(ROC) ROCKETBOOTS LIMITED Daily Prices Page 3

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

_{Currently Mon 25-Jun-02 09:22:55 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Bookmark this COOL OzSuper Page! (Ctrl+D)

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

(ROC) ROCKETBOOTS LIMITED Daily Prices Page 3...

TOC Company Info for ROC Limits

Company Details for (ROC) ROCKETBOOTS LIMITED

Listing Code	ROC
Listing Name	ROCKETBOOTS LIMITED
GICS Sector	Software & Services
ISIN Name	ROC OIL COMPANY
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000ROC4

Maximum Price date available .. Friday 30th May 2025
Latest price with VOLUME for ROC .. Wednesday 21st August 2024

ROC is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	0.059	1	###
MAX	4.57	52,534,753	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for ROC Bottom

<< Previous 1 2 3 4 Next >>

End of day Prices (full format),

1352 Days for (ROC) ROCKETBOOTS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2007-Nov-05 Mon	###	###	###	###			###	###	0.0
2007-Nov-02 Fri	###	###	3.25	3.29			###	###	###
2007-Nov-01 Thu	###	3.4	###	###	2,987,447	5,078,659	58.6	58.6	0.0
2007-Oct-31 Wed	3.8	3.85	3.27	###	7,269,143	25,878,149	0.4	0.4	0.0
2007-Oct-30 Tue	3.74	###	3.7	###			91.6	91.6	0.0
2007-Oct-29 Mon	3.79	3.8	3.72	3.72			22.4	22.4	0.3
2007-Oct-26 Fri	###	3.79	###	3.79	1,327,345	###	85.6	85.6	###
2007-Oct-25 Thu	###	###	###	###			80.5	80.5	0.0
2007-Oct-24 Wed	###	3.7	###	###			###	###	0.0
2007-Oct-23 Tue	3.55	###	3.55	###	1,036,859	1,840,424	77.0	77.0	0.0
2007-Oct-22 Mon	3.5	3.58	###	3.52			###	###	###
2007-Oct-19 Fri	###	3.75	3.58	###	1,832,984	6,717,886	###	###	0.0
2007-Oct-18 Thu	3.49	###	3.49	###	2,384,252	###	###	###	0.0
2007-Oct-17 Wed	3.5	3.56	3.42	3.43	1,674,357	###	20.6	20.6	0.2
2007-Oct-16 Tue	###	3.47	###	3.47			94.1	94.1	0.2
2007-Oct-15 Mon	3.27	3.29	3.26	3.28	437,157	1,431,689	73.3	73.3	0.2
2007-Oct-12 Fri	3.29	###	3.23	3.27	857,180	1,384,345	29.5	29.5	###
2007-Oct-11 Thu	3.24	###	###	###	1,022,721	0	###	###	0.0
2007-Oct-10 Wed	3.21	3.23	###	3.23			71.2	71.2	###
2007-Oct-09 Tue	###	3.21	###	###	1,270,623	2,039,349	68.2	68.2	0.0
2007-Oct-08 Mon	###	3.21	###	###			###	###	0.0
2007-Oct-05 Fri	###	3.25	###	###			62.8	62.8	0.0
2007-Oct-04 Thu	3.2	3.21	###	###			25.8	25.8	0.0
2007-Oct-03 Wed	3.29	3.29	3.21	3.21	653,424	2,123,628	19.4	19.4	###
2007-Oct-02 Tue	3.28	###	3.25	3.28			###	###	0.2
2007-Oct-01 Mon	###	###	3.27	3.29			26.9	26.9	###
2007-Sep-28 Fri	3.29	###	3.27	###	1,194,986	###	70.5	70.5	0.0
2007-Sep-27 Thu	###	###	3.27	3.28			###	###	0.2
2007-Sep-26 Wed	3.27	###	3.27	###			###	###	0.0
2007-Sep-25 Tue	###	###	###	###			64.4	64.4	0.0
2007-Sep-24 Mon	###	3.41	###	3.4	1,456,773	###	###	###	0.2
2007-Sep-21 Fri	3.25	###	3.23	###	985,759	###	###	###	0.0
2007-Sep-20 Thu	3.28	3.28	3.22	3.25	3,006,354	9,770,650	###	###	0.2
2007-Sep-19 Wed	###	###	###	###			###	###	0.0
2007-Sep-18 Tue	###	###	###	###			###	###	0.0
2007-Sep-17 Mon	###	###	###	###			77.1	77.1	0.0
2007-Sep-14 Fri	###	###	###	###			###	###	0.0
2007-Sep-13 Thu	###	###	###	###	1,841,680	0	###	###	0.0
2007-Sep-12 Wed	3.21	3.24	###	###			12.7	12.7	0.0
2007-Sep-11 Tue	3.24	3.24	###	3.2			###	###	0.2
2007-Sep-10 Mon	###	3.24	###	###	761,358	###	68.0	68.0	0.0
2007-Sep-07 Fri	3.21	3.29	###	3.27			###	###	###
2007-Sep-06 Thu	3.22	3.24	###	###			###	###	0.0
2007-Sep-05 Wed	###	###	3.23	3.23			17.8	17.8	###
2007-Sep-04 Tue	###	###	3.28	###	1,917,488	3,144,680	68.0	68.0	0.0
2007-Sep-03 Mon	3.25	###	3.25	3.28			73.6	73.6	0.2
2007-Aug-31 Fri	3.23	###	###	3.24			###	###	###
2007-Aug-30 Thu	3.4	3.46	###	3.23	5,297,851	9,165,282	7.3	7.3	###
2007-Aug-29 Wed	2.76	2.81	2.74	2.78			###	###	0.2
2007-Aug-28 Tue	###	###	2.83	2.83			12.5	12.5	0.2
2007-Aug-27 Mon	###	###	2.88	###			70.8	70.8	0.0
2007-Aug-24 Fri	###	###	2.81	2.81			15.2	15.2	###
2007-Aug-23 Thu	###	###	2.86	###	1,946,676	2,783,746	26.1	26.1	0.0
2007-Aug-22 Wed	###	###	2.89	2.89			###	###	###
2007-Aug-21 Tue	###	3	2.85	3	1,076,057	###	87.1	87.1	0.2
2007-Aug-20 Mon	2.8	###	2.79	###	1,436,478	2,003,886	###	###	0.0
2007-Aug-17 Fri	2.75	2.78	###	###			###	###	0.0
2007-Aug-16 Thu	2.85	2.85	###	2.7	3,944,147	###	26.7	26.7	0.2
2007-Aug-15 Wed	###	###	2.87	2.89	2,561,482	3,675,726	###	###	###
2007-Aug-14 Tue	###	###	###	###	1,006,077	0	44.6	44.6	0.0
2007-Aug-13 Mon	3.24	3.24	###	###	857,657	###	25.4	25.4	0.0
2007-Aug-10 Fri	3.25	###	3.21	3.24	4,840,154	7,768,447	###	###	###
2007-Aug-09 Thu	###	3.57	###	3.4	3,853,020	6,877,640	96.4	96.4	0.2
2007-Aug-08 Wed	###	###	###	###			79.7	79.7	0.0
2007-Aug-07 Tue	###	###	###	###	2,346,651	0	19.0	19.0	0.0
2007-Aug-06 Mon	3.2	3.2	###	###			41.9	41.9	0.0
2007-Aug-03 Fri	3.23	###	3.21	###			###	###	0.0
2007-Aug-02 Thu	###	###	###	3.29	1,421,755	0	###	###	###
2007-Aug-01 Wed	3.42	3.44	3.24	3.27			31.0	31.0	###
2007-Jul-31 Tue	###	3.47	###	3.46			83.0	83.0	0.2
2007-Jul-30 Mon	###	3.42	###	###			###	###	0.0
2007-Jul-27 Fri	3.4	3.42	###	###			###	###	0.0
2007-Jul-26 Thu	3.56	3.59	3.44	3.45	1,980,626	###	###	###	###
2007-Jul-25 Wed	###	###	3.56	3.56	1,326,176	###	###	###	0.3
2007-Jul-24 Tue	###	3.72	###	3.7			65.0	65.0	0.3
2007-Jul-23 Mon	###	3.7	###	###			###	###	0.0
2007-Jul-20 Fri	###	###	###	###	941,077	0	68.1	68.1	0.0
2007-Jul-19 Thu	###	3.73	###	###	708,487	1,321,328	###	###	0.0
2007-Jul-18 Wed	###	###	###	###	771,987	0	37.5	37.5	0.0
2007-Jul-17 Tue	3.81	3.81	###	3.71	2,566,847	4,889,843	###	###	###
2007-Jul-16 Mon	3.71	3.82	3.71	3.81	1,497,043	###	87.1	87.1	0.3
2007-Jul-13 Fri	3.75	3.75	###	###			###	###	0.0
2007-Jul-12 Thu	###	3.71	###	3.71	2,010,322	3,729,147	###	###	###
2007-Jul-11 Wed	3.56	###	3.54	###	2,711,241	###	84.7	84.7	0.0
2007-Jul-10 Tue	3.45	3.54	3.44	3.54			###	###	0.3
2007-Jul-09 Mon	3.47	3.47	3.4	3.42			26.0	26.0	0.2
2007-Jul-06 Fri	3.43	3.48	3.43	3.47			77.5	77.5	0.2
2007-Jul-05 Thu	###	3.43	###	3.43	431,278	739,641	76.9	76.9	0.2
2007-Jul-04 Wed	3.41	3.42	###	3.4			###	###	0.2
2007-Jul-03 Tue	3.45	3.45	###	###			###	###	0.0
2007-Jul-02 Mon	###	3.44	###	3.44			###	###	0.2
2007-Jun-29 Fri	3.25	###	3.23	3.29			69.2	69.2	###
2007-Jun-28 Thu	3.25	3.28	3.22	3.25			###	###	0.2
2007-Jun-27 Wed	###	###	###	3.2			12.8	12.8	0.2
2007-Jun-26 Tue	###	3.43	###	###			###	###	0.0
2007-Jun-25 Mon	3.4	3.43	###	###	1,685,022	###	28.8	28.8	0.0
2007-Jun-22 Fri	3.41	3.45	###	3.4	813,277	###	33.6	33.6	0.2
2007-Jun-21 Thu	3.46	3.47	3.42	3.44	2,281,078	###	###	###	0.2
2007-Jun-20 Wed	3.48	3.48	3.4	3.44			###	###	0.2
2007-Jun-19 Tue	###	3.45	3.29	3.45	2,665,178	8,981,649	###	###	###
2007-Jun-18 Mon	3.42	3.45	###	###	1,104,721	1,905,643	22.2	22.2	0.0
2007-Jun-15 Fri	###	###	###	###	1,390,846	0	###	###	0.0
2007-Jun-14 Thu	###	###	###	###	837,322	0	33.0	33.0	0.0
2007-Jun-13 Wed	###	###	###	###	1,078,254	0	###	###	0.0
2007-Jun-12 Tue	###	3.4	###	###	965,588	###	78.1	78.1	0.0
2007-Jun-08 Fri	###	3.4	3.24	###			13.3	13.3	0.0
2007-Jun-07 Thu	3.42	3.45	###	3.44	896,359	###	###	###	0.2
2007-Jun-06 Wed	3.46	3.53	3.44	3.46			68.1	68.1	0.2
2007-Jun-05 Tue	###	3.5	###	3.45			###	###	###
2007-Jun-04 Mon	###	3.45	###	###	1,163,026	###	74.7	74.7	0.0
2007-Jun-01 Fri	###	###	###	###	928,371	0	###	###	0.0
2007-May-31 Thu	###	###	3.2	###			###	###	0.0
2007-May-30 Wed	###	3.4	###	###	1,335,542	2,270,421	###	###	0.0
2007-May-29 Tue	###	3.4	###	###	724,674	1,231,945	###	###	0.0
2007-May-28 Mon	3.4	3.43	###	###	512,376	878,724	###	###	0.0
2007-May-25 Fri	3.46	3.46	3.28	###			###	###	0.0
2007-May-24 Thu	3.53	3.53	3.46	3.48	630,348	###	###	###	0.2
2007-May-23 Wed	3.53	3.56	3.51	3.53			65.3	65.3	0.3
2007-May-22 Tue	3.5	3.55	3.44	3.53	3,443,958	###	###	###	0.3
2007-May-21 Mon	3.41	3.48	3.41	3.48			82.6	82.6	0.2
2007-May-18 Fri	3.46	3.47	3.41	3.42	426,783	###	29.2	29.2	0.2
2007-May-17 Thu	3.47	3.47	3.44	3.47	816,629	2,821,453	65.4	65.4	0.2
2007-May-16 Wed	3.45	3.46	3.41	3.43	591,826	2,032,922	###	###	0.2
2007-May-15 Tue	3.44	3.48	3.42	3.47	741,287	2,557,440	77.3	77.3	0.2
2007-May-14 Mon	3.46	3.48	3.42	3.47	1,246,287	###	###	###	0.2
2007-May-11 Fri	3.48	3.49	3.41	3.47	823,689	2,841,727	33.7	33.7	0.2
2007-May-10 Thu	3.4	3.55	3.4	3.51	1,815,246	6,307,979	87.5	87.5	###
2007-May-09 Wed	3.29	3.41	3.29	3.4			###	###	0.2
2007-May-08 Tue	3.4	3.42	3.27	3.28			11.8	11.8	0.2
2007-May-07 Mon	###	3.4	3.29	3.4	1,377,778	###	###	###	0.2
2007-May-04 Fri	###	###	###	###	2,247,687	0	###	###	0.0
2007-May-03 Thu	###	3.2	###	###			###	###	0.0
2007-May-02 Wed	###	###	###	###	667,885	0	###	###	0.0
2007-May-01 Tue	3.2	3.2	###	###			###	###	0.0
2007-Apr-30 Mon	###	3.2	###	3.2			70.1	70.1	0.2
2007-Apr-27 Fri	###	###	###	###			###	###	0.0
2007-Apr-26 Thu	###	###	###	###			###	###	0.0
2007-Apr-24 Tue	###	###	###	###	542,421	0	###	###	0.0
2007-Apr-23 Mon	###	###	###	###	2,130,285	0	###	###	0.0
2007-Apr-20 Fri	###	###	###	###			77.5	77.5	0.0
2007-Apr-19 Thu	###	###	###	###			25.7	25.7	0.0
2007-Apr-18 Wed	###	###	###	###			84.9	84.9	0.0
2007-Apr-17 Tue	###	###	###	###			41.8	41.8	0.0
2007-Apr-16 Mon	###	###	###	3			###	###	0.2
2007-Apr-13 Fri	###	###	3	###	1,684,155	###	25.9	25.9	0.0
2007-Apr-12 Thu	###	###	###	###			###	###	0.0
2007-Apr-11 Wed	###	###	###	###	830,877	0	###	###	0.0
2007-Apr-10 Tue	###	###	###	###	1,234,240	0	###	###	0.0
2007-Apr-05 Thu	###	###	###	###			###	###	0.0
2007-Apr-04 Wed	###	###	###	###			62.8	62.8	0.0
2007-Apr-03 Tue	###	###	###	###	1,153,041	0	74.9	74.9	0.0
2007-Apr-02 Mon	###	###	2.89	###			###	###	0.0
2007-Mar-30 Fri	###	###	###	###	1,448,359	0	###	###	0.0
2007-Mar-29 Thu	###	###	###	###			64.6	64.6	0.0
2007-Mar-28 Wed	###	###	###	###	1,378,186	0	38.1	38.1	0.0
2007-Mar-27 Tue	###	###	###	###			###	###	0.0
2007-Mar-26 Mon	###	###	###	###			66.6	66.6	0.0
2007-Mar-23 Fri	###	###	###	###	1,711,673	0	28.4	28.4	0.0
2007-Mar-22 Thu	###	###	2.89	###	803,756	1,161,427	28.5	28.5	0.0
2007-Mar-21 Wed	2.89	###	2.86	2.86			###	###	0.2
2007-Mar-20 Tue	2.86	2.89	2.85	2.88			###	###	0.2
2007-Mar-19 Mon	2.85	2.89	2.82	2.86			70.1	70.1	0.2
2007-Mar-16 Fri	###	###	2.85	2.85	1,952,446	###	17.9	17.9	###
2007-Mar-15 Thu	###	###	###	###	1,511,927	0	###	###	0.0
2007-Mar-14 Wed	###	###	2.88	###			###	###	0.0
2007-Mar-13 Tue	###	###	###	###	1,254,676	0	###	###	0.0
2007-Mar-12 Mon	###	###	###	###	1,040,275	0	###	###	0.0
2007-Mar-09 Fri	###	###	###	###			24.0	24.0	0.0
2007-Mar-08 Thu	###	###	###	###	2,428,428	0	17.0	17.0	0.0
2007-Mar-07 Wed	###	###	###	###			77.0	77.0	0.0
2007-Mar-06 Tue	2.87	2.87	2.8	2.85	2,003,589	5,680,174	20.9	20.9	###
2007-Mar-05 Mon	###	###	2.85	2.87			30.4	30.4	###
2007-Mar-02 Fri	###	###	###	###	1,679,374	0	###	###	0.0
2007-Mar-01 Thu	3.21	3.22	###	###			###	###	0.0
2007-Feb-28 Wed	###	3.23	###	3.2	2,207,972	3,565,874	###	###	0.2
2007-Feb-27 Tue	3.23	3.27	###	3.27	2,527,980	4,133,247	###	###	###
2007-Feb-26 Mon	###	3.22	###	3.22	1,313,189	###	82.2	82.2	0.2
2007-Feb-23 Fri	###	###	###	###			###	###	0.0
2007-Feb-22 Thu	###	###	###	###			24.5	24.5	0.0
2007-Feb-21 Wed	3.2	3.2	###	###	761,457	###	###	###	0.0
2007-Feb-20 Tue	3.25	3.26	###	3.2			###	###	0.2
2007-Feb-19 Mon	3.24	3.26	3.23	3.25	375,570	1,218,724	###	###	0.2
2007-Feb-16 Fri	3.22	3.25	3.2	3.21			###	###	###
2007-Feb-15 Thu	3.25	3.25	###	3.24			36.6	36.6	###
2007-Feb-14 Wed	3.23	3.25	3.22	3.25			71.1	71.1	0.2
2007-Feb-13 Tue	###	3.2	###	3.2			###	###	0.2
2007-Feb-12 Mon	###	3.23	###	3.21			###	###	###
2007-Feb-09 Fri	###	###	###	###			###	###	0.0
2007-Feb-08 Thu	###	###	###	###			###	###	0.0
2007-Feb-07 Wed	###	###	###	###			###	###	0.0
2007-Feb-06 Tue	###	###	###	###			74.0	74.0	0.0
2007-Feb-05 Mon	###	3.2	###	###	1,360,177	2,176,283	22.3	22.3	0.0
2007-Feb-02 Fri	###	3.2	###	###			29.8	29.8	0.0
2007-Feb-01 Thu	###	###	###	###			85.6	85.6	0.0
2007-Jan-31 Wed	###	###	###	###			###	###	0.0
2007-Jan-30 Tue	###	###	###	###	762,182	0	67.1	67.1	0.0
2007-Jan-29 Mon	###	###	###	###			###	###	0.0
2007-Jan-25 Thu	###	###	###	###			###	###	0.0
2007-Jan-24 Wed	###	###	###	###	1,808,952	0	###	###	0.0
2007-Jan-23 Tue	###	###	###	###			###	###	0.0
2007-Jan-22 Mon	###	###	###	###	1,845,329	0	30.3	30.3	0.0
2007-Jan-19 Fri	###	###	###	###	824,685	0	23.0	23.0	0.0
2007-Jan-18 Thu	3	3	###	3			68.4	68.4	0.2
2007-Jan-17 Wed	3	###	###	###			73.6	73.6	0.0
2007-Jan-16 Tue	###	###	###	###			###	###	0.0
2007-Jan-15 Mon	###	###	###	###			###	###	0.0
2007-Jan-12 Fri	2.82	###	2.79	###			90.9	90.9	0.0
2007-Jan-11 Thu	2.83	2.83	2.77	2.8			25.9	25.9	0.2
2007-Jan-10 Wed	###	###	2.85	2.85			###	###	###
2007-Jan-09 Tue	###	###	###	###	1,026,445	0	65.6	65.6	0.0
2007-Jan-08 Mon	###	###	2.8	###	2,667,955	###	16.6	16.6	0.0
2007-Jan-05 Fri	###	###	###	###			71.0	71.0	0.0
2007-Jan-04 Thu	###	###	###	###			###	###	0.0
2007-Jan-03 Wed	###	3.21	###	###			75.9	75.9	0.0
2007-Jan-02 Tue	###	###	###	###	575,520	0	###	###	0.0
2006-Dec-29 Fri	###	###	###	###	354,944	0	###	###	0.0
2006-Dec-28 Thu	###	###	###	###	356,354	0	###	###	0.0
2006-Dec-27 Wed	###	###	###	###	299,644	0	61.1	61.1	0.0
2006-Dec-22 Fri	###	###	###	###	294,252	0	77.8	77.8	0.0
2006-Dec-21 Thu	###	###	###	###			###	###	0.0
2006-Dec-20 Wed	###	###	###	###	1,001,729	0	###	###	0.0
2006-Dec-19 Tue	###	###	###	###			38.4	38.4	0.0
2006-Dec-18 Mon	###	3.2	###	###			###	###	0.0
2006-Dec-15 Fri	###	###	###	###			###	###	0.0
2006-Dec-14 Thu	###	###	###	###	1,303,343	0	###	###	0.0
2006-Dec-13 Wed	###	###	###	###			###	###	0.0
2006-Dec-12 Tue	###	###	###	###	1,067,529	0	18.0	18.0	0.0
2006-Dec-11 Mon	###	###	###	###			67.3	67.3	0.0
2006-Dec-08 Fri	###	###	###	###			26.6	26.6	0.0
2006-Dec-07 Thu	###	###	###	###			71.2	71.2	0.0
2006-Dec-06 Wed	###	###	###	###	644,841	0	###	###	0.0
2006-Dec-05 Tue	###	###	###	###			27.4	27.4	0.0
2006-Dec-04 Mon	###	3.22	###	###			28.1	28.1	0.0
2006-Dec-01 Fri	3.28	3.28	###	###			###	###	0.0
2006-Nov-30 Thu	3.27	###	3.25	3.28	2,299,422	###	###	###	0.2
2006-Nov-29 Wed	###	3.2	###	3.2			83.3	83.3	0.2
2006-Nov-28 Tue	3.2	3.2	###	###			7.9	7.9	0.0
2006-Nov-27 Mon	3.22	3.24	###	3.2			29.0	29.0	0.2
2006-Nov-24 Fri	3.2	3.23	###	3.21			###	###	###
2006-Nov-23 Thu	###	3.2	###	3.2			62.5	62.5	0.2
2006-Nov-22 Wed	###	3.22	###	3.22			###	###	0.2
2006-Nov-21 Tue	###	###	###	###	1,156,158	0	82.3	82.3	0.0
2006-Nov-20 Mon	###	###	###	###	2,011,040	0	###	###	0.0
2006-Nov-17 Fri	###	###	###	###			67.2	67.2	0.0
2006-Nov-16 Thu	3.2	3.22	###	###	3,307,478	###	18.3	18.3	0.0
2006-Nov-15 Wed	###	3.22	###	3.2			###	###	0.2
2006-Nov-14 Tue	###	###	###	###	1,988,358	0	31.0	31.0	0.0
2006-Nov-13 Mon	3.22	3.22	###	###			19.7	19.7	0.0
2006-Nov-10 Fri	3.23	3.26	3.22	3.24			###	###	###
2006-Nov-09 Thu	3.23	3.24	3.2	3.21			###	###	###
2006-Nov-08 Wed	3.25	3.25	###	3.21			26.5	26.5	###
2006-Nov-07 Tue	3.22	3.27	3.21	3.22			68.1	68.1	0.2
2006-Nov-06 Mon	###	3.25	###	3.22			###	###	0.2
2006-Nov-03 Fri	3.23	3.23	3	###	1,602,972	4,993,257	###	###	0.0
2006-Nov-02 Thu	3.48	3.48	###	###	2,843,622	###	14.7	14.7	0.0
2006-Nov-01 Wed	3.54	3.54	###	3.52			27.4	27.4	###
2006-Oct-31 Tue	###	###	3.55	3.55			23.6	23.6	###
2006-Oct-30 Mon	3.71	3.72	###	###	965,129	###	###	###	0.0
2006-Oct-27 Fri	3.75	3.76	###	###			19.1	19.1	0.0
2006-Oct-26 Thu	3.87	###	3.71	3.79			###	###	###
2006-Oct-25 Wed	3.54	3.75	3.54	3.75	1,160,975	4,231,753	94.8	94.8	0.3
2006-Oct-24 Tue	3.5	3.54	3.49	3.5	669,543	2,353,443	73.7	73.7	0.3
2006-Oct-23 Mon	3.49	3.52	3.47	3.47			30.1	30.1	0.2
2006-Oct-20 Fri	3.48	3.53	3.47	3.48			66.8	66.8	0.2
2006-Oct-19 Thu	3.59	3.59	3.45	3.48	1,199,647	4,222,757	###	###	0.2
2006-Oct-18 Wed	###	###	3.57	###	740,274	1,321,389	19.6	19.6	0.0
2006-Oct-17 Tue	3.71	3.72	###	###			23.4	23.4	0.0
2006-Oct-16 Mon	###	###	###	###	843,759	0	65.7	65.7	0.0
2006-Oct-13 Fri	###	###	###	###			27.6	27.6	0.0
2006-Oct-12 Thu	###	###	3.59	3.59			###	###	###
2006-Oct-11 Wed	###	3.71	3.59	3.7			75.4	75.4	0.3
2006-Oct-10 Tue	###	3.7	3.59	###			###	###	0.0
2006-Oct-09 Mon	3.53	###	3.53	3.58	622,577	1,098,848	###	###	0.3
2006-Oct-06 Fri	3.55	3.57	3.5	3.53			25.2	25.2	0.3
2006-Oct-05 Thu	3.49	3.55	3.48	3.5	640,156	2,250,148	###	###	0.3
2006-Oct-04 Wed	3.49	3.52	3.43	3.45			###	###	###
2006-Oct-03 Tue	3.59	3.59	3.52	3.58			###	###	0.3
2006-Oct-02 Mon	###	###	3.57	###			###	###	0.0
2006-Sep-29 Fri	###	###	###	###			###	###	0.0
2006-Sep-28 Thu	3.49	###	3.48	###			###	###	0.0
2006-Sep-27 Wed	3.45	3.46	###	3.42			###	###	0.2
2006-Sep-26 Tue	3.46	3.46	###	###			5.3	5.3	0.0
2006-Sep-25 Mon	3.42	3.5	###	###	1,593,045	2,787,828	20.0	20.0	0.0
2006-Sep-22 Fri	###	###	3.27	3.28	823,388	###	21.7	21.7	0.2
2006-Sep-21 Thu	###	###	3.22	3.25	3,554,542	###	22.6	22.6	0.2
2006-Sep-20 Wed	3.4	3.42	###	###	965,156	###	###	###	0.0
2006-Sep-19 Tue	3.43	3.48	3.43	3.44	890,140	###	73.9	73.9	0.2
2006-Sep-18 Mon	###	3.49	###	###			30.0	30.0	0.0
2006-Sep-15 Fri	3.42	3.42	###	###			20.4	20.4	0.0
2006-Sep-14 Thu	3.47	3.49	3.4	3.45	1,165,320	4,014,527	###	###	###
2006-Sep-13 Wed	###	3.45	3.28	3.44			93.0	93.0	0.2
2006-Sep-12 Tue	3.44	3.44	3.24	###	1,913,044	###	23.4	23.4	0.0
2006-Sep-11 Mon	###	###	###	3.5			21.6	21.6	0.3
2006-Sep-08 Fri	###	###	3.58	###			###	###	0.0
2006-Sep-07 Thu	3.71	3.73	###	###	1,247,753	2,327,059	17.7	17.7	0.0
2006-Sep-06 Wed	3.77	3.77	3.72	3.74	1,200,756	###	###	###	0.3
2006-Sep-05 Tue	3.77	3.77	3.71	3.74	455,342	1,702,979	###	###	0.3
2006-Sep-04 Mon	3.75	3.77	3.72	3.75	1,492,480	###	67.6	67.6	0.3
2006-Sep-01 Fri	3.84	3.84	3.7	3.75			13.6	13.6	0.3
2006-Aug-31 Thu	3.81	3.89	3.78	3.85			72.3	72.3	0.3
2006-Aug-30 Wed	3.84	3.84	###	3.75	1,413,820	###	###	###	0.3
2006-Aug-29 Tue	###	###	3.85	3.88			###	###	0.3
2006-Aug-28 Mon	###	###	###	4			###	###	0.3
2006-Aug-25 Fri	###	###	###	###	343,556	0	81.6	81.6	0.0
2006-Aug-24 Thu	4	###	###	###	595,146	0	35.8	35.8	0.0
2006-Aug-23 Wed	###	###	###	###	747,251	0	22.7	22.7	0.0
2006-Aug-22 Tue	###	###	###	###			###	###	0.0
2006-Aug-21 Mon	###	###	###	###	367,157	0	###	###	0.0
2006-Aug-18 Fri	###	###	###	###	1,170,186	0	8.9	8.9	0.0
2006-Aug-17 Thu	4	###	4	###			92.5	92.5	0.0
2006-Aug-16 Wed	###	4	###	###	618,759	###	###	###	0.0
2006-Aug-15 Tue	###	###	###	###	405,720	0	81.0	81.0	0.0
2006-Aug-14 Mon	###	###	###	###	1,148,845	0	7.7	7.7	0.0
2006-Aug-11 Fri	###	###	###	###	896,970	0	14.7	14.7	0.0
2006-Aug-10 Thu	###	###	###	###	1,110,820	0	68.7	68.7	0.0
2006-Aug-09 Wed	4.21	4.21	###	###	974,822	###	###	###	0.0
2006-Aug-08 Tue	4.2	4.24	###	4.23	679,057	###	68.9	68.9	0.3
2006-Aug-07 Mon	###	4.21	###	###			###	###	0.0
2006-Aug-04 Fri	4.2	4.24	###	###	913,344	1,936,289	###	###	0.0
2006-Aug-03 Thu	4.24	4.27	4.22	4.25			68.8	68.8	###
2006-Aug-02 Wed	4.24	###	###	4.21			33.7	33.7	###
2006-Aug-01 Tue	###	4.4	4.23	4.23	1,763,954	###	###	###	0.3
2006-Jul-31 Mon	###	###	###	###	884,875	0	###	###	0.0
2006-Jul-28 Fri	###	###	4.27	###	756,676	###	32.4	32.4	0.0
2006-Jul-27 Thu	###	###	###	###			64.6	64.6	0.0
2006-Jul-26 Wed	4.4	4.4	4.26	4.29	824,326	###	###	###	###
2006-Jul-25 Tue	4.47	4.49	###	4.42	870,950	1,955,282	###	###	0.3
2006-Jul-24 Mon	4.29	4.44	4.29	###			89.4	89.4	0.0
2006-Jul-21 Fri	4.4	4.4	4.28	4.28			###	###	0.3
2006-Jul-20 Thu	4.41	4.5	###	4.45	1,620,542	###	77.4	77.4	0.3
2006-Jul-19 Wed	###	###	###	4.26	1,226,873	0	###	###	0.3
2006-Jul-18 Tue	4.26	4.26	###	###	1,279,047	2,724,370	###	###	0.0
2006-Jul-17 Mon	4.4	4.4	4.24	4.25			###	###	###
2006-Jul-14 Fri	4.42	4.46	###	###			###	###	0.0
2006-Jul-13 Thu	4.52	4.52	###	4.4			15.4	15.4	0.3
2006-Jul-12 Wed	4.41	4.57	4.41	4.5	2,042,388	9,170,322	83.5	83.5	###
2006-Jul-11 Tue	4.47	4.5	4.4	4.4			23.0	23.0	0.3
2006-Jul-10 Mon	4.41	4.48	4.29	4.47			###	###	###
2006-Jul-07 Fri	###	4.45	###	4.41			82.1	82.1	###
2006-Jul-06 Thu	4.24	###	4.24	4.29			71.1	71.1	###
2006-Jul-05 Wed	###	###	4.21	4.24	2,523,181	###	###	###	0.3
2006-Jul-04 Tue	4.43	4.43	###	###			21.5	21.5	0.0
2006-Jul-03 Mon	4.25	4.48	4.25	4.43	1,653,851	7,219,059	88.1	88.1	###
2006-Jun-30 Fri	4.22	4.27	###	4.23	1,755,249	3,747,456	62.2	62.2	0.3
2006-Jun-27 Tue	###	4	3.87	###	1,147,857	###	###	###	0.0
2006-Jun-26 Mon	3.88	3.88	3.8	3.8			###	###	###
2006-Jun-23 Fri	3.83	3.87	3.83	3.85	524,323	2,018,643	###	###	0.3
2006-Jun-22 Thu	###	###	3.82	3.87			26.4	26.4	###
2006-Jun-21 Wed	3.75	###	3.75	3.83			###	###	###
2006-Jun-20 Tue	3.79	3.8	3.71	3.75	528,683	###	###	###	0.3
2006-Jun-19 Mon	3.86	3.86	3.81	3.83			36.6	36.6	###
2006-Jun-16 Fri	###	###	3.87	3.88			###	###	0.3
2006-Jun-15 Thu	3.84	###	3.84	###			###	###	0.0
2006-Jun-14 Wed	3.78	3.89	3.7	3.84	1,093,877	###	75.9	75.9	0.3
2006-Jun-13 Tue	3.8	###	3.77	###			###	###	0.0
2006-Jun-09 Fri	3.88	3.88	3.72	3.75			###	###	0.3
2006-Jun-08 Thu	###	###	3.85	###	1,419,445	###	###	###	0.0
2006-Jun-07 Wed	###	###	###	###	751,342	0	26.4	26.4	0.0
2006-Jun-06 Tue	###	###	###	###	815,554	0	81.0	81.0	0.0
2006-Jun-05 Mon	###	###	###	###	1,346,622	0	85.2	85.2	0.0
2006-Jun-02 Fri	###	###	###	###			###	###	0.0
2006-Jun-01 Thu	###	###	###	###	659,157	0	###	###	0.0
2006-May-31 Wed	###	###	###	###	1,825,172	0	###	###	0.0
2006-May-30 Tue	###	###	###	###	772,483	0	90.1	90.1	0.0
2006-May-29 Mon	###	###	3.87	###			27.7	27.7	0.0
2006-May-26 Fri	3.88	###	3.83	3.85			###	###	0.3
2006-May-25 Thu	3.8	3.8	###	3.75			28.4	28.4	0.3
2006-May-24 Wed	3.88	3.88	3.76	3.83	1,170,552	###	###	###	###
2006-May-23 Tue	3.59	###	3.48	###			81.4	81.4	0.0
2006-May-22 Mon	3.81	3.82	3.58	###	947,452	3,505,572	21.9	21.9	0.0
2006-May-19 Fri	3.87	3.87	3.81	3.81			17.6	17.6	0.3
2006-May-18 Thu	3.76	###	3.75	3.89	1,315,046	###	###	###	0.3
2006-May-17 Wed	3.89	###	3.89	###			74.2	74.2	0.0
2006-May-16 Tue	###	###	3.7	3.7	2,535,357	###	4.8	4.8	0.3
2006-May-15 Mon	###	###	###	###			###	###	0.0
2006-May-12 Fri	4.2	4.2	###	###			15.7	15.7	0.0
2006-May-11 Thu	###	###	###	###			19.7	19.7	0.0
2006-May-10 Wed	###	4.29	###	4.21	4,060,823	###	99.1	99.1	###
2006-May-09 Tue	3.55	###	3.55	###			81.3	81.3	0.0
2006-May-08 Mon	3.57	###	3.55	3.57			65.0	65.0	0.3
2006-May-05 Fri	3.29	3.58	3.27	3.5			94.2	94.2	0.3
2006-May-04 Thu	3.4	3.4	3.27	###	861,249	###	###	###	0.0
2006-May-03 Wed	3.44	3.47	###	3.4			25.7	25.7	0.2
2006-May-02 Tue	###	3.52	###	3.4	1,424,720	###	74.7	74.7	0.2
2006-May-01 Mon	###	###	###	###			###	###	0.0
2006-Apr-28 Fri	###	###	3.25	3.26	812,170	1,319,776	###	###	0.2
2006-Apr-27 Thu	###	###	3.28	3.28	994,052	1,630,245	28.4	28.4	0.2
2006-Apr-26 Wed	###	###	3.27	###	1,084,184	1,772,640	31.6	31.6	0.0
2006-Apr-24 Mon	3.26	###	3.26	3.29			76.9	76.9	###
2006-Apr-21 Fri	3.22	3.25	###	3.25	661,847	###	###	###	0.2
2006-Apr-20 Thu	###	3.25	###	3.23			91.5	91.5	###
2006-Apr-19 Wed	3.22	3.25	2.86	###			###	###	0.0
2006-Apr-18 Tue	3.23	3.24	3.21	3.22			###	###	0.2
2006-Apr-13 Thu	3.21	3.22	###	###			26.7	26.7	0.0
2006-Apr-11 Tue	3.23	3.24	3.2	3.22			###	###	0.2
2006-Apr-10 Mon	3.2	3.23	###	###			37.7	37.7	0.0
2006-Apr-07 Fri	3.21	3.24	3.21	3.21	692,551	2,233,476	###	###	###
2006-Apr-06 Thu	3.27	###	3.24	3.24			###	###	###
2006-Apr-05 Wed	###	3.28	###	3.27	438,552	719,225	###	###	###
2006-Apr-04 Tue	3.25	3.28	###	###	488,349	###	###	###	0.0
2006-Apr-03 Mon	3.29	###	###	3.25	516,372	0	###	###	0.2
2006-Mar-31 Fri	3.27	###	3.25	3.26			###	###	0.2
2006-Mar-30 Thu	###	3.25	###	3.24			80.4	80.4	###
2006-Mar-29 Wed	###	3.24	###	###			23.2	23.2	0.0
2006-Mar-28 Tue	###	###	###	###	1,411,574	0	###	###	0.0
2006-Mar-27 Mon	###	3.41	3.28	3.28			17.0	17.0	0.2
2006-Mar-24 Fri	3.25	###	3.24	###			85.3	85.3	0.0
2006-Mar-23 Thu	3.2	3.27	3.2	3.22	491,182	1,588,973	###	###	0.2
2006-Mar-22 Wed	###	3.25	###	3.22	573,854	###	78.3	78.3	0.2
2006-Mar-21 Tue	###	3.21	###	###			###	###	0.0
2006-Mar-20 Mon	###	3.22	###	3.2	588,770	###	68.9	68.9	0.2
2006-Mar-17 Fri	###	3.24	###	###	846,042	1,370,588	33.7	33.7	0.0
2006-Mar-16 Thu	3.21	3.24	###	###	1,531,946	2,481,752	###	###	0.0
2006-Mar-15 Wed	3.24	3.24	###	###	672,478	###	17.4	17.4	0.0
2006-Mar-14 Tue	3.22	3.24	###	3.21			###	###	###
2006-Mar-13 Mon	3.2	3.2	###	###	553,140	885,024	25.7	25.7	0.0
2006-Mar-10 Fri	###	###	###	###	545,986	0	81.7	81.7	0.0
2006-Mar-09 Thu	###	###	###	###			###	###	0.0
2006-Mar-08 Wed	###	3.2	###	###	468,656	749,849	###	###	0.0
2006-Mar-07 Tue	###	###	###	###	714,221	0	###	###	0.0
2006-Mar-06 Mon	###	###	###	###			###	###	0.0
2006-Mar-03 Fri	3.2	3.2	###	###			12.6	12.6	0.0
2006-Mar-02 Thu	3.2	3.22	###	3.2			###	###	0.2
2006-Mar-01 Wed	###	3.2	###	###			###	###	0.0
2006-Feb-28 Tue	###	###	###	###	805,050	0	###	###	0.0
2006-Feb-27 Mon	3	###	###	###			###	###	0.0
2006-Feb-24 Fri	2.89	###	2.87	###	442,626	###	###	###	0.0
2006-Feb-23 Thu	###	###	2.86	###	520,274	###	15.0	15.0	0.0
2006-Feb-22 Wed	###	3	###	###			###	###	0.0
2006-Feb-21 Tue	###	###	###	###	996,858	0	###	###	0.0
2006-Feb-20 Mon	2.89	###	2.88	2.89	567,786	###	###	###	###
2006-Feb-17 Fri	2.81	2.84	2.79	2.84			###	###	0.2
2006-Feb-16 Thu	2.79	2.79	###	2.76			30.5	30.5	0.2
2006-Feb-15 Wed	2.81	2.85	2.79	2.79			###	###	###
2006-Feb-14 Tue	2.81	2.88	2.81	2.81	884,957	###	###	###	###
2006-Feb-13 Mon	2.87	2.87	2.77	2.81	1,907,044	###	21.4	21.4	###
2006-Feb-10 Fri	2.84	2.89	2.83	2.83			###	###	0.2
2006-Feb-09 Thu	2.8	2.86	2.8	2.82			68.2	68.2	###
2006-Feb-08 Wed	2.84	2.84	2.74	2.75			16.6	16.6	###
2006-Feb-07 Tue	###	###	###	###			25.7	25.7	0.0
2006-Feb-06 Mon	###	###	###	###	1,316,088	0	###	###	0.0
2006-Feb-03 Fri	###	###	###	###	3,136,422	0	74.0	74.0	0.0
2006-Feb-02 Thu	###	###	###	###			###	###	0.0
2006-Feb-01 Wed	###	###	###	###	942,542	0	###	###	0.0
2006-Jan-31 Tue	###	###	3	###			###	###	0.0
2006-Jan-30 Mon	###	###	###	###	1,567,052	0	###	###	0.0
2006-Jan-27 Fri	###	###	###	###	770,847	0	16.9	16.9	0.0
2006-Jan-25 Wed	###	###	###	###			###	###	0.0
2006-Jan-24 Tue	2.88	###	2.86	###			79.3	79.3	0.0
2006-Jan-23 Mon	2.86	2.89	2.82	2.87			###	###	###
2006-Jan-20 Fri	2.87	2.89	2.84	2.85			26.8	26.8	###
2006-Jan-19 Thu	2.85	2.85	2.76	2.79			13.6	13.6	###
2006-Jan-18 Wed	###	3	2.86	###	1,182,050	###	22.1	22.1	0.0
2006-Jan-17 Tue	2.88	###	2.86	###			###	###	0.0
2006-Jan-16 Mon	2.84	2.88	2.76	2.85			72.3	72.3	###
2006-Jan-13 Fri	2.7	2.8	###	2.8			89.9	89.9	0.2
2006-Jan-12 Thu	###	2.7	###	2.7			###	###	0.2
2006-Jan-11 Wed	###	###	###	###	474,183	0	###	###	0.0
2006-Jan-10 Tue	###	###	###	###	602,024	0	23.2	23.2	0.0
2006-Jan-09 Mon	###	2.71	###	###	567,751	###	###	###	0.0
2006-Jan-06 Fri	###	###	###	###	287,274	0	23.1	23.1	0.0
2006-Jan-05 Thu	###	2.71	###	###	545,459	###	###	###	0.0
2006-Jan-04 Wed	###	2.73	###	###	1,119,027	1,527,471	24.6	24.6	0.0
2006-Jan-03 Tue	###	###	###	###	340,145	0	###	###	0.0
2005-Dec-30 Fri	2.59	###	2.53	2.53			8.8	8.8	###
2005-Dec-29 Thu	2.52	2.59	2.52	2.59	292,457	747,227	###	###	0.2
2005-Dec-28 Wed	2.49	2.51	2.47	2.51	184,774	460,087	###	###	###
2005-Dec-27 Tue	2.47	2.51	2.44	2.49			75.5	75.5	0.2
2005-Dec-23 Fri	2.47	2.51	2.44	2.49			75.5	75.5	0.2
2005-Dec-22 Thu	2.54	2.55	2.47	2.47			###	###	###
2005-Dec-21 Wed	2.49	2.56	2.49	2.52	745,046	1,881,241	###	###	###
2005-Dec-20 Tue	2.58	2.58	2.49	2.49	661,685	1,677,371	###	###	0.2
2005-Dec-19 Mon	###	###	2.58	2.58	717,228	925,224	###	###	0.2
2005-Dec-16 Fri	###	2.7	###	###	1,359,855	###	19.5	19.5	0.0
2005-Dec-15 Thu	###	2.74	###	2.74			88.1	88.1	0.2
2005-Dec-14 Wed	###	###	2.58	###			75.2	75.2	0.0
2005-Dec-13 Tue	###	###	###	###			80.3	80.3	0.0
2005-Dec-12 Mon	2.56	###	2.52	2.54			26.5	26.5	###
2005-Dec-09 Fri	2.57	2.59	2.55	2.57	289,480	###	###	###	###
2005-Dec-08 Thu	###	###	2.51	2.54			###	###	###
2005-Dec-07 Wed	2.53	###	2.53	###	680,476	###	88.7	88.7	0.0
2005-Dec-06 Tue	2.5	2.53	2.47	2.49	563,871	1,409,677	###	###	0.2
2005-Dec-05 Mon	2.5	2.52	2.46	2.47	578,347	1,440,084	23.7	23.7	###
2005-Dec-02 Fri	2.52	2.55	2.46	2.47			###	###	###
2005-Dec-01 Thu	2.51	2.53	2.44	2.47			###	###	###
2005-Nov-30 Wed	2.5	2.57	2.5	2.57	558,457	1,415,688	87.9	87.9	###
2005-Nov-29 Tue	2.53	2.55	2.51	2.52	350,440	###	35.7	35.7	###
2005-Nov-28 Mon	2.56	2.58	2.54	2.55	436,978	###	###	###	0.2
2005-Nov-25 Fri	2.56	2.56	2.54	2.56	1,135,470	2,895,448	###	###	0.2
2005-Nov-24 Thu	2.55	2.58	2.51	2.56			68.5	68.5	0.2
2005-Nov-23 Wed	2.49	2.57	2.49	2.55	838,483	###	87.5	87.5	0.2
2005-Nov-22 Tue	2.43	2.49	2.42	2.45			78.8	78.8	0.2
2005-Nov-21 Mon	2.47	2.47	2.41	2.41	1,884,588	###	11.9	11.9	0.2
2005-Nov-18 Fri	###	2.47	###	2.47	1,662,649	2,053,371	###	###	###
2005-Nov-17 Thu	2.42	2.44	2.4	2.41	203,659	492,854	###	###	0.2
2005-Nov-16 Wed	2.43	2.43	###	###	469,548	###	18.2	18.2	0.0
2005-Nov-15 Tue	2.44	2.48	2.43	2.48	547,586	1,344,323	###	###	0.2
2005-Nov-14 Mon	###	2.44	###	2.44			86.3	86.3	0.2
2005-Nov-11 Fri	2.45	2.47	###	###	1,061,229	###	14.0	14.0	0.0
2005-Nov-10 Thu	2.41	2.46	2.41	2.46			86.0	86.0	0.2
2005-Nov-09 Wed	2.48	2.49	2.41	2.42			###	###	0.2
2005-Nov-08 Tue	2.45	2.47	2.43	2.47			76.1	76.1	###
2005-Nov-07 Mon	2.48	2.5	2.45	2.48			73.5	73.5	0.2
2005-Nov-04 Fri	2.53	2.55	2.48	2.5	1,054,874	###	###	###	0.2
2005-Nov-03 Thu	2.4	2.48	2.4	2.48	292,040	712,577	###	###	0.2
2005-Nov-02 Wed	2.41	2.43	###	2.4	1,377,923	1,674,176	33.0	33.0	###
2005-Nov-01 Tue	2.47	2.47	2.41	2.41			11.5	11.5	0.2
2005-Oct-31 Mon	2.49	2.52	2.45	2.52	595,347	###	74.8	74.8	###
2005-Oct-28 Fri	2.4	2.44	###	2.44			85.2	85.2	0.2
2005-Oct-27 Thu	2.45	2.47	2.42	2.47	909,543	###	###	###	###
2005-Oct-26 Wed	###	2.48	###	2.47			93.1	93.1	###
2005-Oct-25 Tue	2.4	2.41	###	###			###	###	0.0
2005-Oct-24 Mon	2.27	###	2.2	###			###	###	0.0
2005-Oct-21 Fri	###	###	2.26	###			17.4	17.4	0.0
2005-Oct-20 Thu	2.44	2.46	###	###			###	###	0.0
2005-Oct-19 Wed	2.5	2.51	2.43	2.46			###	###	0.2
2005-Oct-18 Tue	2.55	2.56	2.51	2.53	539,645	###	28.4	28.4	###
2005-Oct-17 Mon	2.58	2.59	2.5	2.5			8.1	8.1	0.2
2005-Oct-14 Fri	2.56	2.58	2.51	2.58			79.4	79.4	0.2
2005-Oct-13 Thu	2.59	###	2.56	###	637,974	###	73.7	73.7	0.0
2005-Oct-12 Wed	2.56	###	2.55	###			###	###	0.0
2005-Oct-11 Tue	2.54	2.54	2.51	2.51			25.2	25.2	###
2005-Oct-10 Mon	2.56	###	2.54	2.55	1,197,979	###	30.5	30.5	0.2
2005-Oct-07 Fri	2.57	2.57	2.51	2.53			13.7	13.7	###
2005-Oct-06 Thu	###	###	2.49	###			###	###	0.0
2005-Oct-05 Wed	2.81	2.84	2.74	2.8			48.9	48.9	0.2
2005-Oct-04 Tue	2.78	###	2.78	2.87	1,699,420	###	###	###	###
2005-Oct-03 Mon	2.74	2.78	2.74	2.78			83.2	83.2	0.2
2005-Sep-30 Fri	2.83	2.83	2.73	2.77	1,032,651	###	###	###	0.2
2005-Sep-29 Thu	###	2.83	###	2.8	2,270,129	###	92.6	92.6	0.2
2005-Sep-28 Wed	###	###	###	###			81.5	81.5	0.0
2005-Sep-27 Tue	###	###	###	###	1,570,657	0	###	###	0.0
2005-Sep-26 Mon	###	###	2.59	###	2,737,672	3,545,285	###	###	0.0
2005-Sep-23 Fri	2.7	2.7	###	###	737,882	996,140	18.1	18.1	0.0
2005-Sep-22 Thu	###	2.7	###	###	1,094,941	1,478,170	68.2	68.2	0.0
2005-Sep-21 Wed	###	###	2.59	###	1,319,921	###	###	###	0.0
2005-Sep-20 Tue	###	###	###	###			86.9	86.9	0.0
2005-Sep-19 Mon	2.52	2.56	2.5	2.56			84.3	84.3	0.2
2005-Sep-16 Fri	2.51	2.55	2.51	2.55	943,043	###	###	###	0.2
2005-Sep-15 Thu	2.4	2.51	2.4	2.51	1,997,884	###	93.1	93.1	###
2005-Sep-14 Wed	###	2.4	###	2.4			75.3	75.3	###
2005-Sep-13 Tue	2.42	2.42	###	2.4	664,059	###	###	###	###
2005-Sep-12 Mon	2.41	2.43	###	2.4	396,948	###	###	###	###
2005-Sep-09 Fri	2.43	2.43	###	###	620,072	753,387	11.1	11.1	0.0
2005-Sep-08 Thu	###	2.42	###	###	750,120	907,645	###	###	0.0
2005-Sep-07 Wed	###	###	###	###	922,946	0	###	###	0.0
2005-Sep-06 Tue	###	###	###	###			###	###	0.0
2005-Sep-05 Mon	2.41	2.41	2.25	###			5.4	5.4	0.0
2005-Sep-02 Fri	2.47	2.48	2.41	2.41	530,143	###	12.2	12.2	0.2
2005-Sep-01 Thu	2.42	2.47	2.41	2.47	616,941	###	83.2	83.2	###
2005-Aug-31 Wed	2.51	2.51	2.41	2.46			###	###	0.2
2005-Aug-30 Tue	2.53	2.55	2.48	2.51			###	###	###
2005-Aug-29 Mon	2.52	2.56	2.51	2.51			###	###	###
2005-Aug-26 Fri	2.5	2.55	2.49	2.5	383,856	###	###	###	0.2
2005-Aug-25 Thu	2.51	2.53	2.48	2.49	669,944	###	29.1	29.1	0.2
2005-Aug-24 Wed	2.54	2.54	2.42	2.48			###	###	0.2
2005-Aug-23 Tue	2.55	2.56	2.52	2.54	536,983	###	35.7	35.7	###
2005-Aug-22 Mon	2.59	###	2.56	###	720,749	922,558	66.6	66.6	0.0
2005-Aug-19 Fri	2.47	2.55	2.47	2.54	456,980	###	87.5	87.5	###
2005-Aug-18 Thu	2.55	2.56	2.46	2.47			###	###	###
2005-Aug-17 Wed	###	###	###	###			24.1	24.1	0.0
2005-Aug-16 Tue	###	###	###	###	1,007,726	0	68.5	68.5	0.0
2005-Aug-15 Mon	2.53	2.7	2.53	###	1,214,754	3,176,581	94.0	94.0	0.0
2005-Aug-12 Fri	2.48	2.5	2.48	2.5	477,276	###	###	###	0.2
2005-Aug-11 Thu	2.44	2.48	2.43	2.46	700,445	###	71.9	71.9	0.2
2005-Aug-10 Wed	2.44	2.46	###	2.41	603,425	###	21.9	21.9	0.2
2005-Aug-09 Tue	2.47	2.49	2.44	2.44			###	###	0.2
2005-Aug-08 Mon	###	2.44	###	2.43	1,416,842	1,728,547	###	###	###
2005-Aug-05 Fri	###	###	2.27	###			14.3	14.3	0.0
2005-Aug-04 Thu	###	###	2.24	###	1,535,454	###	84.4	84.4	0.0
2005-Aug-03 Wed	2.41	2.44	###	###			###	###	0.0
2005-Aug-02 Tue	2.45	2.45	###	###	966,023	1,183,378	12.6	12.6	0.0
2005-Aug-01 Mon	###	2.44	###	2.44			###	###	0.2
2005-Jul-29 Fri	###	###	###	###	626,258	0	###	###	0.0
2005-Jul-28 Thu	2.27	2.29	2.25	2.29			81.4	81.4	###
2005-Jul-27 Wed	2.29	###	2.26	2.27			###	###	0.2
2005-Jul-26 Tue	2.28	###	2.26	###			###	###	0.0
2005-Jul-25 Mon	2.2	###	2.2	2.29	1,245,421	###	###	###	###
2005-Jul-22 Fri	###	2.2	###	###			72.8	72.8	0.0
2005-Jul-21 Thu	###	2.2	###	###	1,158,175	###	###	###	0.0
2005-Jul-20 Wed	###	###	###	###	483,323	0	###	###	0.0
2005-Jul-19 Tue	###	###	###	###	273,481	0	###	###	0.0
2005-Jul-18 Mon	###	###	###	###			###	###	0.0
2005-Jul-15 Fri	###	###	###	###	1,056,573	0	###	###	0.0
2005-Jul-14 Thu	###	###	###	###	350,949	0	###	###	0.0
2005-Jul-13 Wed	###	###	###	###			###	###	0.0
2005-Jul-12 Tue	###	###	###	###			###	###	0.0
2005-Jul-11 Mon	###	###	###	###			###	###	0.0
2005-Jul-08 Fri	###	###	2	###			27.5	27.5	0.0
2005-Jul-07 Thu	###	###	###	###			37.0	37.0	0.0
2005-Jul-06 Wed	2	###	2	###			###	###	0.0
2005-Jul-05 Tue	###	###	###	2	891,684	0	###	###	0.1
2005-Jul-04 Mon	###	###	###	###			87.6	87.6	0.0
2005-Jul-01 Fri	###	###	1.89	###	250,841	237,044	###	###	0.0
2005-Jun-30 Thu	1.955	###	###	###			###	###	0.0
2005-Jun-29 Wed	###	###	1.945	###	1,694,086	###	32.5	32.5	0.0
2005-Jun-28 Tue	###	###	###	###	1,554,670	0	65.2	65.2	0.0
2005-Jun-27 Mon	###	###	###	###			91.3	91.3	0.0
2005-Jun-24 Fri	###	1.955	###	###	1,388,425	1,357,185	###	###	0.0
2005-Jun-23 Thu	###	###	###	###			78.8	78.8	0.0
2005-Jun-22 Wed	###	1.925	1.89	###	624,223	###	30.7	30.7	0.0
2005-Jun-21 Tue	###	###	###	1.925	1,414,922	0	27.4	27.4	0.1
2005-Jun-20 Mon	1.885	###	1.885	###			93.3	93.3	0.0
2005-Jun-17 Fri	1.87	1.88	1.86	1.875	487,484	###	62.3	62.3	###
2005-Jun-16 Thu	1.86	###	1.84	1.86	1,982,876	1,824,245	69.6	69.6	0.1
2005-Jun-15 Wed	1.82	###	###	###			###	###	0.0
2005-Jun-14 Tue	1.79	1.83	1.79	1.83	749,889	###	###	###	###
2005-Jun-10 Fri	1.77	1.79	1.77	1.785			75.1	75.1	0.1
2005-Jun-09 Thu	###	1.78	###	1.755	2,206,144	###	82.0	82.0	0.1
2005-Jun-08 Wed	1.76	1.76	1.73	###	461,325	###	20.3	20.3	0.0
2005-Jun-07 Tue	1.74	###	###	1.76	694,552	0	###	###	0.1
2005-Jun-06 Mon	1.71	1.77	1.71	###			###	###	0.0
2005-Jun-03 Fri	1.745	1.745	1.71	###	720,927	###	26.6	26.6	0.0
2005-Jun-02 Thu	###	1.77	###	1.76			###	###	0.1
2005-Jun-01 Wed	1.655	###	1.645	###	5,743,156	4,723,745	75.6	75.6	0.0
2005-May-31 Tue	###	###	1.645	1.645			21.1	21.1	0.1
2005-May-30 Mon	###	###	###	###	1,473,025	0	###	###	0.0
2005-May-27 Fri	###	###	###	1.645			###	###	0.1
2005-May-26 Thu	1.675	###	1.625	1.625	896,584	728,474	9.9	9.9	###
2005-May-25 Wed	###	###	###	###	768,142	0	18.7	18.7	0.0
2005-May-24 Tue	###	###	1.625	###			###	###	0.0
2005-May-23 Mon	###	###	###	###	478,473	0	###	###	0.0
2005-May-20 Fri	###	###	###	###			14.1	14.1	0.0
2005-May-19 Thu	###	###	###	1.645	498,051	0	67.3	67.3	0.1
2005-May-18 Wed	###	###	###	###			###	###	0.0
2005-May-17 Tue	###	###	###	###			###	###	0.0
2005-May-16 Mon	###	1.685	1.625	1.625			###	###	###
2005-May-13 Fri	###	###	###	1.685			###	###	###
2005-May-12 Thu	1.73	1.74	1.71	1.725			###	###	###
2005-May-11 Wed	###	1.76	###	###			67.0	67.0	0.0
2005-May-10 Tue	###	1.79	1.71	1.74	239,671	419,424	25.3	25.3	0.1
2005-May-09 Mon	1.7	###	1.7	###			###	###	0.0
2005-May-06 Fri	1.71	1.71	###	###	255,674	###	###	###	0.0
2005-May-05 Thu	###	1.7	###	1.7	156,886	133,353	###	###	###
2005-May-04 Wed	1.71	1.71	###	1.675	170,380	145,674	27.0	27.0	###
2005-May-03 Tue	1.76	1.785	###	1.7	276,629	###	###	###	###
2005-May-02 Mon	1.78	1.79	1.745	1.755			###	###	0.1
2005-Apr-29 Fri	1.79	1.79	1.72	1.75			###	###	0.1
2005-Apr-28 Thu	1.8	1.8	1.77	1.8	247,159	441,178	74.0	74.0	0.1
2005-Apr-27 Wed	1.82	1.82	1.8	###	365,677	661,875	36.3	36.3	0.0
2005-Apr-26 Tue	1.79	1.82	1.79	1.82			87.6	87.6	###
2005-Apr-22 Fri	1.78	1.78	1.75	1.78	191,481	###	71.3	71.3	0.1
2005-Apr-21 Thu	1.775	1.775	1.73	1.75			###	###	0.1
2005-Apr-20 Wed	1.76	1.78	1.76	1.775	899,489	###	77.8	77.8	###
2005-Apr-19 Tue	###	1.745	###	1.745	389,477	###	###	###	0.1
2005-Apr-18 Mon	###	1.7	1.625	1.7			91.3	91.3	###
2005-Apr-15 Fri	1.75	1.755	###	1.7	816,142	###	###	###	###
2005-Apr-14 Thu	1.79	1.79	1.74	1.75			###	###	0.1
2005-Apr-13 Wed	1.84	1.84	###	###	728,985	###	21.4	21.4	0.0
2005-Apr-12 Tue	1.82	1.84	1.82	1.84	391,821	###	###	###	###
2005-Apr-11 Mon	1.84	1.84	###	1.83			###	###	###
2005-Apr-08 Fri	1.83	1.85	1.825	1.84			71.9	71.9	###
2005-Apr-07 Thu	1.82	1.85	1.82	###			78.2	78.2	0.0
2005-Apr-06 Wed	1.875	1.875	1.825	1.83			###	###	###
2005-Apr-05 Tue	1.88	###	1.86	###			84.6	84.6	0.0
2005-Apr-04 Mon	###	###	1.875	1.88			###	###	0.1
2005-Apr-01 Fri	1.82	1.89	1.82	1.88			###	###	0.1
2005-Mar-31 Thu	1.79	1.82	1.79	1.8			###	###	0.1
2005-Mar-30 Wed	1.83	1.83	1.78	1.78			29.6	29.6	0.1
2005-Mar-29 Tue	1.89	1.89	1.84	1.84	313,748	585,140	23.4	23.4	###
2005-Mar-24 Thu	###	###	1.88	###	729,126	685,378	###	###	0.0
2005-Mar-23 Wed	###	###	1.89	###	567,477	###	###	###	0.0
2005-Mar-22 Tue	###	###	###	###	645,381	0	36.1	36.1	0.0
2005-Mar-21 Mon	###	###	1.89	###			###	###	0.0
2005-Mar-18 Fri	1.88	###	1.88	###	938,540	882,227	###	###	0.0
2005-Mar-17 Thu	1.89	###	1.85	1.88	769,883	712,141	###	###	0.1
2005-Mar-16 Wed	###	###	1.85	1.87			###	###	###
2005-Mar-15 Tue	###	###	1.89	###	929,089	877,989	31.4	31.4	0.0
2005-Mar-14 Mon	1.84	1.88	1.82	1.88			###	###	0.1
2005-Mar-11 Fri	1.89	###	1.83	1.85			14.2	14.2	0.1
2005-Mar-10 Thu	1.88	###	1.86	1.88			###	###	0.1
2005-Mar-09 Wed	1.87	###	1.87	1.88	569,745	###	###	###	0.1
2005-Mar-08 Tue	1.87	1.87	1.84	1.87			68.8	68.8	###
2005-Mar-07 Mon	1.82	1.87	1.82	1.86			###	###	0.1
2005-Mar-04 Fri	1.78	1.84	1.78	1.81	1,604,822	2,904,727	81.0	81.0	###
2005-Mar-03 Thu	1.76	1.81	1.76	1.77	1,279,852	###	###	###	###
2005-Mar-02 Wed	1.76	1.79	1.73	1.77			###	###	###
2005-Mar-01 Tue	1.77	1.8	1.75	1.8			###	###	0.1
2005-Feb-28 Mon	1.78	1.8	1.77	1.77	493,328	###	31.8	31.8	###
2005-Feb-25 Fri	1.79	1.79	1.75	1.77			25.4	25.4	###
2005-Feb-24 Thu	1.76	1.78	1.75	1.78	678,682	1,197,873	###	###	0.1
2005-Feb-23 Wed	1.78	1.78	1.7	1.75			26.3	26.3	0.1
2005-Feb-22 Tue	###	###	1.85	1.85			###	###	0.1
2005-Feb-21 Mon	###	###	###	###			###	###	0.0
2005-Feb-18 Fri	1.89	###	1.88	###	728,926	###	83.2	83.2	0.0
2005-Feb-17 Thu	###	###	1.89	1.89			21.2	21.2	###
2005-Feb-16 Wed	###	###	1.89	1.89			10.0	10.0	###
2005-Feb-15 Tue	###	###	1.89	###	2,709,258	2,560,248	87.7	87.7	0.0
2005-Feb-14 Mon	1.88	1.89	1.87	1.89	698,342	1,312,882	76.8	76.8	###
2005-Feb-11 Fri	1.87	1.89	1.85	1.87			65.8	65.8	###
2005-Feb-10 Thu	1.88	###	1.85	1.87	1,831,184	1,693,845	###	###	###
2005-Feb-09 Wed	###	###	1.88	1.89	1,750,982	1,645,923	###	###	###
2005-Feb-08 Tue	###	###	1.87	1.89	1,011,585	###	22.4	22.4	###
2005-Feb-07 Mon	###	###	###	###	793,450	0	34.8	34.8	0.0
2005-Feb-04 Fri	###	###	###	###			###	###	0.0
2005-Feb-03 Thu	###	###	###	###			###	###	0.0
2005-Feb-02 Wed	###	###	###	###			26.9	26.9	0.0
2005-Feb-01 Tue	1.89	###	1.89	###			###	###	0.0
2005-Jan-31 Mon	1.88	###	1.85	1.88			73.6	73.6	0.1
2005-Jan-28 Fri	###	###	1.86	1.86			14.7	14.7	0.1
2005-Jan-27 Thu	1.88	###	1.88	1.89			###	###	###
2005-Jan-25 Tue	1.89	###	1.86	1.88			31.7	31.7	0.1
2005-Jan-24 Mon	1.82	1.85	1.79	1.85			###	###	0.1
2005-Jan-21 Fri	1.85	1.85	1.73	1.73			###	###	###
2005-Jan-20 Thu	1.87	1.87	1.84	1.85	595,874	1,105,346	24.0	24.0	0.1
2005-Jan-19 Wed	1.87	1.88	1.85	1.88	758,928	###	###	###	0.1
2005-Jan-18 Tue	1.89	1.89	1.84	1.85	719,951	###	17.4	17.4	0.1
2005-Jan-17 Mon	1.89	###	1.88	1.88	276,129	###	26.9	26.9	0.1
2005-Jan-14 Fri	1.89	1.89	1.87	1.87			###	###	###
2005-Jan-13 Thu	1.83	1.89	1.83	1.86	1,031,976	1,919,475	###	###	0.1
2005-Jan-12 Wed	1.8	1.84	1.8	1.82			###	###	###
2005-Jan-11 Tue	1.77	1.79	1.77	1.79			80.0	80.0	0.1
2005-Jan-10 Mon	1.77	1.78	1.75	1.77			###	###	###
2005-Jan-07 Fri	1.78	1.79	1.76	1.76			###	###	0.1
2005-Jan-06 Thu	1.76	1.79	1.76	1.77			###	###	###
2005-Jan-05 Wed	1.8	1.81	1.76	1.77	526,122	939,127	###	###	###
2005-Jan-04 Tue	1.81	1.82	1.8	1.8	768,586	1,391,140	###	###	0.1
2004-Dec-31 Fri	1.82	1.82	1.81	1.81	417,825	758,352	18.4	18.4	###
2004-Dec-30 Thu	1.83	1.83	1.81	1.82	221,222	402,624	19.8	19.8	###
2004-Dec-29 Wed	1.83	1.84	1.81	1.82	554,129	1,011,285	21.5	21.5	###
2004-Dec-24 Fri	1.83	1.84	1.82	1.84			73.5	73.5	###
2004-Dec-23 Thu	1.83	1.84	1.82	1.83			70.0	70.0	###
2004-Dec-22 Wed	1.82	1.83	1.81	1.82			###	###	###
2004-Dec-21 Tue	1.83	1.85	1.78	1.8			###	###	0.1
2004-Dec-20 Mon	1.74	1.74	1.72	1.74			72.0	72.0	0.1
2004-Dec-17 Fri	1.71	1.75	1.7	1.7	877,351	###	26.5	26.5	###
2004-Dec-16 Thu	###	1.71	###	1.7	1,033,071	883,275	85.5	85.5	###
2004-Dec-15 Wed	###	1.7	###	###			###	###	0.0
2004-Dec-14 Tue	1.7	1.72	###	###	800,241	###	32.0	32.0	0.0
2004-Dec-13 Mon	1.7	1.71	###	###			35.6	35.6	0.0
2004-Dec-10 Fri	###	1.71	###	1.71			78.6	78.6	0.1
2004-Dec-09 Thu	1.71	1.71	###	###			###	###	0.0
2004-Dec-08 Wed	1.79	1.79	1.7	1.7			###	###	###
2004-Dec-07 Tue	1.78	1.81	1.78	1.79			79.5	79.5	0.1
2004-Dec-06 Mon	1.76	1.8	1.76	1.78	507,575	903,483	82.7	82.7	0.1
2004-Dec-03 Fri	1.81	1.82	1.76	1.76			###	###	0.1
2004-Dec-02 Thu	1.79	1.84	1.79	1.83			85.2	85.2	###
2004-Dec-01 Wed	1.82	1.84	1.78	1.78	2,187,425	###	20.6	20.6	0.1
2004-Nov-30 Tue	1.84	1.85	1.83	1.83			34.7	34.7	###
2004-Nov-29 Mon	1.86	1.86	1.81	1.84	2,136,540	3,920,550	###	###	###
2004-Nov-26 Fri	###	###	###	###			9.5	9.5	0.0
2004-Nov-25 Thu	###	###	###	###	812,453	0	###	###	0.0
2004-Nov-24 Wed	###	###	###	###			79.1	79.1	0.0
2004-Nov-23 Tue	1.89	###	1.89	###			83.7	83.7	0.0
2004-Nov-22 Mon	1.87	1.89	1.86	1.88	1,011,349	1,896,279	80.3	80.3	0.1
2004-Nov-19 Fri	1.89	1.89	1.82	1.84	874,383	1,621,980	11.7	11.7	###
2004-Nov-18 Thu	1.83	1.89	1.83	1.89			88.2	88.2	###
2004-Nov-17 Wed	1.81	1.83	1.8	1.83			78.4	78.4	###
2004-Nov-16 Tue	1.8	1.82	1.79	1.81	509,671	919,956	78.0	78.0	###
2004-Nov-15 Mon	1.82	1.82	1.8	1.8	914,057	1,654,443	22.6	22.6	0.1
2004-Nov-12 Fri	1.87	1.88	1.83	1.83	802,044	###	###	###	###
2004-Nov-11 Thu	1.84	1.88	1.84	1.87			###	###	###
2004-Nov-10 Wed	1.82	1.85	1.81	1.84	1,285,374	###	77.2	77.2	###
2004-Nov-09 Tue	1.84	1.87	1.82	1.84	900,348	1,661,142	70.5	70.5	###
2004-Nov-08 Mon	1.83	1.83	1.78	1.83	1,323,824	###	###	###	###
2004-Nov-05 Fri	1.85	1.87	1.81	1.84			29.5	29.5	###
2004-Nov-04 Thu	1.85	###	1.85	1.89	1,207,877	1,117,286	83.3	83.3	###
2004-Nov-03 Wed	1.82	1.84	1.76	1.83			###	###	###
2004-Nov-02 Tue	###	###	1.85	1.85	1,163,050	1,075,821	###	###	0.1
2004-Nov-01 Mon	###	###	1.89	###	759,871	718,078	71.5	71.5	0.0
2004-Oct-29 Fri	###	###	###	###			24.4	24.4	0.0
2004-Oct-28 Thu	###	###	###	###			19.0	19.0	0.0
2004-Oct-27 Wed	###	###	###	###			69.4	69.4	0.0
2004-Oct-26 Tue	###	###	###	###			82.7	82.7	0.0
2004-Oct-25 Mon	###	###	###	###			79.7	79.7	0.0
2004-Oct-22 Fri	1.88	###	1.88	###	418,374	393,271	87.6	87.6	0.0
2004-Oct-21 Thu	###	###	1.86	1.88			15.3	15.3	0.1
2004-Oct-20 Wed	###	###	1.86	###			###	###	0.0
2004-Oct-19 Tue	###	2	###	###			70.8	70.8	0.0
2004-Oct-18 Mon	###	###	###	###	1,266,375	0	###	###	0.0
2004-Oct-15 Fri	2	###	2	###	1,402,351	1,402,351	###	###	0.0
2004-Oct-14 Thu	###	###	###	###			###	###	0.0
2004-Oct-13 Wed	###	###	###	###	1,054,154	0	22.8	22.8	0.0
2004-Oct-12 Tue	###	###	###	###			80.6	80.6	0.0
2004-Oct-11 Mon	###	###	2	###	1,025,640	1,025,640	24.9	24.9	0.0
2004-Oct-08 Fri	###	###	###	2	1,506,644	0	73.3	73.3	0.1
2004-Oct-07 Thu	###	2	###	###	1,123,088	1,123,088	23.3	23.3	0.0
2004-Oct-06 Wed	###	###	###	###	2,271,440	0	72.1	72.1	0.0
2004-Oct-05 Tue	1.86	###	1.85	###			###	###	0.0
2004-Oct-04 Mon	1.83	1.87	1.83	1.86	534,481	988,789	84.9	84.9	0.1
2004-Oct-01 Fri	1.89	###	1.8	1.81	1,483,740	###	6.5	6.5	###
2004-Sep-30 Thu	1.86	###	1.86	1.89	2,559,456	###	###	###	###
2004-Sep-29 Wed	1.82	1.87	1.81	1.82			65.6	65.6	###
2004-Sep-28 Tue	1.85	1.85	1.82	1.82	529,281	###	###	###	###
2004-Sep-27 Mon	1.83	1.89	1.82	1.83			###	###	###
2004-Sep-24 Fri	1.77	1.82	1.75	1.82			91.1	91.1	###
2004-Sep-23 Thu	1.75	1.78	1.74	1.74	1,082,440	###	26.1	26.1	0.1
2004-Sep-22 Wed	1.74	1.75	1.73	1.73			###	###	###
2004-Sep-21 Tue	1.72	1.73	1.71	1.73	1,526,855	###	72.9	72.9	###
2004-Sep-20 Mon	###	1.71	###	###	1,380,220	1,180,088	###	###	0.0
2004-Sep-17 Fri	###	###	###	###	551,970	0	13.2	13.2	0.0
2004-Sep-16 Thu	###	###	###	###			###	###	0.0
2004-Sep-15 Wed	###	###	###	###			###	###	0.0
2004-Sep-14 Tue	###	###	###	###			###	###	0.0
2004-Sep-13 Mon	###	###	###	###			17.0	17.0	0.0
2004-Sep-10 Fri	###	###	###	###	1,350,826	0	19.6	19.6	0.0
2004-Sep-09 Thu	###	1.7	###	###	462,842	###	25.6	25.6	0.0
2004-Sep-08 Wed	1.71	1.72	###	###			###	###	0.0
2004-Sep-07 Tue	1.72	1.73	1.7	1.7			25.2	25.2	###
2004-Sep-06 Mon	1.7	1.7	###	###	450,984	###	###	###	0.0
2004-Sep-03 Fri	###	1.71	###	###			###	###	0.0
2004-Sep-02 Thu	1.72	1.74	###	###			15.0	15.0	0.0
2004-Sep-01 Wed	1.7	1.73	###	1.7	940,181	813,256	70.2	70.2	###
2004-Aug-31 Tue	###	1.7	###	1.7	451,575	###	91.0	91.0	###
2004-Aug-30 Mon	###	###	###	###			###	###	0.0
2004-Aug-27 Fri	###	###	###	###	430,540	0	67.8	67.8	0.0
2004-Aug-26 Thu	1.7	1.71	###	###			16.0	16.0	0.0
2004-Aug-25 Wed	1.73	1.73	###	1.7	1,220,326	1,055,581	16.7	16.7	###
2004-Aug-24 Tue	1.72	1.72	1.7	1.72	709,370	1,213,022	###	###	0.1
2004-Aug-23 Mon	###	1.72	###	1.72			87.3	87.3	0.1
2004-Aug-20 Fri	###	###	###	###	830,722	0	###	###	0.0
2004-Aug-19 Thu	###	###	###	###			###	###	0.0
2004-Aug-18 Wed	###	###	###	###	707,425	0	23.1	23.1	0.0
2004-Aug-17 Tue	###	###	###	###			###	###	0.0
2004-Aug-16 Mon	###	###	###	###			###	###	0.0
2004-Aug-13 Fri	###	###	###	###			12.1	12.1	0.0
2004-Aug-12 Thu	###	###	###	###	797,028	0	###	###	0.0
2004-Aug-11 Wed	1.7	1.73	###	###	1,570,825	###	###	###	0.0
2004-Aug-10 Tue	1.78	1.79	###	###	2,970,042	2,658,187	3.7	3.7	0.0
2004-Aug-09 Mon	1.71	1.75	1.7	1.75			91.5	91.5	0.1
2004-Aug-06 Fri	1.73	1.74	1.7	1.7	918,828	1,580,384	###	###	###
2004-Aug-05 Thu	###	1.72	###	1.71			###	###	0.1
2004-Aug-04 Wed	1.75	1.75	###	###			8.8	8.8	0.0
2004-Aug-03 Tue	1.76	1.77	1.7	1.72			###	###	0.1
2004-Aug-02 Mon	###	1.74	###	1.74			96.9	96.9	0.1
2004-Jul-30 Fri	###	###	###	###			9.1	9.1	0.0
2004-Jul-29 Thu	1.57	###	1.57	###			92.3	92.3	0.0
2004-Jul-28 Wed	1.58	1.59	1.56	1.57			###	###	0.1
2004-Jul-27 Tue	1.59	1.59	1.55	1.56			###	###	###
2004-Jul-26 Mon	1.59	1.59	1.57	1.58	445,684	704,180	31.7	31.7	0.1
2004-Jul-23 Fri	1.57	###	1.57	1.59			###	###	###
2004-Jul-22 Thu	1.59	1.59	1.56	1.58	320,275	###	###	###	0.1
2004-Jul-21 Wed	###	###	1.58	###			###	###	0.0
2004-Jul-20 Tue	###	###	1.59	1.59			15.0	15.0	###
2004-Jul-19 Mon	###	###	###	###			17.9	17.9	0.0
2004-Jul-16 Fri	###	###	###	###	548,787	0	###	###	0.0
2004-Jul-15 Thu	###	###	###	###			16.2	16.2	0.0
2004-Jul-14 Wed	###	###	###	###	600,224	0	###	###	0.0
2004-Jul-13 Tue	###	###	###	###			83.5	83.5	0.0
2004-Jul-12 Mon	###	###	###	###			###	###	0.0
2004-Jul-09 Fri	###	###	###	###	930,755	0	25.2	25.2	0.0
2004-Jul-08 Thu	###	###	###	###	1,544,940	0	67.6	67.6	0.0
2004-Jul-07 Wed	###	###	###	###			###	###	0.0
2004-Jul-06 Tue	###	###	###	###	3,699,780	0	###	###	0.0
2004-Jul-05 Mon	1.53	1.58	1.53	1.58			90.9	90.9	0.1
2004-Jul-02 Fri	1.53	1.53	1.52	1.53	396,743	###	###	###	###
2004-Jul-01 Thu	1.53	1.55	1.52	1.52			###	###	0.1
2004-Jun-30 Wed	1.52	1.54	1.51	1.53	525,371	###	67.6	67.6	###
2004-Jun-29 Tue	1.51	1.52	1.5	1.5			28.2	28.2	0.1
2004-Jun-28 Mon	1.51	1.52	1.51	1.52	585,354	###	79.1	79.1	0.1
2004-Jun-25 Fri	1.5	1.52	1.5	1.52			###	###	0.1
2004-Jun-24 Thu	1.52	1.53	1.5	1.5	1,145,479	###	22.6	22.6	0.1
2004-Jun-23 Wed	1.52	1.53	1.51	1.52	484,120	###	71.5	71.5	0.1
2004-Jun-22 Tue	1.52	1.53	1.51	1.52	518,025	###	###	###	0.1
2004-Jun-21 Mon	1.58	1.59	1.5	1.52	1,780,382	###	###	###	0.1
2004-Jun-18 Fri	1.55	1.57	1.55	1.56	546,548	###	###	###	###
2004-Jun-17 Thu	1.53	1.54	1.51	1.53	1,242,149	1,894,277	67.5	67.5	###
2004-Jun-16 Wed	1.51	1.53	1.5	1.53			###	###	###
2004-Jun-15 Tue	1.54	1.55	1.5	1.5	795,176	1,212,643	###	###	0.1
2004-Jun-14 Mon	1.55	1.55	1.51	1.52			13.0	13.0	0.1
2004-Jun-11 Fri	1.55	1.55	1.51	1.52			###	###	0.1
2004-Jun-10 Thu	1.54	1.56	1.52	1.54	884,482	###	###	###	###
2004-Jun-09 Wed	1.56	1.57	1.53	1.55	936,157	1,451,043	31.8	31.8	###
2004-Jun-08 Tue	1.58	1.59	1.57	1.57			30.6	30.6	0.1
2004-Jun-07 Mon	1.59	###	1.56	1.58			29.1	29.1	0.1
2004-Jun-04 Fri	1.59	###	1.59	###	386,559	###	77.1	77.1	0.0
2004-Jun-03 Thu	###	###	1.58	1.59	1,046,557	826,780	12.1	12.1	###
2004-Jun-02 Wed	###	###	###	###			14.2	14.2	0.0
2004-Jun-01 Tue	###	###	###	###	1,377,440	0	###	###	0.0
2004-May-31 Mon	1.55	###	1.55	###	1,276,887	989,587	###	###	0.0
2004-May-28 Fri	1.52	1.55	1.52	1.54			73.2	73.2	###
2004-May-27 Thu	1.53	1.54	1.52	1.54	452,873	###	70.0	70.0	###
2004-May-26 Wed	1.52	1.53	1.5	1.53			###	###	###
2004-May-25 Tue	1.54	1.55	1.51	1.52	758,822	###	22.4	22.4	0.1
2004-May-24 Mon	1.5	1.54	1.5	1.53	604,356	918,621	###	###	###
2004-May-21 Fri	1.48	1.49	1.47	1.49	352,329	521,446	###	###	###
2004-May-20 Thu	1.45	1.48	1.45	1.48			87.2	87.2	0.1
2004-May-19 Wed	1.48	1.48	1.45	1.45	439,182	###	###	###	###
2004-May-18 Tue	1.47	1.49	1.47	1.48			###	###	0.1
2004-May-17 Mon	1.43	1.46	1.43	1.45	702,450	1,015,040	###	###	###
2004-May-14 Fri	1.44	1.48	###	1.41	1,418,147	1,049,428	15.7	15.7	###
2004-May-13 Thu	1.51	1.52	1.44	1.44			###	###	0.1
2004-May-12 Wed	1.55	1.56	1.51	1.51			11.1	11.1	0.1
2004-May-11 Tue	1.54	1.56	1.53	1.54	843,650	###	71.2	71.2	###
2004-May-10 Mon	1.57	1.59	1.56	1.58			###	###	0.1
2004-May-07 Fri	1.55	1.57	1.55	1.57			84.4	84.4	0.1
2004-May-06 Thu	1.57	1.58	1.54	1.54			###	###	###
2004-May-05 Wed	1.56	1.58	1.54	1.57			70.6	70.6	0.1
2004-May-04 Tue	1.59	1.59	1.55	1.57	654,325	###	24.3	24.3	0.1
2004-May-03 Mon	1.59	###	1.57	1.59			78.6	78.6	###
2004-Apr-30 Fri	###	###	1.58	###			###	###	0.0
2004-Apr-29 Thu	1.58	###	1.56	###			###	###	0.0
2004-Apr-28 Wed	1.53	1.59	1.52	1.58			###	###	0.1
2004-Apr-27 Tue	1.52	1.53	1.51	1.52	2,501,472	###	74.4	74.4	0.1
2004-Apr-26 Mon	1.53	1.54	1.52	1.53			###	###	###
2004-Apr-23 Fri	1.52	1.54	1.5	1.51			26.4	26.4	0.1
2004-Apr-22 Thu	1.55	1.55	1.52	1.53	4,566,228	7,009,159	###	###	###
2004-Apr-21 Wed	1.56	1.56	1.5	1.54	1,602,142	2,451,277	27.7	27.7	###
2004-Apr-20 Tue	1.53	1.58	1.5	1.57	1,768,780	2,723,921	89.1	89.1	0.1
2004-Apr-19 Mon	1.58	1.58	1.53	1.54			16.7	16.7	###
2004-Apr-16 Fri	1.53	1.59	1.52	1.57	731,276	###	###	###	0.1
2004-Apr-15 Thu	1.56	1.56	1.47	1.53			19.9	19.9	###
2004-Apr-14 Wed	1.59	1.59	1.55	1.56	440,081	690,927	19.2	19.2	###
2004-Apr-13 Tue	1.59	###	1.58	1.58	132,029	###	33.2	33.2	0.1
2004-Apr-08 Thu	###	###	1.58	1.58			###	###	0.1
2004-Apr-07 Wed	###	###	###	###	682,342	0	19.9	19.9	0.0
2004-Apr-06 Tue	###	###	###	###	356,489	0	84.7	84.7	0.0
2004-Apr-05 Mon	1.77	1.83	1.77	1.78			75.9	75.9	0.1
2004-Apr-02 Fri	1.77	1.82	1.72	1.77			###	###	###
2004-Mar-30 Tue	###	###	1.88	###			28.6	28.6	0.0
2004-Mar-29 Mon	1.89	###	1.87	###	169,123	###	###	###	0.0
2004-Mar-26 Fri	1.84	1.89	1.84	1.89			88.3	88.3	###
2004-Mar-25 Thu	1.84	1.85	1.83	1.83	259,545	###	###	###	###
2004-Mar-24 Wed	1.84	1.85	1.83	1.85	95,582	175,870	76.9	76.9	0.1
2004-Mar-23 Tue	1.82	1.82	1.8	1.82			71.7	71.7	###
2004-Mar-22 Mon	1.85	1.85	1.82	1.82			23.6	23.6	###
2004-Mar-19 Fri	1.89	1.89	1.84	1.85			###	###	0.1
2004-Mar-18 Thu	1.87	1.89	1.82	1.82			12.5	12.5	###
2004-Mar-17 Wed	1.84	1.85	1.82	1.85			72.4	72.4	0.1
2004-Mar-16 Tue	1.82	1.85	1.81	1.81	113,342	###	36.6	36.6	###
2004-Mar-15 Mon	1.78	1.83	1.78	1.8	227,644	###	82.3	82.3	0.1
2004-Mar-12 Fri	1.78	1.82	1.77	1.78			70.5	70.5	0.1
2004-Mar-11 Thu	1.82	1.82	1.77	1.78			18.4	18.4	0.1
2004-Mar-10 Wed	1.84	1.84	1.82	1.82	170,870	###	###	###	###
2004-Mar-09 Tue	###	###	1.85	1.85	297,956	###	###	###	0.1
2004-Mar-08 Mon	1.85	###	1.85	###	302,545	279,854	93.0	93.0	0.0
2004-Mar-05 Fri	1.78	1.84	1.78	1.81	1,604,822	2,904,727	###	###	###
2004-Mar-04 Thu	1.84	1.85	1.83	1.84	199,920	367,852	###	###	###
2004-Mar-03 Wed	1.84	1.86	1.83	1.85			74.5	74.5	0.1
2004-Mar-02 Tue	1.86	1.87	1.83	1.84	155,020	286,787	30.9	30.9	###
2004-Mar-01 Mon	1.84	1.85	1.82	1.85	74,454	136,623	###	###	0.1
2004-Feb-27 Fri	1.88	1.88	1.82	1.86			###	###	0.1
2004-Feb-26 Thu	1.86	1.88	1.85	1.87	399,679	###	###	###	###
2004-Feb-25 Wed	1.8	###	1.8	1.83	427,351	###	###	###	###
2004-Feb-24 Tue	1.78	1.83	1.76	1.8			###	###	0.1
2004-Feb-23 Mon	1.71	1.79	1.71	1.76			90.5	90.5	0.1
2004-Feb-20 Fri	1.7	1.72	1.7	1.71	278,745	476,653	73.6	73.6	0.1
2004-Feb-19 Thu	1.71	1.72	1.7	1.71			###	###	0.1
2004-Feb-18 Wed	###	1.72	###	1.71			84.6	84.6	0.1
2004-Feb-17 Tue	###	###	###	###			26.8	26.8	0.0
2004-Feb-16 Mon	###	###	###	###			###	###	0.0
2004-Feb-13 Fri	###	###	###	###			###	###	0.0
2004-Feb-12 Thu	1.73	1.73	###	1.72	1,209,724	###	###	###	0.1
2004-Feb-11 Wed	###	1.72	###	1.7			89.4	89.4	###
2004-Feb-10 Tue	###	###	###	###	160,679	0	###	###	0.0
2004-Feb-09 Mon	###	###	###	###	119,347	0	###	###	0.0
2004-Feb-06 Fri	1.56	1.58	1.56	1.58			###	###	0.1
2004-Feb-05 Thu	1.59	1.59	1.55	1.56			###	###	###
2004-Feb-04 Wed	1.56	###	1.55	###			###	###	0.0
2004-Feb-03 Tue	###	###	1.55	1.56			8.1	8.1	###
2004-Feb-02 Mon	###	###	###	###			18.9	18.9	0.0
2004-Jan-30 Fri	###	###	###	###			###	###	0.0
2004-Jan-29 Thu	###	###	###	###			32.2	32.2	0.0
2004-Jan-28 Wed	###	###	1.56	###	180,579	140,851	###	###	0.0
2004-Jan-27 Tue	1.72	1.72	###	###	541,955	466,081	5.7	5.7	0.0
2004-Jan-23 Fri	1.7	1.74	###	1.74			###	###	0.1
2004-Jan-22 Thu	1.71	1.71	###	1.7	152,983	###	27.6	27.6	###
2004-Jan-21 Wed	###	1.73	###	1.72			87.3	87.3	0.1
2004-Jan-20 Tue	###	###	###	###	344,283	0	###	###	0.0
2004-Jan-19 Mon	###	###	1.59	###			81.6	81.6	0.0
2004-Jan-16 Fri	1.58	1.59	1.57	1.59			###	###	###
2004-Jan-15 Thu	1.58	###	1.56	1.57	284,686	222,055	25.0	25.0	0.1
2004-Jan-14 Wed	1.52	1.56	1.51	1.56	542,443	832,650	90.9	90.9	###
2004-Jan-13 Tue	1.53	1.54	1.51	1.51	364,473	555,821	###	###	0.1
2004-Jan-12 Mon	1.54	1.54	1.52	1.53			27.1	27.1	###
2004-Jan-09 Fri	1.53	1.55	1.53	1.53	325,621	501,456	###	###	###
2004-Jan-08 Thu	1.53	1.55	1.49	1.51			###	###	0.1
2004-Jan-07 Wed	1.58	1.58	1.53	1.53	86,488	134,488	###	###	###
2004-Jan-06 Tue	1.56	1.58	1.55	1.56			###	###	###
2004-Jan-05 Mon	1.56	1.57	1.55	1.55	54,681	###	31.8	31.8	###
2004-Jan-02 Fri	1.53	1.58	1.53	1.57			###	###	0.1
2003-Dec-31 Wed	1.52	1.53	1.51	1.53			###	###	###
2003-Dec-30 Tue	1.51	1.53	1.51	1.51			###	###	0.1
2003-Dec-29 Mon	1.54	1.55	1.51	1.53	149,277	###	20.3	20.3	###
2003-Dec-24 Wed	1.48	1.52	1.48	1.52	621,144	###	###	###	0.1
2003-Dec-23 Tue	1.45	1.48	1.45	1.48			84.4	84.4	0.1
2003-Dec-22 Mon	1.43	1.46	1.43	1.45	187,775	###	###	###	###
2003-Dec-19 Fri	1.44	1.45	1.42	1.43			###	###	0.1
2003-Dec-18 Thu	1.47	1.47	1.43	1.43			###	###	0.1
2003-Dec-17 Wed	1.46	1.49	1.44	1.46	786,543	1,152,285	72.7	72.7	0.1
2003-Dec-16 Tue	1.42	1.45	1.42	1.42	135,242	194,072	72.7	72.7	###
2003-Dec-15 Mon	1.42	1.44	1.42	1.42			###	###	###
2003-Dec-12 Fri	1.43	1.43	1.42	1.42			29.5	29.5	###
2003-Dec-11 Thu	1.43	1.44	1.42	1.42	178,074	254,645	36.4	36.4	###
2003-Dec-10 Wed	1.43	1.44	1.42	1.42			###	###	###
2003-Dec-09 Tue	1.44	1.44	1.43	1.43			32.4	32.4	0.1
2003-Dec-08 Mon	1.46	1.46	1.43	1.44			19.5	19.5	0.1
2003-Dec-05 Fri	1.48	1.5	1.45	1.45	144,189	212,678	###	###	###
2003-Dec-04 Thu	1.49	1.51	1.47	1.47			21.8	21.8	###
2003-Dec-03 Wed	1.5	1.5	1.46	1.49	88,249	###	###	###	###
2003-Dec-02 Tue	1.44	1.5	1.44	1.46			82.9	82.9	0.1
2003-Dec-01 Mon	1.44	1.44	1.43	1.44			###	###	0.1
2003-Nov-28 Fri	1.43	1.45	1.43	1.43	89,024	###	###	###	0.1
2003-Nov-27 Thu	1.44	1.44	1.43	1.43	223,646	###	27.5	27.5	0.1
2003-Nov-26 Wed	1.42	1.46	1.42	1.44			78.7	78.7	0.1
2003-Nov-25 Tue	1.41	1.42	1.41	1.42			74.3	74.3	###
2003-Nov-24 Mon	1.44	1.44	###	1.41			21.9	21.9	###
2003-Nov-21 Fri	1.41	1.43	1.4	1.43			###	###	0.1
2003-Nov-20 Thu	1.43	1.43	1.4	1.4	56,575	80,053	19.4	19.4	###
2003-Nov-19 Wed	1.44	1.44	1.41	1.43			###	###	0.1
2003-Nov-18 Tue	1.45	1.45	1.41	1.44			###	###	0.1
2003-Nov-17 Mon	1.46	1.47	1.45	1.45			###	###	###
2003-Nov-14 Fri	1.46	1.49	1.44	1.46	157,676	###	###	###	0.1
2003-Nov-13 Thu	1.47	1.48	1.45	1.47			71.7	71.7	###
2003-Nov-12 Wed	1.45	1.47	1.45	1.46			###	###	0.1
2003-Nov-11 Tue	1.45	1.46	1.42	1.45	227,181	327,140	###	###	###
2003-Nov-10 Mon	1.41	1.44	1.41	1.43	103,270	147,159	###	###	0.1
2003-Nov-07 Fri	1.42	1.43	1.41	1.41	102,872	146,078	###	###	###
2003-Nov-06 Thu	1.46	1.46	1.43	1.43			###	###	0.1
2003-Nov-05 Wed	1.42	1.46	1.42	1.44			85.2	85.2	0.1
2003-Nov-04 Tue	1.49	1.49	1.41	1.42	213,252	###	###	###	###
2003-Nov-03 Mon	1.53	1.56	1.5	1.5	145,451	222,540	###	###	0.1
2003-Oct-31 Fri	1.59	###	1.56	1.56	179,040	139,651	20.8	20.8	###
2003-Oct-30 Thu	1.57	###	1.57	###	234,472	###	###	###	0.0
2003-Oct-29 Wed	1.53	1.57	1.53	1.57	168,844	###	87.9	87.9	0.1
2003-Oct-28 Tue	1.54	1.57	1.54	1.55			80.7	80.7	###
2003-Oct-27 Mon	1.53	1.55	1.53	1.54			###	###	###
2003-Oct-24 Fri	1.52	1.52	1.5	1.52			74.3	74.3	0.1
2003-Oct-23 Thu	1.52	1.52	1.5	1.52			###	###	0.1
2003-Oct-22 Wed	1.54	1.55	1.51	1.51	168,057	257,127	###	###	0.1
2003-Oct-21 Tue	1.53	1.55	1.5	1.54	1,075,448	1,640,058	###	###	###
2003-Oct-20 Mon	1.48	1.54	1.46	1.53	188,522	282,783	###	###	###
2003-Oct-17 Fri	1.47	1.48	1.45	1.47	232,971	###	###	###	###
2003-Oct-16 Thu	1.44	1.47	1.43	1.46			79.0	79.0	0.1
2003-Oct-15 Wed	1.47	1.48	1.43	1.44			20.1	20.1	0.1
2003-Oct-14 Tue	1.44	1.47	1.44	1.45	192,788	###	73.5	73.5	###
2003-Oct-13 Mon	1.42	1.44	1.41	1.44			###	###	0.1
2003-Oct-10 Fri	1.41	1.42	1.4	1.4	187,745	264,720	###	###	###
2003-Oct-09 Thu	1.4	1.41	###	1.41			71.2	71.2	###
2003-Oct-08 Wed	###	1.42	###	1.4			75.4	75.4	###
2003-Oct-07 Tue	###	###	###	###			###	###	0.0
2003-Oct-06 Mon	###	###	###	###	166,841	0	26.6	26.6	0.0
2003-Oct-03 Fri	###	###	###	###	95,047	0	###	###	0.0
2003-Oct-02 Thu	###	###	###	###	74,451	0	###	###	0.0
2003-Oct-01 Wed	###	###	###	###	215,351	0	29.6	29.6	0.0
2003-Sep-30 Tue	###	###	###	###			###	###	0.0
2003-Sep-29 Mon	###	###	###	###	77,453	0	###	###	0.0
2003-Sep-26 Fri	###	###	###	###			###	###	0.0
2003-Sep-25 Thu	###	###	###	###			11.4	11.4	0.0
2003-Sep-24 Wed	###	###	###	###	122,557	0	###	###	0.0
2003-Sep-23 Tue	###	###	###	###	183,488	0	###	###	0.0
2003-Sep-22 Mon	###	###	###	###			###	###	0.0
2003-Sep-19 Fri	###	###	###	###	92,177	0	###	###	0.0
2003-Sep-18 Thu	###	###	###	###	461,177	0	###	###	0.0
2003-Sep-17 Wed	###	###	###	###	121,579	0	81.7	81.7	0.0
2003-Sep-16 Tue	###	###	###	###			###	###	0.0
2003-Sep-15 Mon	###	###	###	###	80,057	0	###	###	0.0
2003-Sep-12 Fri	###	###	###	###			###	###	0.0
2003-Sep-11 Thu	###	###	###	###	60,375	0	###	###	0.0
2003-Sep-10 Wed	###	###	###	###	178,955	0	###	###	0.0
2003-Sep-09 Tue	###	###	###	###	128,727	0	29.1	29.1	0.0
2003-Sep-08 Mon	###	1.4	###	###			###	###	0.0
2003-Sep-05 Fri	###	###	###	###			###	###	0.0
2003-Sep-04 Thu	###	###	###	###			###	###	0.0
2003-Sep-03 Wed	###	###	###	###	140,753	0	21.1	21.1	0.0
2003-Sep-02 Tue	1.4	1.4	###	###			###	###	0.0
2003-Sep-01 Mon	###	1.4	###	1.4	42,180	29,525	72.2	72.2	###
2003-Aug-29 Fri	###	1.42	###	###	159,250	###	###	###	0.0
2003-Aug-28 Thu	1.41	1.42	###	###	192,074	136,372	21.3	21.3	0.0
2003-Aug-27 Wed	1.41	1.41	1.4	1.4	55,072	77,376	###	###	###
2003-Aug-26 Tue	1.44	1.44	1.41	1.41	94,675	###	###	###	###
2003-Aug-25 Mon	1.41	1.43	1.41	1.42	60,284	###	71.9	71.9	###
2003-Aug-22 Fri	###	1.42	###	1.42	122,526	###	82.1	82.1	###
2003-Aug-21 Thu	1.41	1.42	###	###	289,172	###	###	###	0.0
2003-Aug-20 Wed	1.42	1.43	1.41	1.41			31.8	31.8	###
2003-Aug-19 Tue	1.42	1.44	1.42	1.42			70.4	70.4	###
2003-Aug-18 Mon	1.43	1.43	1.41	1.43			66.4	66.4	0.1
2003-Aug-15 Fri	1.43	1.43	1.41	1.43	52,979	###	69.2	69.2	0.1
2003-Aug-14 Thu	1.43	1.43	1.41	1.42			###	###	###
2003-Aug-13 Wed	1.44	1.44	1.41	1.44			###	###	0.1
2003-Aug-12 Tue	1.44	1.44	1.43	1.44			72.1	72.1	0.1
2003-Aug-11 Mon	1.43	1.44	1.43	1.43			###	###	0.1
2003-Aug-08 Fri	1.44	1.44	1.43	1.43	318,341	###	###	###	0.1
2003-Aug-07 Thu	1.44	1.45	1.44	1.44	175,457	###	###	###	0.1
2003-Aug-06 Wed	1.43	1.47	1.42	1.44			74.8	74.8	0.1
2003-Aug-05 Tue	1.42	1.44	1.41	1.43	145,358	###	74.9	74.9	0.1
2003-Aug-04 Mon	1.41	1.42	1.4	1.42			72.7	72.7	###
2003-Aug-01 Fri	###	1.4	###	###			65.4	65.4	0.0
2003-Jul-31 Thu	###	1.4	###	###			###	###	0.0
2003-Jul-30 Wed	###	###	###	###			###	###	0.0
2003-Jul-29 Tue	###	###	###	###	43,081	0	###	###	0.0
2003-Jul-28 Mon	###	###	###	###			###	###	0.0
2003-Jul-25 Fri	###	###	###	###			6.4	6.4	0.0
2003-Jul-24 Thu	###	###	###	###			86.5	86.5	0.0
2003-Jul-23 Wed	###	###	###	###	114,224	0	74.6	74.6	0.0
2003-Jul-22 Tue	###	###	###	###	248,483	0	###	###	0.0
2003-Jul-21 Mon	###	###	###	###			###	###	0.0
2003-Jul-18 Fri	###	###	###	###	86,156	0	###	###	0.0
2003-Jul-17 Thu	###	###	###	###			###	###	0.0
2003-Jul-16 Wed	1.28	###	1.28	###			###	###	0.0
2003-Jul-15 Tue	1.28	1.29	1.28	1.28			68.6	68.6	###
2003-Jul-14 Mon	1.27	1.29	1.27	1.28	128,843	###	71.5	71.5	###
2003-Jul-11 Fri	1.28	1.28	1.26	1.26	62,857	79,828	###	###	###
2003-Jul-10 Thu	###	###	1.28	1.28			15.6	15.6	###
2003-Jul-09 Wed	###	###	###	###	156,324	0	16.3	16.3	0.0
2003-Jul-08 Tue	###	###	###	###			74.3	74.3	0.0
2003-Jul-07 Mon	1.29	###	1.29	###	273,188	###	###	###	0.0
2003-Jul-04 Fri	###	###	1.27	1.28			13.1	13.1	###
2003-Jul-03 Thu	###	###	###	###			###	###	0.0
2003-Jul-02 Wed	###	###	1.28	###	655,789	###	15.7	15.7	0.0
2003-Jul-01 Tue	###	1.27	###	1.27	474,122	###	95.8	95.8	###
2003-Jun-30 Mon	###	1.2	###	###			75.5	75.5	0.0
2003-Jun-27 Fri	###	###	###	###			###	###	0.0
2003-Jun-25 Wed	###	###	###	###			###	###	0.0
2003-Jun-24 Tue	###	###	###	###			###	###	0.0
2003-Jun-23 Mon	###	###	###	###	311,470	0	###	###	0.0
2003-Jun-20 Fri	###	###	###	###	87,577	0	###	###	0.0
2003-Jun-19 Thu	###	###	###	###			###	###	0.0
2003-Jun-18 Wed	###	###	###	###	33,853	0	###	###	0.0
2003-Jun-17 Tue	###	###	###	###			85.4	85.4	0.0
2003-Jun-16 Mon	###	###	###	###			###	###	0.0
2003-Jun-13 Fri	###	###	###	###	128,728	0	23.1	23.1	0.0
2003-Jun-12 Thu	###	###	###	###	132,576	0	###	###	0.0
2003-Jun-11 Wed	###	###	###	###	118,421	0	###	###	0.0
2003-Jun-10 Tue	###	###	###	###	89,928	0	###	###	0.0
2003-Jun-06 Fri	###	###	###	###			###	###	0.0
2003-Jun-05 Thu	###	###	###	###	38,255	0	###	###	0.0
2003-Jun-04 Wed	###	###	###	###	105,959	0	###	###	0.0
2003-Jun-03 Tue	###	###	###	###			###	###	0.0
2003-Jun-02 Mon	###	###	###	###	7,443	0	86.3	86.3	0.0
2003-May-30 Fri	###	###	###	###	46,285	0	###	###	0.0
2003-May-29 Thu	###	###	###	###	102,784	0	###	###	0.0
2003-May-28 Wed	###	###	###	###	82,789	0	73.3	73.3	0.0
2003-May-27 Tue	###	###	###	###			75.4	75.4	0.0
2003-May-26 Mon	###	###	###	###	120,489	0	70.7	70.7	0.0
2003-May-23 Fri	###	###	###	###	100,751	0	###	###	0.0
2003-May-22 Thu	###	###	###	###	96,954	0	###	###	0.0
2003-May-21 Wed	1.2	1.2	###	###			8.5	8.5	0.0
2003-May-20 Tue	###	1.2	###	1.2			93.8	93.8	0.1
2003-May-19 Mon	###	###	###	###	137,245	0	###	###	0.0
2003-May-16 Fri	###	###	###	###			###	###	0.0
2003-May-15 Thu	###	###	###	###			26.1	26.1	0.0
2003-May-14 Wed	###	###	###	###			###	###	0.0
2003-May-13 Tue	###	###	###	###	243,722	0	###	###	0.0
2003-May-12 Mon	###	###	###	###			###	###	0.0
2003-May-09 Fri	###	###	###	###			###	###	0.0
2003-May-08 Thu	###	###	###	###			###	###	0.0
2003-May-07 Wed	###	###	###	###			88.5	88.5	0.0
2003-May-06 Tue	###	###	###	###			13.6	13.6	0.0
2003-May-05 Mon	###	###	###	###	59,548	0	71.2	71.2	0.0
2003-May-02 Fri	###	###	###	###			20.2	20.2	0.0
2003-May-01 Thu	###	###	###	###	591,955	0	77.1	77.1	0.0
2003-Apr-30 Wed	###	###	###	###			75.6	75.6	0.0
2003-Apr-29 Tue	###	###	###	###	205,381	0	72.4	72.4	0.0
2003-Apr-28 Mon	###	###	###	###	58,348	0	###	###	0.0
2003-Apr-24 Thu	###	###	###	###			###	###	0.0
2003-Apr-23 Wed	1.2	1.2	###	###	138,748	83,248	9.0	9.0	0.0
2003-Apr-22 Tue	###	###	###	###			69.2	69.2	0.0
2003-Apr-17 Thu	###	###	###	###			###	###	0.0
2003-Apr-16 Wed	###	###	###	###			###	###	0.0
2003-Apr-15 Tue	###	###	###	###			74.4	74.4	0.0
2003-Apr-14 Mon	###	###	###	###	249,788	0	81.2	81.2	0.0
2003-Apr-11 Fri	1.2	1.2	###	###			14.6	14.6	0.0
2003-Apr-10 Thu	###	1.2	###	###			###	###	0.0
2003-Apr-09 Wed	###	###	###	###			###	###	0.0
2003-Apr-08 Tue	###	###	###	###	204,677	0	###	###	0.0
2003-Apr-07 Mon	###	1.2	###	###			17.9	17.9	0.0
2003-Apr-04 Fri	###	1.21	###	###	40,745	24,650	###	###	0.0
2003-Apr-03 Thu	1.23	1.23	###	1.22	89,321	###	24.6	24.6	0.1
2003-Apr-02 Wed	1.25	1.25	1.23	1.23	15,287	18,955	###	###	0.1
2003-Apr-01 Tue	1.22	1.25	1.22	1.24			###	###	0.1
2003-Mar-31 Mon	1.22	1.22	1.2	1.22	948,158	1,147,271	73.1	73.1	0.1
2003-Mar-28 Fri	1.22	1.22	1.21	1.22	246,858	###	70.9	70.9	0.1
2003-Mar-27 Thu	1.22	1.23	1.2	1.22	234,326	###	71.1	71.1	0.1
2003-Mar-26 Wed	1.27	1.27	1.21	1.23			###	###	0.1
2003-Mar-25 Tue	1.24	1.27	1.22	1.25	98,677	122,852	###	###	###
2003-Mar-24 Mon	1.26	1.26	1.24	1.24			23.2	23.2	0.1
2003-Mar-21 Fri	1.26	1.28	1.24	1.26	45,846	###	67.7	67.7	###
2003-Mar-20 Thu	1.28	###	1.27	1.29	53,158	33,755	73.5	73.5	0.1
2003-Mar-19 Wed	1.27	1.28	1.26	1.28	74,677	###	###	###	###
2003-Mar-18 Tue	1.24	1.28	1.24	1.27	74,084	93,345	###	###	###
2003-Mar-17 Mon	1.25	1.25	1.23	1.24			###	###	0.1
2003-Mar-14 Fri	1.23	1.25	1.23	1.25	114,526	###	80.7	80.7	###
2003-Mar-13 Thu	1.24	1.24	1.23	1.24			78.7	78.7	0.1
2003-Mar-12 Wed	1.25	1.27	1.24	1.24			###	###	0.1
2003-Mar-11 Tue	1.28	###	1.25	1.26			###	###	###
2003-Mar-10 Mon	1.27	1.29	1.27	1.29	115,244	###	###	###	0.1
2003-Mar-07 Fri	1.27	1.29	1.26	1.26			###	###	###
2003-Mar-06 Thu	###	###	1.28	1.28			16.3	16.3	###
2003-Mar-05 Wed	###	###	###	###	69,379	0	29.9	29.9	0.0
2003-Mar-04 Tue	1.29	###	1.28	###	185,877	###	80.7	80.7	0.0
2003-Mar-03 Mon	###	###	###	###	22,228	0	###	###	0.0
2003-Feb-28 Fri	###	###	1.28	1.28			12.9	12.9	###
2003-Feb-27 Thu	###	###	1.28	###	78,871	50,477	###	###	0.0
2003-Feb-26 Wed	###	###	###	###			76.5	76.5	0.0
2003-Feb-25 Tue	###	###	###	###	87,447	0	###	###	0.0
2003-Feb-24 Mon	###	###	###	###	29,250	0	###	###	0.0
2003-Feb-21 Fri	1.45	1.45	###	1.4	48,276	###	###	###	###
2003-Feb-20 Thu	###	1.43	###	1.43			###	###	0.1
2003-Feb-19 Wed	###	###	###	###	54,649	0	89.1	89.1	0.0
2003-Feb-18 Tue	###	###	###	###			###	###	0.0
2003-Feb-17 Mon	1.29	###	1.29	###			###	###	0.0
2003-Feb-14 Fri	###	###	###	###			89.0	89.0	0.0
2003-Feb-13 Thu	1.28	###	1.27	###	77,245	49,050	91.9	91.9	0.0
2003-Feb-12 Wed	1.28	###	1.28	###			82.6	82.6	0.0
2003-Feb-11 Tue	###	###	1.28	1.28	79,678	###	###	###	###
2003-Feb-10 Mon	###	###	###	###	90,345	0	###	###	0.0
2003-Feb-07 Fri	###	###	1.22	###			88.2	88.2	0.0
2003-Feb-06 Thu	1.46	1.46	###	###	547,671	###	2.0	2.0	0.0
2003-Feb-05 Wed	1.45	1.47	1.44	1.44			###	###	0.1
2003-Feb-04 Tue	1.43	1.45	1.43	1.43			###	###	0.1
2003-Feb-03 Mon	1.44	1.45	1.43	1.43	173,979	250,529	###	###	0.1
2003-Jan-31 Fri	1.43	1.45	1.43	1.44	94,748	###	###	###	0.1
2003-Jan-30 Thu	1.45	1.46	1.41	1.43	164,224	###	20.5	20.5	0.1
2003-Jan-29 Wed	1.48	1.49	1.45	1.45	216,723	318,582	18.4	18.4	###
2003-Jan-28 Tue	1.52	1.55	1.48	1.48			###	###	0.1
2003-Jan-24 Fri	1.48	1.5	1.48	1.5			83.0	83.0	0.1
2003-Jan-23 Thu	1.5	1.52	1.48	1.48	191,685	287,527	###	###	0.1
2003-Jan-22 Wed	1.53	1.54	1.46	1.49			###	###	###
2003-Jan-21 Tue	###	###	1.53	1.53			6.7	6.7	###
2003-Jan-20 Mon	###	###	1.58	###			15.6	15.6	0.0
2003-Jan-17 Fri	1.58	###	1.58	###	343,423	###	90.6	90.6	0.0
2003-Jan-16 Thu	1.59	1.59	1.57	1.59			###	###	###
2003-Jan-15 Wed	1.58	###	1.57	1.57			###	###	0.1
2003-Jan-14 Tue	###	###	1.53	###			69.7	69.7	0.0
2003-Jan-13 Mon	1.49	1.57	1.49	1.57			###	###	0.1
2003-Jan-10 Fri	1.48	1.49	1.48	1.49			80.2	80.2	###
2003-Jan-09 Thu	1.49	1.5	1.48	1.49	312,820	###	69.6	69.6	###
2003-Jan-08 Wed	1.49	1.5	1.47	1.48	461,682	###	###	###	0.1
2003-Jan-07 Tue	1.45	1.5	1.45	1.48	350,827	###	###	###	0.1
2003-Jan-06 Mon	1.46	1.47	1.45	1.46	372,240	543,470	###	###	0.1
2003-Jan-03 Fri	1.48	1.48	1.46	1.47			20.9	20.9	###
2003-Jan-02 Thu	1.49	1.49	1.47	1.48			19.4	19.4	0.1
2002-Dec-31 Tue	1.48	1.49	1.48	1.48			66.4	66.4	0.1
2002-Dec-30 Mon	1.45	1.49	1.45	1.49			###	###	###
2002-Dec-27 Fri	1.43	1.45	1.43	1.43			70.7	70.7	0.1
2002-Dec-24 Tue	1.43	1.44	1.42	1.43	171,724	###	###	###	0.1
2002-Dec-23 Mon	1.42	1.43	1.42	1.42	90,550	###	71.0	71.0	###
2002-Dec-20 Fri	1.42	1.42	1.4	1.42			67.1	67.1	###
2002-Dec-19 Thu	1.4	1.42	1.4	1.42			78.2	78.2	###
2002-Dec-18 Wed	1.42	1.43	1.4	1.4			19.8	19.8	###
2002-Dec-17 Tue	1.4	1.42	1.4	1.42	76,755	108,224	###	###	###
2002-Dec-16 Mon	1.41	1.41	###	1.4			26.0	26.0	###
2002-Dec-13 Fri	1.41	1.42	1.4	1.42			73.5	73.5	###
2002-Dec-12 Thu	###	1.4	###	1.4			88.8	88.8	###
2002-Dec-11 Wed	1.42	1.42	###	###			13.3	13.3	0.0
2002-Dec-10 Tue	1.42	1.43	1.4	1.4	61,225	###	21.9	21.9	###
2002-Dec-09 Mon	1.41	1.42	1.41	1.42			###	###	###
2002-Dec-06 Fri	1.42	1.42	1.4	1.4			16.4	16.4	###
2002-Dec-05 Thu	###	1.42	###	1.42			###	###	###
2002-Dec-04 Wed	1.4	1.43	###	1.4	132,371	94,645	79.7	79.7	###
2002-Dec-03 Tue	1.43	1.43	###	###			13.5	13.5	0.0
2002-Dec-02 Mon	1.45	1.46	1.44	1.45			###	###	###
2002-Nov-29 Fri	1.48	1.5	1.45	1.46			###	###	0.1
2002-Nov-28 Thu	1.4	1.47	1.4	1.47	131,420	188,587	###	###	###
2002-Nov-27 Wed	1.43	1.45	1.4	1.4	91,973	###	###	###	###
2002-Nov-26 Tue	1.42	1.44	1.4	1.4			###	###	###
2002-Nov-25 Mon	1.42	1.42	1.4	1.4	61,225	86,327	20.9	20.9	###
2002-Nov-22 Fri	1.43	1.44	1.42	1.43	15,348	21,947	70.8	70.8	0.1
2002-Nov-21 Thu	1.45	1.45	1.42	1.43	31,257	44,853	19.6	19.6	0.1
2002-Nov-20 Wed	###	1.44	###	1.42			85.2	85.2	###
2002-Nov-19 Tue	###	1.4	###	###			###	###	0.0
2002-Nov-18 Mon	1.41	1.44	1.4	1.42			78.0	78.0	###
2002-Nov-15 Fri	1.4	1.42	1.4	1.42			###	###	###
2002-Nov-14 Thu	1.4	1.4	1.4	1.4			75.1	75.1	###
2002-Nov-13 Wed	1.42	1.42	1.4	1.4	107,641	151,773	22.6	22.6	###
2002-Nov-12 Tue	1.43	1.43	1.43	1.43	0				0.1
2002-Nov-11 Mon	1.43	1.43	1.43	1.43	81,984	###	###	###	0.1
2002-Nov-08 Fri	1.42	1.44	1.42	1.43			###	###	0.1
2002-Nov-07 Thu	1.43	1.44	1.42	1.42			###	###	###
2002-Nov-06 Wed	1.46	1.47	1.42	1.45			31.4	31.4	###
2002-Nov-05 Tue	1.46	1.49	1.43	1.49			###	###	###
2002-Nov-04 Mon	1.5	1.5	1.45	1.46			###	###	0.1
2002-Nov-01 Fri	1.5	1.5	1.45	1.5	36,148	###	74.6	74.6	0.1
2002-Oct-31 Thu	1.44	1.5	1.44	1.5	77,372	###	92.9	92.9	0.1
2002-Oct-30 Wed	1.42	1.45	1.42	1.45			89.0	89.0	###
2002-Oct-29 Tue	1.44	1.44	1.42	1.42			###	###	###
2002-Oct-28 Mon	1.45	1.45	1.45	1.45			73.4	73.4	###
2002-Oct-25 Fri	1.41	1.44	1.41	1.44			###	###	0.1
2002-Oct-24 Thu	1.41	1.41	1.41	1.41	60,054	84,676	###	###	###
2002-Oct-23 Wed	###	1.41	###	1.41			79.4	79.4	###
2002-Oct-22 Tue	1.41	1.41	1.4	1.4			###	###	###
2002-Oct-21 Mon	1.43	1.43	###	###			###	###	0.0
2002-Oct-18 Fri	1.42	1.43	###	1.4	38,549	###	24.1	24.1	###
2002-Oct-17 Thu	1.43	1.43	1.41	1.42	48,287	###	###	###	###
2002-Oct-16 Wed	###	1.42	###	1.42			###	###	###
2002-Oct-15 Tue	1.41	1.42	1.41	1.41			###	###	###
2002-Oct-14 Mon	1.4	1.4	1.4	1.4			74.4	74.4	###
2002-Oct-11 Fri	###	1.4	###	1.4	50,180	35,126	78.3	78.3	###
2002-Oct-10 Thu	###	1.4	###	1.4	66,555	46,588	###	###	###
2002-Oct-09 Wed	###	###	###	###			###	###	0.0
2002-Oct-08 Tue	###	###	###	###			86.0	86.0	0.0
2002-Oct-07 Mon	###	###	###	###	17,056	0	88.4	88.4	0.0
2002-Oct-04 Fri	###	1.4	###	1.4			###	###	###
2002-Oct-03 Thu	###	1.4	###	1.4	90,640	63,447	###	###	###
2002-Oct-02 Wed	###	1.4	###	1.4	49,382	###	###	###	###
2002-Oct-01 Tue	###	1.4	###	1.4	34,088	###	###	###	###
2002-Sep-30 Mon	###	1.4	###	1.4	174,028	###	71.1	71.1	###
2002-Sep-27 Fri	1.42	1.42	###	1.42	51,580	36,621	69.5	69.5	###
2002-Sep-26 Thu	1.4	1.43	1.4	1.41	63,855	90,354	80.8	80.8	###
2002-Sep-25 Wed	1.42	1.42	1.4	1.41			###	###	###
2002-Sep-24 Tue	1.41	1.43	1.41	1.42	12,172	17,284	86.9	86.9	###
2002-Sep-23 Mon	1.44	1.44	1.42	1.42	32,477	46,442	###	###	###
2002-Sep-20 Fri	1.42	1.43	1.42	1.43	14,551	###	79.1	79.1	0.1
2002-Sep-19 Thu	1.46	1.48	1.42	1.42	79,252	###	13.1	13.1	###
2002-Sep-18 Wed	1.43	1.46	1.43	1.46			###	###	0.1
2002-Sep-17 Tue	1.45	1.48	1.43	1.45			###	###	###
2002-Sep-16 Mon	1.45	1.47	1.43	1.43			23.7	23.7	0.1
2002-Sep-13 Fri	1.45	1.47	1.43	1.43	99,788	###	###	###	0.1
2002-Sep-12 Thu	1.44	1.47	1.42	1.45			81.3	81.3	###
2002-Sep-11 Wed	1.45	1.46	1.43	1.45	100,672	145,471	66.6	66.6	###
2002-Sep-10 Tue	1.43	1.45	1.43	1.44	27,357	###	###	###	0.1
2002-Sep-09 Mon	1.45	1.45	1.43	1.43			###	###	0.1
2002-Sep-06 Fri	1.44	1.46	1.44	1.44	108,455	157,259	###	###	0.1
2002-Sep-05 Thu	1.42	1.46	1.42	1.44			82.2	82.2	0.1
2002-Sep-04 Wed	1.45	1.49	1.45	1.45			77.3	77.3	###
2002-Sep-03 Tue	1.4	1.47	1.4	1.46	38,885	###	###	###	0.1
2002-Sep-02 Mon	1.45	1.45	1.45	1.45	0				###
2002-Aug-30 Fri	1.45	1.45	1.42	1.45	25,751	36,952	###	###	###
2002-Aug-29 Thu	1.45	1.48	1.44	1.44	153,070	223,482	30.0	30.0	0.1
2002-Aug-28 Wed	1.47	1.47	1.45	1.46			27.0	27.0	0.1
2002-Aug-27 Tue	1.53	1.53	1.48	1.48	44,678	67,240	###	###	0.1
2002-Aug-26 Mon	1.54	1.54	1.53	1.53	21,940	33,677	###	###	###
2002-Aug-23 Fri	1.53	1.54	1.52	1.53			72.1	72.1	###
2002-Aug-22 Thu	1.47	1.53	1.46	1.53	81,157	121,329	92.6	92.6	###
2002-Aug-21 Wed	1.51	1.51	1.47	1.47	54,980	81,920	###	###	###
2002-Aug-20 Tue	1.54	1.54	1.48	1.5	62,083	93,745	###	###	0.1
2002-Aug-19 Mon	1.51	1.54	1.51	1.52			73.5	73.5	0.1
2002-Aug-16 Fri	1.48	1.5	1.48	1.5			###	###	0.1
2002-Aug-15 Thu	1.47	1.49	1.47	1.48	29,747	44,025	###	###	0.1
2002-Aug-14 Wed	1.48	1.5	1.47	1.47	72,252	###	24.4	24.4	###
2002-Aug-13 Tue	1.49	1.49	1.47	1.47	25,657	37,972	###	###	###
2002-Aug-12 Mon	1.48	1.49	1.47	1.49			###	###	###
2002-Aug-09 Fri	1.5	1.5	1.47	1.47			12.5	12.5	###
2002-Aug-08 Thu	1.51	1.52	1.5	1.51	25,857	39,044	67.8	67.8	0.1
2002-Aug-07 Wed	1.5	1.51	1.49	1.49	74,422	###	22.2	22.2	###
2002-Aug-06 Tue	1.51	1.52	1.5	1.51			###	###	0.1
2002-Aug-05 Mon	1.52	1.53	1.52	1.52			###	###	0.1
2002-Aug-02 Fri	1.5	1.54	1.5	1.52			83.3	83.3	0.1
2002-Aug-01 Thu	1.46	1.5	1.46	1.5	77,222	114,288	89.5	89.5	0.1
2002-Jul-31 Wed	1.44	1.47	1.43	1.46	103,225	149,676	###	###	0.1
2002-Jul-30 Tue	1.43	1.45	1.42	1.44			###	###	0.1
2002-Jul-29 Mon	1.42	1.43	1.4	1.43	107,173	151,649	72.9	72.9	0.1
2002-Jul-26 Fri	###	1.4	###	###			81.6	81.6	0.0
2002-Jul-25 Thu	1.4	1.4	###	###	79,345	55,541	###	###	0.0
2002-Jul-24 Wed	1.4	1.4	###	###			###	###	0.0
2002-Jul-23 Tue	1.4	1.44	1.4	1.4	203,428	###	68.1	68.1	###
2002-Jul-22 Mon	1.4	1.44	###	1.44			###	###	0.1
2002-Jul-19 Fri	1.42	1.44	1.4	1.44	176,328	250,385	###	###	0.1
2002-Jul-18 Thu	1.44	1.44	1.43	1.43			24.6	24.6	0.1
2002-Jul-17 Wed	1.45	1.45	1.43	1.44			###	###	0.1
2002-Jul-16 Tue	1.47	1.47	1.45	1.45			27.4	27.4	###
2002-Jul-15 Mon	1.43	1.45	1.43	1.45			###	###	###
2002-Jul-12 Fri	1.42	1.44	1.42	1.42	64,685	###	73.0	73.0	###
2002-Jul-11 Thu	1.44	1.44	1.43	1.43	58,080	83,344	###	###	0.1
2002-Jul-10 Wed	1.42	1.5	1.42	1.5	89,121	###	94.3	94.3	0.1
2002-Jul-09 Tue	1.41	1.44	1.4	1.42	128,783	182,871	###	###	###
2002-Jul-08 Mon	1.4	1.4	###	1.4	93,324	65,326	73.1	73.1	###
2002-Jul-05 Fri	1.41	1.42	1.4	1.42	60,571	###	72.8	72.8	###
2002-Jul-04 Thu	1.43	1.43	1.41	1.41	58,320	###	21.3	21.3	###
2002-Jul-03 Wed	1.43	1.45	1.42	1.44	333,848	479,071	###	###	0.1
2002-Jul-02 Tue	1.43	1.43	1.43	1.43			75.7	75.7	0.1