4.58			###	###	0.3
2002-Jul-12 Fri	4.56	###	4.48	4.54			###	###	0.3
2002-Jul-11 Thu	###	###	4.52	4.54			###	###	0.3
2002-Jul-10 Wed	4.82	4.85	4.73	4.81	1,431,220	6,855,543	###	###	###
2002-Jul-09 Tue	###	###	###	###			79.6	79.6	0.0
2002-Jul-08 Mon	###	5.26	###	###	324,074	###	27.4	27.4	0.0
2002-Jul-05 Fri	###	###	###	###			71.8	71.8	0.0
2002-Jul-04 Thu	4.83	5	4.83	5	898,144	4,414,377	91.0	91.0	0.4
2002-Jul-03 Wed	4.85	###	4.81	4.85	696,888	###	75.8	75.8	###
2002-Jul-02 Tue	5	5	###	###			20.3	20.3	0.0
2002-Jul-01 Mon	###	5.27	###	###	927,486	2,443,925	###	###	0.0
2002-Jun-28 Fri	###	###	###	###			###	###	0.0
2002-Jun-27 Thu	4.8	###	4.8	###			###	###	0.0
2002-Jun-26 Wed	4.85	4.86	4.78	4.78			35.9	35.9	###
2002-Jun-25 Tue	4.87	4.88	4.83	4.86			###	###	0.3
2002-Jun-24 Mon	###	###	4.85	4.86	2,879,555	6,982,920	###	###	0.3
2002-Jun-21 Fri	5	5	4.88	###			22.8	22.8	0.0
2002-Jun-20 Thu	###	###	###	###	1,358,889	0	###	###	0.0
2002-Jun-19 Wed	###	###	4.85	4.86	1,617,777	###	32.4	32.4	0.3
2002-Jun-18 Tue	###	###	###	###			36.0	36.0	0.0
2002-Jun-17 Mon	4.72	4.79	4.7	4.7	806,627	3,827,445	###	###	0.3
2002-Jun-14 Fri	###	4.75	###	4.7			###	###	0.3
2002-Jun-13 Thu	###	4.7	###	###	1,790,877	###	###	###	0.0
2002-Jun-12 Wed	4.79	4.79	###	###	950,475	2,276,387	###	###	0.0
2002-Jun-11 Tue	4.85	###	4.71	4.8	2,389,853	###	32.9	32.9	0.3
2002-Jun-07 Fri	4.5	4.89	4.46	4.76	4,084,086	###	###	###	###
2002-Jun-06 Thu	4.5	4.5	###	4.4	3,218,946	7,242,628	###	###	0.3
2002-Jun-05 Wed	###	###	###	###	2,890,957	0	76.0	76.0	0.0
2002-Jun-04 Tue	###	###	###	###	944,529	0	###	###	0.0
2002-Jun-03 Mon	4.75	4.77	###	4.77	548,679	###	74.5	74.5	###
2002-May-31 Fri	4.84	4.84	4.57	4.8			24.9	24.9	0.3
2002-May-30 Thu	###	###	4.86	###			16.3	16.3	0.0
2002-May-29 Wed	###	###	###	###			73.5	73.5	0.0
2002-May-28 Tue	###	###	4.88	###	479,346	###	73.6	73.6	0.0
2002-May-27 Mon	###	###	###	###			15.1	15.1	0.0
2002-May-24 Fri	###	###	###	###			###	###	0.0
2002-May-23 Thu	###	###	###	###			###	###	0.0
2002-May-22 Wed	###	###	###	###			79.3	79.3	0.0
2002-May-21 Tue	5	###	###	###	1,225,982	0	###	###	0.0
2002-May-20 Mon	5.22	5.22	###	###	1,082,689	###	12.6	12.6	0.0
2002-May-17 Fri	5.29	5.29	###	5.22	1,702,821	###	18.2	18.2	0.4
2002-May-16 Thu	###	###	###	###			###	###	0.0
2002-May-15 Wed	5.22	5.23	###	5.2	1,959,342	5,123,679	###	###	###
2002-May-14 Tue	5.24	5.24	###	5.23			###	###	###
2002-May-13 Mon	###	###	5.21	5.24	1,541,857	###	20.2	20.2	0.4
2002-May-10 Fri	###	5.48	###	5.43	3,127,647	8,569,752	79.0	79.0	0.4
2002-May-09 Thu	###	###	5.25	5.28			33.0	33.0	0.4
2002-May-08 Wed	5.27	###	5.22	5.24	4,721,022	###	25.3	25.3	0.4
2002-May-07 Tue	###	5.24	###	###			###	###	0.0
2002-May-06 Mon	###	###	###	5.2	5,404,786	0	3.9	3.9	###
2002-May-03 Fri	5.4	5.45	4.73	5.4			###	###	0.4
2002-May-02 Thu	###	###	###	6.25			88.5	88.5	###
2002-May-01 Wed	6.83	###	###	###			15.9	15.9	0.0
2002-Apr-30 Tue	6.75	6.83	###	6.8	908,874	###	###	###	0.5
2002-Apr-29 Mon	6.8	6.84	6.52	6.81			###	###	###
2002-Apr-26 Fri	###	###	6.85	6.85	952,353	###	###	###	###
2002-Apr-24 Wed	###	###	6.84	###			###	###	0.0
2002-Apr-23 Tue	7.24	7.24	###	###	1,236,553	4,476,321	###	###	0.0
2002-Apr-22 Mon	###	7.45	7.25	7.28			28.7	28.7	0.5
2002-Apr-19 Fri	7.42	7.46	###	###	483,887	###	23.0	23.0	0.0
2002-Apr-18 Thu	7.47	7.48	###	7.4			###	###	0.5
2002-Apr-17 Wed	7.5	7.52	7.43	7.5	494,024	3,692,829	###	###	0.5
2002-Apr-16 Tue	###	###	7.23	###			###	###	0.0
2002-Apr-15 Mon	###	###	7.29	###			###	###	0.0
2002-Apr-12 Fri	7.24	###	7.24	###	646,284	2,339,548	77.9	77.9	0.0
2002-Apr-11 Thu	###	7.24	###	7.24	851,284	3,081,648	82.2	82.2	0.5
2002-Apr-10 Wed	7.23	7.23	###	###			18.9	18.9	0.0
2002-Apr-09 Tue	###	###	###	7.22	1,249,523	0	###	###	0.5
2002-Apr-08 Mon	###	###	7.27	###	286,788	1,042,474	###	###	0.0
2002-Apr-05 Fri	7.21	###	7.21	###			79.3	79.3	0.0
2002-Apr-04 Thu	7.4	7.4	7.25	###			###	###	0.0
2002-Apr-03 Wed	7.4	7.5	7.4	7.4	1,498,380	###	###	###	0.5
2002-Apr-02 Tue	7.54	7.54	###	7.4			###	###	0.5
2002-Mar-28 Thu	7.42	###	7.42	###			88.2	88.2	0.0
2002-Mar-27 Wed	7.4	7.47	###	7.45	1,233,545	###	74.5	74.5	0.5
2002-Mar-26 Tue	7.48	7.48	###	###	1,394,146	###	###	###	0.0
2002-Mar-25 Mon	7.54	7.54	7.48	7.54			72.2	72.2	0.5
2002-Mar-22 Fri	7.59	7.7	7.56	###	409,578	3,125,080	74.4	74.4	0.0
2002-Mar-21 Thu	###	###	7.5	7.54	520,684	###	###	###	0.5
2002-Mar-20 Wed	7.74	7.75	###	###	1,742,028	6,750,358	19.1	19.1	0.0
2002-Mar-19 Tue	7.71	7.82	###	7.75			###	###	###
2002-Mar-18 Mon	7.58	7.75	7.58	###			73.7	73.7	0.0
2002-Mar-15 Fri	7.42	7.55	7.4	7.441	1,611,028	###	###	###	###
2002-Mar-14 Thu	###	7.43	###	###	883,420	###	72.3	72.3	0.0
2002-Mar-13 Wed	###	###	###	7.27	1,016,156	0	###	###	###
2002-Mar-12 Tue	###	7.25	###	7.222	1,232,145	4,466,525	###	###	0.5
2002-Mar-11 Mon	7.244	7.25	###	###	1,815,127	###	18.9	18.9	0.0
2002-Mar-08 Fri	###	###	###	7.21	1,679,154	0	17.9	17.9	###
2002-Mar-07 Thu	7.4	###	###	###	2,563,083	0	28.8	28.8	0.0
2002-Mar-06 Wed	###	###	###	###			87.2	87.2	0.0
2002-Mar-05 Tue	###	###	###	###			33.7	33.7	0.0
2002-Mar-04 Mon	###	###	###	###			31.1	31.1	0.0
2002-Mar-01 Fri	7	###	###	###			82.3	82.3	0.0
2002-Feb-28 Thu	7.059	###	###	###			27.7	27.7	0.0
2002-Feb-27 Wed	###	###	6.83	###	1,352,051	4,617,254	###	###	0.0
2002-Feb-26 Tue	7.27	7.27	###	###			###	###	0.0
2002-Feb-25 Mon	###	###	7.24	7.28			35.3	35.3	0.5
2002-Feb-22 Fri	###	###	###	###			72.4	72.4	0.0
2002-Feb-21 Thu	###	7.42	###	###			14.4	14.4	0.0
2002-Feb-20 Wed	7.282	###	###	###	1,770,282	0	80.2	80.2	0.0
2002-Feb-19 Tue	7.45	7.55	7.25	7.49			###	###	###
2002-Feb-18 Mon	###	###	7.44	7.46			19.8	19.8	0.5
2002-Feb-15 Fri	7.8	7.84	###	###			###	###	0.0
2002-Feb-14 Thu	7.7	8	7.7	7.87	1,325,650	10,406,352	###	###	0.6
2002-Feb-13 Wed	###	8	7.76	7.78	995,075	###	###	###	0.6
2002-Feb-12 Tue	8.257	8.26	###	8	2,433,888	10,051,957	16.0	16.0	###
2002-Feb-11 Mon	###	8.26	###	###			75.2	75.2	0.0
2002-Feb-08 Fri	###	###	###	7.975	2,644,053	0	###	###	###
2002-Feb-07 Thu	###	###	7.53	###	2,000,451	###	###	###	0.0
2002-Feb-06 Wed	7.7	7.78	7.58	7.7	3,333,884	25,604,229	68.9	68.9	0.6
2002-Feb-05 Tue	7.54	###	7.5	7.8			###	###	0.6
2002-Feb-04 Mon	7.8	###	7.71	###			79.5	79.5	0.0
2002-Feb-01 Fri	###	###	###	8.27	2,597,844	0	10.1	10.1	###
2002-Jan-31 Thu	###	###	8.8	8.8			6.5	6.5	0.6
2002-Jan-30 Wed	###	###	8.57	8.8	2,237,125	9,586,080	###	###	0.6
2002-Jan-29 Tue	###	8.78	###	8.627	2,339,154	10,268,886	80.7	80.7	###
2002-Jan-28 Mon	8.75	8.75	8.75	8.75	0				0.6
2002-Jan-25 Fri	8.78	8.83	8.58	8.75	2,563,323	22,313,726	###	###	0.6
2002-Jan-24 Thu	###	###	8.76	###			14.5	14.5	0.0
2002-Jan-23 Wed	9.79	9.79	###	###			3.6	3.6	0.0
2002-Jan-22 Tue	9.847	9.88	9.79	9.845			34.6	34.6	###
2002-Jan-21 Mon	9.87	9.87	9.75	9.76	1,552,947	###	23.7	23.7	0.7
2002-Jan-18 Fri	###	###	9.88	###	1,501,680	###	###	###	0.0
2002-Jan-17 Thu	###	###	###	###	889,242	0	79.8	79.8	0.0
2002-Jan-16 Wed	9.79	###	9.77	###	555,349	2,712,879	80.4	80.4	0.0
2002-Jan-15 Tue	###	9.75	###	9.7	1,183,446	###	79.8	79.8	0.7
2002-Jan-14 Mon	9.571	###	9.52	###			81.7	81.7	0.0
2002-Jan-11 Fri	###	###	9.7	9.8			###	###	0.7
2002-Jan-10 Thu	9.89	###	9.85	9.87			###	###	###
2002-Jan-09 Wed	###	###	9.75	9.87	1,522,875	###	30.4	30.4	###
2002-Jan-08 Tue	9.76	###	###	###	2,122,784	0	79.8	79.8	0.0
2002-Jan-07 Mon	###	###	9.88	9.88			13.7	13.7	0.7
2002-Jan-04 Fri	###	###	9.85	###	2,285,947	11,258,288	26.2	26.2	0.0
2002-Jan-03 Thu	10.49	10.49	10.29	###			###	###	0.0
2002-Jan-02 Wed	###	###	10.41	###			79.7	79.7	0.0
2001-Dec-31 Mon	10.49	10.49	###	10.45	398,745	###	29.0	29.0	###
2001-Dec-28 Fri	###	###	10.45	10.52			18.8	18.8	###
2001-Dec-27 Thu	10.55	###	10.51	###			66.1	66.1	0.0
2001-Dec-24 Mon	10.373	10.55	10.373	10.49			###	###	###
2001-Dec-21 Fri	10.42	10.42	###	###	4,232,246	###	23.7	23.7	0.0
2001-Dec-20 Thu	10.55	###	10.44	10.44			24.3	24.3	0.7
2001-Dec-19 Wed	10.623	###	10.49	10.52			###	###	###
2001-Dec-18 Tue	###	###	10.55	###			70.9	70.9	0.0
2001-Dec-17 Mon	10.485	10.5	###	10.45			36.4	36.4	###
2001-Dec-14 Fri	###	10.42	###	###			###	###	0.0
2001-Dec-13 Thu	10.42	10.55	###	10.42			###	###	0.7
2001-Dec-12 Wed	10.725	10.725	###	10.42	1,526,320	###	###	###	0.7
2001-Dec-11 Tue	10.925	###	###	10.7			###	###	0.8
2001-Dec-10 Mon	###	###	10.82	10.848			###	###	0.8
2001-Dec-07 Fri	11.248	###	###	###			###	###	0.0
2001-Dec-06 Thu	###	11.71	11.25	###			###	###	0.0
2001-Dec-05 Wed	11.8	###	###	11.7	792,940	0	29.2	29.2	0.8
2001-Dec-04 Tue	11.71	11.73	11.55	11.72	661,950	###	###	###	0.8
2001-Dec-03 Mon	11.43	11.43	11.27	###	991,526	11,253,820	###	###	0.0
2001-Nov-30 Fri	###	11.5	###	11.4	724,883	4,168,077	###	###	0.8
2001-Nov-29 Thu	###	11.25	###	###			31.2	31.2	0.0
2001-Nov-28 Wed	###	11.2	###	###	566,477	3,172,271	75.5	75.5	0.0
2001-Nov-27 Tue	###	###	###	###			###	###	0.0
2001-Nov-26 Mon	###	###	###	###	288,645	0	###	###	0.0
2001-Nov-23 Fri	###	###	10.89	###	543,445	2,959,058	24.9	24.9	0.0
2001-Nov-22 Thu	###	###	10.85	###	1,072,026	5,815,741	70.2	70.2	0.0
2001-Nov-21 Wed	10.72	10.8	10.7	10.75			71.5	71.5	0.8
2001-Nov-20 Tue	###	###	###	###			20.4	20.4	0.0
2001-Nov-19 Mon	###	###	10.87	10.88	460,381	2,502,170	###	###	0.8
2001-Nov-16 Fri	10.759	10.8	10.7	10.8	437,258	4,700,523	74.9	74.9	###
2001-Nov-15 Thu	###	###	10.75	10.75	493,582	###	###	###	0.8
2001-Nov-14 Wed	###	###	###	###			26.9	26.9	0.0
2001-Nov-13 Tue	###	###	10.82	###	924,185	4,999,840	###	###	0.0
2001-Nov-12 Mon	###	###	###	11.149	266,957	0	###	###	###
2001-Nov-09 Fri	###	###	11.26	###	624,075	3,513,542	29.1	29.1	0.0
2001-Nov-08 Thu	11.541	11.541	11.41	11.42	1,675,927	###	20.4	20.4	0.8
2001-Nov-07 Wed	11.4	###	11.4	###	702,825	###	###	###	0.0
2001-Nov-06 Tue	11.258	11.4	11.258	###			###	###	0.0
2001-Nov-05 Mon	11.29	11.29	###	###	409,154	2,309,674	###	###	0.0
2001-Nov-02 Fri	11.2	###	###	###	1,936,883	0	###	###	0.0
2001-Nov-01 Thu	11.25	11.25	###	###	2,988,529	16,810,475	27.3	27.3	0.0
2001-Oct-31 Wed	11.75	11.82	11.47	###	1,304,057	15,185,743	###	###	0.0
2001-Oct-30 Tue	11.374	11.4	11.2	###	1,079,623	###	71.5	71.5	0.0
2001-Oct-29 Mon	###	11.75	###	11.75	160,027	940,158	###	###	###
2001-Oct-26 Fri	11.44	###	11.4	11.4			29.0	29.0	0.8
2001-Oct-25 Thu	###	11.47	###	###	357,842	2,052,223	71.4	71.4	0.0
2001-Oct-24 Wed	11.2	11.44	###	###			###	###	0.0
2001-Oct-23 Tue	###	11.22	###	11.088			###	###	###
2001-Oct-22 Mon	###	10.87	###	10.75			88.3	88.3	0.8
2001-Oct-19 Fri	###	10.5	10.26	###	921,387	###	###	###	0.0
2001-Oct-18 Thu	###	10.5	10.2	###			###	###	0.0
2001-Oct-17 Wed	###	10.75	###	10.71	516,122	2,774,155	79.7	79.7	###
2001-Oct-16 Tue	###	###	10.42	10.45	296,087	###	###	###	###
2001-Oct-15 Mon	10.7	10.7	10.55	10.55	480,855	5,109,084	23.3	23.3	###
2001-Oct-12 Fri	10.776	10.78	###	10.78			73.6	73.6	0.8
2001-Oct-11 Thu	10.349	10.56	10.349	10.5	671,156	###	80.8	80.8	0.8
2001-Oct-10 Wed	###	###	###	###	966,682	0	###	###	0.0
2001-Oct-09 Tue	###	10.22	###	###			###	###	0.0
2001-Oct-08 Mon	10.25	10.25	###	###			###	###	0.0
2001-Oct-05 Fri	10.581	10.581	10.45	10.49	378,575	###	###	###	###
2001-Oct-04 Thu	###	###	10.51	###			###	###	0.0
2001-Oct-03 Wed	10.53	10.55	###	10.52			###	###	###
2001-Oct-02 Tue	10.4	10.41	###	###	632,027	###	20.7	20.7	0.0
2001-Oct-01 Mon	10.5	10.71	10.49	10.71			83.7	83.7	###
2001-Sep-28 Fri	###	10.76	10.5	###	623,449	###	61.5	61.5	0.0
2001-Sep-27 Thu	10.2	10.4	###	###			###	###	0.0
2001-Sep-26 Wed	9.88	###	9.88	###	915,979	###	###	###	0.0
2001-Sep-25 Tue	9.55	###	9.5	9.585	1,337,051	###	69.5	69.5	0.7
2001-Sep-24 Mon	###	9.56	9.43	###			36.1	36.1	0.0
2001-Sep-21 Fri	###	###	###	###	532,353	0	###	###	0.0
2001-Sep-20 Thu	###	###	###	###			36.6	36.6	0.0
2001-Sep-19 Wed	9.46	9.52	9.27	9.52			66.4	66.4	###
2001-Sep-18 Tue	###	###	9.45	9.471			###	###	###
2001-Sep-17 Mon	9.457	9.457	###	###			###	###	0.0
2001-Sep-14 Fri	9.859	###	9.71	9.79			###	###	###
2001-Sep-13 Thu	###	10.2	9.75	9.75	1,146,744	11,438,771	###	###	###
2001-Sep-12 Wed	###	###	###	###	915,376	0	###	###	0.0
2001-Sep-11 Tue	10.2	###	###	###	757,387	0	24.1	24.1	0.0
2001-Sep-10 Mon	###	10.26	###	10.2	881,170	###	###	###	0.7
2001-Sep-07 Fri	10.45	10.45	###	10.42			29.0	29.0	0.7
2001-Sep-06 Thu	10.49	10.78	10.45	10.53			75.2	75.2	0.8
2001-Sep-05 Wed	10.5	###	10.4	10.529	694,282	###	76.1	76.1	0.8
2001-Sep-04 Tue	###	10.55	###	10.55	220,051	###	###	###	###
2001-Sep-03 Mon	###	10.42	10.26	###	646,259	###	30.2	30.2	0.0
2001-Aug-31 Fri	10.29	10.49	10.2	###	1,621,350	###	###	###	0.0
2001-Aug-30 Thu	###	###	10.7	10.789	762,872	###	20.0	20.0	###
2001-Aug-29 Wed	###	###	###	###			16.7	16.7	0.0
2001-Aug-28 Tue	11.45	11.72	###	###	2,222,545	###	###	###	0.0
2001-Aug-27 Mon	###	###	10.79	###			###	###	0.0
2001-Aug-24 Fri	10.8	10.8	10.75	10.77	536,573	5,781,574	###	###	###
2001-Aug-23 Thu	10.756	10.8	10.7	10.75	150,442	1,617,251	###	###	0.8
2001-Aug-22 Wed	10.7	10.8	###	10.7	1,112,158	6,005,653	73.5	73.5	0.8
2001-Aug-21 Tue	###	10.7	###	###			80.7	80.7	0.0
2001-Aug-20 Mon	###	###	10.46	10.5	550,829	###	###	###	0.8
2001-Aug-17 Fri	###	###	10.57	###	243,729	###	29.7	29.7	0.0
2001-Aug-16 Thu	###	###	10.55	10.657	452,253	###	###	###	###
2001-Aug-15 Wed	###	###	###	10.957	2,165,878	0	38.2	38.2	0.8
2001-Aug-14 Tue	###	###	###	10.8			28.4	28.4	###
2001-Aug-13 Mon	10.78	10.88	10.75	10.8			73.8	73.8	###
2001-Aug-10 Fri	###	10.8	10.5	###	1,130,654	###	###	###	0.0
2001-Aug-09 Thu	10.841	###	10.71	###			70.7	70.7	0.0
2001-Aug-08 Wed	###	###	###	10.57			82.6	82.6	0.8
2001-Aug-07 Tue	###	10.5	###	###	583,825	3,065,081	###	###	0.0
2001-Aug-06 Mon	10.5	10.5	###	###			###	###	0.0
2001-Aug-03 Fri	10.687	10.75	###	###	461,353	2,479,772	###	###	0.0
2001-Aug-02 Thu	###	10.71	10.56	###			70.6	70.6	0.0
2001-Aug-01 Wed	10.5	10.75	10.5	10.59	884,923	###	73.7	73.7	###
2001-Jul-31 Tue	###	10.55	###	10.42			###	###	0.7
2001-Jul-30 Mon	###	###	10.55	10.55			32.0	32.0	###
2001-Jul-27 Fri	###	###	###	###	870,841	0	92.2	92.2	0.0
2001-Jul-26 Thu	###	###	###	###			###	###	0.0
2001-Jul-25 Wed	10.2	10.24	###	10.21	1,182,854	###	80.8	80.8	###
2001-Jul-24 Tue	10.45	10.47	###	10.4			37.3	37.3	0.7
2001-Jul-23 Mon	10.481	10.5	10.45	10.48	247,677	###	38.6	38.6	0.7
2001-Jul-20 Fri	10.442	10.5	10.42	10.42	687,282	###	36.4	36.4	0.7
2001-Jul-19 Thu	10.4	10.42	###	10.4	902,281	4,700,884	73.2	73.2	0.7
2001-Jul-18 Wed	###	10.49	###	###			###	###	0.0
2001-Jul-17 Tue	###	10.4	10.285	10.285	857,954	8,873,389	###	###	0.7
2001-Jul-16 Mon	10.25	###	10.23	10.29			###	###	###
2001-Jul-13 Fri	10.25	###	10.2	10.24			33.5	33.5	###
2001-Jul-12 Thu	###	10.22	###	10.2	1,265,358	6,465,979	78.5	78.5	0.7
2001-Jul-11 Wed	###	###	###	###	1,618,520	0	72.9	72.9	0.0
2001-Jul-10 Tue	10.171	10.171	###	###	727,773	3,701,089	###	###	0.0
2001-Jul-09 Mon	10.2	10.25	###	###			###	###	0.0
2001-Jul-06 Fri	###	###	###	###			###	###	0.0
2001-Jul-05 Thu	###	10.2	###	###			###	###	0.0
2001-Jul-04 Wed	###	10.27	###	###	593,189	3,046,025	32.6	32.6	0.0
2001-Jul-03 Tue	###	###	###	###	1,048,653	0	67.8	67.8	0.0
2001-Jul-02 Mon	###	10.2	###	###	806,675	4,114,042	17.6	17.6	0.0
2001-Jun-29 Fri	###	10.43	###	10.378	1,503,927	7,842,979	###	###	###
2001-Jun-28 Thu	###	###	###	###	685,155	0	70.0	70.0	0.0
2001-Jun-27 Wed	###	###	9.84	###			###	###	0.0
2001-Jun-26 Tue	###	###	9.8	9.929	1,711,472	###	###	###	###
2001-Jun-25 Mon	###	###	###	###			###	###	0.0
2001-Jun-22 Fri	###	10.2	###	10.154	521,948	###	###	###	0.7
2001-Jun-21 Thu	10.2	10.2	###	###			###	###	0.0
2001-Jun-20 Wed	10.2	###	###	###	2,020,679	0	30.3	30.3	0.0
2001-Jun-19 Tue	10.056	###	###	###	1,352,851	0	###	###	0.0
2001-Jun-18 Mon	9.978	###	###	###			###	###	0.0
2001-Jun-15 Fri	9.75	###	###	###			84.1	84.1	0.0
2001-Jun-14 Thu	###	###	9.77	###	4,083,052	###	###	###	0.0
2001-Jun-13 Wed	9.842	###	9.76	###	2,330,774	11,374,177	###	###	0.0
2001-Jun-12 Tue	###	###	9.76	###			77.5	77.5	0.0
2001-Jun-11 Mon	###	###	###	###	0				0.0
2001-Jun-08 Fri	###	###	10.25	###	413,927	2,121,375	###	###	0.0
2001-Jun-07 Thu	###	###	###	###	815,578	0	30.4	30.4	0.0
2001-Jun-06 Wed	10.681	10.681	###	###			###	###	0.0
2001-Jun-05 Tue	10.854	###	10.76	10.76			34.0	34.0	0.8
2001-Jun-04 Mon	###	10.74	###	10.7	936,081	5,026,754	79.8	79.8	0.8
2001-Jun-01 Fri	10.85	10.85	###	###	610,025	3,309,385	24.5	24.5	0.0
2001-May-31 Thu	10.859	###	10.75	10.85			39.7	39.7	0.8
2001-May-30 Wed	10.4	###	###	###			87.4	87.4	0.0
2001-May-29 Tue	###	###	###	###			35.9	35.9	0.0
2001-May-28 Mon	###	###	###	###			31.7	31.7	0.0
2001-May-25 Fri	###	###	###	###	312,747	0	21.0	21.0	0.0
2001-May-24 Thu	10.45	10.45	10.2	###			###	###	0.0
2001-May-23 Wed	10.781	10.781	10.45	###			17.6	17.6	0.0
2001-May-22 Tue	###	###	###	10.747	2,359,173	0	###	###	0.8
2001-May-21 Mon	###	###	###	###			18.3	18.3	0.0
2001-May-18 Fri	10.8	10.8	10.45	10.551	709,449	###	17.3	17.3	###
2001-May-17 Thu	10.58	10.82	10.52	10.72			78.7	78.7	0.8
2001-May-16 Wed	###	10.54	###	10.45			###	###	###
2001-May-15 Tue	10.29	10.4	10.22	10.25	1,124,725	###	28.6	28.6	0.7
2001-May-14 Mon	###	###	###	###			19.7	19.7	0.0
2001-May-11 Fri	###	###	###	10.4	1,016,045	0	29.0	29.0	0.7
2001-May-10 Thu	10.5	###	10.5	###	2,575,482	13,521,280	74.9	74.9	0.0
2001-May-09 Wed	9.972	###	###	###	3,517,846	0	86.9	86.9	0.0
2001-May-08 Tue	9.7	9.78	9.51	###	364,043	###	29.8	29.8	0.0
2001-May-07 Mon	9.8	9.8	###	###			###	###	0.0
2001-May-04 Fri	###	9.86	9.7	9.78	1,383,272	###	28.9	28.9	0.7
2001-May-03 Thu	10.5	10.5	9.85	###	4,717,084	47,996,329	6.0	6.0	0.0
2001-May-02 Wed	###	9.2	###	9.187	1,159,473	5,333,575	###	###	###
2001-May-01 Tue	8.8	9	8.77	8.85	682,820	6,066,855	###	###	0.6
2001-Apr-30 Mon	8.55	###	8.55	8.87	625,876	###	###	###	###
2001-Apr-27 Fri	8.425	8.425	###	8.42	595,883	2,510,157	###	###	###
2001-Apr-26 Thu	###	8.49	###	8.4			74.1	74.1	###
2001-Apr-25 Wed	###	###	###	###	0				0.0
2001-Apr-24 Tue	###	8.25	###	###			###	###	0.0
2001-Apr-23 Mon	###	###	8.24	8.255	305,750	###	34.3	34.3	###
2001-Apr-20 Fri	###	###	###	###	399,243	0	###	###	0.0
2001-Apr-19 Thu	###	###	8.52	8.643			74.1	74.1	0.6
2001-Apr-18 Wed	8.558	8.558	8.45	8.5	687,421	5,845,828	###	###	0.6
2001-Apr-17 Tue	###	8.45	###	8.25	301,272	1,272,874	###	###	###
2001-Apr-16 Mon	8.4	8.4	8.4	8.4	0				###
2001-Apr-13 Fri	8.4	8.4	8.4	8.4	0				###
2001-Apr-12 Thu	###	8.48	###	8.4			71.6	71.6	###
2001-Apr-11 Wed	8.25	8.4	8.25	###			77.5	77.5	0.0
2001-Apr-10 Tue	8	###	###	###	778,955	0	83.5	83.5	0.0
2001-Apr-09 Mon	7.8	###	7.8	###			84.9	84.9	0.0
2001-Apr-06 Fri	8.225	8.25	###	7.975	2,029,171	###	13.8	13.8	###
2001-Apr-05 Thu	###	###	7.84	8			###	###	###
2001-Apr-04 Wed	7.955	###	7.85	###	2,120,071	8,321,278	###	###	0.0
2001-Apr-03 Tue	8.45	8.45	###	###	631,942	2,669,954	24.0	24.0	0.0
2001-Apr-02 Mon	###	###	8.26	###	524,451	2,165,982	###	###	0.0
2001-Mar-30 Fri	8.257	8.4	8	###	2,153,271	17,656,822	73.6	73.6	0.0
2001-Mar-29 Thu	###	###	7.8	7.88	1,135,185	4,427,221	32.8	32.8	0.6
2001-Mar-28 Wed	7.8	###	###	###	2,354,171	0	###	###	0.0
2001-Mar-27 Tue	###	7.75	7.58	###	1,330,445	###	###	###	0.0
2001-Mar-26 Mon	###	###	7.56	###	503,387	###	87.7	87.7	0.0
2001-Mar-23 Fri	7.541	###	7.46	7.55			###	###	###
2001-Mar-22 Thu	7.75	7.75	7.55	7.55	1,514,485	###	###	###	###
2001-Mar-21 Wed	###	###	7.88	###	230,173	906,881	###	###	0.0
2001-Mar-20 Tue	###	###	7.89	###			78.1	78.1	0.0
2001-Mar-19 Mon	###	7.88	7.75	7.8	1,731,377	###	###	###	0.6
2001-Mar-16 Fri	7.778	7.88	7.74	7.75			29.3	29.3	###
2001-Mar-15 Thu	###	7.76	7.5	7.72			###	###	###
2001-Mar-14 Wed	7.85	7.85	###	7.78			29.3	29.3	0.6
2001-Mar-13 Tue	7.682	7.85	7.55	7.77			###	###	0.6
2001-Mar-12 Mon	###	###	7.75	###	620,458	2,404,274	83.0	83.0	0.0
2001-Mar-09 Fri	###	8.2	###	###	1,054,988	4,325,450	###	###	0.0
2001-Mar-08 Thu	8.55	8.56	8.4	8.45			28.3	28.3	###
2001-Mar-07 Wed	###	###	8.48	8.57	248,247	###	###	###	0.6
2001-Mar-06 Tue	###	###	8.5	8.56	299,786	###	18.9	18.9	###
2001-Mar-05 Mon	###	8.72	###	8.7			###	###	###
2001-Mar-02 Fri	###	8.77	8.57	8.57			24.2	24.2	0.6
2001-Mar-01 Thu	8.84	8.84	8.53	###			###	###	0.0
2001-Feb-28 Wed	###	###	8.85	8.89	1,705,274	###	###	###	###
2001-Feb-27 Tue	###	###	8.86	###	1,380,184	###	###	###	0.0
2001-Feb-26 Mon	###	8.88	8.75	8.85	763,747	6,732,429	81.1	81.1	0.6
2001-Feb-23 Fri	###	###	8.87	###	433,440	###	###	###	0.0
2001-Feb-22 Thu	8.7	###	###	###	763,773	0	86.8	86.8	0.0
2001-Feb-21 Wed	8.652	8.7	8.57	###			###	###	0.0
2001-Feb-20 Tue	###	8.8	###	8.8	1,155,883	5,085,885	###	###	0.6
2001-Feb-19 Mon	8.4	8.4	8.2	###			35.8	35.8	0.0
2001-Feb-16 Fri	8.5	8.5	###	8.41	250,178	1,063,256	###	###	###
2001-Feb-15 Thu	###	###	8.42	8.5			###	###	0.6
2001-Feb-14 Wed	###	8.75	8.5	###	2,070,870	17,861,253	###	###	0.0
2001-Feb-13 Tue	8.2	8.47	8.2	###			###	###	0.0
2001-Feb-12 Mon	###	###	###	###			###	###	0.0
2001-Feb-09 Fri	###	###	###	###			75.6	75.6	0.0
2001-Feb-08 Thu	###	###	###	###			88.7	88.7	0.0
2001-Feb-07 Wed	7.783	7.783	7.43	7.58	967,172	###	17.3	17.3	###
2001-Feb-06 Tue	8.129	8.129	###	7.75	1,037,629	4,217,443	6.9	6.9	###
2001-Feb-05 Mon	###	###	7.88	###			###	###	0.0
2001-Feb-02 Fri	7.723	7.88	###	7.83			###	###	###
2001-Feb-01 Thu	7.7	7.84	7.7	7.7	447,779	3,479,242	68.8	68.8	0.6
2001-Jan-31 Wed	7.724	7.74	7.5	7.7			35.9	35.9	0.6
2001-Jan-30 Tue	7.7	7.82	###	7.74	469,685	###	###	###	0.6
2001-Jan-29 Mon	7.842	7.842	7.59	7.59			###	###	0.5
2001-Jan-25 Thu	###	###	7.84	7.879	1,071,754	4,201,275	###	###	0.6
2001-Jan-24 Wed	7.74	###	7.74	###	331,783	###	83.5	83.5	0.0
2001-Jan-23 Tue	###	7.75	###	7.7			###	###	0.6
2001-Jan-22 Mon	###	###	7.48	7.5			###	###	0.5
2001-Jan-19 Fri	7.5	7.55	7.45	7.5			###	###	0.5
2001-Jan-18 Thu	7.4	7.5	###	###	1,046,720	###	###	###	0.0
2001-Jan-17 Wed	###	7.48	###	###	1,605,874	###	###	###	0.0
2001-Jan-16 Tue	7.375	7.4	###	###			###	###	0.0
2001-Jan-15 Mon	###	###	7.2	###	223,654	805,154	###	###	0.0
2001-Jan-12 Fri	###	###	7.25	###			22.1	22.1	0.0
2001-Jan-11 Thu	7.24	7.4	7.24	7.4	2,042,223	14,949,072	87.5	87.5	0.5
2001-Jan-10 Wed	###	###	###	###			###	###	0.0
2001-Jan-09 Tue	###	###	###	7	619,123	0	76.9	76.9	0.5
2001-Jan-08 Mon	###	###	6.75	###			###	###	0.0
2001-Jan-05 Fri	###	###	7	###			###	###	0.0
2001-Jan-04 Thu	###	###	###	7.45	1,189,574	0	21.3	21.3	0.5
2001-Jan-03 Wed	###	###	###	7.29	2,012,076	0	###	###	###
2001-Jan-02 Tue	###	7.5	###	7.48	640,382	###	###	###	0.5
2001-Jan-01 Mon	###	###	7.2	###			###	###	0.0
2000-Dec-29 Fri	###	###	7.2	###			###	###	0.0
2000-Dec-28 Thu	7.22	7.22	###	###	342,723	###	23.2	23.2	0.0
2000-Dec-27 Wed	7.2	7.29	7.2	7.256			###	###	0.5
2000-Dec-26 Tue	7	###	###	###			###	###	0.0
2000-Dec-25 Mon	7	###	###	###			###	###	0.0
2000-Dec-22 Fri	7	###	###	###			###	###	0.0
2000-Dec-21 Thu	###	7	6.89	###	1,034,959	###	###	###	0.0
2000-Dec-20 Wed	7.073	7.073	###	###			###	###	0.0
2000-Dec-19 Tue	7	###	###	###	538,875	0	80.5	80.5	0.0
2000-Dec-18 Mon	###	###	###	###			###	###	0.0
2000-Dec-15 Fri	6.682	###	###	6.79			###	###	0.5
2000-Dec-14 Thu	6.77	7	6.76	7	852,885	5,867,848	###	###	0.5
2000-Dec-13 Wed	6.84	###	6.74	6.74			22.8	22.8	###
2000-Dec-12 Tue	6.75	###	6.75	6.825	1,290,458	###	###	###	0.5
2000-Dec-11 Mon	###	6.75	###	6.75	286,886	968,240	82.3	82.3	0.5
2000-Dec-08 Fri	###	###	6.55	6.58			###	###	0.5
2000-Dec-07 Thu	###	6.73	6.59	###			###	###	0.0
2000-Dec-06 Wed	6.72	6.75	###	6.7	783,350	###	43.7	43.7	0.5
2000-Dec-05 Tue	6.75	6.77	###	###			30.6	30.6	0.0
2000-Dec-04 Mon	###	###	###	###	272,447	0	76.8	76.8	0.0
2000-Dec-01 Fri	6.51	###	6.51	6.58	207,853	###	###	###	0.5
2000-Nov-30 Thu	6.44	6.7	6.44	###			86.5	86.5	0.0
2000-Nov-29 Wed	###	###	6.44	6.44			17.4	17.4	0.5
2000-Nov-28 Tue	6.86	###	6.75	###			32.9	32.9	0.0
2000-Nov-27 Mon	###	6.72	###	###	334,776	1,124,847	###	###	0.0
2000-Nov-24 Fri	6.45	6.55	6.4	6.45			67.2	67.2	###
2000-Nov-23 Thu	6.4	6.45	###	6.45			79.6	79.6	###
2000-Nov-22 Wed	6.5	6.52	6.45	6.48	162,085	1,051,121	35.6	35.6	0.5
2000-Nov-21 Tue	###	6.5	###	6.48	229,489	###	###	###	0.5
2000-Nov-20 Mon	6.4	6.4	6.26	###	314,476	###	###	###	0.0
2000-Nov-17 Fri	###	###	6.4	6.528	56,222	###	71.4	71.4	###
2000-Nov-16 Thu	###	###	6.59	###			###	###	0.0
2000-Nov-15 Wed	6.55	###	6.45	6.51	501,846	1,618,453	26.1	26.1	###
2000-Nov-13 Mon	6.655	6.8	###	###			72.4	72.4	0.0
2000-Nov-10 Fri	6.7	###	###	6.8			###	###	0.5
2000-Nov-09 Thu	6.5	6.75	6.5	6.7			###	###	0.5
2000-Nov-08 Wed	6.4	###	###	6.4	1,755,825	0	###	###	0.5
2000-Nov-07 Tue	###	6.25	###	6.25	597,272	1,866,475	###	###	###
2000-Nov-06 Mon	###	6.57	###	6.47	1,158,548	###	88.2	88.2	0.5
2000-Nov-03 Fri	6.2	6.23	###	###			###	###	0.0
2000-Nov-02 Thu	5.8	5.8	5.5	5.5			###	###	0.4
2000-Nov-01 Wed	###	###	###	5.2			###	###	###
2000-Oct-31 Tue	###	5.2	###	###	2,737,028	7,116,272	###	###	0.0
2000-Oct-30 Mon	###	###	5.26	5.28			37.0	37.0	0.4
2000-Oct-27 Fri	###	###	5.47	5.51			12.5	12.5	###
2000-Oct-26 Thu	5.5	5.7	5.47	###	1,098,245	###	88.2	88.2	0.0
2000-Oct-25 Wed	5.78	###	5.78	###			83.4	83.4	0.0
2000-Oct-24 Tue	###	5.85	5.78	5.78	723,671	4,208,146	###	###	0.4
2000-Oct-23 Mon	###	5.87	###	###			90.6	90.6	0.0
2000-Oct-20 Fri	5.5	###	5.45	###			79.5	79.5	0.0
2000-Oct-19 Thu	###	5.51	###	5.4	1,918,874	###	21.8	21.8	0.4
2000-Oct-18 Wed	###	###	5.56	###			73.1	73.1	0.0
2000-Oct-17 Tue	###	5.7	5.58	###	1,833,642	10,341,740	###	###	0.0
2000-Oct-16 Mon	###	5.54	###	5.54			###	###	0.4
2000-Oct-13 Fri	###	###	5.2	5.2			###	###	###
2000-Oct-12 Thu	5.48	5.55	5.46	5.5	1,210,850	6,665,729	###	###	0.4
2000-Oct-11 Wed	5.4	5.5	###	###			31.6	31.6	0.0
2000-Oct-10 Tue	###	5.4	5.24	###	1,755,379	###	74.2	74.2	0.0
2000-Oct-09 Mon	###	5.2	###	###			###	###	0.0
2000-Oct-06 Fri	###	5.23	###	###	6,961,352	###	67.3	67.3	0.0
2000-Oct-05 Thu	5.378	5.55	###	5.45	3,144,087	8,724,841	78.5	78.5	###
2000-Oct-04 Wed	5.659	5.85	###	5.77	1,607,021	###	88.2	88.2	0.4
2000-Oct-03 Tue	5.7	5.75	###	###			25.2	25.2	0.0
2000-Oct-02 Mon	###	###	###	###			###	###	0.0
2000-Sep-29 Fri	###	###	###	###			###	###	0.0
2000-Sep-28 Thu	###	###	5.86	###			79.5	79.5	0.0
2000-Sep-27 Wed	6	###	###	6	1,967,082	0	71.1	71.1	0.4
2000-Sep-26 Tue	6.43	###	6.43	6.58			85.0	85.0	0.5
2000-Sep-25 Mon	6.21	6.45	6.21	6.43			###	###	###
2000-Sep-22 Fri	###	###	###	###	334,559	0	###	###	0.0
2000-Sep-21 Thu	###	###	###	###			###	###	0.0
2000-Sep-20 Wed	###	6.5	###	6.4			###	###	0.5
2000-Sep-19 Tue	###	###	###	6.4			###	###	0.5
2000-Sep-18 Mon	6.8	6.8	6.5	###			28.0	28.0	0.0
2000-Sep-15 Fri	6.658	###	6.658	6.88			###	###	###
2000-Sep-14 Thu	###	6.79	6.5	6.75			###	###	0.5
2000-Sep-13 Wed	###	###	6.46	6.57			26.7	26.7	###
2000-Sep-12 Tue	###	6.7	6.55	6.7	294,925	1,953,878	###	###	0.5
2000-Sep-11 Mon	###	6.7	6.5	###	198,756	1,311,789	82.7	82.7	0.0
2000-Sep-08 Fri	###	###	###	###			94.4	94.4	0.0
2000-Sep-07 Thu	###	###	6.25	###			###	###	0.0
2000-Sep-06 Wed	###	6.7	###	6.5	779,170	###	19.2	19.2	0.5
2000-Sep-05 Tue	6.5	6.85	6.5	6.85			###	###	###
2000-Sep-04 Mon	6.456	###	6.456	6.54	719,847	###	82.7	82.7	0.5
2000-Sep-01 Fri	###	6.4	###	6.4			83.6	83.6	0.5
2000-Aug-31 Thu	###	###	6	###	1,442,325	4,326,975	###	###	0.0
2000-Aug-30 Wed	###	6.23	###	6.2			77.1	77.1	0.4
2000-Aug-29 Tue	###	###	6.23	6.24	386,723	1,204,642	32.5	32.5	0.4
2000-Aug-28 Mon	6.25	6.26	###	6.22	1,003,984	###	###	###	0.4
2000-Aug-25 Fri	###	6.27	###	6.26			###	###	0.4
2000-Aug-24 Thu	5.883	###	5.88	###	1,309,372	3,849,553	72.5	72.5	0.0
2000-Aug-23 Wed	6	6	5.85	###			31.3	31.3	0.0
2000-Aug-22 Tue	###	###	###	###	1,776,752	0	###	###	0.0
2000-Aug-21 Mon	###	###	###	###			30.5	30.5	0.0
2000-Aug-18 Fri	###	6	###	###	640,122	###	32.7	32.7	0.0
2000-Aug-17 Thu	###	6	5.89	###	2,105,421	12,516,727	###	###	0.0
2000-Aug-16 Wed	5.8	###	5.8	###	951,929	###	82.5	82.5	0.0
2000-Aug-15 Tue	###	###	5.8	###	1,374,087	3,984,852	29.7	29.7	0.0
2000-Aug-14 Mon	6.085	6.085	5.76	5.85			###	###	0.4
2000-Aug-11 Fri	5.85	###	5.85	###			89.5	89.5	0.0
2000-Aug-10 Thu	###	5.4	5.25	###	4,855,654	25,856,357	78.5	78.5	0.0
2000-Aug-09 Wed	###	###	5.46	5.484	1,053,777	###	###	###	###
2000-Aug-08 Tue	###	5.72	5.59	###			###	###	0.0
2000-Aug-07 Mon	5.871	5.871	5.56	###	1,236,228	###	###	###	0.0
2000-Aug-04 Fri	6.079	6.2	5.8	###			###	###	0.0
2000-Aug-03 Thu	5.4	###	5.4	###			###	###	0.0
2000-Aug-02 Wed	###	5.29	###	5.24	1,467,680	###	###	###	0.4
2000-Aug-01 Tue	4.81	###	4.8	4.85			###	###	###
2000-Jul-31 Mon	4.75	4.82	4.7	4.8			74.8	74.8	0.3
2000-Jul-28 Fri	###	###	###	5			###	###	0.4
2000-Jul-27 Thu	###	###	###	###	1,287,540	0	###	###	0.0
2000-Jul-26 Wed	###	###	###	4.88			###	###	0.3
2000-Jul-25 Tue	###	4.7	###	###	329,589	###	###	###	0.0
2000-Jul-24 Mon	###	###	###	###			33.1	33.1	0.0
2000-Jul-21 Fri	###	4.72	###	###			29.1	29.1	0.0
2000-Jul-20 Thu	4.874	4.88	4.79	4.84	521,750	###	32.5	32.5	0.3
2000-Jul-19 Wed	###	###	4.86	###			69.6	69.6	0.0
2000-Jul-18 Tue	4.785	###	4.785	###	2,204,922	5,275,275	86.7	86.7	0.0
2000-Jul-17 Mon	4.55	4.7	4.54	###			###	###	0.0
2000-Jul-14 Fri	###	4.55	4.43	4.49			34.6	34.6	###
2000-Jul-13 Thu	###	4.4	###	###	4,632,076	###	36.5	36.5	0.0
2000-Jul-12 Wed	###	###	4.29	###			23.0	23.0	0.0
2000-Jul-11 Tue	4.55	4.56	4.5	4.54	585,477	###	33.5	33.5	0.3
2000-Jul-10 Mon	###	###	4.543	4.543			19.9	19.9	0.3
2000-Jul-07 Fri	###	###	4.57	4.59			###	###	0.3
2000-Jul-06 Thu	###	###	4.57	4.59			29.6	29.6	0.3
2000-Jul-05 Wed	4.52	###	4.52	###			70.0	70.0	0.0
2000-Jul-04 Tue	4.5	4.55	4.42	4.45	1,004,486	###	24.5	24.5	0.3
2000-Jul-03 Mon	4.55	4.55	4.5	4.5	813,652	3,681,775	###	###	###
2000-Jun-30 Fri	###	###	4.54	4.659			###	###	0.3
2000-Jun-29 Thu	4.656	4.75	4.656	###	800,984	3,767,027	57.3	57.3	0.0
2000-Jun-28 Wed	4.45	###	4.45	4.54	780,957	1,737,629	###	###	0.3
2000-Jun-27 Tue	4.4	4.5	###	4.45			###	###	0.3
2000-Jun-26 Mon	4.2	4.5	###	4.477			###	###	###
2000-Jun-23 Fri	###	###	###	5	1,090,447	0	###	###	0.4
2000-Jun-22 Thu	###	###	###	###	2,049,481	0	17.7	17.7	0.0
2000-Jun-21 Wed	###	5.21	###	5.21	1,014,740	###	###	###	0.4
2000-Jun-20 Tue	###	5.2	###	5.184			45.1	45.1	###
2000-Jun-19 Mon	4.982	###	###	###	1,371,846	0	###	###	0.0
2000-Jun-16 Fri	###	###	###	###	884,225	0	###	###	0.0
2000-Jun-15 Thu	###	5.28	###	5.28			###	###	0.4
2000-Jun-14 Wed	4.7	###	###	4.8			###	###	0.3
2000-Jun-13 Tue	4.7	4.73	4.54	4.59	385,323	1,785,972	24.6	24.6	0.3
2000-Jun-12 Mon	###	###	###	###	0				0.0
2000-Jun-08 Thu	###	###	4.5	4.54	873,325	1,964,981	7.8	7.8	0.3
2000-Jun-07 Wed	###	###	###	4.986	309,750	0	###	###	###
2000-Jun-06 Tue	###	###	###	###			###	###	0.0
2000-Jun-05 Mon	###	###	4.55	4.55			###	###	0.3
2000-Jun-02 Fri	###	4.45	###	4.45	23,445	###	94.6	94.6	0.3
2000-Jun-01 Thu	4.25	4.25	###	###			21.6	21.6	0.0
2000-May-31 Wed	4.21	4.25	###	4.25	328,178	697,378	###	###	###
2000-May-30 Tue	4	###	4	###	135,775	271,550	78.7	78.7	0.0
2000-May-29 Mon	4	###	###	4			71.1	71.1	0.3
2000-May-26 Fri	###	###	###	4	638,676	0	20.0	20.0	0.3
2000-May-25 Thu	###	###	###	###	50,070	0	21.8	21.8	0.0
2000-May-24 Wed	4.25	4.25	4.22	4.22	1,044,477	###	###	###	###
2000-May-23 Tue	4.59	4.59	###	###			6.0	6.0	0.0
2000-May-22 Mon	4.5	4.5	4.45	4.5			###	###	###
2000-May-19 Fri	4.52	###	4.52	###	113,354	256,180	###	###	0.0
2000-May-18 Thu	4.55	###	4.45	###	114,321	###	78.7	78.7	0.0
2000-May-17 Wed	4.5	4.5	###	4.45	773,553	###	33.0	33.0	0.3
2000-May-16 Tue	###	###	4.55	###			###	###	0.0
2000-May-15 Mon	###	###	###	###			11.3	11.3	0.0
2000-May-12 Fri	###	###	4.55	###			68.1	68.1	0.0
2000-May-11 Thu	4.45	4.45	###	###	117,920	262,372	###	###	0.0
2000-May-10 Wed	4.8	4.8	4.5	4.51	107,626	###	12.5	12.5	0.3
2000-May-09 Tue	5.25	5.25	4.85	4.87	1,344,024	6,787,321	###	###	0.3
2000-May-08 Mon	###	###	###	###	3,411,726	0	75.6	75.6	0.0
2000-May-05 Fri	5	5.2	4.85	4.85			11.7	11.7	###
2000-May-04 Thu	###	###	###	###			###	###	0.0
2000-May-03 Wed	###	###	###	6.4			###	###	0.5
2000-May-02 Tue	###	6.7	###	###			###	###	0.0
2000-May-01 Mon	###	###	###	###	60,857	0	###	###	0.0
2000-Apr-28 Fri	###	6	###	6	614,141	1,842,423	68.7	68.7	0.4
2000-Apr-27 Thu	5.5	6	5.5	###	606,751	###	97.9	97.9	0.0
2000-Apr-26 Wed	5.5	###	5.49	5.5	80,773	221,721	73.5	73.5	0.4
2000-Apr-25 Tue	5.4	5.4	5.4	5.4	0				0.4
2000-Apr-24 Mon	5.4	5.4	5.4	5.4	0				0.4
2000-Apr-21 Fri	5.4	5.4	5.4	5.4	0				0.4
2000-Apr-20 Thu	6	6	5.4	5.4			3.3	3.3	0.4
2000-Apr-19 Wed	###	5.71	###	5.55	275,859	787,577	###	###	###
2000-Apr-18 Tue	5.4	5.4	5.2	5.2			25.9	25.9	###
2000-Apr-17 Mon	###	###	###	###			###	###	0.0
2000-Apr-14 Fri	###	###	###	5.4	113,750	0	17.3	17.3	0.4
2000-Apr-13 Thu	###	5.8	5.42	5.8			###	###	0.4
2000-Apr-12 Wed	6.27	6.27	5.7	5.7	27,040	###	###	###	0.4
2000-Apr-11 Tue	6	###	6	###	70,920	###	###	###	0.0
2000-Apr-07 Fri	5.8	5.8	5.8	5.8			66.3	66.3	0.4
2000-Apr-06 Thu	###	###	###	5.8			###	###	0.4
2000-Apr-05 Wed	5.683	5.683	5	###			11.9	11.9	0.0
2000-Apr-04 Tue	5.8	5.8	5.8	5.8			###	###	0.4
2000-Apr-03 Mon	5.5	5.8	5.5	5.8			###	###	0.4
2000-Mar-31 Fri	###	###	12.8	###			###	###	0.0
2000-Mar-30 Thu	###	###	12.8	###			47.1	47.1	0.0
2000-Mar-29 Wed	###	###	12.8	###			36.2	36.2	0.0
2000-Mar-28 Tue	###	###	12.8	###			37.1	37.1	0.0
2000-Mar-24 Fri	###	###	12.8	###			38.0	38.0	0.0
2000-Mar-23 Thu	###	###	12.8	###			###	###	0.0
2000-Mar-22 Wed	###	###	12.8	###			###	###	0.0
2000-Mar-21 Tue	###	###	12.8	###			###	###	0.0
2000-Mar-20 Mon	###	###	12.8	###			###	###	0.0
2000-Mar-17 Fri	###	###	12.8	###			###	###	0.0
2000-Mar-16 Thu	###	###	12.8	###			34.5	34.5	0.0
2000-Mar-15 Wed	###	###	12.8	###			42.8	42.8	0.0
2000-Mar-14 Tue	###	###	12.8	###			###	###	0.0
2000-Mar-13 Mon	###	###	12.8	###			37.1	37.1	0.0
2000-Mar-10 Fri	###	###	12.8	###			35.3	35.3	0.0
2000-Mar-09 Thu	###	###	12.8	###			###	###	0.0
2000-Mar-08 Wed	###	###	12.8	###			###	###	0.0
2000-Mar-07 Tue	###	###	12.8	###	243,140	###	###	###	0.0
2000-Mar-06 Mon	###	###	###	###	280,881	0	###	###	0.0
2000-Mar-03 Fri	###	###	###	###	563,550	0	###	###	0.0
2000-Mar-02 Thu	###	13.5	###	###			72.3	72.3	0.0
2000-Mar-01 Wed	12.2	12.2	###	###			31.4	31.4	0.0
2000-Feb-29 Tue	###	12.2	11.82	###	189,956	2,281,371	###	###	0.0
2000-Feb-28 Mon	###	11.23	10.7	###	43,189	###	###	###	0.0
2000-Feb-25 Fri	###	###	###	###			###	###	0.0
2000-Feb-24 Thu	9.189	9.29	9.189	9.2			71.9	71.9	0.7
2000-Feb-23 Wed	###	9.2	###	9	39,173	###	65.9	65.9	0.6
2000-Feb-22 Tue	###	###	###	###	44,687	0	###	###	0.0
2000-Feb-21 Mon	###	###	9	###	18,881	###	###	###	0.0
2000-Feb-18 Fri	9.2	9.2	###	9.2	109,540	503,883	69.3	69.3	0.7
2000-Feb-17 Thu	9.2	9.2	9.2	9.2			###	###	0.7
2000-Feb-16 Wed	###	###	###	###			70.0	70.0	0.0
2000-Feb-15 Tue	###	###	###	###			64.5	64.5	0.0
2000-Feb-14 Mon	9.389	9.4	###	###	8,749	41,120	31.1	31.1	0.0
2000-Feb-11 Fri	###	9.7	###	9.7			92.3	92.3	0.7
2000-Feb-10 Thu	###	9	8.85	###	21,125	188,540	###	###	0.0
2000-Feb-09 Wed	8.7	###	8.7	###			###	###	0.0
2000-Feb-08 Tue	###	8.75	8.49	###	73,682	###	###	###	0.0
2000-Feb-07 Mon	8.5	8.79	8.4	8.5			###	###	0.6
2000-Feb-04 Fri	###	8.487	###	8.487			92.0	92.0	###
2000-Feb-03 Thu	###	7.7	###	###			###	###	0.0
2000-Feb-02 Wed	7	7.2	7	###			84.1	84.1	0.0
2000-Feb-01 Tue	###	###	###	###			25.3	25.3	0.0
2000-Jan-31 Mon	7.058	7.45	7.058	7.45	513,828	###	91.3	91.3	0.5
2000-Jan-28 Fri	7.575	###	7.25	7.25	30,972	112,273	###	###	0.5
2000-Jan-27 Thu	###	###	###	8	56,055	0	35.1	35.1	###
2000-Jan-25 Tue	9	9	8.78	8.8			17.4	17.4	0.6
2000-Jan-24 Mon	7.86	###	7.86	9	119,625	470,126	###	###	0.6
2000-Jan-21 Fri	###	7.5	###	7.45	11,452	42,945	91.5	91.5	0.5
2000-Jan-20 Thu	###	7	###	7			###	###	0.5
2000-Jan-19 Wed	###	###	###	###	25,275	0	###	###	0.0
2000-Jan-18 Tue	6.55	6.55	6.55	6.55			68.5	68.5	0.5
2000-Jan-17 Mon	6.55	6.55	6.5	6.55	320,650	2,092,241	72.0	72.0	0.5
2000-Jan-14 Fri	6.55	###	6.52	###			70.1	70.1	0.0
2000-Jan-13 Thu	6.5	6.55	6.5	6.5	8,350	54,483	71.1	71.1	0.5
2000-Jan-12 Wed	6.4	6.55	6.4	6.55			83.0	83.0	0.5
2000-Jan-11 Tue	6.4	6.4	###	6.4	432,954	1,385,452	###	###	0.5
2000-Jan-10 Mon	6.343	###	###	###	5,546	0	###	###	0.0
2000-Jan-07 Fri	6.4	6.4	###	###			33.4	33.4	0.0
2000-Jan-06 Thu	6.5	6.5	6.4	6.4			###	###	0.5
2000-Jan-05 Wed	6.5	6.5	6.4	6.5			77.7	77.7	0.5
2000-Jan-04 Tue	###	###	###	###	15,249	0	###	###	0.0
1999-Dec-31 Fri	###	###	###	###			63.7	63.7	0.0
1999-Dec-30 Thu	###	###	###	###			63.7	63.7	0.0
1999-Dec-29 Wed	6.71	6.71	6.71	6.71	5	###	###	###	###
1999-Dec-28 Tue	7	7	7	7			###	###	0.5
1999-Dec-27 Mon	7	7	7	7			###	###	0.5
1999-Dec-24 Fri	7	7	7	7			###	###	0.5
1999-Dec-23 Thu	7	7	7	7			###	###	0.5
1999-Dec-22 Wed	7	7	7	7			62.8	62.8	0.5
1999-Dec-21 Tue	7	7	7	7			72.9	72.9	0.5
1999-Dec-20 Mon	7	7	7	7	31,375	219,625	68.3	68.3	0.5
1999-Dec-17 Fri	7	7	7	7			68.4	68.4	0.5
1999-Dec-16 Thu	7	7	7	7			###	###	0.5
1999-Dec-15 Wed	7.45	7.45	7.24	7.24			13.6	13.6	0.5
1999-Dec-14 Tue	7.48	7.5	7.48	7.5			###	###	0.5
1999-Dec-13 Mon	7.526	7.526	###	7.45			###	###	0.5
1999-Dec-10 Fri	7.25	###	7.24	###			74.6	74.6	0.0
1999-Dec-09 Thu	###	7	###	7			82.3	82.3	0.5
1999-Dec-08 Wed	###	###	###	###			67.8	67.8	0.0
1999-Dec-07 Tue	###	###	###	###			###	###	0.0
1999-Dec-06 Mon	###	###	###	###	36,150	0	30.9	30.9	0.0
1999-Dec-03 Fri	###	###	###	###			###	###	0.0
1999-Dec-02 Thu	6.5	###	6.5	###			###	###	0.0
1999-Dec-01 Wed	6.55	6.55	6.45	6.45	222,723	###	###	###	###
1999-Nov-30 Tue	6.7	6.7	6.55	###			###	###	0.0
1999-Nov-29 Mon	7	7	6.8	6.8	588,785	###	###	###	0.5
1999-Nov-26 Fri	7.25	###	7	7	166,721	583,523	9.9	9.9	0.5
1999-Nov-25 Thu	6.5	7.2	6.5	###	255,350	1,749,147	96.6	96.6	0.0

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-09 21:00:39 thru 2024-05-09 21:00:40 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000