(RUP) RURAL PRESS LIMITED Daily Prices

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

_{Currently Tue 24-Apr-23 08:59:59 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(RUP) RURAL PRESS LIMITED Daily Prices...

TOC Company Info for RUP Limits

Company Details for (RUP) RURAL PRESS LIMITED

Listing Code	RUP
Listing Name	RURAL PRESS LIMITED
GICS Sector	Media
ISIN Name	RURAL PRESS LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000RUP3

Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for RUP .. Tuesday 24th April 2007

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	3.7	4	0.0
MAX	14.4	3,498,386	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for RUP Bottom

1 2 3 Next >>

End of day Prices (full format),

1200 Days for (RUP) RURAL PRESS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2007-May-17 Thu	0	0	0	0	0				0.0
2007-May-16 Wed	0	0	0	0	0				0.0
2007-May-15 Tue	0	0	0	0	0				0.0
2007-May-14 Mon	0	0	0	0	0				0.0
2007-May-11 Fri	0	0	0	0	0				0.0
2007-May-10 Thu	0	0	0	0	0				0.0
2007-May-09 Wed	0	0	0	0	0				0.0
2007-May-08 Tue	0	0	0	0	0				0.0
2007-May-07 Mon	0	0	0	0	0				0.0
2007-May-04 Fri	0	0	0	0	0				0.0
2007-May-03 Thu	0	0	0	0	0				0.0
2007-May-02 Wed	0	0	0	0	0				0.0
2007-May-01 Tue	0	0	0	0	0				0.0
2007-Apr-30 Mon	0	0	0	0	0				0.0
2007-Apr-27 Fri	0	0	0	0	0				0.0
2007-Apr-26 Thu	0	0	0	0	0				0.0
2007-Apr-24 Tue	###	14.4	###	###			84.9	84.9	0.0
2007-Apr-23 Mon	###	14.2	###	###			40.4	40.4	0.0
2007-Apr-20 Fri	###	###	###	###	85,326	0	28.6	28.6	0.0
2007-Apr-19 Thu	###	###	###	###	158,683	0	41.0	41.0	0.0
2007-Apr-18 Wed	13.88	14.25	13.88	###			###	###	0.0
2007-Apr-17 Tue	13.79	###	13.73	13.87	276,324	###	78.7	78.7	###
2007-Apr-16 Mon	13.85	13.85	###	13.79			###	###	1.0
2007-Apr-13 Fri	13.8	13.8	13.71	13.79			41.1	41.1	1.0
2007-Apr-12 Thu	13.75	13.8	13.71	13.8			###	###	1.0
2007-Apr-11 Wed	13.8	###	13.8	13.8			###	###	1.0
2007-Apr-10 Tue	13.75	###	13.26	13.83	724,189	4,801,373	###	###	1.0
2007-Apr-05 Thu	13.88	###	13.84	13.85			###	###	###
2007-Apr-04 Wed	###	###	13.79	13.88	611,582	4,216,857	33.8	33.8	###
2007-Apr-03 Tue	13.72	###	13.72	###			76.0	76.0	0.0
2007-Apr-02 Mon	###	13.85	###	13.73			80.4	80.4	###
2007-Mar-30 Fri	13.42	###	13.42	###	733,574	4,922,281	###	###	0.0
2007-Mar-29 Thu	13.26	###	###	###	46,744	0	###	###	0.0
2007-Mar-28 Wed	13.25	13.29	###	###	60,247	400,341	34.4	34.4	0.0
2007-Mar-27 Tue	###	###	13.2	13.22	30,442	###	###	###	0.9
2007-Mar-26 Mon	###	###	13.26	13.26			###	###	0.9
2007-Mar-23 Fri	13.27	###	###	13.24	47,255	0	33.7	33.7	0.9
2007-Mar-22 Thu	###	###	###	###	172,886	0	32.4	32.4	0.0
2007-Mar-21 Wed	12.87	###	12.8	###	99,148	634,547	74.1	74.1	0.0
2007-Mar-20 Tue	12.8	###	12.8	12.88	26,758	171,251	###	###	###
2007-Mar-19 Mon	12.71	12.8	12.71	12.8			73.7	73.7	0.9
2007-Mar-16 Fri	12.76	12.78	12.7	12.7			34.7	34.7	0.9
2007-Mar-15 Thu	12.75	12.82	12.75	12.8	63,755	###	65.9	65.9	0.9
2007-Mar-14 Wed	###	###	12.72	12.75	198,453	###	###	###	###
2007-Mar-13 Tue	###	###	###	###			75.6	75.6	0.0
2007-Mar-12 Mon	###	###	###	###			###	###	0.0
2007-Mar-09 Fri	###	###	###	###	66,328	0	###	###	0.0
2007-Mar-08 Thu	###	###	###	###	33,174	0	###	###	0.0
2007-Mar-07 Wed	###	###	###	###			62.5	62.5	0.0
2007-Mar-06 Tue	###	###	12.85	###			###	###	0.0
2007-Mar-05 Mon	###	###	###	###	78,074	0	88.7	88.7	0.0
2007-Mar-02 Fri	13.26	13.29	13.21	13.21			###	###	###
2007-Mar-01 Thu	###	13.25	###	13.25	79,689	###	82.2	82.2	###
2007-Feb-28 Wed	###	###	###	###	25,276	0	###	###	0.0
2007-Feb-27 Tue	13.26	###	13.2	###	118,355	781,143	###	###	0.0
2007-Feb-26 Mon	13.2	13.28	13.2	13.26	142,181	1,882,476	67.9	67.9	0.9
2007-Feb-23 Fri	###	13.22	###	13.21			67.0	67.0	###
2007-Feb-22 Thu	###	13.2	###	13.2			66.7	66.7	0.9
2007-Feb-21 Wed	###	###	###	###			###	###	0.0
2007-Feb-20 Tue	13.2	13.2	###	13.2	38,853	256,429	70.5	70.5	0.9
2007-Feb-19 Mon	###	13.25	###	###			###	###	0.0
2007-Feb-16 Fri	###	13.23	###	###	42,281	279,688	69.8	69.8	0.0
2007-Feb-15 Thu	13.25	13.28	###	###	108,148	###	###	###	0.0
2007-Feb-14 Wed	13.58	13.59	13.5	13.58	98,948	1,340,250	67.0	67.0	###
2007-Feb-13 Tue	###	###	13.5	13.5	87,981	593,871	###	###	1.0
2007-Feb-12 Mon	13.56	###	13.55	###	110,688	###	###	###	0.0
2007-Feb-09 Fri	13.58	###	13.51	13.51	120,229	812,146	27.7	27.7	###
2007-Feb-08 Thu	13.5	13.83	13.5	13.51			###	###	###
2007-Feb-07 Wed	13.5	13.57	13.48	13.49	705,021	###	###	###	###
2007-Feb-06 Tue	13.58	13.58	13.5	13.57	1,187,840	16,083,353	39.4	39.4	###
2007-Feb-05 Mon	13.57	13.58	13.54	13.58	576,244	###	72.5	72.5	###
2007-Feb-02 Fri	13.55	13.58	13.52	13.58	510,446	6,916,543	###	###	###
2007-Feb-01 Thu	13.47	13.5	13.47	13.49	320,880	###	69.1	69.1	###
2007-Jan-31 Wed	13.42	13.49	13.42	13.47			72.2	72.2	1.0
2007-Jan-30 Tue	###	13.44	###	13.43			###	###	###
2007-Jan-29 Mon	###	13.4	###	13.4			###	###	1.0
2007-Jan-25 Thu	###	###	###	###			73.6	73.6	0.0
2007-Jan-24 Wed	###	13.4	###	###	13,484	90,342	###	###	0.0
2007-Jan-23 Tue	13.4	13.4	###	###	4,350	29,145	35.0	35.0	0.0
2007-Jan-22 Mon	13.4	13.4	###	###	10,358	###	35.9	35.9	0.0
2007-Jan-19 Fri	###	13.4	###	13.4			71.3	71.3	1.0
2007-Jan-18 Thu	###	###	13.28	###	134,885	###	68.4	68.4	0.0
2007-Jan-17 Wed	13.25	13.4	13.25	###			74.9	74.9	0.0
2007-Jan-16 Tue	###	###	13.22	13.26			31.5	31.5	0.9
2007-Jan-15 Mon	13.43	13.43	13.29	###			26.1	26.1	0.0
2007-Jan-12 Fri	13.25	13.43	13.22	13.43			###	###	###
2007-Jan-11 Thu	13.2	13.43	13.2	13.43			###	###	###
2007-Jan-10 Wed	13.26	13.27	###	13.25	6,648	###	###	###	###
2007-Jan-09 Tue	13.24	13.29	13.24	13.29			###	###	###
2007-Jan-08 Mon	###	13.24	###	13.24			76.6	76.6	0.9
2007-Jan-05 Fri	13.23	13.23	###	###			###	###	0.0
2007-Jan-04 Thu	13.23	###	###	###	5,927	0	###	###	0.0
2007-Jan-03 Wed	13.2	13.25	###	###	87,681	580,886	40.8	40.8	0.0
2007-Jan-02 Tue	###	13.27	###	###	25,356	###	###	###	0.0
2006-Dec-29 Fri	###	###	13.2	13.2	10,927	###	###	###	0.9
2006-Dec-28 Thu	13.27	###	13.27	###			67.3	67.3	0.0
2006-Dec-27 Wed	###	###	###	###			61.1	61.1	0.0
2006-Dec-22 Fri	###	###	###	###			###	###	0.0
2006-Dec-21 Thu	13.42	13.42	###	###	34,271	229,958	35.4	35.4	0.0
2006-Dec-20 Wed	13.4	13.4	###	13.4			###	###	1.0
2006-Dec-19 Tue	13.43	13.43	13.4	13.4	40,624	544,970	39.6	39.6	1.0
2006-Dec-18 Mon	13.46	13.46	13.42	13.43			###	###	###
2006-Dec-15 Fri	13.43	13.46	13.42	13.42	84,444	1,134,927	###	###	1.0
2006-Dec-14 Thu	13.44	13.45	13.41	13.45			###	###	###
2006-Dec-13 Wed	13.45	13.45	13.44	13.44	54,729	###	###	###	###
2006-Dec-12 Tue	13.45	13.5	13.42	13.45	565,472	7,611,253	70.0	70.0	###
2006-Dec-11 Mon	13.4	13.5	13.4	13.42			###	###	1.0
2006-Dec-08 Fri	###	13.45	###	13.45			###	###	###
2006-Dec-07 Thu	13.45	13.52	###	13.4			###	###	1.0
2006-Dec-06 Wed	12.5	###	12.5	13.41	547,287	3,420,543	97.2	97.2	1.0
2006-Dec-05 Tue	11.75	###	11.74	11.75	24,550	###	###	###	###
2006-Dec-04 Mon	11.78	11.78	###	11.75			###	###	###
2006-Dec-01 Fri	11.83	11.86	11.78	11.83			72.1	72.1	0.8
2006-Nov-30 Thu	11.85	11.86	11.78	11.86	9,549	###	64.3	64.3	0.8
2006-Nov-29 Wed	11.86	11.87	11.78	11.78			22.9	22.9	###
2006-Nov-28 Tue	11.87	11.87	11.71	11.72			###	###	0.8
2006-Nov-27 Mon	11.75	11.87	###	11.87			75.9	75.9	0.8
2006-Nov-24 Fri	11.82	11.86	11.75	11.75			27.4	27.4	###
2006-Nov-23 Thu	###	###	11.87	11.87	5,455	32,375	30.0	30.0	0.8
2006-Nov-22 Wed	###	###	###	###			###	###	0.0
2006-Nov-21 Tue	###	###	###	###	2,056	0	###	###	0.0
2006-Nov-20 Mon	###	###	###	###	29,845	0	77.2	77.2	0.0
2006-Nov-17 Fri	###	###	11.8	###			###	###	0.0
2006-Nov-16 Thu	11.8	###	11.8	11.85			###	###	###
2006-Nov-15 Wed	###	###	11.8	11.8	5,355	###	23.2	23.2	0.8
2006-Nov-14 Tue	11.8	###	11.8	###	8,178	48,250	77.4	77.4	0.0
2006-Nov-13 Mon	12.25	12.25	11.74	###			###	###	0.0
2006-Nov-10 Fri	###	12.21	###	12.2	9,929	###	###	###	###
2006-Nov-09 Thu	12.2	12.26	###	###	23,475	###	###	###	0.0
2006-Nov-08 Wed	###	12.25	###	###			78.9	78.9	0.0
2006-Nov-07 Tue	###	###	###	###			###	###	0.0
2006-Nov-06 Mon	###	###	###	###	16,557	0	21.5	21.5	0.0
2006-Nov-03 Fri	12.25	12.25	###	###	14,541	###	###	###	0.0
2006-Nov-02 Thu	###	12.25	###	###	24,859	###	30.8	30.8	0.0
2006-Nov-01 Wed	###	12.2	###	12.2	24,377	###	###	###	###
2006-Oct-31 Tue	###	12.21	###	###			67.8	67.8	0.0
2006-Oct-30 Mon	###	12.21	###	12.2	69,148	422,148	###	###	###
2006-Oct-27 Fri	###	###	###	###			72.8	72.8	0.0
2006-Oct-26 Thu	###	###	###	###			67.0	67.0	0.0
2006-Oct-25 Wed	###	###	###	###	25,159	0	###	###	0.0
2006-Oct-24 Tue	###	###	###	###			35.9	35.9	0.0
2006-Oct-23 Mon	###	###	###	###			26.2	26.2	0.0
2006-Oct-20 Fri	###	###	11.88	###			###	###	0.0
2006-Oct-19 Thu	###	###	11.87	###	19,150	113,655	###	###	0.0
2006-Oct-18 Wed	11.55	###	11.55	###	154,823	###	###	###	0.0
2006-Oct-17 Tue	11.5	11.58	11.49	11.5			###	###	###
2006-Oct-16 Mon	###	11.74	11.5	11.5			23.9	23.9	###
2006-Oct-13 Fri	11.5	###	11.5	###			###	###	0.0
2006-Oct-12 Thu	11.4	###	11.4	###			81.9	81.9	0.0
2006-Oct-11 Wed	11.2	11.4	11.2	###			###	###	0.0
2006-Oct-10 Tue	###	###	###	###			###	###	0.0
2006-Oct-09 Mon	###	###	###	###			###	###	0.0
2006-Oct-06 Fri	###	###	###	###			24.4	24.4	0.0
2006-Oct-05 Thu	###	###	###	###			65.2	65.2	0.0
2006-Oct-04 Wed	###	###	###	###			###	###	0.0
2006-Oct-03 Tue	###	11.2	###	###			24.6	24.6	0.0
2006-Oct-02 Mon	###	###	###	###			63.4	63.4	0.0
2006-Sep-29 Fri	###	###	###	###			59.7	59.7	0.0
2006-Sep-28 Thu	###	###	###	###	13,380	0	25.3	25.3	0.0
2006-Sep-27 Wed	###	###	###	###	31,126	0	###	###	0.0
2006-Sep-26 Tue	###	###	###	###			###	###	0.0
2006-Sep-25 Mon	###	###	###	###	46,525	0	29.4	29.4	0.0
2006-Sep-22 Fri	###	###	###	###	38,273	0	70.4	70.4	0.0
2006-Sep-21 Thu	###	###	###	###			###	###	0.0
2006-Sep-20 Wed	###	###	###	###	36,421	0	36.4	36.4	0.0
2006-Sep-19 Tue	###	###	###	###			###	###	0.0
2006-Sep-18 Mon	###	###	###	###			###	###	0.0
2006-Sep-15 Fri	###	###	###	###			###	###	0.0
2006-Sep-14 Thu	###	###	###	###	8,179	0	60.8	60.8	0.0
2006-Sep-13 Wed	###	###	###	###			###	###	0.0
2006-Sep-12 Tue	###	###	###	###			###	###	0.0
2006-Sep-11 Mon	###	###	###	###	39,051	0	###	###	0.0
2006-Sep-08 Fri	###	###	###	###	10,920	0	30.3	30.3	0.0
2006-Sep-07 Thu	###	###	###	###			###	###	0.0
2006-Sep-06 Wed	###	###	###	###	11,457	0	###	###	0.0
2006-Sep-05 Tue	###	###	###	###			28.5	28.5	0.0
2006-Sep-04 Mon	###	###	###	###	22,057	0	###	###	0.0
2006-Sep-01 Fri	10.85	###	10.75	###	8,021	###	78.0	78.0	0.0
2006-Aug-31 Thu	###	###	10.71	###	50,681	###	###	###	0.0
2006-Aug-30 Wed	###	10.85	###	10.85	9,884	53,620	###	###	0.8
2006-Aug-29 Tue	10.58	###	10.58	###			###	###	0.0
2006-Aug-28 Mon	###	###	10.57	10.59			###	###	###
2006-Aug-25 Fri	###	###	10.55	10.57			26.1	26.1	0.8
2006-Aug-24 Thu	###	###	10.57	###			###	###	0.0
2006-Aug-23 Wed	10.57	###	10.57	10.57	18,177	###	64.3	64.3	0.8
2006-Aug-22 Tue	10.57	10.58	10.55	10.57	13,051	137,883	69.0	69.0	0.8
2006-Aug-21 Mon	###	###	10.55	###	58,575	308,983	###	###	0.0
2006-Aug-18 Fri	10.53	###	10.53	###			74.5	74.5	0.0
2006-Aug-17 Thu	10.53	10.55	10.4	10.53			###	###	0.8
2006-Aug-16 Wed	10.51	###	10.51	10.53	10,780	56,648	###	###	0.8
2006-Aug-15 Tue	10.5	10.5	10.5	10.5	5,647	###	77.8	77.8	0.8
2006-Aug-14 Mon	###	###	10.5	10.5			###	###	0.8
2006-Aug-11 Fri	###	10.45	###	10.44			###	###	0.7
2006-Aug-10 Thu	###	###	###	###			68.7	68.7	0.0
2006-Aug-09 Wed	10.5	10.5	###	###	14,121	###	###	###	0.0
2006-Aug-08 Tue	10.41	###	10.41	10.5	45,077	234,625	69.9	69.9	0.8
2006-Aug-07 Mon	10.4	###	10.4	10.55			###	###	###
2006-Aug-04 Fri	10.48	10.48	10.41	10.42	30,125	314,655	###	###	0.7
2006-Aug-03 Thu	10.47	10.57	10.47	10.5	6,956	73,177	###	###	0.8
2006-Aug-02 Wed	10.54	###	10.47	10.47	16,157	84,581	###	###	0.7
2006-Aug-01 Tue	10.54	###	10.53	###			###	###	0.0
2006-Jul-31 Mon	###	10.7	10.53	10.54			25.5	25.5	0.8
2006-Jul-28 Fri	10.84	10.85	###	###			18.6	18.6	0.0
2006-Jul-27 Thu	###	10.85	###	10.85	12,955	70,280	78.4	78.4	0.8
2006-Jul-26 Wed	10.55	###	10.55	###	15,123	79,773	###	###	0.0
2006-Jul-25 Tue	10.7	10.7	10.53	10.58			###	###	0.8
2006-Jul-24 Mon	###	10.8	###	10.7			###	###	0.8
2006-Jul-21 Fri	###	10.85	###	10.85	8,879	###	86.4	86.4	0.8
2006-Jul-20 Thu	10.54	###	10.48	10.53			###	###	0.8
2006-Jul-19 Wed	10.5	###	10.49	10.5			75.6	75.6	0.8
2006-Jul-18 Tue	10.45	10.56	10.45	10.47			73.8	73.8	0.7
2006-Jul-17 Mon	10.76	10.79	10.45	10.45			###	###	###
2006-Jul-14 Fri	10.7	10.75	###	10.75			80.0	80.0	0.8
2006-Jul-13 Thu	10.56	###	10.5	10.55	174,151	###	40.4	40.4	###
2006-Jul-12 Wed	10.5	10.55	10.5	10.52			69.3	69.3	###
2006-Jul-11 Tue	10.49	10.5	###	10.4	23,786	124,876	30.4	30.4	0.7
2006-Jul-10 Mon	10.5	10.7	10.5	10.5			###	###	0.8
2006-Jul-07 Fri	10.5	###	10.5	10.5	11,848	###	###	###	0.8
2006-Jul-06 Thu	10.55	10.55	10.46	10.5			###	###	0.8
2006-Jul-05 Wed	###	###	10.46	10.52	11,486	60,071	###	###	###
2006-Jul-04 Tue	10.56	###	10.5	10.55	10,155	###	35.3	35.3	###
2006-Jul-03 Mon	###	###	10.55	10.56	12,328	###	30.0	30.0	0.8
2006-Jun-30 Fri	10.54	###	10.45	###	18,750	###	67.5	67.5	0.0
2006-Jun-27 Tue	###	###	10.29	###	65,275	###	70.6	70.6	0.0
2006-Jun-26 Mon	###	###	10.2	###	153,220	781,422	###	###	0.0
2006-Jun-23 Fri	10.51	10.51	10.26	###			20.2	20.2	0.0
2006-Jun-22 Thu	###	###	10.53	10.55	56,079	295,255	###	###	###
2006-Jun-21 Wed	###	###	###	10.7	13,740	0	12.3	12.3	0.8
2006-Jun-20 Tue	###	###	###	###			###	###	0.0
2006-Jun-19 Mon	11.2	11.2	###	###			###	###	0.0
2006-Jun-16 Fri	###	###	###	###			###	###	0.0
2006-Jun-15 Thu	###	###	###	###	13,522	0	26.5	26.5	0.0
2006-Jun-14 Wed	10.78	###	10.78	###			###	###	0.0
2006-Jun-13 Tue	10.7	10.86	10.7	10.8			###	###	###
2006-Jun-09 Fri	###	10.75	###	10.75			77.0	77.0	0.8
2006-Jun-08 Thu	###	10.84	###	###	28,271	153,228	53.1	53.1	0.0
2006-Jun-07 Wed	10.7	10.75	###	10.7	21,724	###	###	###	0.8
2006-Jun-06 Tue	###	10.8	###	10.8	40,276	###	84.5	84.5	###
2006-Jun-05 Mon	###	10.78	###	10.7			68.9	68.9	0.8
2006-Jun-02 Fri	10.78	10.78	10.75	10.78			###	###	0.8
2006-Jun-01 Thu	10.76	10.87	###	10.75	62,527	###	###	###	0.8
2006-May-31 Wed	10.7	10.75	10.7	10.73			###	###	###
2006-May-30 Tue	10.81	10.87	10.8	10.8	17,280	187,228	31.7	31.7	###
2006-May-29 Mon	10.8	10.87	10.78	10.87			70.6	70.6	###
2006-May-26 Fri	10.8	10.8	10.72	10.8			###	###	###
2006-May-25 Thu	10.75	10.8	10.75	10.8	24,589	264,946	###	###	###
2006-May-24 Wed	10.8	10.8	10.7	10.72			26.5	26.5	0.8
2006-May-23 Tue	10.85	10.85	10.8	10.81			###	###	0.8
2006-May-22 Mon	###	###	10.85	10.85			46.0	46.0	0.8
2006-May-19 Fri	###	###	###	###	13,258	0	67.6	67.6	0.0
2006-May-18 Thu	###	###	###	###			43.8	43.8	0.0
2006-May-17 Wed	###	###	###	###			###	###	0.0
2006-May-16 Tue	10.85	###	10.82	###			###	###	0.0
2006-May-15 Mon	10.85	10.85	###	10.85			###	###	0.8
2006-May-12 Fri	###	###	10.85	###			36.7	36.7	0.0
2006-May-11 Thu	###	###	###	###	21,158	0	29.0	29.0	0.0
2006-May-10 Wed	###	###	10.89	###			30.5	30.5	0.0
2006-May-09 Tue	11.29	11.29	###	###			###	###	0.0
2006-May-08 Mon	###	###	###	###			###	###	0.0
2006-May-05 Fri	10.8	11.2	10.8	###	27,652	304,172	###	###	0.0
2006-May-04 Thu	10.7	10.85	10.7	10.8			81.5	81.5	###
2006-May-03 Wed	10.87	10.87	10.75	10.75			26.4	26.4	0.8
2006-May-02 Tue	###	11.2	###	###			32.2	32.2	0.0
2006-May-01 Mon	###	###	###	###	42,443	0	35.9	35.9	0.0
2006-Apr-28 Fri	###	###	###	###			###	###	0.0
2006-Apr-27 Thu	###	###	###	###			###	###	0.0
2006-Apr-26 Wed	###	###	###	###	86,286	0	###	###	0.0
2006-Apr-24 Mon	###	###	###	###			###	###	0.0
2006-Apr-21 Fri	###	11.2	###	###			69.2	69.2	0.0
2006-Apr-20 Thu	###	###	###	###	163,053	0	###	###	0.0
2006-Apr-19 Wed	###	###	###	###	70,525	0	15.0	15.0	0.0
2006-Apr-18 Tue	###	11.46	###	###	52,955	###	###	###	0.0
2006-Apr-13 Thu	###	11.45	###	11.4	35,246	201,783	74.5	74.5	0.8
2006-Apr-11 Tue	11.48	11.48	11.4	11.4	4,844	###	###	###	0.8
2006-Apr-10 Mon	11.54	###	11.46	11.46			33.1	33.1	0.8
2006-Apr-07 Fri	###	###	11.5	11.5			26.2	26.2	###
2006-Apr-06 Thu	###	###	11.55	###			30.6	30.6	0.0
2006-Apr-05 Wed	11.55	###	11.54	###			71.7	71.7	0.0
2006-Apr-04 Tue	###	###	11.55	11.55			###	###	0.8
2006-Apr-03 Mon	11.57	###	11.55	###	25,989	150,086	72.7	72.7	0.0
2006-Mar-31 Fri	11.56	###	11.56	11.57	60,782	###	60.8	60.8	###
2006-Mar-30 Thu	11.59	###	11.55	11.55	27,329	157,824	###	###	0.8
2006-Mar-29 Wed	###	###	###	###	38,883	0	###	###	0.0
2006-Mar-28 Tue	11.55	###	11.55	###	106,250	###	70.6	70.6	0.0
2006-Mar-27 Mon	11.55	###	11.55	11.59			65.5	65.5	0.8
2006-Mar-24 Fri	###	###	###	###			###	###	0.0
2006-Mar-23 Thu	11.5	11.51	11.45	11.51	4,650	53,382	###	###	0.8
2006-Mar-22 Wed	###	###	11.4	11.4	161,154	918,577	12.2	12.2	0.8
2006-Mar-21 Tue	11.7	11.73	###	11.73			###	###	0.8
2006-Mar-20 Mon	###	11.72	###	11.7	36,987	216,743	70.7	70.7	0.8
2006-Mar-17 Fri	###	###	###	###	54,278	0	68.2	68.2	0.0
2006-Mar-16 Thu	###	###	###	###			###	###	0.0
2006-Mar-15 Wed	###	###	###	###			69.8	69.8	0.0
2006-Mar-14 Tue	11.54	11.7	11.54	###	55,120	###	###	###	0.0
2006-Mar-13 Mon	###	11.7	11.51	11.53	46,584	###	###	###	###
2006-Mar-10 Fri	11.72	11.72	11.59	###			###	###	0.0
2006-Mar-09 Thu	11.58	11.73	11.49	11.73	16,551	192,157	76.0	76.0	0.8
2006-Mar-08 Wed	###	11.58	###	11.58			85.0	85.0	0.8
2006-Mar-07 Tue	###	11.43	###	###			###	###	0.0
2006-Mar-06 Mon	11.26	11.42	11.24	11.24			###	###	0.8
2006-Mar-03 Fri	###	11.4	11.25	11.25	38,448	435,423	18.3	18.3	###
2006-Mar-02 Thu	11.4	11.45	###	11.4			###	###	0.8
2006-Mar-01 Wed	11.5	11.5	11.41	11.41	25,140	287,978	35.3	35.3	###
2006-Feb-28 Tue	###	###	###	11.43			###	###	###
2006-Feb-27 Mon	###	###	###	###	65,352	0	82.0	82.0	0.0
2006-Feb-24 Fri	###	###	###	###			31.0	31.0	0.0
2006-Feb-23 Thu	###	###	###	###	74,883	0	###	###	0.0
2006-Feb-22 Wed	###	11.2	###	###	29,523	165,328	###	###	0.0
2006-Feb-21 Tue	11.22	11.22	###	11.2	13,955	78,287	###	###	0.8
2006-Feb-20 Mon	###	###	###	11.22	11,359	0	21.2	21.2	###
2006-Feb-17 Fri	11.5	###	###	###			8.8	8.8	0.0
2006-Feb-16 Thu	###	11.5	###	###	24,981	143,640	###	###	0.0
2006-Feb-15 Wed	###	###	###	11.28	38,846	0	39.2	39.2	0.8
2006-Feb-14 Tue	11.5	11.59	11.2	###	51,873	###	###	###	0.0
2006-Feb-13 Mon	11.55	###	11.55	###	45,548	###	80.2	80.2	0.0
2006-Feb-10 Fri	###	###	11.56	###	38,388	221,882	68.9	68.9	0.0
2006-Feb-09 Thu	11.74	11.75	11.55	11.55			###	###	0.8
2006-Feb-08 Wed	11.77	11.78	###	11.7	16,243	95,671	39.2	39.2	0.8
2006-Feb-07 Tue	###	11.8	11.56	11.77			###	###	###
2006-Feb-06 Mon	11.42	11.55	###	11.41	23,346	134,823	29.8	29.8	###
2006-Feb-03 Fri	11.5	11.57	11.4	11.45	22,972	###	###	###	0.8
2006-Feb-02 Thu	11.5	###	11.46	###	12,848	###	78.9	78.9	0.0
2006-Feb-01 Wed	###	11.5	###	11.5	14,440	###	###	###	###
2006-Jan-31 Tue	11.5	11.53	11.4	11.4			###	###	0.8
2006-Jan-30 Mon	11.45	11.79	11.45	11.45			71.4	71.4	0.8
2006-Jan-27 Fri	11.4	11.4	###	###	33,079	188,550	32.5	32.5	0.0
2006-Jan-25 Wed	11.51	11.51	###	11.4	27,375	157,543	###	###	0.8
2006-Jan-24 Tue	11.48	11.5	11.45	11.46	14,485	###	33.9	33.9	0.8
2006-Jan-23 Mon	###	11.53	###	11.48	15,626	90,083	###	###	0.8
2006-Jan-20 Fri	11.49	11.5	###	11.5	8,481	###	###	###	###
2006-Jan-19 Thu	11.41	11.49	11.4	11.49			68.1	68.1	###
2006-Jan-18 Wed	11.45	11.45	###	###	16,186	###	45.0	45.0	0.0
2006-Jan-17 Tue	11.42	11.5	11.41	11.43	17,147	###	###	###	###
2006-Jan-16 Mon	###	11.46	###	11.4	10,148	58,148	71.3	71.3	0.8
2006-Jan-13 Fri	###	11.45	###	###	7,945	45,485	67.3	67.3	0.0
2006-Jan-12 Thu	11.5	11.5	###	###	9,553	54,929	###	###	0.0
2006-Jan-11 Wed	11.77	11.77	11.5	11.5	2,845	###	14.4	14.4	###
2006-Jan-10 Tue	11.77	11.85	11.76	11.85			79.1	79.1	###
2006-Jan-09 Mon	11.56	11.88	11.56	11.77			82.3	82.3	###
2006-Jan-06 Fri	11.53	###	11.53	11.56	16,825	###	###	###	0.8
2006-Jan-05 Thu	11.42	11.5	11.41	11.5	22,743	260,521	77.4	77.4	###
2006-Jan-04 Wed	###	11.44	###	11.42	3,449	19,728	###	###	0.8
2006-Jan-03 Tue	###	###	###	###	23,522	0	66.1	66.1	0.0
2005-Dec-30 Fri	###	###	###	###	1,176	0	###	###	0.0
2005-Dec-29 Thu	###	11.4	###	###	5,086	###	###	###	0.0
2005-Dec-28 Wed	11.22	11.4	###	###	23,878	###	69.5	69.5	0.0
2005-Dec-27 Tue	11.2	11.25	###	11.25			71.2	71.2	###
2005-Dec-23 Fri	11.2	11.25	###	11.25			71.2	71.2	###
2005-Dec-22 Thu	###	11.2	###	11.2	76,650	429,240	74.8	74.8	0.8
2005-Dec-21 Wed	###	###	###	###			###	###	0.0
2005-Dec-20 Tue	###	###	###	###			71.5	71.5	0.0
2005-Dec-19 Mon	###	###	###	###			74.7	74.7	0.0
2005-Dec-16 Fri	###	###	###	###	44,374	0	67.8	67.8	0.0
2005-Dec-15 Thu	11.2	11.2	###	###			34.9	34.9	0.0
2005-Dec-14 Wed	###	11.2	###	###			###	###	0.0
2005-Dec-13 Tue	###	###	###	###			###	###	0.0
2005-Dec-12 Mon	###	###	###	###	163,488	0	70.6	70.6	0.0
2005-Dec-09 Fri	###	###	###	###			###	###	0.0
2005-Dec-08 Thu	11.29	11.29	###	###	18,171	102,575	23.3	23.3	0.0
2005-Dec-07 Wed	11.2	###	###	11.29	28,025	0	###	###	###
2005-Dec-06 Tue	###	###	###	###	46,824	0	79.8	79.8	0.0
2005-Dec-05 Mon	###	###	###	###			###	###	0.0
2005-Dec-02 Fri	###	###	###	###	15,525	0	###	###	0.0
2005-Dec-01 Thu	###	###	###	###	8,275	0	###	###	0.0
2005-Nov-30 Wed	11.23	###	###	11.2	34,244	0	###	###	0.8
2005-Nov-29 Tue	11.24	11.4	11.23	###	20,251	229,140	###	###	0.0
2005-Nov-28 Mon	###	###	###	11.25	30,679	0	26.1	26.1	###
2005-Nov-25 Fri	11.25	###	###	###			72.2	72.2	0.0
2005-Nov-24 Thu	11.2	###	11.2	11.25			###	###	###
2005-Nov-23 Wed	###	###	###	###			83.8	83.8	0.0
2005-Nov-22 Tue	11.25	11.25	###	###	11,925	67,078	###	###	0.0
2005-Nov-21 Mon	11.25	11.42	11.2	11.2	25,472	288,088	###	###	0.8
2005-Nov-18 Fri	11.27	11.47	###	11.47			82.0	82.0	###
2005-Nov-17 Thu	###	11.27	###	11.26	10,479	59,049	75.5	75.5	0.8
2005-Nov-16 Wed	###	###	11.25	11.25	25,985	###	###	###	###
2005-Nov-15 Tue	11.4	11.4	11.21	###	22,040	###	26.1	26.1	0.0
2005-Nov-14 Mon	11.55	###	###	11.4			###	###	0.8
2005-Nov-11 Fri	###	###	11.54	11.56			27.1	27.1	0.8
2005-Nov-10 Thu	###	11.76	11.52	###			73.4	73.4	0.0
2005-Nov-09 Wed	###	###	11.5	###			###	###	0.0
2005-Nov-08 Tue	11.5	###	11.5	###	17,573	101,044	79.8	79.8	0.0
2005-Nov-07 Mon	11.5	11.58	11.5	11.5			73.5	73.5	###
2005-Nov-04 Fri	###	###	11.45	11.59	14,351	82,159	###	###	0.8
2005-Nov-03 Thu	11.25	11.5	11.25	11.5			###	###	###
2005-Nov-02 Wed	###	11.25	###	11.25	15,752	###	###	###	###
2005-Nov-01 Tue	###	11.2	###	11.2			###	###	0.8
2005-Oct-31 Mon	11.2	11.2	###	###			15.8	15.8	0.0
2005-Oct-28 Fri	###	###	###	###	14,856	0	72.8	72.8	0.0
2005-Oct-27 Thu	###	###	10.88	###			###	###	0.0
2005-Oct-26 Wed	###	11.2	###	###			64.1	64.1	0.0
2005-Oct-25 Tue	###	11.2	###	###	42,175	236,179	###	###	0.0
2005-Oct-24 Mon	###	###	###	###	48,076	0	###	###	0.0
2005-Oct-21 Fri	11.26	###	11.23	###			73.8	73.8	0.0
2005-Oct-20 Thu	11.27	###	11.26	11.26			###	###	0.8
2005-Oct-19 Wed	###	11.25	###	11.25	5,340	###	85.5	85.5	###
2005-Oct-18 Tue	###	11.45	###	###			###	###	0.0
2005-Oct-17 Mon	###	###	###	###			###	###	0.0
2005-Oct-14 Fri	###	11.5	###	###	28,071	###	###	###	0.0
2005-Oct-13 Thu	11.49	11.49	###	###			21.6	21.6	0.0
2005-Oct-12 Wed	11.4	11.5	11.4	11.5			###	###	###
2005-Oct-11 Tue	11.2	11.4	###	11.4			85.7	85.7	0.8
2005-Oct-10 Mon	###	###	11.2	###			12.1	12.1	0.0
2005-Oct-07 Fri	###	11.83	###	###			64.8	64.8	0.0
2005-Oct-06 Thu	11.83	11.83	11.58	###			32.1	32.1	0.0
2005-Oct-05 Wed	11.84	11.85	11.77	11.85			82.8	82.8	###
2005-Oct-04 Tue	11.79	11.84	11.77	11.84	22,788	###	###	###	0.8
2005-Oct-03 Mon	11.8	11.81	11.79	11.8	14,827	174,958	###	###	0.8
2005-Sep-30 Fri	11.79	11.84	11.79	11.8			67.9	67.9	0.8
2005-Sep-29 Thu	11.8	11.8	11.75	11.8	50,925	599,641	###	###	0.8
2005-Sep-28 Wed	11.78	11.84	11.78	11.8	32,678	385,927	###	###	0.8
2005-Sep-27 Tue	11.8	11.84	11.72	11.78	48,245	568,326	35.6	35.6	###
2005-Sep-26 Mon	###	###	11.71	11.73			###	###	0.8
2005-Sep-23 Fri	###	###	###	###			###	###	0.0
2005-Sep-22 Thu	11.84	###	11.81	###			76.8	76.8	0.0
2005-Sep-21 Wed	11.89	###	11.81	11.85	46,678	###	30.0	30.0	###
2005-Sep-20 Tue	11.85	###	11.85	11.89	16,047	95,078	###	###	###
2005-Sep-19 Mon	11.77	11.85	11.77	11.85			77.2	77.2	###
2005-Sep-16 Fri	11.78	11.8	11.75	11.76			###	###	0.8
2005-Sep-15 Thu	###	###	11.7	11.76	19,786	115,748	###	###	0.8
2005-Sep-14 Wed	###	###	###	###	18,687	0	70.0	70.0	0.0
2005-Sep-13 Tue	11.8	11.85	###	11.8			###	###	0.8
2005-Sep-12 Mon	11.48	11.8	11.47	11.8	16,827	195,782	###	###	0.8
2005-Sep-09 Fri	11.42	11.5	###	11.5	11,876	68,287	76.9	76.9	###
2005-Sep-08 Thu	11.48	11.48	11.4	11.4	6,475	74,074	###	###	0.8
2005-Sep-07 Wed	11.5	11.55	11.4	11.4			###	###	0.8
2005-Sep-06 Tue	11.42	11.55	11.4	11.4			###	###	0.8
2005-Sep-05 Mon	11.5	11.59	11.43	11.45	141,940	1,633,729	33.8	33.8	0.8
2005-Sep-02 Fri	###	11.5	###	11.45	28,521	###	###	###	0.8
2005-Sep-01 Thu	11.58	###	11.49	11.56			29.0	29.0	0.8
2005-Aug-31 Wed	###	11.5	###	11.49			77.3	77.3	###
2005-Aug-30 Tue	11.5	11.55	###	11.4			###	###	0.8
2005-Aug-29 Mon	11.74	11.74	###	###			###	###	0.0
2005-Aug-26 Fri	11.7	11.75	11.59	###	587,850	###	27.7	27.7	0.0
2005-Aug-25 Thu	11.5	11.8	11.47	11.7	67,121	780,952	###	###	0.8
2005-Aug-24 Wed	11.4	11.5	###	11.5	31,789	182,786	79.4	79.4	###
2005-Aug-23 Tue	###	11.42	###	11.4			72.8	72.8	0.8
2005-Aug-22 Mon	###	###	###	###			29.6	29.6	0.0
2005-Aug-19 Fri	###	###	###	###	11,927	0	###	###	0.0
2005-Aug-18 Thu	###	11.4	###	11.4	24,176	###	80.4	80.4	0.8
2005-Aug-17 Wed	###	###	11.29	###			###	###	0.0
2005-Aug-16 Tue	###	###	###	###	15,089	0	65.7	65.7	0.0
2005-Aug-15 Mon	###	11.44	###	###	25,683	###	32.7	32.7	0.0
2005-Aug-12 Fri	###	###	###	###	18,322	0	###	###	0.0
2005-Aug-11 Thu	###	11.45	11.24	11.4	29,840	###	72.4	72.4	0.8
2005-Aug-10 Wed	###	11.21	###	11.21	30,850	###	77.0	77.0	###
2005-Aug-09 Tue	###	###	###	###	48,941	0	76.4	76.4	0.0
2005-Aug-08 Mon	10.87	###	10.8	###	30,982	###	###	###	0.0
2005-Aug-05 Fri	10.82	###	10.8	###			###	###	0.0
2005-Aug-04 Thu	10.85	10.85	10.72	10.82	31,757	###	###	###	0.8
2005-Aug-03 Wed	10.8	###	10.78	10.85	36,850	198,621	74.9	74.9	0.8
2005-Aug-02 Tue	###	###	10.79	10.8	56,187	303,128	24.3	24.3	###
2005-Aug-01 Mon	10.78	10.89	10.78	10.85	20,444	###	###	###	0.8
2005-Jul-29 Fri	10.77	10.78	10.72	10.78	22,941	###	66.2	66.2	0.8
2005-Jul-28 Thu	10.71	10.8	10.71	10.78			79.5	79.5	0.8
2005-Jul-27 Wed	10.7	10.77	###	10.77	33,643	###	74.0	74.0	###
2005-Jul-26 Tue	10.53	10.77	10.53	###			###	###	0.0
2005-Jul-25 Mon	10.55	###	10.5	10.53	27,589	144,842	###	###	0.8
2005-Jul-22 Fri	10.5	###	10.5	10.51	12,987	68,181	###	###	###
2005-Jul-21 Thu	###	###	10.59	###	20,289	###	###	###	0.0
2005-Jul-20 Wed	###	###	10.5	###	15,484	###	67.1	67.1	0.0
2005-Jul-19 Tue	###	###	10.59	###			###	###	0.0
2005-Jul-18 Mon	###	###	###	###			31.2	31.2	0.0
2005-Jul-15 Fri	###	###	###	###			###	###	0.0
2005-Jul-14 Thu	###	###	10.55	###			###	###	0.0
2005-Jul-13 Wed	###	###	###	###	53,172	0	###	###	0.0
2005-Jul-12 Tue	###	###	###	###			###	###	0.0
2005-Jul-11 Mon	10.77	10.78	###	###			###	###	0.0
2005-Jul-08 Fri	10.78	10.78	10.75	10.76	20,183	###	30.4	30.4	0.8
2005-Jul-07 Thu	10.75	10.85	10.7	10.75	30,747	###	###	###	0.8
2005-Jul-06 Wed	###	10.85	###	10.75			77.7	77.7	0.8
2005-Jul-05 Tue	10.7	10.7	###	###	17,888	###	###	###	0.0
2005-Jul-04 Mon	10.55	10.7	10.51	10.7			81.3	81.3	0.8
2005-Jul-01 Fri	10.47	10.55	10.4	10.55	33,087	346,586	###	###	###
2005-Jun-30 Thu	###	###	10.47	10.47			19.2	19.2	0.7
2005-Jun-29 Wed	###	###	10.47	10.49	23,329	122,127	25.6	25.6	###
2005-Jun-28 Tue	10.45	###	10.45	10.54			72.3	72.3	0.8
2005-Jun-27 Mon	###	10.45	###	10.45			###	###	###
2005-Jun-24 Fri	###	10.41	###	10.4			72.3	72.3	0.7
2005-Jun-23 Thu	10.4	10.4	###	###			###	###	0.0
2005-Jun-22 Wed	###	###	###	###	16,647	0	###	###	0.0
2005-Jun-21 Tue	10.7	10.7	###	###	38,855	207,874	38.5	38.5	0.0
2005-Jun-20 Mon	10.5	10.74	10.5	###			85.4	85.4	0.0
2005-Jun-17 Fri	10.5	10.52	10.47	10.5	39,543	###	###	###	0.8
2005-Jun-16 Thu	10.44	10.5	###	10.4	17,672	92,778	###	###	0.7
2005-Jun-15 Wed	10.4	10.45	10.4	10.4			69.2	69.2	0.7
2005-Jun-14 Tue	###	10.4	###	###	126,173	###	33.5	33.5	0.0
2005-Jun-10 Fri	###	10.4	###	###			28.6	28.6	0.0
2005-Jun-09 Thu	###	10.45	###	###			###	###	0.0
2005-Jun-08 Wed	###	###	###	###			30.4	30.4	0.0
2005-Jun-07 Tue	###	10.41	10.26	###	18,689	193,150	34.6	34.6	0.0
2005-Jun-06 Mon	###	###	10.27	###			###	###	0.0
2005-Jun-03 Fri	###	###	###	###	19,353	0	###	###	0.0
2005-Jun-02 Thu	10.25	10.5	10.25	10.49	32,044	332,456	###	###	###
2005-Jun-01 Wed	###	10.4	###	###	25,542	###	80.5	80.5	0.0
2005-May-31 Tue	###	10.2	###	###	31,373	###	###	###	0.0
2005-May-30 Mon	###	###	###	###	80,629	0	32.6	32.6	0.0
2005-May-27 Fri	###	###	###	###			66.4	66.4	0.0
2005-May-26 Thu	###	###	###	###			73.1	73.1	0.0
2005-May-25 Wed	9.89	###	9.86	9.89			70.5	70.5	###
2005-May-24 Tue	9.81	###	9.81	9.85			67.6	67.6	###
2005-May-23 Mon	###	9.85	###	9.85	16,976	###	###	###	###
2005-May-20 Fri	###	###	9.59	###			###	###	0.0
2005-May-19 Thu	###	9.8	###	###			65.8	65.8	0.0
2005-May-18 Wed	9.5	9.55	9.48	9.55	107,949	###	71.0	71.0	0.7
2005-May-17 Tue	###	9.51	###	9.48	121,528	###	85.5	85.5	0.7
2005-May-16 Mon	9.27	###	9.27	###			###	###	0.0
2005-May-13 Fri	###	###	9.2	9.28			30.3	30.3	0.7
2005-May-12 Thu	###	###	###	###	46,687	0	###	###	0.0
2005-May-11 Wed	9.25	###	9.24	###			76.8	76.8	0.0
2005-May-10 Tue	###	9.43	9.2	9.2			###	###	0.7
2005-May-09 Mon	9.5	9.5	###	9.26			###	###	###
2005-May-06 Fri	9.47	9.52	9.43	9.5			64.7	64.7	0.7
2005-May-05 Thu	9.59	9.59	9.5	9.51	38,654	368,952	###	###	###
2005-May-04 Wed	9.55	###	9.55	9.59	35,852	###	###	###	0.7
2005-May-03 Tue	###	###	9.5	###	110,724	###	45.4	45.4	0.0
2005-May-02 Mon	###	9.7	9.58	9.59	64,355	620,382	###	###	0.7
2005-Apr-29 Fri	9.72	9.72	###	###	106,549	517,828	###	###	0.0
2005-Apr-28 Thu	9.8	9.83	###	9.73	35,687	###	35.5	35.5	###
2005-Apr-27 Wed	###	###	9.7	9.76	27,259	###	22.3	22.3	0.7
2005-Apr-26 Tue	9.83	###	9.8	9.82			45.0	45.0	###
2005-Apr-22 Fri	###	###	9.82	9.83	26,077	###	###	###	0.7
2005-Apr-21 Thu	9.77	9.82	###	9.8	31,921	###	###	###	0.7
2005-Apr-20 Wed	9.81	###	9.8	9.81			72.6	72.6	###
2005-Apr-19 Tue	###	9.8	###	9.8	36,349	###	69.6	69.6	0.7
2005-Apr-18 Mon	9.54	9.78	9.4	###	142,751	1,368,982	81.2	81.2	0.0
2005-Apr-15 Fri	###	###	###	###			###	###	0.0
2005-Apr-14 Thu	10.27	10.27	###	###			35.2	35.2	0.0
2005-Apr-13 Wed	###	###	###	###			###	###	0.0
2005-Apr-12 Tue	###	###	10.27	###			###	###	0.0
2005-Apr-11 Mon	10.25	###	10.25	###	43,280	###	80.9	80.9	0.0
2005-Apr-08 Fri	###	###	10.25	10.25	18,823	###	28.1	28.1	0.7
2005-Apr-07 Thu	###	###	10.25	10.25			30.6	30.6	0.7
2005-Apr-06 Wed	###	###	###	###			###	###	0.0
2005-Apr-05 Tue	10.2	###	###	###			80.5	80.5	0.0
2005-Apr-04 Mon	10.4	10.4	10.2	10.2	41,283	###	###	###	0.7
2005-Apr-01 Fri	10.4	10.4	###	###			###	###	0.0
2005-Mar-31 Thu	10.47	10.47	10.4	10.43			###	###	0.7
2005-Mar-30 Wed	10.52	10.55	10.43	10.43	46,881	491,781	###	###	0.7
2005-Mar-29 Tue	###	10.71	10.54	10.54			###	###	0.8
2005-Mar-24 Thu	###	###	10.59	###	5,752	30,456	37.1	37.1	0.0
2005-Mar-23 Wed	###	###	10.5	10.54			###	###	0.8
2005-Mar-22 Tue	10.48	10.5	10.45	10.5			76.9	76.9	0.8
2005-Mar-21 Mon	10.5	10.58	10.48	10.48	33,244	350,059	###	###	0.7
2005-Mar-18 Fri	10.53	10.53	10.49	10.5			28.1	28.1	0.8
2005-Mar-17 Thu	10.56	###	10.52	10.52			37.2	37.2	###
2005-Mar-16 Wed	10.55	10.55	10.51	10.52			###	###	###
2005-Mar-15 Tue	10.52	10.52	10.48	10.5	43,057	###	###	###	0.8
2005-Mar-14 Mon	###	###	10.54	10.55	55,246	291,146	28.0	28.0	###
2005-Mar-11 Fri	10.55	10.58	10.53	10.57	58,948	###	67.5	67.5	0.8
2005-Mar-10 Thu	###	10.55	###	10.5	31,846	167,987	###	###	0.8
2005-Mar-09 Wed	###	10.4	###	###			72.0	72.0	0.0
2005-Mar-08 Tue	10.25	###	10.21	###			###	###	0.0
2005-Mar-07 Mon	###	10.26	###	10.26			77.7	77.7	0.7
2005-Mar-04 Fri	10.2	###	###	###	10,970	0	24.9	24.9	0.0
2005-Mar-03 Thu	###	###	###	###	33,224	0	###	###	0.0
2005-Mar-02 Wed	###	10.55	###	###	24,887	131,278	###	###	0.0
2005-Mar-01 Tue	###	10.53	###	###	20,585	108,380	###	###	0.0
2005-Feb-28 Mon	10.5	10.5	###	###	50,453	264,878	26.2	26.2	0.0
2005-Feb-25 Fri	10.74	10.74	10.5	10.5			###	###	0.8
2005-Feb-24 Thu	10.77	10.78	###	10.7			###	###	0.8
2005-Feb-23 Wed	###	10.83	###	10.77			80.8	80.8	###
2005-Feb-22 Tue	###	10.71	10.5	10.7			###	###	0.8
2005-Feb-21 Mon	10.52	###	10.52	10.57	42,841	225,343	72.3	72.3	0.8
2005-Feb-18 Fri	10.77	10.77	10.5	10.5	24,643	262,078	###	###	0.8
2005-Feb-17 Thu	10.73	10.77	###	###	41,127	###	29.4	29.4	0.0
2005-Feb-16 Wed	10.71	10.76	###	10.73	46,525	###	###	###	###
2005-Feb-15 Tue	10.75	10.75	###	###			33.6	33.6	0.0
2005-Feb-14 Mon	###	10.75	###	10.74			79.9	79.9	0.8
2005-Feb-11 Fri	10.74	10.75	###	###			###	###	0.0
2005-Feb-10 Thu	###	10.8	###	10.7	102,785	###	###	###	0.8
2005-Feb-09 Wed	10.26	###	10.2	###	67,743	345,489	###	###	0.0
2005-Feb-08 Tue	###	###	10.22	10.24	25,250	129,027	34.1	34.1	###
2005-Feb-07 Mon	###	###	10.27	###	18,225	93,585	###	###	0.0
2005-Feb-04 Fri	10.24	10.29	###	10.21	9,341	48,059	###	###	###
2005-Feb-03 Thu	###	10.4	10.21	###			###	###	0.0
2005-Feb-02 Wed	###	###	10.25	10.25			###	###	0.7
2005-Feb-01 Tue	###	###	###	###	50,245	0	82.8	82.8	0.0
2005-Jan-31 Mon	###	###	###	###			78.3	78.3	0.0
2005-Jan-28 Fri	###	###	###	###			70.2	70.2	0.0
2005-Jan-27 Thu	###	###	###	###	23,480	0	29.8	29.8	0.0
2005-Jan-25 Tue	###	###	###	###			72.2	72.2	0.0
2005-Jan-24 Mon	###	###	###	###	13,855	0	###	###	0.0
2005-Jan-21 Fri	10.2	10.2	###	###	8,773	44,742	29.4	29.4	0.0
2005-Jan-20 Thu	###	###	10.21	10.21			26.4	26.4	###
2005-Jan-19 Wed	10.4	10.41	###	###	46,977	###	###	###	0.0
2005-Jan-18 Tue	10.4	10.4	###	###	3,850	20,020	###	###	0.0
2005-Jan-17 Mon	###	###	10.2	###			###	###	0.0
2005-Jan-14 Fri	###	###	10.29	###			###	###	0.0
2005-Jan-13 Thu	###	###	###	###			70.9	70.9	0.0
2005-Jan-12 Wed	###	###	10.2	###			###	###	0.0
2005-Jan-11 Tue	###	###	###	###			89.9	89.9	0.0
2005-Jan-10 Mon	###	###	###	###			7.8	7.8	0.0
2005-Jan-07 Fri	###	###	###	###			85.1	85.1	0.0
2005-Jan-06 Thu	###	###	9.85	###	13,855	###	###	###	0.0
2005-Jan-05 Wed	###	###	###	###	16,680	0	29.6	29.6	0.0
2005-Jan-04 Tue	###	###	###	###	58,676	0	24.3	24.3	0.0
2004-Dec-31 Fri	10.2	###	###	###	20,355	0	###	###	0.0
2004-Dec-30 Thu	10.2	10.4	10.2	###			###	###	0.0
2004-Dec-29 Wed	###	###	###	###	23,087	0	83.3	83.3	0.0
2004-Dec-24 Fri	###	###	###	###			###	###	0.0
2004-Dec-23 Thu	9.89	###	9.78	###	22,555	###	###	###	0.0
2004-Dec-22 Wed	###	###	9.8	9.8	14,973	###	15.5	15.5	0.7
2004-Dec-21 Tue	9.75	###	9.75	###			###	###	0.0
2004-Dec-20 Mon	###	9.79	###	###	32,043	156,850	72.0	72.0	0.0
2004-Dec-17 Fri	9.55	###	9.54	###	28,888	###	###	###	0.0
2004-Dec-16 Thu	9.53	9.55	9.49	9.55			71.2	71.2	0.7
2004-Dec-15 Wed	9.52	###	9.5	9.5	38,929	###	32.8	32.8	0.7
2004-Dec-14 Tue	9.55	###	9.5	9.51			###	###	###
2004-Dec-13 Mon	###	9.7	9.52	9.53	112,440	1,080,548	###	###	###
2004-Dec-10 Fri	9.78	9.89	###	###			###	###	0.0
2004-Dec-09 Thu	###	###	9.75	9.78	51,342	###	###	###	0.7
2004-Dec-08 Wed	9.8	###	###	###			###	###	0.0
2004-Dec-07 Tue	###	###	9.71	9.8	12,440	###	###	###	0.7
2004-Dec-06 Mon	###	###	9.84	###			###	###	0.0
2004-Dec-03 Fri	###	###	###	###			39.8	39.8	0.0
2004-Dec-02 Thu	###	###	###	###	9,059	0	###	###	0.0
2004-Dec-01 Wed	###	###	###	###			35.8	35.8	0.0
2004-Nov-30 Tue	###	###	###	###	19,158	0	###	###	0.0
2004-Nov-29 Mon	###	10.4	###	###	65,778	342,045	21.8	21.8	0.0
2004-Nov-26 Fri	###	###	###	###	23,057	0	###	###	0.0
2004-Nov-25 Thu	###	###	###	###			67.9	67.9	0.0
2004-Nov-24 Wed	9.76	###	9.76	###			81.1	81.1	0.0
2004-Nov-23 Tue	9.44	9.73	9.43	###	287,229	2,751,653	###	###	0.0
2004-Nov-22 Mon	9.4	9.45	###	9.45			###	###	0.7
2004-Nov-19 Fri	###	###	###	###			###	###	0.0
2004-Nov-18 Thu	###	###	9.25	9.25			28.5	28.5	###
2004-Nov-17 Wed	###	###	###	###			32.1	32.1	0.0
2004-Nov-16 Tue	9.4	9.4	###	###	52,281	245,720	###	###	0.0
2004-Nov-15 Mon	9.42	9.42	###	9.4	52,056	245,183	30.7	30.7	###
2004-Nov-12 Fri	###	9.4	###	9.4	39,581	###	###	###	###
2004-Nov-11 Thu	###	###	###	###			27.4	27.4	0.0
2004-Nov-10 Wed	9.4	9.41	###	###	74,571	350,856	30.0	30.0	0.0
2004-Nov-09 Tue	###	9.4	9.26	###	100,029	933,270	77.8	77.8	0.0
2004-Nov-08 Mon	###	###	###	###			72.2	72.2	0.0
2004-Nov-05 Fri	###	###	###	###			25.7	25.7	0.0
2004-Nov-04 Thu	9.4	9.41	###	###	14,975	70,457	###	###	0.0
2004-Nov-03 Wed	###	###	9.29	###	43,045	199,944	###	###	0.0
2004-Nov-02 Tue	###	###	###	###	20,154	0	73.4	73.4	0.0
2004-Nov-01 Mon	9.4	9.4	9.27	###	28,579	266,784	27.9	27.9	0.0
2004-Oct-29 Fri	9.25	9.4	9.22	9.4			###	###	###
2004-Oct-28 Thu	9.24	9.42	9.2	9.25			66.0	66.0	###
2004-Oct-27 Wed	9.28	9.28	###	9.24			25.7	25.7	###
2004-Oct-26 Tue	9.53	9.58	9.4	9.47			###	###	###
2004-Oct-25 Mon	9.53	9.57	9.52	9.53			72.5	72.5	###
2004-Oct-22 Fri	###	9.58	###	9.5			###	###	0.7
2004-Oct-21 Thu	###	9.41	###	###	64,083	###	###	###	0.0
2004-Oct-20 Wed	9.46	9.46	9.29	9.4			###	###	###
2004-Oct-19 Tue	9.49	9.5	9.44	9.44			###	###	0.7
2004-Oct-18 Mon	###	9.54	###	9.48	95,340	454,771	81.9	81.9	0.7
2004-Oct-15 Fri	###	###	9.25	###			65.6	65.6	0.0
2004-Oct-14 Thu	9.2	###	9.2	###			81.3	81.3	0.0
2004-Oct-13 Wed	###	9.23	###	9.21	93,848	###	69.8	69.8	0.7
2004-Oct-12 Tue	###	9.23	###	###			###	###	0.0
2004-Oct-11 Mon	###	9.2	###	###			31.3	31.3	0.0
2004-Oct-08 Fri	###	###	###	###			###	###	0.0
2004-Oct-07 Thu	###	###	###	###	37,629	0	###	###	0.0
2004-Oct-06 Wed	9	9.2	###	###			###	###	0.0
2004-Oct-05 Tue	8.79	9	8.77	9			###	###	0.6
2004-Oct-04 Mon	###	8.75	###	8.75			82.6	82.6	0.6
2004-Oct-01 Fri	8.72	8.75	###	###			###	###	0.0
2004-Sep-30 Thu	8.75	8.83	8.71	8.75	55,027	482,586	###	###	0.6
2004-Sep-29 Wed	8.75	8.75	8.72	8.75			65.6	65.6	0.6
2004-Sep-28 Tue	8.7	8.85	8.7	8.75	18,785	###	###	###	0.6
2004-Sep-27 Mon	###	8.79	###	###			###	###	0.0
2004-Sep-24 Fri	8.58	###	8.58	###	30,625	131,381	###	###	0.0
2004-Sep-23 Thu	###	###	8.59	###			###	###	0.0
2004-Sep-22 Wed	8.51	###	8.51	###	69,282	###	###	###	0.0
2004-Sep-21 Tue	8.47	8.5	8.45	8.49			###	###	###
2004-Sep-20 Mon	###	###	8.5	8.5	27,858	###	22.7	22.7	0.6
2004-Sep-17 Fri	###	###	8.55	###			22.5	22.5	0.0
2004-Sep-16 Thu	8.7	8.77	###	###			###	###	0.0
2004-Sep-15 Wed	###	8.76	###	8.75			###	###	0.6
2004-Sep-14 Tue	8.5	###	8.5	8.5			###	###	0.6
2004-Sep-13 Mon	###	###	8.5	8.5			19.5	19.5	0.6
2004-Sep-10 Fri	###	###	###	###	15,379	0	###	###	0.0
2004-Sep-09 Thu	###	###	8.59	###			###	###	0.0
2004-Sep-08 Wed	8.48	###	8.48	###	19,256	81,645	###	###	0.0
2004-Sep-07 Tue	8.43	8.45	8.41	8.45			###	###	###
2004-Sep-06 Mon	###	8.48	###	8.44	7,444	###	###	###	0.6
2004-Sep-03 Fri	###	8.4	###	###			###	###	0.0
2004-Sep-02 Thu	###	###	###	###	1,675	0	###	###	0.0
2004-Sep-01 Wed	8.4	8.47	###	8.42			###	###	###
2004-Aug-31 Tue	8.25	8.5	8.25	8.5			91.0	91.0	0.6
2004-Aug-30 Mon	8.25	8.25	8.22	8.25	15,678	###	###	###	###
2004-Aug-27 Fri	8.25	###	8.2	8.25	89,976	###	###	###	###
2004-Aug-26 Thu	###	###	###	8.25	26,055	0	27.5	27.5	###
2004-Aug-25 Wed	###	8.2	###	###			###	###	0.0
2004-Aug-24 Tue	###	8.2	###	###	5,045	20,684	76.5	76.5	0.0
2004-Aug-23 Mon	###	###	###	###	5,650	0	66.5	66.5	0.0
2004-Aug-20 Fri	###	###	###	###			###	###	0.0
2004-Aug-19 Thu	###	###	###	8	7,445	0	23.8	23.8	###
2004-Aug-18 Wed	###	###	###	###			31.0	31.0	0.0
2004-Aug-17 Tue	8	###	8	###			###	###	0.0
2004-Aug-16 Mon	###	###	###	###	1,980	0	###	###	0.0
2004-Aug-13 Fri	###	###	###	###	7,923	0	32.1	32.1	0.0
2004-Aug-12 Thu	###	###	8	###			###	###	0.0
2004-Aug-11 Wed	###	###	###	###			30.0	30.0	0.0
2004-Aug-10 Tue	###	###	###	###			###	###	0.0
2004-Aug-09 Mon	###	###	###	###			###	###	0.0
2004-Aug-06 Fri	###	###	###	###			73.5	73.5	0.0
2004-Aug-05 Thu	###	###	###	###	242,274	0	###	###	0.0
2004-Aug-04 Wed	###	###	###	###	19,355	0	24.5	24.5	0.0
2004-Aug-03 Tue	###	###	###	###			79.3	79.3	0.0
2004-Aug-02 Mon	###	###	###	###			###	###	0.0
2004-Jul-30 Fri	###	###	###	###	15,055	0	###	###	0.0
2004-Jul-29 Thu	###	###	###	###			###	###	0.0
2004-Jul-28 Wed	###	###	###	###			###	###	0.0
2004-Jul-27 Tue	###	###	###	###			###	###	0.0
2004-Jul-26 Mon	7.89	###	7.83	###	293,180	###	74.9	74.9	0.0
2004-Jul-23 Fri	###	###	###	###			28.8	28.8	0.0
2004-Jul-22 Thu	7.89	###	7.82	###	8,555	33,450	###	###	0.0
2004-Jul-21 Wed	7.75	###	7.75	7.85	36,383	140,984	81.9	81.9	###
2004-Jul-20 Tue	7.72	7.75	7.72	7.72	21,252	164,384	###	###	###
2004-Jul-19 Mon	7.75	7.75	7.7	7.75	131,149	1,013,126	68.6	68.6	###
2004-Jul-16 Fri	7.75	7.75	7.74	7.75			###	###	###
2004-Jul-15 Thu	7.7	7.75	7.7	7.7			73.4	73.4	0.6
2004-Jul-14 Wed	7.7	7.73	7.7	7.7	8,622	###	###	###	0.6
2004-Jul-13 Tue	7.72	7.73	7.7	7.7	24,356	###	###	###	0.6
2004-Jul-12 Mon	7.72	7.75	7.71	7.71	27,950	216,053	###	###	###
2004-Jul-09 Fri	7.71	7.75	###	7.75			71.9	71.9	###
2004-Jul-08 Thu	7.79	7.8	7.72	7.75	35,340	###	23.1	23.1	###
2004-Jul-07 Wed	7.81	7.81	7.75	7.75			###	###	###
2004-Jul-06 Tue	7.81	7.82	7.76	7.82	10,751	83,750	###	###	0.6
2004-Jul-05 Mon	###	###	7.8	7.81			###	###	0.6
2004-Jul-02 Fri	7.85	###	7.81	###			73.0	73.0	0.0
2004-Jul-01 Thu	7.86	7.86	7.75	7.8	8,322	64,953	22.9	22.9	0.6
2004-Jun-30 Wed	7.85	7.87	7.75	7.75	14,888	116,275	19.2	19.2	###
2004-Jun-29 Tue	7.84	7.86	7.84	7.85			70.5	70.5	###
2004-Jun-28 Mon	7.8	7.82	7.79	7.82			76.4	76.4	0.6
2004-Jun-25 Fri	7.78	7.8	7.78	7.8	28,077	###	72.6	72.6	0.6
2004-Jun-24 Thu	7.8	7.8	7.7	7.78			###	###	0.6
2004-Jun-23 Wed	7.82	7.82	7.78	7.78			###	###	0.6
2004-Jun-22 Tue	7.8	7.84	7.79	7.83			###	###	###
2004-Jun-21 Mon	7.8	7.82	7.8	7.82			###	###	0.6
2004-Jun-18 Fri	7.83	7.83	7.8	7.8			###	###	0.6
2004-Jun-17 Thu	7.75	7.82	7.75	7.8	25,787	200,751	###	###	0.6
2004-Jun-16 Wed	7.71	7.71	7.7	7.7			29.1	29.1	0.6
2004-Jun-15 Tue	7.7	7.7	###	7.7			###	###	0.6
2004-Jun-14 Mon	7.75	7.75	7.7	7.7			###	###	0.6
2004-Jun-11 Fri	7.75	7.75	7.7	7.7			###	###	0.6
2004-Jun-10 Thu	7.85	7.85	7.76	7.77	6,644	51,856	23.6	23.6	0.6
2004-Jun-09 Wed	7.81	7.85	7.75	7.85	18,725	146,055	###	###	###
2004-Jun-08 Tue	7.85	7.87	7.84	7.85			74.8	74.8	###
2004-Jun-07 Mon	7.8	7.82	7.78	7.82			75.4	75.4	0.6
2004-Jun-04 Fri	###	7.78	###	7.78			###	###	0.6
2004-Jun-03 Thu	###	###	###	###			###	###	0.0
2004-Jun-02 Wed	###	###	###	###	3,450	0	69.5	69.5	0.0
2004-Jun-01 Tue	7.57	###	7.57	###			78.3	78.3	0.0
2004-May-31 Mon	7.54	7.59	7.5	7.59	66,379	500,829	###	###	0.5
2004-May-28 Fri	7.57	###	7.54	7.54			22.4	22.4	0.5
2004-May-27 Thu	7.59	###	7.59	###			###	###	0.0
2004-May-26 Wed	###	###	7.59	7.59	24,327	92,320	25.8	25.8	0.5
2004-May-25 Tue	7.54	###	7.54	###	10,553	39,784	85.6	85.6	0.0
2004-May-24 Mon	7.51	7.57	7.51	7.57			###	###	###
2004-May-21 Fri	7.57	7.57	7.57	7.57			66.5	66.5	###
2004-May-20 Thu	7.59	7.59	7.57	7.59			72.9	72.9	0.5
2004-May-19 Wed	7.51	7.57	7.51	7.57			79.7	79.7	###
2004-May-18 Tue	7.57	7.57	7.46	7.5			27.9	27.9	0.5
2004-May-17 Mon	7.49	7.5	7.48	7.5	43,754	###	78.3	78.3	0.5
2004-May-14 Fri	7.5	7.5	7.45	7.49	66,772	499,120	34.3	34.3	###
2004-May-13 Thu	7.49	7.49	7.49	7.49			75.5	75.5	###
2004-May-12 Wed	7.48	7.49	7.42	7.49	22,283	###	###	###	###
2004-May-11 Tue	7.53	7.53	7.48	7.49	28,377	###	###	###	###
2004-May-10 Mon	7.57	7.57	7.56	7.57	30,041	###	83.3	83.3	###
2004-May-07 Fri	7.5	7.55	7.49	7.55	16,040	120,620	###	###	###
2004-May-06 Thu	7.55	7.55	7.46	7.49			28.0	28.0	###
2004-May-05 Wed	7.46	7.5	7.45	7.5	22,040	164,749	###	###	0.5
2004-May-04 Tue	7.44	7.46	7.42	7.46	8,755	###	75.7	75.7	0.5
2004-May-03 Mon	7.4	7.43	7.4	7.41	2,258	16,743	79.0	79.0	###
2004-Apr-30 Fri	###	###	###	###			31.1	31.1	0.0
2004-Apr-29 Thu	###	7.4	###	7.4			###	###	0.5
2004-Apr-28 Wed	7.4	7.45	7.4	7.4	5,350	39,723	###	###	0.5
2004-Apr-27 Tue	7.4	7.45	7.4	7.4			74.4	74.4	0.5
2004-Apr-26 Mon	7.4	7.45	7.4	7.45	7,620	56,578	###	###	0.5
2004-Apr-23 Fri	7.45	7.46	7.4	7.4	161,471	1,199,729	26.3	26.3	0.5
2004-Apr-22 Thu	7.45	7.5	7.45	7.46			###	###	0.5
2004-Apr-21 Wed	###	7.45	###	7.45			###	###	0.5
2004-Apr-20 Tue	###	###	###	###	33,456	0	75.7	75.7	0.0
2004-Apr-19 Mon	7.4	7.4	7.2	###	52,527	383,447	###	###	0.0
2004-Apr-16 Fri	7.51	7.57	7.49	7.49	8,672	###	###	###	###
2004-Apr-15 Thu	###	###	7.5	7.5	19,650	73,687	###	###	0.5
2004-Apr-14 Wed	###	###	###	###			73.6	73.6	0.0
2004-Apr-13 Tue	###	###	###	###			###	###	0.0
2004-Apr-08 Thu	###	###	7.58	###	21,150	80,158	###	###	0.0
2004-Apr-07 Wed	###	###	###	###	29,829	0	77.0	77.0	0.0
2004-Apr-06 Tue	###	###	###	###			35.0	35.0	0.0
2004-Apr-05 Mon	7.7	7.7	###	7.7	17,627	###	###	###	0.6
2004-Apr-02 Fri	###	7.7	###	7.7			###	###	0.6
2004-Apr-01 Thu	7.79	7.79	###	###			###	###	0.0
2004-Mar-31 Wed	###	7.79	###	7.79			###	###	###
2004-Mar-30 Tue	7.49	###	7.49	###	6,270	23,481	82.8	82.8	0.0
2004-Mar-29 Mon	7.46	7.51	7.45	7.45	33,677	###	35.6	35.6	0.5
2004-Mar-26 Fri	7.57	###	7.45	7.45	22,457	83,652	18.6	18.6	0.5
2004-Mar-25 Thu	7.55	7.57	7.55	7.57			73.2	73.2	###
2004-Mar-24 Wed	7.47	7.55	7.45	7.55	8,870	66,525	###	###	###
2004-Mar-23 Tue	7.59	7.59	7.55	7.55	4,080	30,885	###	###	###
2004-Mar-22 Mon	###	###	7.55	###	7,470	###	75.5	75.5	0.0
2004-Mar-19 Fri	###	###	###	###			68.6	68.6	0.0
2004-Mar-18 Thu	###	###	###	###			26.2	26.2	0.0
2004-Mar-17 Wed	7.56	7.7	7.56	###			82.6	82.6	0.0
2004-Mar-16 Tue	7.47	7.56	7.45	7.56			###	###	0.5
2004-Mar-15 Mon	7.55	7.58	7.45	7.45	75,726	569,080	26.3	26.3	0.5
2004-Mar-12 Fri	7.5	7.54	7.45	7.54			74.2	74.2	0.5
2004-Mar-11 Thu	7.42	7.5	7.42	7.5	7,351	###	81.4	81.4	0.5
2004-Mar-10 Wed	###	7.42	###	7.4	29,544	###	78.6	78.6	0.5
2004-Mar-09 Tue	7.4	7.4	7.2	###	15,859	115,770	23.8	23.8	0.0
2004-Mar-08 Mon	7.4	7.4	7.4	7.4	885	6,549	###	###	0.5
2004-Mar-05 Fri	10.2	###	###	###	10,970	0	25.1	25.1	0.0
2004-Mar-04 Thu	7.47	7.5	7.4	7.48	39,048	###	69.5	69.5	0.5
2004-Mar-03 Wed	7.45	7.49	7.4	7.47	37,476	###	72.4	72.4	###
2004-Mar-02 Tue	7.45	7.48	7.4	7.42			36.8	36.8	0.5
2004-Mar-01 Mon	7.53	7.53	7.45	7.45	12,881	96,478	26.7	26.7	0.5
2004-Feb-27 Fri	###	7.54	###	7.54	23,280	###	87.8	87.8	0.5
2004-Feb-26 Thu	7.25	###	7.25	###	11,852	###	###	###	0.0
2004-Feb-25 Wed	7.25	###	7.25	###	50,828	184,251	###	###	0.0
2004-Feb-24 Tue	7.23	7.29	7.23	7.25	91,441	###	72.1	72.1	0.5
2004-Feb-23 Mon	7.25	7.25	###	7.25			71.8	71.8	0.5
2004-Feb-20 Fri	7.25	7.28	###	###			26.4	26.4	0.0
2004-Feb-19 Thu	###	###	###	###			###	###	0.0
2004-Feb-18 Wed	###	###	###	###			28.1	28.1	0.0
2004-Feb-17 Tue	7.24	7.25	###	###	237,220	859,922	###	###	0.0
2004-Feb-16 Mon	7.29	7.29	###	7.24			28.1	28.1	0.5
2004-Feb-13 Fri	7.25	###	7.25	7.28			###	###	0.5
2004-Feb-12 Thu	7.2	###	7.2	7.21			65.0	65.0	###
2004-Feb-11 Wed	###	7.25	###	###	34,978	###	75.2	75.2	0.0
2004-Feb-10 Tue	###	7.2	###	###	75,081	###	24.4	24.4	0.0
2004-Feb-09 Mon	###	###	###	###	18,080	0	71.2	71.2	0.0
2004-Feb-06 Fri	###	###	###	###			29.2	29.2	0.0
2004-Feb-05 Thu	###	###	###	###	23,541	0	###	###	0.0
2004-Feb-04 Wed	###	###	###	###			###	###	0.0
2004-Feb-03 Tue	###	###	7	###	12,456	###	75.7	75.7	0.0
2004-Feb-02 Mon	###	###	###	###			###	###	0.0
2004-Jan-30 Fri	###	###	###	###	120,522	0	###	###	0.0
2004-Jan-29 Thu	###	###	###	###			73.0	73.0	0.0
2004-Jan-28 Wed	###	###	###	###			###	###	0.0
2004-Jan-27 Tue	###	###	###	###			###	###	0.0
2004-Jan-23 Fri	7.26	7.27	7.22	7.22			23.6	23.6	0.5
2004-Jan-22 Thu	7.2	7.26	7.2	7.26			###	###	0.5
2004-Jan-21 Wed	7.2	7.23	7.2	7.2			70.2	70.2	0.5
2004-Jan-20 Tue	###	7.2	###	7.2			75.3	75.3	0.5
2004-Jan-19 Mon	###	###	###	###			73.6	73.6	0.0
2004-Jan-16 Fri	###	###	###	###			###	###	0.0
2004-Jan-15 Thu	###	###	###	###			68.6	68.6	0.0
2004-Jan-14 Wed	###	###	###	###			32.1	32.1	0.0
2004-Jan-13 Tue	###	###	###	###	51,043	0	###	###	0.0
2004-Jan-12 Mon	###	###	###	###	14,559	0	71.0	71.0	0.0
2004-Jan-09 Fri	###	###	###	###			###	###	0.0
2004-Jan-08 Thu	###	###	###	###	16,124	0	28.0	28.0	0.0
2004-Jan-07 Wed	###	###	###	###	4,873	0	###	###	0.0
2004-Jan-06 Tue	###	###	###	###			75.0	75.0	0.0
2004-Jan-05 Mon	###	###	7	###	103,575	###	75.8	75.8	0.0
2004-Jan-02 Fri	###	###	###	###			###	###	0.0
2003-Dec-31 Wed	7	7	###	7	29,175	###	###	###	0.5
2003-Dec-30 Tue	7	###	###	7			###	###	0.5
2003-Dec-29 Mon	7	7	###	7	164,359	575,256	###	###	0.5
2003-Dec-24 Wed	###	###	###	###			###	###	0.0
2003-Dec-23 Tue	7	7	###	###	14,943	###	30.2	30.2	0.0
2003-Dec-22 Mon	###	7	###	###			72.3	72.3	0.0
2003-Dec-19 Fri	7	7	###	###	46,183	161,640	###	###	0.0
2003-Dec-18 Thu	###	7	###	###	167,084	###	###	###	0.0
2003-Dec-17 Wed	7	7	###	###			27.3	27.3	0.0
2003-Dec-16 Tue	###	###	###	7			###	###	0.5
2003-Dec-15 Mon	7	7	###	7	101,283	###	###	###	0.5
2003-Dec-12 Fri	###	###	###	###	13,583	0	###	###	0.0
2003-Dec-11 Thu	###	###	###	###	38,074	0	###	###	0.0
2003-Dec-10 Wed	###	###	###	###			34.7	34.7	0.0
2003-Dec-09 Tue	###	7	###	7			79.9	79.9	0.5
2003-Dec-08 Mon	###	###	###	7			###	###	0.5
2003-Dec-05 Fri	###	###	###	###	27,983	0	70.4	70.4	0.0
2003-Dec-04 Thu	###	###	###	###			###	###	0.0
2003-Dec-03 Wed	###	###	###	###			31.2	31.2	0.0
2003-Dec-02 Tue	###	###	###	###	98,075	0	###	###	0.0
2003-Dec-01 Mon	###	###	###	###	75,146	0	36.5	36.5	0.0
2003-Nov-28 Fri	###	###	###	###			72.3	72.3	0.0
2003-Nov-27 Thu	###	###	###	###	61,120	0	67.7	67.7	0.0
2003-Nov-26 Wed	###	###	###	###			###	###	0.0
2003-Nov-25 Tue	###	###	###	###	10,172	0	72.1	72.1	0.0
2003-Nov-24 Mon	6.88	###	6.88	###			###	###	0.0
2003-Nov-21 Fri	7	7	6.89	6.89	6,251	###	###	###	0.5
2003-Nov-20 Thu	6.88	7	6.88	7	7,940	###	###	###	0.5
2003-Nov-19 Wed	7	7	6.86	6.88			###	###	###
2003-Nov-18 Tue	###	###	###	###	21,056	0	###	###	0.0
2003-Nov-17 Mon	###	###	###	###	31,828	0	###	###	0.0
2003-Nov-14 Fri	###	###	###	###			28.9	28.9	0.0
2003-Nov-13 Thu	###	###	###	###	29,627	0	73.6	73.6	0.0
2003-Nov-12 Wed	###	###	###	###	11,345	0	74.7	74.7	0.0
2003-Nov-11 Tue	7	###	7	###	46,277	###	76.5	76.5	0.0
2003-Nov-10 Mon	7	7	###	7			73.8	73.8	0.5
2003-Nov-07 Fri	###	###	7	7	41,549	145,421	###	###	0.5
2003-Nov-06 Thu	###	###	###	###			###	###	0.0
2003-Nov-05 Wed	7	###	###	###			###	###	0.0
2003-Nov-04 Tue	7	7	###	###			###	###	0.0
2003-Nov-03 Mon	7	7	###	7	114,849	401,971	###	###	0.5
2003-Oct-31 Fri	###	7	###	7			###	###	0.5
2003-Oct-30 Thu	###	###	###	###	20,076	0	68.0	68.0	0.0
2003-Oct-29 Wed	###	###	###	###	14,578	0	30.0	30.0	0.0
2003-Oct-28 Tue	7	7	###	###			###	###	0.0
2003-Oct-27 Mon	###	###	6.85	###	31,059	106,377	###	###	0.0
2003-Oct-24 Fri	###	###	6.7	###	1,115,156	3,735,772	###	###	0.0
2003-Oct-23 Thu	###	###	###	###			31.9	31.9	0.0
2003-Oct-22 Wed	###	###	###	###	63,445	0	75.0	75.0	0.0
2003-Oct-21 Tue	7.25	###	7.25	###			78.9	78.9	0.0
2003-Oct-20 Mon	7.22	7.29	7.21	7.22			69.8	69.8	0.5
2003-Oct-17 Fri	###	7.2	###	###	35,643	###	73.6	73.6	0.0
2003-Oct-16 Thu	###	###	###	###	83,182	0	###	###	0.0
2003-Oct-15 Wed	###	###	###	###			36.8	36.8	0.0
2003-Oct-14 Tue	###	###	7	###	99,023	346,580	69.4	69.4	0.0
2003-Oct-13 Mon	###	###	###	###	124,120	0	66.3	66.3	0.0
2003-Oct-10 Fri	###	###	###	###			65.1	65.1	0.0
2003-Oct-09 Thu	###	###	###	###	123,629	0	67.9	67.9	0.0
2003-Oct-08 Wed	###	###	###	###	10,581	0	###	###	0.0
2003-Oct-07 Tue	###	###	###	###	90,877	0	###	###	0.0
2003-Oct-06 Mon	7.2	7.2	###	###	18,080	65,088	28.8	28.8	0.0
2003-Oct-03 Fri	7.2	7.2	###	###	6,440	23,184	###	###	0.0
2003-Oct-02 Thu	7.2	7.2	###	7.2			###	###	0.5
2003-Oct-01 Wed	7.2	7.2	###	###			33.7	33.7	0.0
2003-Sep-30 Tue	###	7.22	###	7.2	53,589	193,456	80.3	80.3	0.5
2003-Sep-29 Mon	###	###	###	###			###	###	0.0
2003-Sep-26 Fri	###	###	7	7	31,585	110,547	###	###	0.5
2003-Sep-25 Thu	###	###	###	7			76.4	76.4	0.5
2003-Sep-24 Wed	###	7	###	###	105,944	###	###	###	0.0
2003-Sep-23 Tue	###	###	###	###			###	###	0.0
2003-Sep-22 Mon	###	7	6.88	7	19,059	###	###	###	0.5
2003-Sep-19 Fri	###	###	6.88	6.88	171,252	###	###	###	###
2003-Sep-18 Thu	###	###	###	###			###	###	0.0
2003-Sep-17 Wed	###	7	###	###	61,586	215,551	###	###	0.0
2003-Sep-16 Tue	###	###	7	7			28.9	28.9	0.5
2003-Sep-15 Mon	###	###	7	###			72.5	72.5	0.0
2003-Sep-12 Fri	7	###	###	###	46,877	0	74.4	74.4	0.0
2003-Sep-11 Thu	7	7	###	###	69,552	###	40.7	40.7	0.0
2003-Sep-10 Wed	###	7	###	###	225,545	###	###	###	0.0
2003-Sep-09 Tue	###	###	###	###	38,028	0	###	###	0.0
2003-Sep-08 Mon	6.88	6.88	6.8	6.81	42,386	289,920	25.5	25.5	###
2003-Sep-05 Fri	###	###	6.88	###	30,446	###	###	###	0.0
2003-Sep-04 Thu	6.86	###	6.86	###			67.5	67.5	0.0
2003-Sep-03 Wed	###	###	6.85	6.87			31.9	31.9	###
2003-Sep-02 Tue	6.84	###	6.84	6.87	35,548	121,574	###	###	###
2003-Sep-01 Mon	6.58	6.85	6.58	6.85	46,174	310,058	###	###	###
2003-Aug-29 Fri	6.49	6.59	6.49	6.58	56,723	###	76.3	76.3	0.5
2003-Aug-28 Thu	###	6.42	###	6.42			80.8	80.8	0.5
2003-Aug-27 Wed	###	###	6.24	6.27			31.9	31.9	0.4
2003-Aug-26 Tue	6.29	###	6.26	###	635,749	###	71.9	71.9	0.0
2003-Aug-25 Mon	6.27	###	6.26	###	54,655	171,070	###	###	0.0
2003-Aug-22 Fri	6.26	6.29	6.25	6.26			69.1	69.1	0.4
2003-Aug-21 Thu	6.25	6.29	6.2	6.29	61,826	###	76.5	76.5	###
2003-Aug-20 Wed	###	6.21	###	6.2			73.5	73.5	0.4
2003-Aug-19 Tue	###	6.23	###	6.22	26,789	83,447	82.8	82.8	0.4
2003-Aug-18 Mon	6.2	6.2	###	###	11,045	###	###	###	0.0
2003-Aug-15 Fri	6.26	###	6.25	6.25			32.0	32.0	###
2003-Aug-14 Thu	###	###	6.27	###			###	###	0.0
2003-Aug-13 Wed	6.25	###	6.25	###			###	###	0.0
2003-Aug-12 Tue	6.26	6.26	6.24	6.25	22,522	###	###	###	###
2003-Aug-11 Mon	6.24	6.26	6.24	6.26	39,358	245,987	68.1	68.1	0.4
2003-Aug-08 Fri	6.26	6.26	6.2	6.26			###	###	0.4
2003-Aug-07 Thu	6.27	6.27	6.25	6.26	46,082	288,473	31.9	31.9	0.4
2003-Aug-06 Wed	6.27	###	6.25	6.26	29,248	###	28.4	28.4	0.4
2003-Aug-05 Tue	###	###	6.28	6.29	31,026	97,421	###	###	###
2003-Aug-04 Mon	6.29	###	6.29	###			###	###	0.0
2003-Aug-01 Fri	###	###	###	###	23,352	0	65.4	65.4	0.0
2003-Jul-31 Thu	6.27	###	6.27	###	46,146	###	###	###	0.0
2003-Jul-30 Wed	6.27	6.27	6.27	6.27	18,187	###	###	###	0.4
2003-Jul-29 Tue	6.25	6.27	6.2	6.26			69.3	69.3	0.4
2003-Jul-28 Mon	6.26	6.28	6.25	6.27			67.8	67.8	0.4
2003-Jul-25 Fri	6.28	6.28	6.25	6.25	32,244	###	24.1	24.1	###
2003-Jul-24 Thu	###	###	###	###	15,729	0	69.0	69.0	0.0
2003-Jul-23 Wed	6.25	###	6.25	###	23,850	###	###	###	0.0
2003-Jul-22 Tue	6.2	6.25	6.2	6.25			###	###	###
2003-Jul-21 Mon	6.21	6.25	###	6.25	29,842	93,256	76.5	76.5	###
2003-Jul-18 Fri	6.22	6.22	6.2	6.21	128,847	###	26.8	26.8	###
2003-Jul-17 Thu	6.23	6.23	6.23	6.23			73.6	73.6	0.4
2003-Jul-16 Wed	6.2	6.2	###	6.2	87,888	272,452	63.7	63.7	0.4
2003-Jul-15 Tue	6.21	6.21	6.2	6.2	5,940	36,857	28.0	28.0	0.4
2003-Jul-14 Mon	6.28	###	6.24	6.24			###	###	0.4
2003-Jul-11 Fri	6.25	###	6.25	###			###	###	0.0
2003-Jul-10 Thu	6.27	###	6.2	###			72.3	72.3	0.0
2003-Jul-09 Wed	6.27	###	6.27	###	17,824	55,878	70.5	70.5	0.0
2003-Jul-08 Tue	###	###	6.26	6.26			###	###	0.4
2003-Jul-07 Mon	###	###	6.22	###			###	###	0.0
2003-Jul-04 Fri	###	###	6.28	###	16,654	###	###	###	0.0
2003-Jul-03 Thu	###	###	###	###			85.5	85.5	0.0
2003-Jul-02 Wed	6	###	6	###	88,344	###	###	###	0.0
2003-Jul-01 Tue	6	6	###	6	90,981	272,943	68.9	68.9	0.4
2003-Jun-30 Mon	6	6	###	6			###	###	0.4
2003-Jun-27 Fri	6	6	###	6			###	###	0.4
2003-Jun-25 Wed	###	###	###	###	37,875	0	32.4	32.4	0.0
2003-Jun-24 Tue	###	###	###	###			###	###	0.0
2003-Jun-23 Mon	###	###	###	###			###	###	0.0
2003-Jun-20 Fri	###	###	###	###			###	###	0.0
2003-Jun-19 Thu	###	###	###	###			###	###	0.0
2003-Jun-18 Wed	###	###	###	###			###	###	0.0
2003-Jun-17 Tue	###	###	5.86	5.88			31.8	31.8	0.4
2003-Jun-16 Mon	###	###	5.87	###	94,227	276,556	###	###	0.0
2003-Jun-13 Fri	5.85	###	5.8	###			78.9	78.9	0.0
2003-Jun-12 Thu	5.85	5.85	5.83	5.85			###	###	0.4
2003-Jun-11 Wed	5.85	5.85	5.82	5.85			75.5	75.5	0.4
2003-Jun-10 Tue	5.85	5.85	5.8	5.83	25,622	149,248	32.4	32.4	###
2003-Jun-06 Fri	5.88	5.88	5.84	5.85	127,882	749,388	###	###	0.4
2003-Jun-05 Thu	###	###	5.83	5.88	30,877	###	###	###	0.4
2003-Jun-04 Wed	5.76	###	5.76	###			###	###	0.0
2003-Jun-03 Tue	5.79	5.79	5.75	5.75			29.3	29.3	###
2003-Jun-02 Mon	5.75	5.78	5.75	5.75	33,020	###	74.4	74.4	###
2003-May-30 Fri	5.75	5.78	5.75	5.75	30,380	175,140	70.8	70.8	###
2003-May-29 Thu	5.75	5.75	5.7	5.7			26.5	26.5	0.4
2003-May-28 Wed	5.72	5.78	5.7	5.78			###	###	0.4
2003-May-27 Tue	###	5.75	###	5.7			###	###	0.4
2003-May-26 Mon	5.7	5.75	###	5.7			70.7	70.7	0.4
2003-May-23 Fri	###	5.77	###	5.7			###	###	0.4
2003-May-22 Thu	###	###	###	###			###	###	0.0
2003-May-21 Wed	5.7	5.7	###	###			28.3	28.3	0.0
2003-May-20 Tue	5.7	5.78	5.7	5.7	43,625	###	###	###	0.4
2003-May-19 Mon	###	5.8	###	5.8			###	###	0.4
2003-May-16 Fri	5.85	5.85	5.7	5.7	25,274	145,957	###	###	0.4
2003-May-15 Thu	###	###	5.85	5.85			26.3	26.3	0.4
2003-May-14 Wed	###	###	5.85	5.86			###	###	0.4
2003-May-13 Tue	###	###	5.85	5.86			###	###	0.4
2003-May-12 Mon	5.79	###	5.79	5.85	84,428	###	###	###	0.4
2003-May-09 Fri	5.7	5.8	5.7	5.79	144,653	831,754	###	###	###
2003-May-08 Thu	###	5.7	###	5.7	235,053	###	89.0	89.0	0.4
2003-May-07 Wed	###	###	5.55	5.55			###	###	###
2003-May-06 Tue	5.55	###	5.55	###			79.3	79.3	0.0
2003-May-05 Mon	5.55	###	5.55	###			###	###	0.0
2003-May-02 Fri	5.55	5.55	5.45	5.55	26,241	144,325	###	###	###
2003-May-01 Thu	5.53	5.56	5.53	5.55	19,955	110,650	72.4	72.4	###
2003-Apr-30 Wed	5.55	5.55	5.5	5.55	28,875	###	70.5	70.5	###
2003-Apr-29 Tue	5.54	5.58	5.54	5.58	11,150	###	###	###	0.4
2003-Apr-28 Mon	5.4	5.54	5.4	5.51	7,854	###	###	###	###
2003-Apr-24 Thu	5.54	5.54	5.4	5.4			12.6	12.6	0.4
2003-Apr-23 Wed	5.5	5.54	5.48	5.54	8,174	###	77.8	77.8	0.4
2003-Apr-22 Tue	5.4	5.45	5.4	5.45			77.1	77.1	###
2003-Apr-17 Thu	###	###	###	###	31,144	0	###	###	0.0
2003-Apr-16 Wed	###	###	###	###	29,249	0	###	###	0.0
2003-Apr-15 Tue	###	5.45	###	###			74.4	74.4	0.0
2003-Apr-14 Mon	###	###	###	###	221	0	###	###	0.0
2003-Apr-11 Fri	###	###	###	###			72.5	72.5	0.0
2003-Apr-10 Thu	5.25	###	5.25	###			###	###	0.0
2003-Apr-09 Wed	5.28	5.29	5.22	5.22	5,186	27,252	###	###	0.4
2003-Apr-08 Tue	5.2	5.28	###	5.28			83.0	83.0	0.4
2003-Apr-07 Mon	5.26	5.28	5.2	5.2			15.8	15.8	###
2003-Apr-04 Fri	5.25	5.28	5.23	5.26	10,984	57,720	###	###	0.4
2003-Apr-03 Thu	5.25	5.25	5.25	5.25			72.4	72.4	0.4
2003-Apr-02 Wed	5.25	5.25	5.25	5.25			78.6	78.6	0.4
2003-Apr-01 Tue	5.25	5.25	5.22	5.25	2,851	14,924	###	###	0.4
2003-Mar-31 Mon	5.2	5.2	5.2	5.2			73.1	73.1	###
2003-Mar-28 Fri	5.29	5.29	5.2	5.2			13.9	13.9	###
2003-Mar-27 Thu	5.24	5.29	5.22	5.29			###	###	0.4
2003-Mar-26 Wed	5.2	5.23	###	5.23			75.7	75.7	###
2003-Mar-25 Tue	5.2	5.21	###	5.2	23,858	62,150	###	###	###
2003-Mar-24 Mon	5.25	5.25	5.2	5.21	19,982	###	###	###	0.4
2003-Mar-21 Fri	5.21	5.21	###	5.2			###	###	###
2003-Mar-20 Thu	5.21	5.21	5.21	5.21			###	###	0.4
2003-Mar-19 Wed	5.2	5.21	5.2	5.21			69.8	69.8	0.4
2003-Mar-18 Tue	5.2	5.2	###	###	10,849	###	18.3	18.3	0.0
2003-Mar-17 Mon	###	###	###	###	13,976	0	77.8	77.8	0.0
2003-Mar-14 Fri	###	5.2	###	###	50,073	130,189	###	###	0.0
2003-Mar-13 Thu	###	###	###	###			###	###	0.0
2003-Mar-12 Wed	5.22	5.22	###	###			21.5	21.5	0.0
2003-Mar-11 Tue	5.2	5.22	###	5.22			83.8	83.8	0.4
2003-Mar-10 Mon	5.2	5.21	5.2	5.2			###	###	###
2003-Mar-07 Fri	###	5.2	###	5.2	39,486	###	###	###	###
2003-Mar-06 Thu	###	###	###	###	29,385	0	82.1	82.1	0.0
2003-Mar-05 Wed	###	###	###	###	19,686	0	###	###	0.0
2003-Mar-04 Tue	###	###	###	###			###	###	0.0
2003-Mar-03 Mon	###	###	###	###	4,788	0	79.9	79.9	0.0
2003-Feb-28 Fri	###	###	###	###	26,052	0	76.7	76.7	0.0
2003-Feb-27 Thu	###	###	###	###			###	###	0.0
2003-Feb-26 Wed	###	###	###	###			###	###	0.0
2003-Feb-25 Tue	###	###	###	###	61,420	0	84.6	84.6	0.0
2003-Feb-24 Mon	###	###	###	###			26.9	26.9	0.0
2003-Feb-21 Fri	###	###	###	###	20,980	0	###	###	0.0
2003-Feb-20 Thu	###	###	###	###			81.4	81.4	0.0
2003-Feb-19 Wed	###	###	###	###			77.1	77.1	0.0
2003-Feb-18 Tue	###	###	###	###			29.0	29.0	0.0
2003-Feb-17 Mon	5.23	5.29	5.22	5.27			77.1	77.1	###
2003-Feb-14 Fri	5.25	5.28	5.24	5.27	49,751	###	###	###	###
2003-Feb-13 Thu	5.2	5.23	###	5.22			83.2	83.2	0.4
2003-Feb-12 Wed	5.2	5.29	5.2	5.29			###	###	0.4
2003-Feb-11 Tue	5.25	5.25	5.25	5.25			###	###	0.4
2003-Feb-10 Mon	5.24	5.25	5.22	5.25			78.3	78.3	0.4
2003-Feb-07 Fri	5.24	5.25	5.24	5.25			###	###	0.4
2003-Feb-06 Thu	5.29	5.29	5.26	5.29			81.1	81.1	0.4
2003-Feb-05 Wed	5.2	5.2	5.2	5.2			###	###	###
2003-Feb-04 Tue	5.21	5.24	5.2	5.2	14,640	76,420	###	###	###
2003-Feb-03 Mon	5.29	5.29	5.24	5.24			30.4	30.4	0.4
2003-Jan-31 Fri	5.29	###	5.29	###			###	###	0.0
2003-Jan-30 Thu	5.25	###	5.25	###	14,074	36,944	###	###	0.0
2003-Jan-29 Wed	5.25	5.25	5.22	5.25	29,979	156,940	###	###	0.4
2003-Jan-28 Tue	5.29	5.29	5.2	5.2	7,250	38,026	26.9	26.9	###
2003-Jan-24 Fri	###	5.29	###	5.29	11,082	###	###	###	0.4
2003-Jan-23 Thu	###	###	###	###			###	###	0.0
2003-Jan-22 Wed	5.22	5.25	###	###			###	###	0.0
2003-Jan-21 Tue	5.25	5.25	5.2	5.2	201,746	1,054,122	###	###	###
2003-Jan-20 Mon	5.2	5.2	###	###	5,842	15,189	###	###	0.0
2003-Jan-17 Fri	###	5.25	###	5.25	238,170	###	###	###	0.4
2003-Jan-16 Thu	5.22	5.25	###	###	21,820	57,277	19.3	19.3	0.0
2003-Jan-15 Wed	5.25	5.25	5.22	5.24			31.5	31.5	0.4
2003-Jan-14 Tue	###	5.27	###	5.27	8,050	###	86.3	86.3	###
2003-Jan-13 Mon	###	###	###	###			72.2	72.2	0.0
2003-Jan-10 Fri	###	###	###	###			###	###	0.0
2003-Jan-09 Thu	5.2	5.21	###	###			###	###	0.0
2003-Jan-08 Wed	5.2	5.25	5.2	5.2	49,642	259,379	73.1	73.1	###
2003-Jan-07 Tue	5.2	5.24	5.2	5.2	3,958	###	###	###	###
2003-Jan-06 Mon	5.26	5.27	5.23	5.25			###	###	0.4
2003-Jan-03 Fri	###	5.27	###	5.26			86.8	86.8	0.4
2003-Jan-02 Thu	###	###	###	###			###	###	0.0
2002-Dec-31 Tue	###	###	###	###			###	###	0.0
2002-Dec-30 Mon	###	###	###	###			72.1	72.1	0.0
2002-Dec-27 Fri	###	###	###	###	5,881	0	70.7	70.7	0.0
2002-Dec-24 Tue	5	###	5	###			###	###	0.0
2002-Dec-23 Mon	###	###	5	5			20.1	20.1	0.4
2002-Dec-20 Fri	###	###	###	###	0				0.0
2002-Dec-19 Thu	###	###	###	###			67.3	67.3	0.0
2002-Dec-18 Wed	4.84	###	4.84	###	7,853	###	###	###	0.0
2002-Dec-17 Tue	4.82	4.84	4.82	4.84			###	###	0.3
2002-Dec-16 Mon	4.76	4.84	4.75	4.84	12,688	###	87.5	87.5	0.3
2002-Dec-13 Fri	4.8	4.8	4.75	4.8	57,889	###	69.2	69.2	0.3
2002-Dec-12 Thu	4.8	4.8	4.78	4.8			72.4	72.4	0.3
2002-Dec-11 Wed	4.87	4.88	4.82	4.82	64,773	314,149	30.0	30.0	0.3
2002-Dec-10 Tue	4.87	###	4.87	4.87			###	###	0.3
2002-Dec-09 Mon	4.87	4.87	4.87	4.87			73.6	73.6	0.3
2002-Dec-06 Fri	4.87	4.87	4.87	4.87	150	###	72.8	72.8	0.3
2002-Dec-05 Thu	###	###	4.87	4.87	69,122	###	###	###	0.3
2002-Dec-04 Wed	###	###	###	###			###	###	0.0
2002-Dec-03 Tue	###	###	###	###	4,040	0	###	###	0.0
2002-Dec-02 Mon	###	###	###	###			###	###	0.0
2002-Nov-29 Fri	4.87	###	4.87	###	3,845	###	###	###	0.0
2002-Nov-28 Thu	4.89	###	4.87	4.87			###	###	0.3
2002-Nov-27 Wed	###	###	###	###			###	###	0.0
2002-Nov-26 Tue	###	###	###	###	7,683	0	75.4	75.4	0.0
2002-Nov-25 Mon	4.89	###	4.89	###	49,321	120,589	73.1	73.1	0.0
2002-Nov-22 Fri	###	###	4.88	###			70.8	70.8	0.0
2002-Nov-21 Thu	###	###	4.89	4.89	62,152	###	###	###	###
2002-Nov-20 Wed	###	###	4.85	4.85	79,244	###	13.8	13.8	###
2002-Nov-19 Tue	###	5	###	5			###	###	0.4
2002-Nov-18 Mon	5	5	###	###			###	###	0.0
2002-Nov-15 Fri	###	5	4.8	4.8			###	###	0.3
2002-Nov-14 Thu	###	###	###	###	10,856	0	75.1	75.1	0.0
2002-Nov-13 Wed	4.75	###	4.75	###			###	###	0.0
2002-Nov-12 Tue	4.81	4.81	4.81	4.81	0				###
2002-Nov-11 Mon	4.81	4.81	4.8	4.81	4,456	###	###	###	###
2002-Nov-08 Fri	4.81	4.81	4.81	4.81			###	###	###
2002-Nov-07 Thu	4.83	4.83	4.83	4.83			77.3	77.3	0.3
2002-Nov-06 Wed	4.85	4.85	4.8	4.8			27.1	27.1	0.3
2002-Nov-05 Tue	###	###	###	###	6,370	0	###	###	0.0
2002-Nov-04 Mon	5	5	5	5			###	###	0.4
2002-Nov-01 Fri	5.2	5.2	###	###	3,775	###	###	###	0.0
2002-Oct-31 Thu	5	5	###	###	7,025	###	28.2	28.2	0.0
2002-Oct-30 Wed	###	###	###	###			###	###	0.0
2002-Oct-29 Tue	###	5	###	###			###	###	0.0
2002-Oct-28 Mon	###	###	###	###	10,385	0	73.4	73.4	0.0
2002-Oct-25 Fri	###	###	5	5			###	###	0.4
2002-Oct-24 Thu	###	###	###	###			###	###	0.0
2002-Oct-23 Wed	5.4	5.4	5.4	5.4			###	###	0.4
2002-Oct-22 Tue	5.5	###	5.5	###	38,645	106,273	###	###	0.0
2002-Oct-21 Mon	5.46	5.55	5.46	5.51			###	###	###
2002-Oct-18 Fri	5.44	5.46	5.44	5.44			###	###	0.4
2002-Oct-17 Thu	5.44	5.5	5.43	5.44	28,359	154,981	###	###	0.4
2002-Oct-16 Wed	###	5.45	###	5.45			82.5	82.5	###
2002-Oct-15 Tue	###	5.4	###	###			###	###	0.0
2002-Oct-14 Mon	5.46	5.46	5.4	5.4			###	###	0.4
2002-Oct-11 Fri	5.5	5.5	5.45	5.45	3,150	17,246	###	###	###
2002-Oct-10 Thu	5.45	5.5	5.45	5.5			###	###	0.4
2002-Oct-09 Wed	5.51	5.51	5.45	5.45			###	###	###
2002-Oct-08 Tue	5.55	5.55	5.45	5.5			26.7	26.7	0.4
2002-Oct-07 Mon	5.57	5.58	5.5	5.58			86.5	86.5	0.4
2002-Oct-04 Fri	5.56	###	5.55	5.55	12,958	35,958	29.3	29.3	###
2002-Oct-03 Thu	###	###	5.56	###			###	###	0.0
2002-Oct-02 Wed	###	###	5.56	5.56			29.3	29.3	0.4
2002-Oct-01 Tue	###	###	5.59	###	6,929	###	###	###	0.0
2002-Sep-30 Mon	5.56	###	5.55	###			71.1	71.1	0.0
2002-Sep-27 Fri	5.56	5.56	5.56	5.56			69.5	69.5	0.4
2002-Sep-26 Thu	###	###	5.55	5.55			26.4	26.4	###
2002-Sep-25 Wed	###	###	5.55	5.55			###	###	###
2002-Sep-24 Tue	###	###	###	###	36,355	0	###	###	0.0
2002-Sep-23 Mon	5.51	###	5.51	5.53			###	###	###
2002-Sep-20 Fri	5.52	5.52	5.5	5.5	34,154	188,188	29.1	29.1	0.4
2002-Sep-19 Thu	5.58	###	5.56	5.56	43,352	###	###	###	0.4
2002-Sep-18 Wed	###	###	5.58	###			###	###	0.0
2002-Sep-17 Tue	5.7	5.7	###	###			###	###	0.0
2002-Sep-16 Mon	5.55	5.7	5.55	5.7			###	###	0.4
2002-Sep-13 Fri	5.54	5.55	5.52	5.55	18,724	###	###	###	###
2002-Sep-12 Thu	5.54	###	5.54	###			83.6	83.6	0.0
2002-Sep-11 Wed	5.52	5.54	5.5	5.54			###	###	0.4
2002-Sep-10 Tue	###	###	5.53	5.53			###	###	###
2002-Sep-09 Mon	###	###	###	###			###	###	0.0
2002-Sep-06 Fri	5.75	5.78	5.7	5.7			###	###	0.4
2002-Sep-05 Thu	5.74	5.78	5.74	5.78	8,426	###	###	###	0.4
2002-Sep-04 Wed	5.55	5.7	5.45	5.7	21,948	###	92.8	92.8	0.4
2002-Sep-03 Tue	5.48	5.7	5.48	###	40,129	224,321	87.4	87.4	0.0
2002-Sep-02 Mon	5.5	5.5	5.5	5.5	0				0.4
2002-Aug-30 Fri	###	5.55	###	5.5	33,450	92,823	###	###	0.4
2002-Aug-29 Thu	4.5	4.7	4.45	4.7			###	###	0.3
2002-Aug-28 Wed	###	###	###	###	1,620	0	72.3	72.3	0.0
2002-Aug-27 Tue	4.4	4.4	###	###			29.0	29.0	0.0
2002-Aug-26 Mon	4.4	4.5	4.4	4.5	1,244	###	###	###	###
2002-Aug-23 Fri	###	4.4	###	4.4			78.9	78.9	0.3
2002-Aug-22 Thu	4.5	4.5	###	###	18,059	###	###	###	0.0
2002-Aug-21 Wed	4.5	4.5	4.5	4.5			73.6	73.6	###
2002-Aug-20 Tue	4.45	4.55	4.45	4.45			73.6	73.6	0.3
2002-Aug-19 Mon	4.5	4.5	4.45	4.45			20.6	20.6	0.3
2002-Aug-16 Fri	4.55	4.55	4.5	4.5			17.7	17.7	###