(SBC) SOUTHERN CROSS BROADCASTING (AUSTRALIA) LIMITED Daily Prices

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

_{Currently Wed 26-Mar-04 05:37:31 AM AEDT}

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

(SBC) SOUTHERN CROSS BROADCASTING (AUSTRALIA) LIMITED Daily Prices...

TOC Company Info for SBC Limits

Company Details for (SBC) SOUTHERN CROSS BROADCASTING (AUSTRALIA) LIMITED

Listing Code	SBC
Listing Name	SOUTHERN CROSS BROADCASTING (AUSTRALIA) LIMITED
GICS Sector	Media
ISIN Name	SOUTHERN CROSS BROAD
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000SBC9

Maximum Price date available .. Tuesday 3rd March 2026
Latest price with VOLUME for SBC .. Friday 26th October 2007

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	5	7	0.0
MAX	###	10,244,159	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for SBC Bottom

End of day Prices (full format),

38400 Days for (SBC) SOUTHERN CROSS BROADCASTING (AUSTRALIA) LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2007-Nov-13 Tue	0	0	0	0	0				0.0
2007-Nov-12 Mon	0	0	0	0	0				0.0
2007-Nov-09 Fri	0	0	0	0	0				0.0
2007-Nov-08 Thu	0	0	0	0	0				0.0
2007-Nov-07 Wed	0	0	0	0	0				0.0
2007-Nov-06 Tue	0	0	0	0	0				0.0
2007-Nov-05 Mon	0	0	0	0	0				0.0
2007-Nov-02 Fri	0	0	0	0	0				0.0
2007-Nov-01 Thu	0	0	0	0	0				0.0
2007-Oct-31 Wed	0	0	0	0	0				0.0
2007-Oct-30 Tue	0	0	0	0	0				0.0
2007-Oct-29 Mon	0	0	0	0	0				0.0
2007-Oct-26 Fri	###	17.43	###	17.41			66.2	66.2	###
2007-Oct-25 Thu	###	###	###	###			70.3	70.3	0.0
2007-Oct-24 Wed	###	###	###	###	58,729	0	71.6	71.6	0.0
2007-Oct-23 Tue	###	###	###	###			60.6	60.6	0.0
2007-Oct-22 Mon	###	###	###	###	104,582	0	###	###	0.0
2007-Oct-19 Fri	###	###	###	###			###	###	0.0
2007-Oct-18 Thu	17.48	17.48	###	###			###	###	0.0
2007-Oct-17 Wed	17.27	17.4	17.27	17.28	275,889	###	###	###	1.2
2007-Oct-16 Tue	17.28	###	17.25	17.27			35.9	35.9	###
2007-Oct-15 Mon	17.28	###	###	17.27			42.7	42.7	###
2007-Oct-12 Fri	17.26	###	17.25	17.28			67.2	67.2	1.2
2007-Oct-11 Thu	17.25	###	17.25	17.26			###	###	1.2
2007-Oct-10 Wed	17.23	17.26	17.23	17.26			66.3	66.3	1.2
2007-Oct-09 Tue	17.23	17.25	17.2	17.25	46,670	###	66.4	66.4	1.2
2007-Oct-08 Mon	###	17.2	###	17.2	372,686	###	###	###	1.2
2007-Oct-05 Fri	###	###	###	###	285,070	0	30.0	30.0	0.0
2007-Oct-04 Thu	###	###	###	###	156,558	0	73.1	73.1	0.0
2007-Oct-03 Wed	###	###	###	###			###	###	0.0
2007-Oct-02 Tue	###	17.2	###	###			###	###	0.0
2007-Oct-01 Mon	###	###	###	###			69.5	69.5	0.0
2007-Sep-28 Fri	###	###	###	###	174,656	0	59.8	59.8	0.0
2007-Sep-27 Thu	###	###	###	###			31.4	31.4	0.0
2007-Sep-26 Wed	###	###	###	###			###	###	0.0
2007-Sep-25 Tue	###	###	###	###			###	###	0.0
2007-Sep-24 Mon	###	###	###	###			###	###	0.0
2007-Sep-21 Fri	###	###	###	###	63,684	0	###	###	0.0
2007-Sep-20 Thu	17.23	17.23	###	###			33.9	33.9	0.0
2007-Sep-19 Wed	###	###	###	###			68.4	68.4	0.0
2007-Sep-18 Tue	###	###	###	###			80.0	80.0	0.0
2007-Sep-17 Mon	###	###	###	###			###	###	0.0
2007-Sep-14 Fri	###	17.2	###	17.2	157,546	###	71.5	71.5	1.2
2007-Sep-13 Thu	17.29	17.29	###	###	442,853	###	###	###	0.0
2007-Sep-12 Wed	17.51	17.57	17.47	17.53	196,681	3,445,851	75.7	75.7	1.3
2007-Sep-11 Tue	17.5	17.51	17.45	17.51	108,549	###	###	###	###
2007-Sep-10 Mon	17.4	17.51	17.4	17.51	47,475	828,676	###	###	###
2007-Sep-07 Fri	17.43	17.52	17.41	17.51			67.8	67.8	###
2007-Sep-06 Thu	###	17.5	###	17.4			###	###	1.2
2007-Sep-05 Wed	###	###	###	###	442,021	0	72.1	72.1	0.0
2007-Sep-04 Tue	###	###	###	###			68.0	68.0	0.0
2007-Sep-03 Mon	###	###	###	###	182,377	0	35.9	35.9	0.0
2007-Aug-31 Fri	###	###	###	###	352,151	0	55.1	55.1	0.0
2007-Aug-30 Thu	###	###	###	###	213,381	0	###	###	0.0
2007-Aug-29 Wed	17.25	###	17.25	17.28			60.3	60.3	1.2
2007-Aug-28 Tue	17.25	17.29	17.22	17.22	289,622	4,997,427	34.6	34.6	1.2
2007-Aug-27 Mon	###	###	17.25	###			###	###	0.0
2007-Aug-24 Fri	17.25	###	17.25	17.28			###	###	1.2
2007-Aug-23 Thu	###	###	17.25	###	263,051	###	###	###	0.0
2007-Aug-22 Wed	17.25	###	17.25	###	153,543	###	66.0	66.0	0.0
2007-Aug-21 Tue	17.28	###	17.22	###	183,421	1,579,254	###	###	0.0
2007-Aug-20 Mon	17.2	17.25	###	17.25			55.3	55.3	1.2
2007-Aug-17 Fri	17.23	17.23	###	17.23	245,887	###	###	###	###
2007-Aug-16 Thu	###	17.24	###	17.21			79.5	79.5	###
2007-Aug-15 Wed	###	17.24	###	###	139,623	1,203,550	89.2	89.2	0.0
2007-Aug-14 Tue	17.25	17.25	###	###	67,220	579,772	###	###	0.0
2007-Aug-13 Mon	###	17.26	###	17.26			81.4	81.4	1.2
2007-Aug-10 Fri	###	###	###	###			36.5	36.5	0.0
2007-Aug-09 Thu	###	17.25	###	17.2			###	###	1.2
2007-Aug-08 Wed	###	###	###	###			26.4	26.4	0.0
2007-Aug-07 Tue	17.25	###	###	17.25			###	###	1.2
2007-Aug-06 Mon	###	17.23	###	17.23			###	###	###
2007-Aug-03 Fri	###	###	###	17.2			35.4	35.4	1.2
2007-Aug-02 Thu	17.25	###	17.23	###	207,584	###	###	###	0.0
2007-Aug-01 Wed	17.22	###	###	17.24	497,276	0	###	###	###
2007-Jul-31 Tue	17.24	17.26	17.22	17.25	313,448	5,403,843	60.6	60.6	1.2
2007-Jul-30 Mon	###	###	17.21	17.25	404,780	###	###	###	1.2
2007-Jul-27 Fri	17.29	17.29	17.21	17.21	715,125	###	38.7	38.7	###
2007-Jul-26 Thu	###	###	17.29	17.29			46.8	46.8	###
2007-Jul-25 Wed	###	###	###	###	220,581	0	###	###	0.0
2007-Jul-24 Tue	###	17.45	###	###	156,521	1,365,645	34.7	34.7	0.0
2007-Jul-23 Mon	###	###	17.28	###	317,855	###	###	###	0.0
2007-Jul-20 Fri	###	###	17.28	###	237,627	###	###	###	0.0
2007-Jul-19 Thu	17.29	###	17.28	17.28			###	###	1.2
2007-Jul-18 Wed	17.28	###	17.27	17.28			###	###	1.2
2007-Jul-17 Tue	###	###	17.27	17.27			32.4	32.4	###
2007-Jul-16 Mon	17.29	17.4	17.28	17.4			72.3	72.3	1.2
2007-Jul-13 Fri	17.29	###	17.26	17.29			67.1	67.1	###
2007-Jul-12 Thu	###	###	17.25	###	171,156	1,476,220	33.5	33.5	0.0
2007-Jul-11 Wed	17.25	###	17.25	17.25	187,175	1,614,384	###	###	1.2
2007-Jul-10 Tue	17.25	17.28	17.22	17.25			71.2	71.2	1.2
2007-Jul-09 Mon	17.28	17.29	17.2	17.26	835,352	14,405,645	###	###	1.2
2007-Jul-06 Fri	17.24	###	17.23	###	749,674	6,458,441	###	###	0.0
2007-Jul-05 Thu	17.2	17.25	17.2	17.23	231,089	###	62.8	62.8	###
2007-Jul-04 Wed	17.27	###	17.2	17.21			###	###	###
2007-Jul-03 Tue	###	17.54	17.22	17.28			###	###	1.2
2007-Jul-02 Mon	###	16.58	###	16.44	137,254	###	83.8	83.8	1.2
2007-Jun-29 Fri	###	###	15.71	###			25.8	25.8	0.0
2007-Jun-28 Thu	16.24	16.28	###	16.2	109,775	###	34.4	34.4	1.2
2007-Jun-27 Wed	15.87	16.23	15.75	###			79.0	79.0	0.0
2007-Jun-26 Tue	###	###	###	15.75			###	###	1.1
2007-Jun-25 Mon	15.7	15.84	###	15.75			###	###	1.1
2007-Jun-22 Fri	15.78	15.86	###	15.71	253,752	2,012,253	###	###	1.1
2007-Jun-21 Thu	###	###	15.75	15.78	603,823	###	29.9	29.9	1.1
2007-Jun-20 Wed	###	###	###	###			###	###	0.0
2007-Jun-19 Tue	16.2	16.2	###	###			29.7	29.7	0.0
2007-Jun-18 Mon	###	###	###	###	322,781	0	###	###	0.0
2007-Jun-15 Fri	16.44	16.44	###	###			15.0	15.0	0.0
2007-Jun-14 Thu	###	###	###	###			80.8	80.8	0.0
2007-Jun-13 Wed	###	###	15.81	###	207,859	1,643,125	81.3	81.3	0.0
2007-Jun-12 Tue	15.89	16.45	15.89	###			87.0	87.0	0.0
2007-Jun-08 Fri	15.8	###	###	15.88	252,278	0	68.9	68.9	1.1
2007-Jun-07 Thu	###	16.24	###	###	161,657	1,312,654	61.9	61.9	0.0
2007-Jun-06 Wed	16.27	16.5	###	16.25	154,522	###	40.1	40.1	###
2007-Jun-05 Tue	###	16.85	16.45	16.48	121,857	###	###	###	1.2
2007-Jun-04 Mon	16.75	###	###	16.75			66.3	66.3	###
2007-Jun-01 Fri	16.85	16.85	###	16.75	135,029	###	###	###	###
2007-May-31 Thu	16.4	16.85	###	16.8	742,283	###	###	###	1.2
2007-May-30 Wed	16.5	###	###	16.4	150,354	0	39.7	39.7	###
2007-May-29 Tue	16.25	16.5	###	16.49	54,728	###	###	###	1.2
2007-May-28 Mon	###	16.22	###	16.22			72.1	72.1	1.2
2007-May-25 Fri	###	###	###	###			###	###	0.0
2007-May-24 Thu	###	16.28	###	###			###	###	0.0
2007-May-23 Wed	###	###	###	###			36.9	36.9	0.0
2007-May-22 Tue	###	###	###	16.22			31.1	31.1	1.2
2007-May-21 Mon	16.55	16.75	###	16.4			###	###	###
2007-May-18 Fri	16.88	16.88	###	16.5	139,859	###	###	###	1.2
2007-May-17 Thu	16.85	16.85	16.7	16.8			###	###	1.2
2007-May-16 Wed	###	###	16.73	16.8	93,354	###	###	###	1.2
2007-May-15 Tue	16.8	###	16.8	###	66,351	557,348	74.9	74.9	0.0
2007-May-14 Mon	16.85	###	16.78	###			###	###	0.0
2007-May-11 Fri	16.83	###	16.57	###	68,929	571,076	68.9	68.9	0.0
2007-May-10 Thu	###	###	16.73	###			###	###	0.0
2007-May-09 Wed	###	###	###	17.45	204,528	0	###	###	###
2007-May-08 Tue	###	###	16.88	###			82.0	82.0	0.0
2007-May-07 Mon	16.85	###	16.85	###	35,345	297,781	79.6	79.6	0.0
2007-May-04 Fri	16.88	###	16.75	###	64,341	538,855	75.4	75.4	0.0
2007-May-03 Thu	###	###	16.88	16.89			###	###	###
2007-May-02 Wed	###	17.27	###	###	116,677	###	###	###	0.0
2007-May-01 Tue	###	###	16.78	16.83			34.9	34.9	1.2
2007-Apr-30 Mon	###	###	16.57	###	123,552	1,023,628	###	###	0.0
2007-Apr-27 Fri	###	###	###	###			###	###	0.0
2007-Apr-26 Thu	17.4	17.4	###	17.25	54,429	###	###	###	1.2
2007-Apr-24 Tue	###	17.51	17.27	###			39.0	39.0	0.0
2007-Apr-23 Mon	17.54	17.54	###	17.5	67,089	588,370	###	###	1.3
2007-Apr-20 Fri	17.43	17.47	###	17.4	75,748	661,658	###	###	1.2
2007-Apr-19 Thu	17.58	17.58	17.25	17.26	84,072	###	###	###	1.2
2007-Apr-18 Wed	17.55	###	###	17.58			###	###	1.3
2007-Apr-17 Tue	###	###	###	17.45			88.6	88.6	###
2007-Apr-16 Mon	###	###	###	###	114,047	0	###	###	0.0
2007-Apr-13 Fri	17.22	17.22	16.82	###	65,927	1,122,077	30.2	30.2	0.0
2007-Apr-12 Thu	17.24	###	###	17.21	128,777	0	###	###	###
2007-Apr-11 Wed	###	17.27	16.89	###			77.4	77.4	0.0
2007-Apr-10 Tue	###	###	16.8	###			###	###	0.0
2007-Apr-05 Thu	###	###	###	###	67,122	0	23.3	23.3	0.0
2007-Apr-04 Wed	17.2	17.2	###	###			###	###	0.0
2007-Apr-03 Tue	16.51	###	16.49	17.2			###	###	1.2
2007-Apr-02 Mon	16.75	16.75	###	###			12.6	12.6	0.0
2007-Mar-30 Fri	16.5	16.74	###	###	207,247	1,734,657	66.4	66.4	0.0
2007-Mar-29 Thu	15.83	###	15.83	###	114,850	###	###	###	0.0
2007-Mar-28 Wed	###	###	15.83	15.83	66,125	523,379	28.8	28.8	###
2007-Mar-27 Tue	###	16.26	###	###	138,827	###	32.1	32.1	0.0
2007-Mar-26 Mon	###	###	###	###			34.7	34.7	0.0
2007-Mar-23 Fri	15.87	###	15.8	###	188,327	1,487,783	###	###	0.0
2007-Mar-22 Thu	###	###	15.71	###	241,654	###	###	###	0.0
2007-Mar-21 Wed	###	###	15.76	15.76			###	###	1.1
2007-Mar-20 Tue	16.59	16.59	###	###			###	###	0.0
2007-Mar-19 Mon	###	###	###	16.25			32.7	32.7	###
2007-Mar-16 Fri	###	###	15.86	###			91.5	91.5	0.0
2007-Mar-15 Thu	16.2	###	###	###	374,975	0	###	###	0.0
2007-Mar-14 Wed	###	###	16.2	###	546,581	###	75.3	75.3	0.0
2007-Mar-13 Tue	16.45	16.56	###	###	224,780	1,861,178	35.8	35.8	0.0
2007-Mar-12 Mon	16.28	16.44	###	16.4	144,121	1,184,674	###	###	###
2007-Mar-09 Fri	###	###	###	16.28	93,628	0	71.8	71.8	1.2
2007-Mar-08 Thu	16.26	16.58	###	16.4			75.8	75.8	###
2007-Mar-07 Wed	16.82	###	###	16.59	61,842	0	###	###	1.2
2007-Mar-06 Tue	15.72	16.82	15.59	16.82	85,129	###	92.4	92.4	###
2007-Mar-05 Mon	###	###	15.72	15.72			###	###	1.1
2007-Mar-02 Fri	###	###	###	###			71.5	71.5	0.0
2007-Mar-01 Thu	###	###	15.84	###	99,621	###	###	###	0.0
2007-Feb-28 Wed	###	16.22	15.78	###	119,750	###	###	###	0.0
2007-Feb-27 Tue	16.28	###	###	16.25	65,321	0	43.5	43.5	###
2007-Feb-26 Mon	15.77	16.25	15.77	16.25	325,156	5,205,747	###	###	###
2007-Feb-23 Fri	###	###	15.75	15.81	113,583	###	28.9	28.9	###
2007-Feb-22 Thu	###	###	###	###			33.4	33.4	0.0
2007-Feb-21 Wed	15.89	###	15.8	###	68,973	544,886	72.7	72.7	0.0
2007-Feb-20 Tue	15.8	###	15.8	15.84			71.2	71.2	###
2007-Feb-19 Mon	###	###	15.81	15.81			###	###	###
2007-Feb-16 Fri	15.8	###	15.8	15.8	80,671	###	69.8	69.8	1.1
2007-Feb-15 Thu	15.8	###	15.73	15.83			69.6	69.6	###
2007-Feb-14 Wed	###	###	15.8	15.8	57,176	###	###	###	1.1
2007-Feb-13 Tue	###	###	15.88	###			34.2	34.2	0.0
2007-Feb-12 Mon	###	16.2	###	16.2			###	###	1.2
2007-Feb-09 Fri	###	###	###	###	41,778	0	###	###	0.0
2007-Feb-08 Thu	###	###	###	###			31.3	31.3	0.0
2007-Feb-07 Wed	16.43	16.47	###	###			21.6	21.6	0.0
2007-Feb-06 Tue	16.44	16.58	###	16.58			76.9	76.9	1.2
2007-Feb-05 Mon	###	16.72	###	16.4	96,988	###	###	###	###
2007-Feb-02 Fri	###	###	###	###	111,289	0	###	###	0.0
2007-Feb-01 Thu	15.71	15.89	15.7	15.86			76.5	76.5	1.1
2007-Jan-31 Wed	###	###	15.7	15.7			###	###	###
2007-Jan-30 Tue	15.7	###	15.7	###			81.7	81.7	0.0
2007-Jan-29 Mon	###	###	###	15.71	69,446	0	###	###	1.1
2007-Jan-25 Thu	15.71	###	###	15.85	102,047	0	###	###	1.1
2007-Jan-24 Wed	15.85	15.85	15.71	15.75			###	###	1.1
2007-Jan-23 Tue	###	15.79	###	15.79			###	###	1.1
2007-Jan-22 Mon	###	###	###	###	76,051	0	22.5	22.5	0.0
2007-Jan-19 Fri	15.8	###	15.75	###	37,253	###	73.3	73.3	0.0
2007-Jan-18 Thu	###	###	15.76	###	86,121	###	###	###	0.0
2007-Jan-17 Wed	15.74	15.86	###	15.78	175,171	###	###	###	1.1
2007-Jan-16 Tue	###	###	###	15.8			68.2	68.2	1.1
2007-Jan-15 Mon	15.76	15.8	###	15.8			###	###	1.1
2007-Jan-12 Fri	15.85	15.85	###	15.71			###	###	1.1
2007-Jan-11 Thu	15.8	15.85	15.7	15.8	67,753	###	###	###	1.1
2007-Jan-10 Wed	15.71	15.72	###	###	111,246	###	###	###	0.0
2007-Jan-09 Tue	15.85	15.85	###	15.85			65.6	65.6	1.1
2007-Jan-08 Mon	###	15.84	###	15.75	80,149	634,780	79.5	79.5	1.1
2007-Jan-05 Fri	15.7	15.8	15.7	15.7			69.0	69.0	###
2007-Jan-04 Thu	15.7	15.85	15.7	15.7			###	###	###
2007-Jan-03 Wed	###	###	15.71	15.84			###	###	###
2007-Jan-02 Tue	###	###	###	15.72			16.2	16.2	1.1
2006-Dec-29 Fri	15.79	###	###	###			###	###	0.0
2006-Dec-28 Thu	###	###	###	15.79	48,077	0	70.7	70.7	1.1
2006-Dec-27 Wed	15.8	15.8	15.71	15.8			61.1	61.1	1.1
2006-Dec-22 Fri	###	15.82	15.5	15.82			###	###	###
2006-Dec-21 Thu	###	###	15.5	###	361,443	2,801,183	17.6	17.6	0.0
2006-Dec-20 Wed	###	###	###	###			###	###	0.0
2006-Dec-19 Tue	###	###	15.76	15.76			###	###	1.1
2006-Dec-18 Mon	###	###	15.74	###			###	###	0.0
2006-Dec-15 Fri	###	###	15.86	###	95,958	760,946	###	###	0.0
2006-Dec-14 Thu	###	###	###	###	43,987	0	77.7	77.7	0.0
2006-Dec-13 Wed	15.82	15.82	15.4	15.7			###	###	###
2006-Dec-12 Tue	15.8	###	15.7	15.7	161,988	###	31.1	31.1	###
2006-Dec-11 Mon	###	###	###	###	122,178	0	84.3	84.3	0.0
2006-Dec-08 Fri	15.58	###	15.58	15.7	102,771	800,586	###	###	###
2006-Dec-07 Thu	###	###	15.5	###	139,746	###	###	###	0.0
2006-Dec-06 Wed	###	###	15.8	###	150,057	1,185,450	###	###	0.0
2006-Dec-05 Tue	###	###	###	###			###	###	0.0
2006-Dec-04 Mon	###	###	###	###			70.8	70.8	0.0
2006-Dec-01 Fri	###	###	###	###			###	###	0.0
2006-Nov-30 Thu	###	###	15.82	###			###	###	0.0
2006-Nov-29 Wed	###	###	###	###	374,027	0	###	###	0.0
2006-Nov-28 Tue	15.5	###	###	15.55			###	###	###
2006-Nov-27 Mon	15.5	###	15.5	###			73.0	73.0	0.0
2006-Nov-24 Fri	15.45	###	15.45	15.52			69.0	69.0	1.1
2006-Nov-23 Thu	###	15.7	###	###	122,221	###	80.9	80.9	0.0
2006-Nov-22 Wed	###	###	###	15.44			65.4	65.4	1.1
2006-Nov-21 Tue	15.5	15.5	###	###			21.1	21.1	0.0
2006-Nov-20 Mon	15.74	15.74	15.29	15.55	721,623	11,195,980	35.9	35.9	###
2006-Nov-17 Fri	###	###	15.59	###	1,148,284	8,950,873	###	###	0.0
2006-Nov-16 Thu	14.7	14.73	14.27	14.49	10,244,159	###	###	###	###
2006-Nov-15 Wed	###	###	14.59	14.85	60,557	###	###	###	###
2006-Nov-14 Tue	###	###	14.72	###			28.1	28.1	0.0
2006-Nov-13 Mon	###	###	14.79	###			###	###	0.0
2006-Nov-10 Fri	###	###	###	###			61.2	61.2	0.0
2006-Nov-09 Thu	###	###	###	###			34.8	34.8	0.0
2006-Nov-08 Wed	###	###	###	15.26			###	###	###
2006-Nov-07 Tue	###	15.5	###	15.48	64,949	503,354	80.6	80.6	1.1
2006-Nov-06 Mon	###	###	15.21	###	143,953	###	32.7	32.7	0.0
2006-Nov-03 Fri	15.45	15.45	15.21	15.4	167,025	###	32.2	32.2	###
2006-Nov-02 Thu	###	15.45	###	15.45	151,572	###	###	###	###
2006-Nov-01 Wed	###	15.29	###	15.2			###	###	1.1
2006-Oct-31 Tue	###	###	###	###			32.6	32.6	0.0
2006-Oct-30 Mon	###	###	14.85	###			27.2	27.2	0.0
2006-Oct-27 Fri	14.86	###	###	###			81.4	81.4	0.0
2006-Oct-26 Thu	14.56	###	14.56	14.8			80.1	80.1	1.1
2006-Oct-25 Wed	14.7	14.7	14.55	###			###	###	0.0
2006-Oct-24 Tue	14.75	14.8	14.5	###	167,440	###	30.1	30.1	0.0
2006-Oct-23 Mon	###	14.71	###	###	162,983	###	21.1	21.1	0.0
2006-Oct-20 Fri	###	###	14.56	###	484,279	3,525,551	###	###	0.0
2006-Oct-19 Thu	14.7	14.7	###	14.5			22.4	22.4	1.0
2006-Oct-18 Wed	###	###	14.5	14.75	514,775	###	###	###	###
2006-Oct-17 Tue	###	14.44	###	###	113,670	###	###	###	0.0
2006-Oct-16 Mon	###	14.49	###	###			###	###	0.0
2006-Oct-13 Fri	###	###	###	###			###	###	0.0
2006-Oct-12 Thu	###	###	###	###	154,625	0	###	###	0.0
2006-Oct-11 Wed	###	###	###	###			###	###	0.0
2006-Oct-10 Tue	13.51	###	13.5	###			###	###	0.0
2006-Oct-09 Mon	13.4	13.55	###	13.5	79,140	536,173	###	###	1.0
2006-Oct-06 Fri	###	###	###	13.5	284,852	0	73.0	73.0	1.0
2006-Oct-05 Thu	12.7	14.49	12.7	###			95.4	95.4	0.0
2006-Oct-04 Wed	###	###	12.52	12.52	28,175	176,375	###	###	0.9
2006-Oct-03 Tue	12.74	###	12.58	12.8	233,872	1,471,054	###	###	0.9
2006-Oct-02 Mon	###	###	12.7	12.72			12.8	12.8	0.9
2006-Sep-29 Fri	###	###	12.8	###	147,126	###	24.4	24.4	0.0
2006-Sep-28 Thu	12.8	###	12.59	###	123,777	779,176	###	###	0.0
2006-Sep-27 Wed	###	###	12.55	12.8	278,457	###	###	###	0.9
2006-Sep-26 Tue	###	###	12.85	###			71.5	71.5	0.0
2006-Sep-25 Mon	###	###	###	###			###	###	0.0
2006-Sep-22 Fri	12.85	###	12.83	###	740,679	4,751,455	###	###	0.0
2006-Sep-21 Thu	###	###	###	###			###	###	0.0
2006-Sep-20 Wed	12.87	###	12.81	12.85	277,055	###	###	###	0.9
2006-Sep-19 Tue	###	###	12.88	###			###	###	0.0
2006-Sep-18 Mon	12.85	13.22	12.82	12.85			67.3	67.3	0.9
2006-Sep-15 Fri	12.77	###	12.74	12.85	411,725	2,622,688	###	###	0.9
2006-Sep-14 Thu	###	###	12.53	12.76	323,459	2,026,470	15.1	15.1	###
2006-Sep-13 Wed	12.77	###	12.75	###	431,356	###	###	###	0.0
2006-Sep-12 Tue	###	12.86	12.48	12.7			###	###	0.9
2006-Sep-11 Mon	12.26	12.7	12.26	###			###	###	0.0
2006-Sep-08 Fri	11.57	###	11.57	###	299,359	###	93.4	93.4	0.0
2006-Sep-07 Thu	###	11.54	###	11.54			82.5	82.5	0.8
2006-Sep-06 Wed	11.55	11.55	###	11.4			22.0	22.0	0.8
2006-Sep-05 Tue	11.56	###	11.46	###			68.6	68.6	0.0
2006-Sep-04 Mon	11.5	11.56	11.43	11.56			###	###	0.8
2006-Sep-01 Fri	###	###	###	11.54			###	###	0.8
2006-Aug-31 Thu	11.4	###	11.4	###			79.2	79.2	0.0
2006-Aug-30 Wed	###	11.47	###	11.4			70.7	70.7	0.8
2006-Aug-29 Tue	11.26	###	11.23	11.28	41,058	230,540	67.1	67.1	0.8
2006-Aug-28 Mon	###	###	###	11.22	71,784	0	30.7	30.7	###
2006-Aug-25 Fri	###	11.25	###	11.25			###	###	###
2006-Aug-24 Thu	11.27	###	###	###			###	###	0.0
2006-Aug-23 Wed	11.47	11.47	11.27	###	91,629	1,041,821	###	###	0.0
2006-Aug-22 Tue	11.42	11.49	###	11.25			###	###	###
2006-Aug-21 Mon	11.47	11.49	11.4	11.49	33,584	###	###	###	###
2006-Aug-18 Fri	11.23	11.49	###	11.25			###	###	###
2006-Aug-17 Thu	11.49	11.49	11.25	11.25			###	###	###
2006-Aug-16 Wed	11.27	###	###	11.25	201,629	0	41.2	41.2	###
2006-Aug-15 Tue	11.26	###	10.86	###			###	###	0.0
2006-Aug-14 Mon	###	11.59	###	11.25	97,454	564,745	###	###	###
2006-Aug-11 Fri	###	###	###	###			###	###	0.0
2006-Aug-10 Thu	###	11.24	###	###			73.4	73.4	0.0
2006-Aug-09 Wed	11.21	11.25	10.81	11.2	261,541	###	###	###	0.8
2006-Aug-08 Tue	###	###	11.2	11.25			25.5	25.5	###
2006-Aug-07 Mon	###	11.43	11.25	###	133,680	###	###	###	0.0
2006-Aug-04 Fri	###	###	###	11.4			18.6	18.6	0.8
2006-Aug-03 Thu	###	###	11.46	11.59	185,126	1,060,771	31.1	31.1	0.8
2006-Aug-02 Wed	11.5	11.5	###	###	128,882	741,071	26.2	26.2	0.0
2006-Aug-01 Tue	11.5	11.57	11.5	11.55	102,575	###	###	###	0.8
2006-Jul-31 Mon	###	###	11.47	11.54	67,179	385,271	27.1	27.1	0.8
2006-Jul-28 Fri	11.45	11.52	11.4	11.44			34.7	34.7	0.8
2006-Jul-27 Thu	###	###	###	###	102,078	0	###	###	0.0
2006-Jul-26 Wed	###	###	###	11.44	301,747	0	###	###	0.8
2006-Jul-25 Tue	###	###	11.55	###	66,249	382,587	14.8	14.8	0.0
2006-Jul-24 Mon	###	11.81	###	###			92.2	92.2	0.0
2006-Jul-21 Fri	11.49	11.79	11.4	11.4	177,877	2,062,483	###	###	0.8
2006-Jul-20 Thu	11.45	11.58	11.4	11.48			71.2	71.2	0.8
2006-Jul-19 Wed	11.5	11.53	###	###			24.4	24.4	0.0
2006-Jul-18 Tue	###	###	###	###			19.3	19.3	0.0
2006-Jul-17 Mon	11.82	11.82	11.56	###			###	###	0.0
2006-Jul-14 Fri	11.85	11.85	###	11.75			36.9	36.9	###
2006-Jul-13 Thu	###	11.85	###	11.85	630,454	###	###	###	###
2006-Jul-12 Wed	10.89	11.2	10.89	###	431,229	4,762,924	75.6	75.6	0.0
2006-Jul-11 Tue	###	10.73	10.45	###			###	###	0.0
2006-Jul-10 Mon	10.7	10.7	10.5	10.55	28,824	###	###	###	###
2006-Jul-07 Fri	10.84	10.84	###	10.74			###	###	0.8
2006-Jul-06 Thu	10.4	10.85	10.4	10.8			###	###	###
2006-Jul-05 Wed	10.4	###	10.4	10.4			65.2	65.2	0.7
2006-Jul-04 Tue	10.72	10.75	10.46	10.46	105,222	1,115,879	14.0	14.0	0.7
2006-Jul-03 Mon	10.72	10.86	###	###			23.9	23.9	0.0
2006-Jun-30 Fri	###	###	###	10.5	442,448	0	###	###	0.8
2006-Jun-27 Tue	10.55	10.55	###	###			18.6	18.6	0.0
2006-Jun-26 Mon	10.5	###	10.49	10.55			###	###	###
2006-Jun-23 Fri	10.74	10.81	10.49	10.49			###	###	###
2006-Jun-22 Thu	10.75	###	###	10.8	98,653	0	68.0	68.0	###
2006-Jun-21 Wed	###	###	10.75	10.75			10.7	10.7	0.8
2006-Jun-20 Tue	10.86	11.23	10.85	###			###	###	0.0
2006-Jun-19 Mon	###	11.23	10.81	10.86	110,345	###	###	###	0.8
2006-Jun-16 Fri	###	11.26	###	###	218,849	###	21.9	21.9	0.0
2006-Jun-15 Thu	###	###	10.81	###	337,155	1,822,322	62.7	62.7	0.0
2006-Jun-14 Wed	###	###	10.86	###			35.3	35.3	0.0
2006-Jun-13 Tue	###	###	###	###	59,886	0	53.0	53.0	0.0
2006-Jun-09 Fri	###	###	###	###			###	###	0.0
2006-Jun-08 Thu	###	###	###	###			###	###	0.0
2006-Jun-07 Wed	###	11.4	###	###			###	###	0.0
2006-Jun-06 Tue	###	###	###	###	71,223	0	16.9	16.9	0.0
2006-Jun-05 Mon	###	11.7	11.54	11.7	52,085	605,227	###	###	0.8
2006-Jun-02 Fri	###	11.85	###	###	101,887	603,680	30.4	30.4	0.0
2006-Jun-01 Thu	11.58	11.58	###	11.55	208,240	###	###	###	0.8
2006-May-31 Wed	11.44	11.5	11.28	###			###	###	0.0
2006-May-30 Tue	11.58	###	11.52	11.52			###	###	0.8
2006-May-29 Mon	11.8	11.8	11.55	###			###	###	0.0
2006-May-26 Fri	11.76	11.84	###	11.83	64,342	###	67.8	67.8	0.8
2006-May-25 Thu	11.84	###	11.7	11.7	85,747	###	29.0	29.0	0.8
2006-May-24 Wed	###	###	11.76	###	53,946	###	###	###	0.0
2006-May-23 Tue	###	###	11.85	###	44,343	###	40.0	40.0	0.0
2006-May-22 Mon	###	###	###	###	64,380	0	46.8	46.8	0.0
2006-May-19 Fri	###	###	###	###	68,648	0	###	###	0.0
2006-May-18 Thu	###	###	11.75	###			83.7	83.7	0.0
2006-May-17 Wed	###	###	###	###			###	###	0.0
2006-May-16 Tue	11.75	12.49	11.75	###			89.0	89.0	0.0
2006-May-15 Mon	###	###	11.72	11.75			23.8	23.8	###
2006-May-12 Fri	12.5	12.5	###	###			###	###	0.0
2006-May-11 Thu	12.75	12.75	12.55	###			###	###	0.0
2006-May-10 Wed	12.5	###	12.42	12.52	169,272	1,051,179	69.0	69.0	0.9
2006-May-09 Tue	12.2	12.4	###	###			###	###	0.0
2006-May-08 Mon	###	###	11.85	###	60,426	358,024	###	###	0.0
2006-May-05 Fri	11.8	###	11.75	###	100,155	###	66.5	66.5	0.0
2006-May-04 Thu	###	11.81	###	11.8			81.6	81.6	0.8
2006-May-03 Wed	11.77	11.8	###	11.8			###	###	0.8
2006-May-02 Tue	11.8	11.8	###	11.77			41.9	41.9	###
2006-May-01 Mon	11.8	11.8	11.75	11.8	47,774	###	67.3	67.3	0.8
2006-Apr-28 Fri	11.7	11.79	###	11.75			71.5	71.5	###
2006-Apr-27 Thu	11.72	11.8	###	11.75	113,881	###	72.7	72.7	###
2006-Apr-26 Wed	###	11.81	###	11.72	138,681	###	###	###	0.8
2006-Apr-24 Mon	11.8	11.8	###	11.7			29.5	29.5	0.8
2006-Apr-21 Fri	###	11.84	###	11.8	72,920	431,686	###	###	0.8
2006-Apr-20 Thu	###	###	###	11.84			80.5	80.5	0.8
2006-Apr-19 Wed	###	###	11.71	11.8			25.7	25.7	0.8
2006-Apr-18 Tue	11.85	###	11.76	###			###	###	0.0
2006-Apr-13 Thu	11.75	11.88	11.75	11.83			###	###	0.8
2006-Apr-11 Tue	###	###	11.72	11.82			29.5	29.5	0.8
2006-Apr-10 Mon	###	###	11.89	###			###	###	0.0
2006-Apr-07 Fri	###	###	###	###	106,622	0	80.2	80.2	0.0
2006-Apr-06 Thu	###	###	11.87	###	97,128	576,454	32.5	32.5	0.0
2006-Apr-05 Wed	11.85	###	11.82	###	661,952	###	71.4	71.4	0.0
2006-Apr-04 Tue	###	###	11.82	11.85	128,944	762,059	33.1	33.1	###
2006-Apr-03 Mon	11.8	###	11.78	11.85	104,075	###	66.0	66.0	###
2006-Mar-31 Fri	11.78	###	11.72	###	111,070	650,870	75.8	75.8	0.0
2006-Mar-30 Thu	11.79	11.87	11.72	11.8			67.9	67.9	0.8
2006-Mar-29 Wed	11.8	###	11.72	11.78			###	###	###
2006-Mar-28 Tue	11.85	###	11.8	###			73.6	73.6	0.0
2006-Mar-27 Mon	###	###	11.8	###			###	###	0.0
2006-Mar-24 Fri	11.81	11.86	11.8	11.85			###	###	###
2006-Mar-23 Thu	###	###	11.8	11.8	165,043	973,753	18.6	18.6	0.8
2006-Mar-22 Wed	11.71	###	11.71	###			###	###	0.0
2006-Mar-21 Tue	11.81	11.81	###	11.7			###	###	0.8
2006-Mar-20 Mon	###	###	11.83	11.83	258,884	###	###	###	0.8
2006-Mar-17 Fri	###	###	###	###			###	###	0.0
2006-Mar-16 Thu	###	###	###	###	380,521	0	###	###	0.0
2006-Mar-15 Wed	12.8	12.8	###	12.5	544,248	3,483,187	16.1	16.1	0.9
2006-Mar-14 Tue	11.79	###	11.79	12.25	563,372	3,321,077	###	###	0.9
2006-Mar-13 Mon	11.79	11.79	11.46	11.5			11.7	11.7	###
2006-Mar-10 Fri	11.2	11.57	###	11.57	434,346	###	88.3	88.3	###
2006-Mar-09 Thu	###	###	###	###	549,241	0	12.9	12.9	0.0
2006-Mar-08 Wed	###	11.86	###	###	205,585	###	###	###	0.0
2006-Mar-07 Tue	###	11.71	11.26	11.44			17.3	17.3	0.8
2006-Mar-06 Mon	11.57	11.88	11.53	###			77.6	77.6	0.0
2006-Mar-03 Fri	###	12.26	###	###			8.6	8.6	0.0
2006-Mar-02 Thu	###	###	###	###	145,258	0	87.8	87.8	0.0
2006-Mar-01 Wed	###	###	11.52	###	275,342	###	###	###	0.0
2006-Feb-28 Tue	11.51	###	11.51	###	183,488	1,055,973	93.4	93.4	0.0
2006-Feb-27 Mon	11.26	11.75	###	11.41			76.2	76.2	###
2006-Feb-24 Fri	11.5	11.51	11.26	###	264,024	###	18.4	18.4	0.0
2006-Feb-23 Thu	11.73	11.75	11.5	11.5			###	###	###
2006-Feb-22 Wed	###	###	11.41	11.41			###	###	###
2006-Feb-21 Tue	11.72	11.76	11.5	11.57	213,320	###	###	###	###
2006-Feb-20 Mon	11.7	11.82	###	11.72			64.9	64.9	0.8
2006-Feb-17 Fri	###	###	###	###	509,243	0	5.4	5.4	0.0
2006-Feb-16 Thu	12.4	12.4	12.23	12.23	106,982	1,317,483	###	###	###
2006-Feb-15 Wed	12.23	12.45	12.23	###	242,121	2,987,773	77.6	77.6	0.0
2006-Feb-14 Tue	###	12.45	###	12.21			68.0	68.0	0.9
2006-Feb-13 Mon	###	###	###	###			###	###	0.0
2006-Feb-10 Fri	###	###	###	###	131,227	0	###	###	0.0
2006-Feb-09 Thu	###	###	12.25	###	227,727	1,394,827	###	###	0.0
2006-Feb-08 Wed	###	12.2	###	###	249,547	###	###	###	0.0
2006-Feb-07 Tue	###	###	###	###			33.8	33.8	0.0
2006-Feb-06 Mon	###	###	###	###			63.5	63.5	0.0
2006-Feb-03 Fri	11.88	###	11.75	###			80.3	80.3	0.0
2006-Feb-02 Thu	###	###	###	###			25.1	25.1	0.0
2006-Feb-01 Wed	12.4	12.45	###	###			17.6	17.6	0.0
2006-Jan-31 Tue	12.49	12.78	###	###			###	###	0.0
2006-Jan-30 Mon	12.73	12.73	12.5	12.5			21.8	21.8	0.9
2006-Jan-27 Fri	12.74	12.75	12.55	###			27.5	27.5	0.0
2006-Jan-25 Wed	12.52	###	12.47	12.59	174,451	###	69.5	69.5	###
2006-Jan-24 Tue	###	###	12.5	12.55	256,527	###	13.2	13.2	###
2006-Jan-23 Mon	12.73	###	12.7	12.73	102,246	###	###	###	###
2006-Jan-20 Fri	###	###	12.76	###	203,479	###	26.9	26.9	0.0
2006-Jan-19 Thu	###	###	###	###	151,142	0	62.8	62.8	0.0
2006-Jan-18 Wed	###	13.21	###	###	111,657	###	###	###	0.0
2006-Jan-17 Tue	###	13.2	###	###	164,779	1,087,541	###	###	0.0
2006-Jan-16 Mon	13.51	13.52	###	###	97,681	660,323	###	###	0.0
2006-Jan-13 Fri	13.26	13.43	13.26	13.4			###	###	1.0
2006-Jan-12 Thu	13.4	13.43	###	###			27.3	27.3	0.0
2006-Jan-11 Wed	13.22	13.4	13.22	###	72,756	968,382	###	###	0.0
2006-Jan-10 Tue	13.21	###	###	13.22	94,052	0	###	###	0.9
2006-Jan-09 Mon	###	13.2	###	###	37,728	###	30.7	30.7	0.0
2006-Jan-06 Fri	13.2	13.23	###	###	117,359	776,329	###	###	0.0
2006-Jan-05 Thu	###	13.2	###	13.2	142,749	942,143	###	###	0.9
2006-Jan-04 Wed	###	13.26	###	###			###	###	0.0
2006-Jan-03 Tue	###	13.24	###	###			###	###	0.0
2005-Dec-30 Fri	13.26	###	###	###	53,083	0	###	###	0.0
2005-Dec-29 Thu	###	###	###	13.25	52,953	0	###	###	###
2005-Dec-28 Wed	###	###	###	13.25			###	###	###
2005-Dec-27 Tue	13.4	13.4	###	###			9.7	9.7	0.0
2005-Dec-23 Fri	13.4	13.4	###	###			9.7	9.7	0.0
2005-Dec-22 Thu	###	13.25	###	13.25	58,948	###	###	###	###
2005-Dec-21 Wed	###	###	###	###	374,459	0	###	###	0.0
2005-Dec-20 Tue	###	###	###	###	212,423	0	###	###	0.0
2005-Dec-19 Mon	13.45	13.45	###	###	291,649	###	###	###	0.0
2005-Dec-16 Fri	###	###	###	###	380,480	0	###	###	0.0
2005-Dec-15 Thu	###	###	###	###			39.1	39.1	0.0
2005-Dec-14 Wed	###	###	###	###			68.2	68.2	0.0
2005-Dec-13 Tue	###	###	###	###			78.1	78.1	0.0
2005-Dec-12 Mon	###	###	###	###			70.6	70.6	0.0
2005-Dec-09 Fri	###	13.24	###	###			72.8	72.8	0.0
2005-Dec-08 Thu	###	13.45	###	###			###	###	0.0
2005-Dec-07 Wed	13.2	13.29	###	13.29			###	###	###
2005-Dec-06 Tue	###	###	###	###			71.0	71.0	0.0
2005-Dec-05 Mon	###	###	13.2	13.25	158,288	###	32.7	32.7	###
2005-Dec-02 Fri	###	###	###	13.24			24.5	24.5	0.9
2005-Dec-01 Thu	###	###	###	###	221,729	0	###	###	0.0
2005-Nov-30 Wed	13.26	13.45	###	###	340,287	###	27.8	27.8	0.0
2005-Nov-29 Tue	13.46	13.46	13.25	13.25	171,920	###	###	###	###
2005-Nov-28 Mon	###	13.56	###	13.45	129,076	###	86.9	86.9	###
2005-Nov-25 Fri	###	13.22	###	###	46,175	###	###	###	0.0
2005-Nov-24 Thu	13.2	13.22	###	###			21.3	21.3	0.0
2005-Nov-23 Wed	###	###	###	###			72.1	72.1	0.0
2005-Nov-22 Tue	###	###	###	###	182,628	0	15.0	15.0	0.0
2005-Nov-21 Mon	###	###	###	###	96,045	0	###	###	0.0
2005-Nov-18 Fri	13.56	13.56	13.26	###			16.3	16.3	0.0
2005-Nov-17 Thu	13.45	13.54	###	13.4	65,685	444,687	###	###	1.0
2005-Nov-16 Wed	13.58	13.59	13.43	13.44			23.8	23.8	###
2005-Nov-15 Tue	13.48	###	13.47	13.5	171,352	1,154,055	###	###	1.0
2005-Nov-14 Mon	13.23	###	13.21	13.47			###	###	1.0
2005-Nov-11 Fri	13.59	13.59	13.23	13.23	179,254	###	###	###	0.9
2005-Nov-10 Thu	13.75	###	13.59	13.59	233,285	1,585,171	22.8	22.8	###
2005-Nov-09 Wed	###	###	13.5	###			###	###	0.0
2005-Nov-08 Tue	###	14.2	###	###	149,482	1,061,322	###	###	0.0
2005-Nov-07 Mon	14.25	14.25	###	###			19.9	19.9	0.0
2005-Nov-04 Fri	14.49	14.49	###	###	36,257	262,681	###	###	0.0
2005-Nov-03 Thu	14.5	14.58	###	14.4	63,949	466,188	###	###	1.0
2005-Nov-02 Wed	14.7	14.7	###	14.45	69,080	###	###	###	1.0
2005-Nov-01 Tue	14.5	14.73	###	14.7			###	###	###
2005-Oct-31 Mon	14.47	14.48	14.2	14.48			63.9	63.9	1.0
2005-Oct-28 Fri	###	###	###	###			74.8	74.8	0.0
2005-Oct-27 Thu	14.48	14.48	###	###	82,379	596,423	15.4	15.4	0.0
2005-Oct-26 Wed	14.5	14.5	###	14.49	167,940	###	28.6	28.6	###
2005-Oct-25 Tue	###	14.56	14.26	14.49			80.5	80.5	###
2005-Oct-24 Mon	###	###	###	###			###	###	0.0
2005-Oct-21 Fri	###	###	###	14.23	55,874	0	78.2	78.2	###
2005-Oct-20 Thu	###	###	###	14.2			84.7	84.7	1.0
2005-Oct-19 Wed	14.42	14.42	###	14.2	142,574	1,027,958	###	###	1.0
2005-Oct-18 Tue	###	14.5	###	14.45			73.3	73.3	1.0
2005-Oct-17 Mon	14.4	14.5	###	###	37,326	###	###	###	0.0
2005-Oct-14 Fri	###	14.45	###	###	43,286	312,741	76.7	76.7	0.0
2005-Oct-13 Thu	14.51	14.51	###	14.4			30.3	30.3	1.0
2005-Oct-12 Wed	14.5	14.7	14.43	14.55	133,941	1,950,850	###	###	###
2005-Oct-11 Tue	###	14.5	###	###	130,656	947,256	###	###	0.0
2005-Oct-10 Mon	14.5	14.55	###	14.4	230,643	1,677,927	###	###	1.0
2005-Oct-07 Fri	###	14.4	14.2	14.4			###	###	1.0
2005-Oct-06 Thu	14.45	14.5	###	###	121,328	879,628	45.1	45.1	0.0
2005-Oct-05 Wed	14.75	14.75	14.55	###	156,772	###	###	###	0.0
2005-Oct-04 Tue	###	###	14.7	14.75	186,371	1,369,826	22.1	22.1	###
2005-Oct-03 Mon	14.55	15.21	14.55	###	68,880	###	###	###	0.0
2005-Sep-30 Fri	14.55	14.76	14.55	14.7	194,587	2,851,672	75.5	75.5	###
2005-Sep-29 Thu	14.79	14.79	###	###			22.2	22.2	0.0
2005-Sep-28 Wed	###	###	14.75	14.75	82,654	609,573	###	###	###
2005-Sep-27 Tue	15.2	15.28	###	###	314,780	###	34.1	34.1	0.0
2005-Sep-26 Mon	14.81	15.25	14.81	###			86.5	86.5	0.0
2005-Sep-23 Fri	14.75	14.83	###	14.8	101,944	###	###	###	1.1
2005-Sep-22 Thu	14.7	14.73	###	14.73			###	###	1.1
2005-Sep-21 Wed	14.55	14.75	14.55	###			###	###	0.0
2005-Sep-20 Tue	###	14.7	14.52	14.53	69,882	1,020,976	22.4	22.4	1.0
2005-Sep-19 Mon	14.7	14.73	###	14.7	64,448	474,659	###	###	###
2005-Sep-16 Fri	###	14.78	###	14.7	62,683	463,227	###	###	###
2005-Sep-15 Thu	14.78	14.78	###	###	247,429	###	###	###	0.0
2005-Sep-14 Wed	14.82	14.86	14.74	14.78			###	###	1.1
2005-Sep-13 Tue	14.85	###	14.78	14.82	148,987	###	31.0	31.0	1.1
2005-Sep-12 Mon	14.8	###	14.77	###			75.2	75.2	0.0
2005-Sep-09 Fri	14.75	14.85	14.75	14.8	152,455	###	71.4	71.4	1.1
2005-Sep-08 Thu	###	###	14.7	14.7	111,153	816,974	###	###	###
2005-Sep-07 Wed	14.8	###	14.75	###	139,589	###	###	###	0.0
2005-Sep-06 Tue	###	###	14.75	14.84			###	###	###
2005-Sep-05 Mon	###	###	###	###	236,785	0	###	###	0.0
2005-Sep-02 Fri	14.75	14.78	14.56	###	363,087	5,326,486	29.3	29.3	0.0
2005-Sep-01 Thu	###	14.7	14.25	14.7	133,886	###	###	###	###
2005-Aug-31 Wed	13.85	14.24	13.85	###			###	###	0.0
2005-Aug-30 Tue	13.85	13.85	###	13.83			###	###	1.0
2005-Aug-29 Mon	13.5	13.7	13.4	###	103,079	1,396,720	###	###	0.0
2005-Aug-26 Fri	13.55	13.55	13.4	13.5	228,687	3,081,557	###	###	1.0
2005-Aug-25 Thu	###	###	13.4	13.42	127,324	853,070	###	###	1.0
2005-Aug-24 Wed	13.28	###	13.28	###	154,128	###	###	###	0.0
2005-Aug-23 Tue	###	###	###	###			72.4	72.4	0.0
2005-Aug-22 Mon	###	###	###	###	47,557	0	###	###	0.0
2005-Aug-19 Fri	###	13.2	###	13.2			81.3	81.3	0.9
2005-Aug-18 Thu	###	###	###	###			29.2	29.2	0.0
2005-Aug-17 Wed	###	###	###	###	41,222	0	82.3	82.3	0.0
2005-Aug-16 Tue	###	###	###	###			14.7	14.7	0.0
2005-Aug-15 Mon	###	###	###	###			###	###	0.0
2005-Aug-12 Fri	###	###	###	13.2	50,252	0	###	###	0.9
2005-Aug-11 Thu	###	###	###	###	135,484	0	68.9	68.9	0.0
2005-Aug-10 Wed	###	###	12.82	###	100,371	643,378	34.0	34.0	0.0
2005-Aug-09 Tue	12.77	###	12.75	###	373,725	###	###	###	0.0
2005-Aug-08 Mon	12.85	###	12.72	12.75	194,658	1,238,024	25.6	25.6	###
2005-Aug-05 Fri	###	###	12.86	###			21.3	21.3	0.0
2005-Aug-04 Thu	###	###	###	###			15.8	15.8	0.0
2005-Aug-03 Wed	13.44	13.44	13.2	13.4	217,179	2,892,824	35.2	35.2	1.0
2005-Aug-02 Tue	###	13.49	12.75	13.4			90.9	90.9	1.0
2005-Aug-01 Mon	12.79	###	12.79	###			###	###	0.0
2005-Jul-29 Fri	###	12.79	###	12.79			###	###	###
2005-Jul-28 Thu	12.82	###	###	12.7			###	###	0.9
2005-Jul-27 Wed	###	###	###	###	101,840	0	84.1	84.1	0.0
2005-Jul-26 Tue	###	###	###	12.7			14.7	14.7	0.9
2005-Jul-25 Mon	###	###	12.85	###	313,429	2,013,781	###	###	0.0
2005-Jul-22 Fri	12.8	###	###	###			71.3	71.3	0.0
2005-Jul-21 Thu	12.55	12.76	12.43	12.76	254,924	###	83.6	83.6	###
2005-Jul-20 Wed	###	12.45	###	12.45	179,080	1,114,773	90.4	90.4	###
2005-Jul-19 Tue	###	###	###	###	340,126	0	76.6	76.6	0.0
2005-Jul-18 Mon	12.21	12.27	###	###	227,375	1,394,945	###	###	0.0
2005-Jul-15 Fri	12.55	12.55	12.2	12.2	59,028	730,471	###	###	###
2005-Jul-14 Thu	###	12.55	###	12.55			###	###	###
2005-Jul-13 Wed	###	###	11.89	###			###	###	0.0
2005-Jul-12 Tue	11.81	###	11.81	11.88	193,559	###	###	###	0.8
2005-Jul-11 Mon	###	###	11.78	###	208,088	###	###	###	0.0
2005-Jul-08 Fri	11.78	11.8	###	11.75			###	###	###
2005-Jul-07 Thu	###	###	11.76	11.78			###	###	###
2005-Jul-06 Wed	###	###	11.87	11.87	116,574	###	###	###	0.8
2005-Jul-05 Tue	11.88	###	11.88	###			75.9	75.9	0.0
2005-Jul-04 Mon	###	###	11.83	11.83			12.7	12.7	0.8
2005-Jul-01 Fri	###	###	###	###	218,771	0	###	###	0.0
2005-Jun-30 Thu	###	###	###	###	201,381	0	65.6	65.6	0.0
2005-Jun-29 Wed	12.25	12.25	###	###			###	###	0.0
2005-Jun-28 Tue	###	###	11.88	###	135,480	804,751	###	###	0.0
2005-Jun-27 Mon	12.2	12.2	###	###	310,021	1,891,128	24.3	24.3	0.0
2005-Jun-24 Fri	###	12.25	###	12.25			79.7	79.7	0.9
2005-Jun-23 Thu	12.24	12.25	###	###	361,345	###	30.2	30.2	0.0
2005-Jun-22 Wed	###	###	###	###	523,244	0	###	###	0.0
2005-Jun-21 Tue	12.76	12.76	12.4	12.41			###	###	###
2005-Jun-20 Mon	12.7	12.7	12.51	###	108,728	###	33.1	33.1	0.0
2005-Jun-17 Fri	12.49	###	12.45	12.51			###	###	###
2005-Jun-16 Thu	12.4	12.46	###	12.41	326,149	###	69.9	69.9	###
2005-Jun-15 Wed	###	12.46	###	12.4	314,682	###	69.6	69.6	0.9
2005-Jun-14 Tue	12.4	12.54	###	###			###	###	0.0
2005-Jun-10 Fri	12.4	12.45	###	12.41	83,957	###	68.1	68.1	###
2005-Jun-09 Thu	12.5	###	###	###			###	###	0.0
2005-Jun-08 Wed	12.4	12.46	12.28	12.42			67.7	67.7	0.9
2005-Jun-07 Tue	12.41	12.45	###	12.4			###	###	0.9
2005-Jun-06 Mon	12.4	###	12.27	12.59			79.1	79.1	###
2005-Jun-03 Fri	12.48	12.53	###	12.4	94,227	###	26.1	26.1	0.9
2005-Jun-02 Thu	12.87	12.87	12.4	12.47	122,284	1,545,058	###	###	###
2005-Jun-01 Wed	###	12.72	12.23	12.72			89.3	89.3	0.9
2005-May-31 Tue	###	###	###	12.2			27.1	27.1	###
2005-May-30 Mon	###	12.45	###	###	223,779	1,393,024	###	###	0.0
2005-May-27 Fri	12.25	12.4	12.25	###			68.8	68.8	0.0
2005-May-26 Thu	###	12.29	###	12.27			77.3	77.3	###
2005-May-25 Wed	###	###	###	###			###	###	0.0
2005-May-24 Tue	###	###	###	###	189,683	0	70.1	70.1	0.0
2005-May-23 Mon	###	###	###	###	177,821	0	###	###	0.0
2005-May-20 Fri	###	###	11.56	11.85			81.7	81.7	###
2005-May-19 Thu	11.25	11.5	11.2	11.5			###	###	###
2005-May-18 Wed	###	###	###	###	281,675	0	###	###	0.0
2005-May-17 Tue	###	###	###	###	537,049	0	84.8	84.8	0.0
2005-May-16 Mon	11.2	11.28	###	###	183,046	1,032,379	###	###	0.0
2005-May-13 Fri	###	11.29	###	###			###	###	0.0
2005-May-12 Thu	###	###	10.82	###	187,140	1,012,427	###	###	0.0
2005-May-11 Wed	###	###	###	###			67.0	67.0	0.0
2005-May-10 Tue	###	###	###	###			###	###	0.0
2005-May-09 Mon	11.25	11.25	###	###	99,357	558,883	15.5	15.5	0.0
2005-May-06 Fri	###	###	###	###			75.4	75.4	0.0
2005-May-05 Thu	###	###	###	###	219,640	0	###	###	0.0
2005-May-04 Wed	###	###	###	###	52,370	0	28.0	28.0	0.0
2005-May-03 Tue	11.44	11.56	###	###			36.8	36.8	0.0
2005-May-02 Mon	11.84	11.84	11.43	11.45	83,551	###	###	###	0.8
2005-Apr-29 Fri	11.78	11.84	11.57	11.57	100,520	1,176,586	24.1	24.1	###
2005-Apr-28 Thu	11.76	###	###	###			82.6	82.6	0.0
2005-Apr-27 Wed	11.86	###	###	###			###	###	0.0
2005-Apr-26 Tue	12.25	12.25	###	###	140,287	859,257	29.0	29.0	0.0
2005-Apr-22 Fri	###	###	###	12.25			###	###	0.9
2005-Apr-21 Thu	###	12.54	###	12.4	95,024	###	78.5	78.5	0.9
2005-Apr-20 Wed	12.73	12.73	12.51	12.54			21.6	21.6	0.9
2005-Apr-19 Tue	###	###	###	12.73			16.1	16.1	###
2005-Apr-18 Mon	12.77	12.84	###	12.84			77.2	77.2	0.9
2005-Apr-15 Fri	12.8	12.86	12.75	12.83			82.6	82.6	###
2005-Apr-14 Thu	###	###	12.51	12.86	163,544	###	89.4	89.4	0.9
2005-Apr-13 Wed	###	###	12.8	12.8			27.7	27.7	0.9
2005-Apr-12 Tue	###	###	###	###			32.5	32.5	0.0
2005-Apr-11 Mon	###	###	###	###			43.1	43.1	0.0
2005-Apr-08 Fri	###	###	###	###	369,283	0	###	###	0.0
2005-Apr-07 Thu	###	###	###	###			###	###	0.0
2005-Apr-06 Wed	13.29	###	13.28	###			###	###	0.0
2005-Apr-05 Tue	###	###	###	###			###	###	0.0
2005-Apr-04 Mon	13.21	13.25	###	13.21	171,820	###	76.8	76.8	###
2005-Apr-01 Fri	###	###	13.26	###			65.0	65.0	0.0
2005-Mar-31 Thu	13.25	13.45	13.25	###			###	###	0.0
2005-Mar-30 Wed	###	13.46	13.2	13.46	193,885	2,584,487	86.7	86.7	###
2005-Mar-29 Tue	###	###	13.22	###			###	###	0.0
2005-Mar-24 Thu	13.55	###	###	###	48,255	0	21.7	21.7	0.0
2005-Mar-23 Wed	###	13.7	13.56	13.57	683,370	###	44.7	44.7	###
2005-Mar-22 Tue	13.8	13.85	13.55	###	249,943	###	26.5	26.5	0.0
2005-Mar-21 Mon	13.7	13.87	13.7	13.87	27,751	382,547	81.1	81.1	###
2005-Mar-18 Fri	13.55	###	13.55	13.87	116,753	###	###	###	###
2005-Mar-17 Thu	###	###	13.58	###			###	###	0.0
2005-Mar-16 Wed	###	13.8	###	13.8			###	###	1.0
2005-Mar-15 Tue	13.82	13.82	13.59	###	208,459	###	22.2	22.2	0.0
2005-Mar-14 Mon	13.83	###	13.7	13.79	97,577	###	30.1	30.1	1.0
2005-Mar-11 Fri	13.74	13.84	13.7	13.79	141,541	###	###	###	1.0
2005-Mar-10 Thu	13.76	13.76	###	13.71	196,143	###	33.4	33.4	###
2005-Mar-09 Wed	13.75	13.8	###	13.73			34.6	34.6	###
2005-Mar-08 Tue	13.7	13.7	###	###			###	###	0.0
2005-Mar-07 Mon	13.58	13.76	13.58	###	65,643	###	68.8	68.8	0.0
2005-Mar-04 Fri	###	###	13.51	###	397,259	2,683,484	###	###	0.0
2005-Mar-03 Thu	13.78	13.81	13.55	13.73	116,122	1,588,548	###	###	###
2005-Mar-02 Wed	###	###	14.2	14.2	559,373	3,971,548	###	###	1.0
2005-Mar-01 Tue	###	14.25	13.77	14.25			84.9	84.9	1.0
2005-Feb-28 Mon	14.42	14.42	###	###	173,286	###	###	###	0.0
2005-Feb-25 Fri	###	###	14.5	14.5			###	###	1.0
2005-Feb-24 Thu	15.73	###	15.22	###	164,888	###	19.6	19.6	0.0
2005-Feb-23 Wed	15.8	###	15.5	15.73			###	###	###
2005-Feb-22 Tue	###	16.21	15.8	###	57,772	924,640	38.4	38.4	0.0
2005-Feb-21 Mon	###	###	15.81	###			###	###	0.0
2005-Feb-18 Fri	###	###	15.7	###			###	###	0.0
2005-Feb-17 Thu	16.25	###	###	###	114,580	0	###	###	0.0
2005-Feb-16 Wed	###	16.28	###	###			###	###	0.0
2005-Feb-15 Tue	###	16.5	###	###			###	###	0.0
2005-Feb-14 Mon	15.8	###	15.72	15.76	364,442	###	###	###	1.1
2005-Feb-11 Fri	15.82	###	15.72	15.8			###	###	1.1
2005-Feb-10 Thu	###	###	15.74	15.81			###	###	###
2005-Feb-09 Wed	16.2	16.21	###	###	107,454	###	26.4	26.4	0.0
2005-Feb-08 Tue	###	###	###	###	120,375	0	###	###	0.0
2005-Feb-07 Mon	16.2	16.5	###	###	25,387	209,442	78.7	78.7	0.0
2005-Feb-04 Fri	###	16.25	###	###	61,344	498,420	###	###	0.0
2005-Feb-03 Thu	16.49	16.59	###	###	126,672	1,050,744	13.8	13.8	0.0
2005-Feb-02 Wed	###	###	###	###	154,171	0	###	###	0.0
2005-Feb-01 Tue	15.78	###	15.78	###			###	###	0.0
2005-Jan-31 Mon	15.7	15.77	15.7	15.74			###	###	1.1
2005-Jan-28 Fri	15.85	15.85	15.7	15.7	58,576	###	###	###	###
2005-Jan-27 Thu	###	###	15.73	15.73	120,046	###	###	###	###
2005-Jan-25 Tue	15.83	###	15.8	15.86	168,546	###	###	###	1.1
2005-Jan-24 Mon	15.81	###	15.8	15.8	184,872	1,460,488	###	###	1.1
2005-Jan-21 Fri	15.8	###	15.8	15.86			###	###	1.1
2005-Jan-20 Thu	###	###	###	###	32,351	0	###	###	0.0
2005-Jan-19 Wed	###	###	15.85	###	122,325	969,425	###	###	0.0
2005-Jan-18 Tue	15.88	###	15.81	15.88			74.6	74.6	1.1
2005-Jan-17 Mon	###	15.74	###	15.74			###	###	1.1
2005-Jan-14 Fri	15.48	15.53	15.48	15.53			###	###	###
2005-Jan-13 Thu	15.4	15.5	###	15.44	104,974	813,548	###	###	1.1
2005-Jan-12 Wed	15.2	###	###	15.25			###	###	###
2005-Jan-11 Tue	15.4	15.46	###	###	64,027	494,928	28.4	28.4	0.0
2005-Jan-10 Mon	15.4	15.4	###	###	11,752	###	26.7	26.7	0.0
2005-Jan-07 Fri	###	15.41	###	15.41	28,858	222,350	79.6	79.6	###
2005-Jan-06 Thu	###	15.2	###	###			###	###	0.0
2005-Jan-05 Wed	15.21	15.21	###	###	58,144	442,185	###	###	0.0
2005-Jan-04 Tue	15.41	15.41	15.22	15.28	59,742	914,948	###	###	###
2004-Dec-31 Fri	###	15.48	###	15.41			69.9	69.9	###
2004-Dec-30 Thu	15.53	15.53	15.49	15.49			###	###	###
2004-Dec-29 Wed	###	15.53	###	15.53			###	###	###
2004-Dec-24 Fri	15.48	15.5	###	###			###	###	0.0
2004-Dec-23 Thu	###	###	15.46	15.46	44,087	###	###	###	1.1
2004-Dec-22 Wed	15.4	###	15.25	###			###	###	0.0
2004-Dec-21 Tue	###	15.55	###	###			###	###	0.0
2004-Dec-20 Mon	###	###	###	###	128,783	0	72.0	72.0	0.0
2004-Dec-17 Fri	15.22	15.5	###	###	106,474	825,173	19.2	19.2	0.0
2004-Dec-16 Thu	###	###	###	15.23			###	###	1.1
2004-Dec-15 Wed	###	###	###	###	109,256	0	###	###	0.0
2004-Dec-14 Tue	###	###	###	###	163,854	0	###	###	0.0
2004-Dec-13 Mon	###	###	14.88	14.88			###	###	1.1
2004-Dec-10 Fri	###	###	###	###			29.2	29.2	0.0
2004-Dec-09 Thu	###	###	###	###			###	###	0.0
2004-Dec-08 Wed	15.22	15.41	###	15.2			50.3	50.3	1.1
2004-Dec-07 Tue	15.5	15.5	15.42	15.45			43.0	43.0	###
2004-Dec-06 Mon	###	15.75	15.48	15.48			###	###	1.1
2004-Dec-03 Fri	15.72	###	15.71	15.71			40.3	40.3	1.1
2004-Dec-02 Thu	15.5	15.8	15.48	15.58			###	###	1.1
2004-Dec-01 Wed	###	###	###	###			###	###	0.0
2004-Nov-30 Tue	15.25	15.52	###	15.5	50,378	###	84.0	84.0	1.1
2004-Nov-29 Mon	###	###	15.25	15.51			32.1	32.1	1.1
2004-Nov-26 Fri	15.76	###	###	###	52,754	0	31.6	31.6	0.0
2004-Nov-25 Thu	15.52	15.76	15.52	15.75			###	###	1.1
2004-Nov-24 Wed	###	###	###	###	79,081	0	65.8	65.8	0.0
2004-Nov-23 Tue	###	15.25	###	15.25			80.8	80.8	###
2004-Nov-22 Mon	###	###	###	###	89,581	0	87.6	87.6	0.0
2004-Nov-19 Fri	15.27	15.28	14.89	14.89			13.0	13.0	###
2004-Nov-18 Thu	15.5	15.5	15.42	15.42			###	###	###
2004-Nov-17 Wed	###	15.49	15.27	15.49	157,248	2,418,474	77.5	77.5	###
2004-Nov-16 Tue	15.24	###	###	15.23			###	###	1.1
2004-Nov-15 Mon	###	###	###	###	103,724	0	###	###	0.0
2004-Nov-12 Fri	###	###	14.8	###	201,173	1,488,680	###	###	0.0
2004-Nov-11 Thu	###	###	###	###	116,146	0	###	###	0.0
2004-Nov-10 Wed	14.5	###	14.5	###	144,375	###	###	###	0.0
2004-Nov-09 Tue	###	###	###	###	198,171	0	###	###	0.0
2004-Nov-08 Mon	###	###	13.8	###			###	###	0.0
2004-Nov-05 Fri	###	###	###	###	152,185	0	30.2	30.2	0.0
2004-Nov-04 Thu	###	###	###	###			###	###	0.0
2004-Nov-03 Wed	###	###	###	###	114,170	0	###	###	0.0
2004-Nov-02 Tue	###	###	13.8	###			###	###	0.0
2004-Nov-01 Mon	###	###	###	###	49,475	0	71.6	71.6	0.0
2004-Oct-29 Fri	###	###	###	###			###	###	0.0
2004-Oct-28 Thu	13.5	###	13.46	###	102,784	###	###	###	0.0
2004-Oct-27 Wed	###	13.5	###	13.49	31,627	213,482	###	###	###
2004-Oct-26 Tue	13.49	13.49	###	###	108,874	734,355	23.6	23.6	0.0
2004-Oct-25 Mon	13.55	13.55	13.42	13.5	83,984	1,132,524	###	###	1.0
2004-Oct-22 Fri	13.41	13.55	###	13.55			72.9	72.9	1.0
2004-Oct-21 Thu	###	###	###	###			88.1	88.1	0.0
2004-Oct-20 Wed	12.81	###	12.81	12.86	12,821	###	75.7	75.7	0.9
2004-Oct-19 Tue	13.4	13.41	13.23	13.4			70.8	70.8	1.0
2004-Oct-18 Mon	###	13.42	###	13.4	131,180	###	70.8	70.8	1.0
2004-Oct-15 Fri	13.29	###	13.23	###			###	###	0.0
2004-Oct-14 Thu	###	13.22	###	###			###	###	0.0
2004-Oct-13 Wed	###	###	###	###	53,455	0	66.7	66.7	0.0
2004-Oct-12 Tue	###	###	###	###	147,973	0	26.7	26.7	0.0
2004-Oct-11 Mon	12.7	13.24	12.7	###	107,271	###	###	###	0.0
2004-Oct-08 Fri	12.55	12.7	12.55	12.7	61,089	771,248	79.1	79.1	0.9
2004-Oct-07 Thu	###	###	12.5	12.51			###	###	###
2004-Oct-06 Wed	12.45	###	12.45	###	116,757	###	82.6	82.6	0.0
2004-Oct-05 Tue	###	12.43	###	12.43			###	###	0.9
2004-Oct-04 Mon	###	12.44	###	###	17,021	105,870	71.2	71.2	0.0
2004-Oct-01 Fri	12.4	12.41	###	###			31.5	31.5	0.0
2004-Sep-30 Thu	###	12.45	###	12.45			74.6	74.6	###
2004-Sep-29 Wed	###	12.45	12.27	###	1,084,758	###	###	###	0.0
2004-Sep-28 Tue	12.79	12.79	12.55	###			###	###	0.0
2004-Sep-27 Mon	12.73	12.87	12.73	12.85	24,483	313,382	79.6	79.6	0.9
2004-Sep-24 Fri	###	12.79	###	12.7			78.4	78.4	0.9
2004-Sep-23 Thu	12.55	###	12.53	###			71.5	71.5	0.0
2004-Sep-22 Wed	12.52	###	12.5	###	42,777	267,356	###	###	0.0
2004-Sep-21 Tue	12.5	12.59	12.4	12.59	74,970	936,750	74.8	74.8	###
2004-Sep-20 Mon	###	###	12.46	12.5	47,451	###	###	###	0.9
2004-Sep-17 Fri	12.5	###	12.49	###	113,978	###	72.6	72.6	0.0
2004-Sep-16 Thu	###	12.5	###	12.48	347,355	###	###	###	###
2004-Sep-15 Wed	12.52	12.55	12.46	12.46			###	###	0.9
2004-Sep-14 Tue	12.51	###	12.51	12.51			###	###	###
2004-Sep-13 Mon	12.55	###	12.5	12.5			29.7	29.7	0.9
2004-Sep-10 Fri	###	###	12.5	12.51			24.8	24.8	###
2004-Sep-09 Thu	12.49	12.5	12.45	12.47			###	###	###
2004-Sep-08 Wed	12.4	12.49	12.4	12.49	64,059	###	###	###	0.9
2004-Sep-07 Tue	###	###	###	###			73.7	73.7	0.0
2004-Sep-06 Mon	12.4	12.41	###	###			###	###	0.0
2004-Sep-03 Fri	12.4	12.45	12.4	12.4			###	###	0.9
2004-Sep-02 Thu	###	12.45	###	12.45	95,779	596,224	###	###	###
2004-Sep-01 Wed	###	12.5	###	12.4			###	###	0.9
2004-Aug-31 Tue	12.45	12.45	###	###	81,472	###	23.4	23.4	0.0
2004-Aug-30 Mon	###	###	12.46	12.5	299,486	###	###	###	0.9
2004-Aug-27 Fri	12.4	12.71	###	###			84.7	84.7	0.0
2004-Aug-26 Thu	###	12.41	###	###	91,127	565,443	72.3	72.3	0.0
2004-Aug-25 Wed	###	###	###	###	36,182	0	###	###	0.0
2004-Aug-24 Tue	###	###	###	12.2			71.6	71.6	###
2004-Aug-23 Mon	###	###	###	###	51,544	0	###	###	0.0
2004-Aug-20 Fri	###	###	###	###	153,128	0	13.1	13.1	0.0
2004-Aug-19 Thu	12.4	12.5	12.4	12.45			71.0	71.0	###
2004-Aug-18 Wed	12.2	###	12.2	12.28	49,978	###	###	###	0.9
2004-Aug-17 Tue	###	###	###	###			83.3	83.3	0.0
2004-Aug-16 Mon	11.85	###	11.85	###	12,371	###	85.0	85.0	0.0
2004-Aug-13 Fri	###	###	11.82	11.82	28,675	###	###	###	0.8
2004-Aug-12 Thu	11.87	###	11.84	###			75.2	75.2	0.0
2004-Aug-11 Wed	11.77	###	11.77	11.88	76,422	449,743	79.0	79.0	0.8
2004-Aug-10 Tue	11.89	11.89	###	11.75			###	###	###
2004-Aug-09 Mon	11.77	###	11.74	11.89			83.2	83.2	###
2004-Aug-06 Fri	11.8	###	11.8	11.89			###	###	###
2004-Aug-05 Thu	11.78	###	11.75	11.8	173,447	###	70.6	70.6	0.8
2004-Aug-04 Wed	11.8	11.81	11.74	11.75			###	###	###
2004-Aug-03 Tue	###	###	11.8	11.8	109,184	644,185	24.7	24.7	0.8
2004-Aug-02 Mon	###	###	11.8	11.8			22.5	22.5	0.8
2004-Jul-30 Fri	11.8	11.85	11.76	11.8	128,456	1,516,423	63.0	63.0	0.8
2004-Jul-29 Thu	11.78	11.8	11.75	11.8			###	###	0.8
2004-Jul-28 Wed	11.75	11.78	11.75	11.76			###	###	0.8
2004-Jul-27 Tue	11.76	11.77	11.7	11.71	254,986	###	28.4	28.4	###
2004-Jul-26 Mon	11.77	11.79	11.7	11.76			###	###	0.8
2004-Jul-23 Fri	11.78	11.78	11.76	11.77	124,155	###	33.5	33.5	###
2004-Jul-22 Thu	###	11.73	###	11.71			###	###	###
2004-Jul-21 Wed	11.75	11.79	###	11.71	80,770	###	###	###	###
2004-Jul-20 Tue	11.78	11.78	11.71	11.75			36.6	36.6	###
2004-Jul-19 Mon	11.75	11.79	11.75	11.79			71.1	71.1	0.8
2004-Jul-16 Fri	11.79	11.8	11.75	11.75			###	###	###
2004-Jul-15 Thu	###	11.79	###	11.79	48,423	285,453	###	###	0.8
2004-Jul-14 Wed	11.73	11.73	###	###			31.9	31.9	0.0
2004-Jul-13 Tue	11.75	###	11.71	11.83			78.3	78.3	0.8
2004-Jul-12 Mon	11.75	11.78	###	###	54,974	###	30.6	30.6	0.0
2004-Jul-09 Fri	11.77	11.83	11.75	11.82	938,142	###	71.4	71.4	0.8
2004-Jul-08 Thu	11.86	11.86	11.2	11.84	55,778	643,120	###	###	0.8
2004-Jul-07 Wed	11.75	11.89	11.75	11.86	106,574	###	73.7	73.7	0.8
2004-Jul-06 Tue	11.83	###	11.81	###	79,273	###	70.0	70.0	0.0
2004-Jul-05 Mon	11.71	11.8	11.71	11.79			###	###	0.8
2004-Jul-02 Fri	11.75	11.8	11.73	11.77			###	###	###
2004-Jul-01 Thu	11.72	11.8	11.72	11.75	81,770	###	###	###	###
2004-Jun-30 Wed	11.85	11.85	11.74	11.8			26.3	26.3	0.8
2004-Jun-29 Tue	###	11.87	###	11.87	54,177	321,540	89.0	89.0	0.8
2004-Jun-28 Mon	11.85	11.85	11.7	11.7			###	###	0.8
2004-Jun-25 Fri	11.85	11.85	11.75	11.85			###	###	###
2004-Jun-24 Thu	11.88	11.88	11.75	11.8	101,843	1,203,275	28.4	28.4	0.8
2004-Jun-23 Wed	11.89	###	11.8	11.88	147,742	871,677	31.9	31.9	0.8
2004-Jun-22 Tue	11.71	11.8	11.71	11.78			###	###	###
2004-Jun-21 Mon	11.51	###	11.51	###			###	###	0.0
2004-Jun-18 Fri	###	###	11.44	11.58	80,978	###	###	###	0.8
2004-Jun-17 Thu	###	###	###	###	535,974	0	###	###	0.0
2004-Jun-16 Wed	###	11.44	###	###	221,125	###	71.9	71.9	0.0
2004-Jun-15 Tue	###	###	###	11.27			###	###	###
2004-Jun-14 Mon	###	###	###	###	41,378	0	###	###	0.0
2004-Jun-11 Fri	###	###	###	###	41,378	0	10.1	10.1	0.0
2004-Jun-10 Thu	11.25	11.44	11.25	11.44			85.1	85.1	0.8
2004-Jun-09 Wed	11.28	###	11.24	11.25	348,654	###	###	###	###
2004-Jun-08 Tue	###	11.42	11.25	11.25	141,855	1,607,926	###	###	###
2004-Jun-07 Mon	###	11.5	###	###			74.2	74.2	0.0
2004-Jun-04 Fri	###	###	11.23	###	81,441	###	28.1	28.1	0.0
2004-Jun-03 Thu	###	###	###	###			###	###	0.0
2004-Jun-02 Wed	###	11.2	###	###	62,573	###	84.2	84.2	0.0
2004-Jun-01 Tue	###	###	###	###			###	###	0.0
2004-May-31 Mon	10.79	###	10.78	###			84.0	84.0	0.0
2004-May-28 Fri	10.85	10.85	10.78	10.79	85,743	###	21.0	21.0	###
2004-May-27 Thu	10.8	10.8	10.7	10.8			64.3	64.3	###
2004-May-26 Wed	###	10.8	10.59	10.8			84.0	84.0	###
2004-May-25 Tue	10.58	10.59	10.55	10.55			33.5	33.5	###
2004-May-24 Mon	10.59	10.59	10.5	10.55			31.4	31.4	###
2004-May-21 Fri	###	###	10.45	###			66.5	66.5	0.0
2004-May-20 Thu	###	###	###	###	42,051	0	###	###	0.0
2004-May-19 Wed	###	###	###	###			###	###	0.0
2004-May-18 Tue	###	###	###	###			33.4	33.4	0.0
2004-May-17 Mon	###	###	###	###			37.7	37.7	0.0
2004-May-14 Fri	###	10.7	###	###			32.5	32.5	0.0
2004-May-13 Thu	10.71	10.72	###	###	50,071	268,380	###	###	0.0
2004-May-12 Wed	10.73	10.79	10.71	10.79			72.7	72.7	###
2004-May-11 Tue	###	10.74	###	10.71			80.3	80.3	###
2004-May-10 Mon	###	###	###	###			###	###	0.0
2004-May-07 Fri	###	10.7	###	###			###	###	0.0
2004-May-06 Thu	###	10.8	###	###	133,851	###	###	###	0.0
2004-May-05 Wed	###	10.7	###	###			###	###	0.0
2004-May-04 Tue	###	10.7	###	###	112,251	600,542	###	###	0.0
2004-May-03 Mon	10.58	10.7	10.58	###	26,048	277,150	85.9	85.9	0.0
2004-Apr-30 Fri	###	10.71	###	###	293,273	1,570,476	66.5	66.5	0.0
2004-Apr-29 Thu	10.75	10.76	###	10.71			44.7	44.7	###
2004-Apr-28 Wed	10.79	10.8	10.73	10.76			34.5	34.5	0.8
2004-Apr-27 Tue	###	10.77	###	10.77	89,159	480,121	82.7	82.7	###
2004-Apr-26 Mon	###	###	###	###	57,881	0	###	###	0.0
2004-Apr-23 Fri	###	10.75	###	###	137,472	###	###	###	0.0
2004-Apr-22 Thu	###	10.7	###	###	227,049	###	37.6	37.6	0.0
2004-Apr-21 Wed	###	10.72	###	10.7	140,521	###	###	###	0.8
2004-Apr-20 Tue	10.72	10.72	###	10.72			70.4	70.4	0.8
2004-Apr-19 Mon	10.76	10.79	###	10.72	24,056	129,782	###	###	0.8
2004-Apr-16 Fri	###	10.75	###	10.75	29,870	160,551	###	###	0.8
2004-Apr-15 Thu	10.7	10.8	###	###	106,770	576,558	###	###	0.0
2004-Apr-14 Wed	###	10.71	###	10.7			76.6	76.6	0.8
2004-Apr-13 Tue	10.76	10.77	###	###			27.5	27.5	0.0
2004-Apr-08 Thu	10.75	10.8	10.75	10.77			72.0	72.0	###
2004-Apr-07 Wed	10.85	10.85	10.8	10.84	37,844	###	35.9	35.9	0.8
2004-Apr-06 Tue	10.87	10.87	10.8	10.85			37.4	37.4	0.8
2004-Apr-05 Mon	10.75	10.83	10.74	10.8			75.2	75.2	###
2004-Apr-02 Fri	10.87	10.87	10.74	10.74	33,486	###	22.9	22.9	0.8
2004-Apr-01 Thu	10.78	###	10.77	10.87			###	###	###
2004-Mar-31 Wed	10.87	10.87	10.74	10.74			###	###	0.8
2004-Mar-30 Tue	###	###	10.88	###	205,371	###	70.1	70.1	0.0
2004-Mar-29 Mon	10.85	10.85	10.75	10.79			32.0	32.0	###
2004-Mar-26 Fri	###	###	10.78	10.85			26.9	26.9	0.8
2004-Mar-25 Thu	###	###	10.86	10.86			28.8	28.8	0.8
2004-Mar-24 Wed	###	###	###	###			29.0	29.0	0.0
2004-Mar-23 Tue	###	###	###	###	222,025	0	71.7	71.7	0.0
2004-Mar-22 Mon	###	###	###	###			75.5	75.5	0.0
2004-Mar-19 Fri	###	###	###	###	58,626	0	###	###	0.0
2004-Mar-18 Thu	10.87	###	10.81	###			###	###	0.0
2004-Mar-17 Wed	###	###	10.81	10.88	314,875	###	###	###	0.8
2004-Mar-16 Tue	###	###	###	###			###	###	0.0
2004-Mar-15 Mon	###	###	###	###			###	###	0.0
2004-Mar-12 Fri	###	###	10.81	###	465,628	###	###	###	0.0
2004-Mar-11 Thu	###	###	###	###	278,543	0	26.6	26.6	0.0
2004-Mar-10 Wed	###	###	###	###			###	###	0.0
2004-Mar-09 Tue	10.89	###	10.89	###	83,344	###	75.4	75.4	0.0
2004-Mar-08 Mon	###	###	10.78	10.8			21.4	21.4	###
2004-Mar-05 Fri	###	###	13.51	###	397,259	2,683,484	69.1	69.1	0.0
2004-Mar-04 Thu	###	###	###	###			71.9	71.9	0.0
2004-Mar-03 Wed	###	###	###	###			###	###	0.0
2004-Mar-02 Tue	11.25	11.4	11.25	###	364,173	4,124,259	78.1	78.1	0.0
2004-Mar-01 Mon	###	11.25	###	11.24			###	###	0.8
2004-Feb-27 Fri	###	###	10.85	###	164,870	###	###	###	0.0
2004-Feb-26 Thu	###	###	10.87	10.87			###	###	###
2004-Feb-25 Wed	###	###	###	###	130,873	0	###	###	0.0
2004-Feb-24 Tue	###	###	###	###			###	###	0.0
2004-Feb-23 Mon	###	###	###	###			31.9	31.9	0.0
2004-Feb-20 Fri	11.27	11.28	###	###	16,588	93,556	###	###	0.0
2004-Feb-19 Thu	11.4	11.4	11.25	11.25			###	###	###
2004-Feb-18 Wed	###	11.49	###	11.41			###	###	###
2004-Feb-17 Tue	###	11.4	###	###	126,540	721,278	78.3	78.3	0.0
2004-Feb-16 Mon	###	11.2	###	###	199,074	###	###	###	0.0
2004-Feb-13 Fri	###	###	###	###			###	###	0.0
2004-Feb-12 Thu	###	###	###	###			68.1	68.1	0.0
2004-Feb-11 Wed	###	###	###	###			###	###	0.0
2004-Feb-10 Tue	###	###	###	###	108,252	0	###	###	0.0
2004-Feb-09 Mon	###	###	###	###	52,248	0	26.4	26.4	0.0
2004-Feb-06 Fri	10.74	###	10.74	###	9,573	###	84.6	84.6	0.0
2004-Feb-05 Thu	10.85	10.86	10.74	10.75	391,174	4,224,679	28.6	28.6	0.8
2004-Feb-04 Wed	10.85	###	10.85	10.85			73.1	73.1	0.8
2004-Feb-03 Tue	###	###	10.82	10.85	209,783	1,134,926	###	###	0.8
2004-Feb-02 Mon	###	###	###	###			###	###	0.0
2004-Jan-30 Fri	###	11.2	###	###	110,172	###	###	###	0.0
2004-Jan-29 Thu	###	###	###	###	99,343	0	85.2	85.2	0.0
2004-Jan-28 Wed	###	###	10.75	###			74.8	74.8	0.0
2004-Jan-27 Tue	###	###	10.85	###			40.8	40.8	0.0
2004-Jan-23 Fri	###	###	###	###	232,272	0	###	###	0.0
2004-Jan-22 Thu	###	###	###	###	224,388	0	###	###	0.0
2004-Jan-21 Wed	10.81	###	10.81	###			###	###	0.0
2004-Jan-20 Tue	10.75	###	10.75	###	160,324	861,741	80.9	80.9	0.0
2004-Jan-19 Mon	10.75	10.78	10.73	10.75			73.6	73.6	0.8
2004-Jan-16 Fri	10.8	10.8	10.75	10.8	45,949	###	###	###	###
2004-Jan-15 Thu	10.73	10.8	10.72	10.8	949,620	###	72.7	72.7	###
2004-Jan-14 Wed	10.74	10.74	###	10.73			###	###	###
2004-Jan-13 Tue	10.74	10.75	10.71	10.75			###	###	0.8
2004-Jan-12 Mon	10.72	10.75	10.7	10.75			70.9	70.9	0.8
2004-Jan-09 Fri	10.75	10.75	###	10.7			30.2	30.2	0.8
2004-Jan-08 Thu	10.79	10.79	10.7	10.74	103,073	###	30.4	30.4	0.8
2004-Jan-07 Wed	###	###	10.75	10.79	197,525	###	###	###	###
2004-Jan-06 Tue	###	10.8	###	10.8	72,678	###	###	###	###
2004-Jan-05 Mon	###	###	###	###			###	###	0.0
2004-Jan-02 Fri	###	###	###	###	30,653	0	19.1	19.1	0.0
2003-Dec-31 Wed	###	10.7	###	###			###	###	0.0
2003-Dec-30 Tue	10.7	10.7	###	###	33,981	###	###	###	0.0
2003-Dec-29 Mon	###	10.7	###	10.7			###	###	0.8
2003-Dec-24 Wed	###	###	###	###			###	###	0.0
2003-Dec-23 Tue	###	###	10.56	###			###	###	0.0
2003-Dec-22 Mon	###	###	10.55	###	236,481	###	###	###	0.0
2003-Dec-19 Fri	###	###	10.55	###	38,478	202,971	###	###	0.0
2003-Dec-18 Thu	###	###	10.52	10.55	250,184	###	###	###	###
2003-Dec-17 Wed	###	###	###	###	219,085	0	33.6	33.6	0.0
2003-Dec-16 Tue	10.7	10.7	10.52	###	322,776	3,424,653	36.8	36.8	0.0
2003-Dec-15 Mon	###	10.79	###	10.7	447,642	2,415,028	73.1	73.1	0.8
2003-Dec-12 Fri	###	10.8	###	10.8			84.4	84.4	###
2003-Dec-11 Thu	10.8	10.89	###	###			###	###	0.0
2003-Dec-10 Wed	10.7	###	10.7	10.81	133,084	###	82.4	82.4	0.8
2003-Dec-09 Tue	10.89	###	10.86	###			###	###	0.0
2003-Dec-08 Mon	###	###	10.81	10.89			27.8	27.8	0.8
2003-Dec-05 Fri	###	###	10.51	###	239,353	###	###	###	0.0
2003-Dec-04 Thu	###	###	###	###			###	###	0.0
2003-Dec-03 Wed	11.44	11.44	###	###	979,286	###	29.4	29.4	0.0
2003-Dec-02 Tue	###	###	11.27	11.48			###	###	0.8
2003-Dec-01 Mon	###	###	###	###			86.4	86.4	0.0
2003-Nov-28 Fri	10.83	###	10.8	###			###	###	0.0
2003-Nov-27 Thu	###	###	10.76	10.84	109,720	###	###	###	0.8
2003-Nov-26 Wed	10.81	###	10.81	###	327,347	###	82.2	82.2	0.0
2003-Nov-25 Tue	10.43	###	10.43	###			###	###	0.0
2003-Nov-24 Mon	10.52	10.59	10.4	10.4			30.0	30.0	0.7
2003-Nov-21 Fri	10.5	10.57	10.5	10.54	233,284	2,457,646	###	###	0.8
2003-Nov-20 Thu	###	###	10.57	10.59	279,459	1,476,940	###	###	###
2003-Nov-19 Wed	10.59	10.7	10.59	###			###	###	0.0
2003-Nov-18 Tue	###	10.8	###	10.7			###	###	0.8
2003-Nov-17 Mon	10.78	10.78	10.54	###			###	###	0.0
2003-Nov-14 Fri	###	###	10.79	10.79	121,446	###	18.1	18.1	###
2003-Nov-13 Thu	###	###	10.89	10.89	264,582	1,440,648	26.0	26.0	0.8
2003-Nov-12 Wed	###	11.24	###	###	193,171	1,085,621	38.7	38.7	0.0
2003-Nov-11 Tue	10.56	###	10.56	###	220,724	1,165,422	95.7	95.7	0.0
2003-Nov-10 Mon	10.71	10.77	10.56	10.56			###	###	0.8
2003-Nov-07 Fri	###	###	10.73	10.73			20.6	20.6	###
2003-Nov-06 Thu	10.59	10.75	10.52	10.75			83.0	83.0	0.8
2003-Nov-05 Wed	10.51	10.57	10.45	10.57			79.3	79.3	0.8
2003-Nov-04 Tue	10.44	10.53	###	10.5	75,873	399,471	###	###	0.8
2003-Nov-03 Mon	10.27	###	10.2	###	96,286	491,058	###	###	0.0
2003-Oct-31 Fri	10.28	10.5	10.22	10.27			37.7	37.7	###
2003-Oct-30 Thu	###	10.4	###	###			###	###	0.0
2003-Oct-29 Wed	10.51	10.51	###	10.5			34.3	34.3	0.8
2003-Oct-28 Tue	10.4	10.47	###	10.4	568,021	2,973,589	76.8	76.8	0.7
2003-Oct-27 Mon	10.22	###	10.22	###			###	###	0.0
2003-Oct-24 Fri	10.44	10.46	10.22	10.22	66,945	###	18.7	18.7	0.7
2003-Oct-23 Thu	###	10.46	###	10.44	56,450	###	81.9	81.9	0.7
2003-Oct-22 Wed	10.5	10.55	###	###	56,122	296,043	###	###	0.0
2003-Oct-21 Tue	###	10.5	###	10.5			80.6	80.6	0.8
2003-Oct-20 Mon	10.4	10.42	###	###			###	###	0.0
2003-Oct-17 Fri	10.4	10.49	###	10.4			###	###	0.7
2003-Oct-16 Thu	###	###	###	###			###	###	0.0
2003-Oct-15 Wed	9.8	###	9.8	###	510,042	###	###	###	0.0
2003-Oct-14 Tue	9.75	9.8	###	9.75			69.4	69.4	###
2003-Oct-13 Mon	9.48	9.7	9.48	9.7			84.3	84.3	0.7
2003-Oct-10 Fri	9.4	9.48	9.4	9.48			70.9	70.9	0.7
2003-Oct-09 Thu	9.4	9.43	###	9.4	252,940	###	###	###	###
2003-Oct-08 Wed	9.55	9.73	9.55	9.73	105,746	###	###	###	###
2003-Oct-07 Tue	9.5	9.55	9.49	9.55			###	###	0.7
2003-Oct-06 Mon	9.48	9.55	9.44	9.49	48,784	###	70.2	70.2	0.7
2003-Oct-03 Fri	###	9.4	###	###	99,025	###	###	###	0.0
2003-Oct-02 Thu	9.45	9.45	###	9.4			27.4	27.4	###
2003-Oct-01 Wed	###	9.45	###	9.44			###	###	0.7
2003-Sep-30 Tue	9.22	9.49	9.22	9.49	156,989	###	###	###	0.7
2003-Sep-29 Mon	###	9.21	###	9.21	23,543	###	###	###	0.7
2003-Sep-26 Fri	9.22	9.25	###	###	25,855	119,579	27.6	27.6	0.0
2003-Sep-25 Thu	9.24	9.25	###	###			21.2	21.2	0.0
2003-Sep-24 Wed	9.25	9.27	9.22	9.25	185,580	1,715,687	64.9	64.9	###
2003-Sep-23 Tue	9.25	9.27	###	9.23			###	###	###
2003-Sep-22 Mon	###	9.26	###	9.22			75.0	75.0	0.7
2003-Sep-19 Fri	9.2	9.26	###	###			31.6	31.6	0.0
2003-Sep-18 Thu	###	###	###	###			###	###	0.0
2003-Sep-17 Wed	###	###	###	###	245,857	0	###	###	0.0
2003-Sep-16 Tue	###	###	###	###	447,083	0	72.2	72.2	0.0
2003-Sep-15 Mon	###	###	9	###			72.5	72.5	0.0
2003-Sep-12 Fri	###	###	###	###			33.5	33.5	0.0
2003-Sep-11 Thu	9.2	9.2	###	###			25.6	25.6	0.0
2003-Sep-10 Wed	###	9.23	###	9.23			77.7	77.7	###
2003-Sep-09 Tue	###	###	###	###			85.6	85.6	0.0
2003-Sep-08 Mon	8.8	###	8.8	###	73,756	324,526	###	###	0.0
2003-Sep-05 Fri	###	###	8.74	8.8			###	###	0.6
2003-Sep-04 Thu	###	###	###	9			22.5	22.5	0.6
2003-Sep-03 Wed	###	###	###	###	93,755	0	67.9	67.9	0.0
2003-Sep-02 Tue	###	###	###	###	40,059	0	###	###	0.0
2003-Sep-01 Mon	###	###	###	###			70.6	70.6	0.0
2003-Aug-29 Fri	###	###	###	###	46,973	0	32.7	32.7	0.0
2003-Aug-28 Thu	###	###	###	###			###	###	0.0
2003-Aug-27 Wed	###	###	###	###	46,655	0	###	###	0.0
2003-Aug-26 Tue	9	###	9	###			###	###	0.0
2003-Aug-25 Mon	###	###	###	###			25.7	25.7	0.0
2003-Aug-22 Fri	###	###	###	###	236,572	0	69.1	69.1	0.0
2003-Aug-21 Thu	###	###	###	###			###	###	0.0
2003-Aug-20 Wed	9	###	9	###			###	###	0.0
2003-Aug-19 Tue	###	###	###	9			###	###	0.6
2003-Aug-18 Mon	8.89	###	8.87	8.87	41,275	183,054	31.6	31.6	###
2003-Aug-15 Fri	8.85	###	8.8	8.87			###	###	###
2003-Aug-14 Thu	###	###	8.87	8.88	101,947	###	###	###	0.6
2003-Aug-13 Wed	9.22	9.23	###	###			18.1	18.1	0.0
2003-Aug-12 Tue	9.2	9.2	###	###	70,146	322,671	32.8	32.8	0.0
2003-Aug-11 Mon	9.2	9.2	###	###	53,775	###	###	###	0.0
2003-Aug-08 Fri	###	9.2	###	9.2	401,474	1,846,780	81.5	81.5	0.7
2003-Aug-07 Thu	###	###	###	###	67,043	0	###	###	0.0
2003-Aug-06 Wed	###	9	8.89	###			###	###	0.0
2003-Aug-05 Tue	###	9	8.89	8.89			###	###	###
2003-Aug-04 Mon	8.88	9	8.88	###	26,272	234,871	68.2	68.2	0.0
2003-Aug-01 Fri	###	9	8.88	###			68.4	68.4	0.0
2003-Jul-31 Thu	###	###	8.88	###			###	###	0.0
2003-Jul-30 Wed	8.83	8.88	8.72	8.88	102,026	897,828	###	###	0.6
2003-Jul-29 Tue	8.75	###	8.73	8.89			###	###	###
2003-Jul-28 Mon	###	8.75	###	8.75			###	###	0.6
2003-Jul-25 Fri	###	###	###	###			###	###	0.0
2003-Jul-24 Thu	###	###	###	###			69.0	69.0	0.0
2003-Jul-23 Wed	###	###	###	###			###	###	0.0
2003-Jul-22 Tue	###	###	###	###	72,274	0	###	###	0.0
2003-Jul-21 Mon	###	8.7	###	###			75.9	75.9	0.0
2003-Jul-18 Fri	8.7	8.7	###	###			###	###	0.0
2003-Jul-17 Thu	8.76	8.76	8.7	8.7	87,089	760,286	###	###	###
2003-Jul-16 Wed	8.75	8.79	8.75	8.76			###	###	0.6
2003-Jul-15 Tue	8.75	8.75	8.71	8.75			68.6	68.6	0.6
2003-Jul-14 Mon	8.72	8.76	8.72	8.75			67.7	67.7	0.6
2003-Jul-11 Fri	8.75	8.75	8.7	8.7	41,671	363,579	22.5	22.5	###
2003-Jul-10 Thu	8.78	8.79	8.77	8.78	33,284	###	68.8	68.8	0.6
2003-Jul-09 Wed	8.8	8.8	8.78	8.78			28.3	28.3	0.6
2003-Jul-08 Tue	8.86	8.88	8.8	8.8	132,477	###	27.2	27.2	0.6
2003-Jul-07 Mon	8.85	###	8.83	8.83			30.6	30.6	###
2003-Jul-04 Fri	8.74	8.8	8.73	8.8	284,322	2,492,082	###	###	0.6
2003-Jul-03 Thu	8.85	###	8.8	8.8			26.0	26.0	0.6
2003-Jul-02 Wed	8.8	8.81	8.7	8.7			18.5	18.5	###
2003-Jul-01 Tue	###	8.86	###	8.86			84.3	84.3	0.6
2003-Jun-30 Mon	8.71	8.83	###	8.7	68,521	302,520	###	###	###
2003-Jun-27 Fri	8.7	8.77	###	8.7			###	###	###
2003-Jun-25 Wed	8.83	###	8.8	8.82			33.5	33.5	###
2003-Jun-24 Tue	8.79	###	8.77	8.8			###	###	0.6
2003-Jun-23 Mon	8.8	###	8.75	8.76	143,077	###	29.7	29.7	0.6
2003-Jun-20 Fri	###	###	8.45	###	325,778	###	70.1	70.1	0.0
2003-Jun-19 Thu	###	###	###	###	189,982	0	###	###	0.0
2003-Jun-18 Wed	8.75	8.75	###	###	311,773	###	22.9	22.9	0.0
2003-Jun-17 Tue	8.75	8.75	###	###	242,921	1,062,779	###	###	0.0
2003-Jun-16 Mon	8.7	8.75	8.7	8.75			67.8	67.8	0.6
2003-Jun-13 Fri	8.78	8.78	8.7	8.7	165,987	1,450,726	###	###	###
2003-Jun-12 Thu	8.84	8.85	8.72	8.75	79,371	697,274	###	###	0.6
2003-Jun-11 Wed	8.8	###	8.75	8.8			75.5	75.5	0.6
2003-Jun-10 Tue	8.79	8.8	8.78	8.78			###	###	0.6
2003-Jun-06 Fri	8.78	8.78	8.75	8.78	47,128	413,076	###	###	0.6
2003-Jun-05 Thu	###	8.82	###	8.82			###	###	###
2003-Jun-04 Wed	8.7	8.7	###	###			###	###	0.0
2003-Jun-03 Tue	###	8.8	###	8.7			78.9	78.9	###
2003-Jun-02 Mon	###	8.7	###	###			27.0	27.0	0.0
2003-May-30 Fri	###	###	###	###			###	###	0.0
2003-May-29 Thu	8.75	8.75	###	###			###	###	0.0
2003-May-28 Wed	8.82	8.82	8.74	8.75	236,047	###	28.3	28.3	0.6
2003-May-27 Tue	###	###	8.75	8.75	76,641	###	###	###	0.6
2003-May-26 Mon	###	###	8.87	###			70.7	70.7	0.0
2003-May-23 Fri	8.7	###	###	###			86.9	86.9	0.0
2003-May-22 Thu	###	###	8.55	###			23.6	23.6	0.0
2003-May-21 Wed	###	8.7	###	###			###	###	0.0
2003-May-20 Tue	8.75	8.75	###	8.7			###	###	###
2003-May-19 Mon	###	###	8.79	8.8			###	###	0.6
2003-May-16 Fri	8.75	###	8.75	###			###	###	0.0
2003-May-15 Thu	8.89	###	###	8.7	70,423	0	14.5	14.5	###
2003-May-14 Wed	8.7	8.89	8.7	8.85			###	###	0.6
2003-May-13 Tue	###	###	8.53	8.53	72,272	308,240	###	###	###
2003-May-12 Mon	8.4	###	###	###	17,940	0	###	###	0.0
2003-May-09 Fri	###	8.49	###	8.4			###	###	###
2003-May-08 Thu	###	8.47	###	###	31,580	133,741	###	###	0.0
2003-May-07 Wed	8.45	8.48	###	###	176,523	748,457	23.6	23.6	0.0
2003-May-06 Tue	8.5	8.5	8.44	8.45			27.5	27.5	###
2003-May-05 Mon	8.53	8.54	8.45	8.54			71.6	71.6	###
2003-May-02 Fri	8.54	8.54	8.4	8.4	17,977	###	20.8	20.8	###
2003-May-01 Thu	8.4	8.54	8.4	8.54			82.0	82.0	###
2003-Apr-30 Wed	8.4	8.45	###	8.44			72.2	72.2	0.6
2003-Apr-29 Tue	###	8.44	###	8.44	24,588	###	###	###	0.6
2003-Apr-28 Mon	###	###	###	###	121,178	0	32.4	32.4	0.0
2003-Apr-24 Thu	###	###	###	###			###	###	0.0
2003-Apr-23 Wed	8.4	8.4	###	###			28.0	28.0	0.0
2003-Apr-22 Tue	###	###	###	###			76.0	76.0	0.0
2003-Apr-17 Thu	8.2	###	8.2	8.26	42,723	###	80.0	80.0	0.6
2003-Apr-16 Wed	###	###	8.24	###			###	###	0.0
2003-Apr-15 Tue	8.27	###	8.2	8.2	115,322	472,820	24.4	24.4	0.6
2003-Apr-14 Mon	8.28	8.28	8.25	8.28			75.0	75.0	###
2003-Apr-11 Fri	###	8.28	###	8.28	57,556	238,281	###	###	###
2003-Apr-10 Thu	8.21	8.21	###	###	138,355	567,947	###	###	0.0
2003-Apr-09 Wed	###	8.25	###	###			31.3	31.3	0.0
2003-Apr-08 Tue	###	8.29	###	###	221,674	###	###	###	0.0
2003-Apr-07 Mon	###	###	###	###	219,748	0	66.2	66.2	0.0
2003-Apr-04 Fri	7.83	###	7.81	###			###	###	0.0
2003-Apr-03 Thu	7.85	7.85	7.81	7.83			###	###	###
2003-Apr-02 Wed	###	###	7.8	7.85	229,746	###	###	###	###
2003-Apr-01 Tue	8	8	7.85	7.89			20.1	20.1	###
2003-Mar-31 Mon	###	8	###	###	446,876	###	73.4	73.4	0.0
2003-Mar-28 Fri	###	###	8	8			###	###	###
2003-Mar-27 Thu	7.7	###	###	###	80,426	0	###	###	0.0
2003-Mar-26 Wed	7.7	7.72	###	###	203,140	784,120	25.3	25.3	0.0
2003-Mar-25 Tue	7.7	7.7	###	###	74,489	286,782	22.8	22.8	0.0
2003-Mar-24 Mon	7.74	7.74	###	###	106,182	410,924	###	###	0.0
2003-Mar-21 Fri	###	7.7	###	###			23.1	23.1	0.0
2003-Mar-20 Thu	###	7.7	###	###	62,240	239,624	###	###	0.0
2003-Mar-19 Wed	7.79	7.79	###	7.7	135,480	###	###	###	0.6
2003-Mar-18 Tue	###	###	###	7.8	110,548	0	15.5	15.5	0.6
2003-Mar-17 Mon	7.76	###	7.75	7.75	72,988	282,828	###	###	###
2003-Mar-14 Fri	###	###	###	7.76	31,844	0	###	###	0.6
2003-Mar-13 Thu	###	###	7.7	7.8			###	###	0.6
2003-Mar-12 Wed	###	8	7.84	###			###	###	0.0
2003-Mar-11 Tue	8.2	8.2	###	###			###	###	0.0
2003-Mar-10 Mon	8	###	8	###			91.5	91.5	0.0
2003-Mar-07 Fri	###	###	8	8	35,054	###	###	###	###
2003-Mar-06 Thu	###	8.2	###	8.2	111,783	###	81.4	81.4	0.6
2003-Mar-05 Wed	###	###	###	###			28.0	28.0	0.0
2003-Mar-04 Tue	###	8.21	###	###			31.7	31.7	0.0
2003-Mar-03 Mon	###	###	###	8.26			###	###	0.6
2003-Feb-28 Fri	###	###	###	###			###	###	0.0
2003-Feb-27 Thu	###	8.4	8.27	###	136,877	###	###	###	0.0
2003-Feb-26 Wed	###	###	8.4	8.45			16.2	16.2	###
2003-Feb-25 Tue	###	###	###	###	97,150	0	36.9	36.9	0.0
2003-Feb-24 Mon	###	8.8	###	8.8			85.4	85.4	0.6
2003-Feb-21 Fri	###	###	###	###			32.2	32.2	0.0
2003-Feb-20 Thu	8.5	8.71	8.47	8.71	139,485	1,198,176	###	###	0.6
2003-Feb-19 Wed	###	###	8.5	8.53			17.3	17.3	###
2003-Feb-18 Tue	###	###	###	###	71,227	0	28.5	28.5	0.0
2003-Feb-17 Mon	8.7	8.86	###	###	203,644	902,142	26.9	26.9	0.0
2003-Feb-14 Fri	###	8.75	###	###			71.9	71.9	0.0
2003-Feb-13 Thu	8.53	8.78	8.53	###			88.6	88.6	0.0
2003-Feb-12 Wed	###	###	8.75	8.75			14.5	14.5	0.6
2003-Feb-11 Tue	###	###	###	###			35.4	35.4	0.0
2003-Feb-10 Mon	8.86	###	8.86	###			90.3	90.3	0.0
2003-Feb-07 Fri	###	###	8.78	8.85			###	###	0.6
2003-Feb-06 Thu	###	9.27	8.75	###			###	###	0.0
2003-Feb-05 Wed	###	9.22	###	###			###	###	0.0
2003-Feb-04 Tue	###	###	###	###			###	###	0.0
2003-Feb-03 Mon	###	9.29	###	###			###	###	0.0
2003-Jan-31 Fri	###	###	###	###	18,775	0	###	###	0.0
2003-Jan-30 Thu	###	###	###	###	10,627	0	72.9	72.9	0.0
2003-Jan-29 Wed	###	###	###	###	326,940	0	17.8	17.8	0.0
2003-Jan-28 Tue	###	###	9.25	###	40,949	189,389	###	###	0.0
2003-Jan-24 Fri	9.4	9.4	###	###	3,980	###	###	###	0.0
2003-Jan-23 Thu	9.21	9.48	9.2	###	36,756	###	###	###	0.0
2003-Jan-22 Wed	9.47	9.47	9.2	9.25			13.2	13.2	###
2003-Jan-21 Tue	9.5	9.5	9.45	9.48	36,949	###	33.6	33.6	0.7
2003-Jan-20 Mon	9.47	9.53	9.45	9.5			72.4	72.4	0.7
2003-Jan-17 Fri	###	###	9.28	###			###	###	0.0
2003-Jan-16 Thu	9.5	9.5	###	9.4			22.9	22.9	###
2003-Jan-15 Wed	9.59	9.59	9.53	9.55			29.1	29.1	0.7
2003-Jan-14 Tue	9.5	9.59	9.5	9.59			###	###	0.7
2003-Jan-13 Mon	9.56	###	9.55	9.55			###	###	0.7
2003-Jan-10 Fri	###	###	9.5	9.56	151,840	721,240	23.1	23.1	0.7
2003-Jan-09 Thu	###	###	###	###	110,058	0	###	###	0.0
2003-Jan-08 Wed	###	9.71	###	###	339,548	###	###	###	0.0
2003-Jan-07 Tue	###	###	9.47	###			32.2	32.2	0.0
2003-Jan-06 Mon	9.51	###	9.49	###			###	###	0.0
2003-Jan-03 Fri	###	9.49	9.25	9.49			###	###	0.7
2003-Jan-02 Thu	###	###	9.21	###			###	###	0.0
2002-Dec-31 Tue	###	###	###	###	144,556	0	###	###	0.0
2002-Dec-30 Mon	###	9.2	9	###			###	###	0.0
2002-Dec-27 Fri	###	###	###	###			###	###	0.0
2002-Dec-24 Tue	###	###	###	###	82,452	0	84.5	84.5	0.0
2002-Dec-23 Mon	8.8	###	8.72	###			###	###	0.0
2002-Dec-20 Fri	###	8.8	###	8.8			###	###	0.6
2002-Dec-19 Thu	8.4	8.4	###	###			21.8	21.8	0.0
2002-Dec-18 Wed	###	8.4	###	###	106,629	447,841	31.5	31.5	0.0
2002-Dec-17 Tue	###	###	###	###			###	###	0.0
2002-Dec-16 Mon	###	###	8.25	###			74.3	74.3	0.0
2002-Dec-13 Fri	###	###	###	###			86.5	86.5	0.0
2002-Dec-12 Thu	###	###	###	8.2	51,124	0	19.1	19.1	0.6
2002-Dec-11 Wed	###	###	###	8.29			38.1	38.1	0.6
2002-Dec-10 Tue	8.44	8.46	###	###			19.7	19.7	0.0
2002-Dec-09 Mon	###	8.44	###	8.44			###	###	0.6
2002-Dec-06 Fri	8.42	8.42	###	###			###	###	0.0
2002-Dec-05 Thu	8.41	8.46	###	###	50,683	214,389	26.4	26.4	0.0
2002-Dec-04 Wed	8.51	8.51	8.41	8.45	8,687	###	31.6	31.6	###
2002-Dec-03 Tue	8.7	8.75	8.51	8.54	79,155	###	19.0	19.0	###
2002-Dec-02 Mon	###	8.76	###	8.76	27,472	120,327	74.1	74.1	0.6
2002-Nov-29 Fri	###	8.7	###	8.7	29,870	###	###	###	###
2002-Nov-28 Thu	###	8.28	###	###	50,359	208,486	###	###	0.0
2002-Nov-27 Wed	7.8	8.29	7.8	###	209,352	###	91.0	91.0	0.0
2002-Nov-26 Tue	###	###	7.85	###	230,478	904,626	###	###	0.0
2002-Nov-25 Mon	8.23	8.25	###	###	70,585	###	22.4	22.4	0.0
2002-Nov-22 Fri	8.4	8.4	8.25	8.25	28,350	###	16.5	16.5	###
2002-Nov-21 Thu	###	8.5	###	8.4	93,124	395,777	###	###	###
2002-Nov-20 Wed	###	8.4	8.2	###			73.8	73.8	0.0
2002-Nov-19 Tue	8.49	8.49	###	###	31,585	134,078	###	###	0.0
2002-Nov-18 Mon	8.5	8.5	8.4	8.49	138,640	###	33.7	33.7	###
2002-Nov-15 Fri	8.46	8.5	8.46	8.5			###	###	0.6
2002-Nov-14 Thu	8.5	8.57	8.42	8.5	90,120	###	75.1	75.1	0.6
2002-Nov-13 Wed	8.52	8.53	###	8.48			###	###	0.6
2002-Nov-12 Tue	8.79	8.79	8.79	8.79	0				0.6
2002-Nov-11 Mon	###	###	###	8.79	172,659	0	23.9	23.9	0.6
2002-Nov-08 Fri	###	###	###	9			###	###	0.6
2002-Nov-07 Thu	###	###	###	###	186,570	0	77.3	77.3	0.0
2002-Nov-06 Wed	###	9.22	###	###			###	###	0.0
2002-Nov-05 Tue	###	9.2	###	###	13,370	###	76.4	76.4	0.0
2002-Nov-04 Mon	9	###	9	###			80.0	80.0	0.0
2002-Nov-01 Fri	###	9	###	9	92,245	###	###	###	0.6
2002-Oct-31 Thu	###	###	###	###			###	###	0.0
2002-Oct-30 Wed	###	9.2	###	###	37,321	171,676	74.8	74.8	0.0
2002-Oct-29 Tue	9.2	9.2	###	###	33,859	155,751	32.3	32.3	0.0
2002-Oct-28 Mon	9.2	###	9.2	9.2			73.4	73.4	0.7
2002-Oct-25 Fri	###	9.2	###	9.2	32,648	150,180	###	###	0.7
2002-Oct-24 Thu	9.23	9.27	###	###	43,182	200,148	20.7	20.7	0.0
2002-Oct-23 Wed	###	9.2	###	9.2	21,422	98,541	###	###	0.7
2002-Oct-22 Tue	###	9.2	###	###			###	###	0.0
2002-Oct-21 Mon	###	###	9	9			25.4	25.4	0.6
2002-Oct-18 Fri	###	###	###	###	59,185	0	32.7	32.7	0.0
2002-Oct-17 Thu	###	###	###	###			26.3	26.3	0.0
2002-Oct-16 Wed	###	9.2	###	9.2	65,171	299,786	73.2	73.2	0.7
2002-Oct-15 Tue	###	###	###	###			78.6	78.6	0.0
2002-Oct-14 Mon	###	###	###	###	140,223	0	###	###	0.0
2002-Oct-11 Fri	9.2	9.2	###	###	19,284	###	24.6	24.6	0.0
2002-Oct-10 Thu	###	###	###	9.2	92,284	0	###	###	0.7
2002-Oct-09 Wed	9.27	###	9.25	###	11,954	55,287	82.7	82.7	0.0
2002-Oct-08 Tue	###	###	###	###			31.0	31.0	0.0
2002-Oct-07 Mon	###	###	9.29	###	5,251	###	###	###	0.0
2002-Oct-04 Fri	###	###	9.23	###			###	###	0.0
2002-Oct-03 Thu	###	9.4	###	###	14,553	###	###	###	0.0
2002-Oct-02 Wed	###	###	###	###			###	###	0.0
2002-Oct-01 Tue	###	###	###	###	39,084	0	###	###	0.0
2002-Sep-30 Mon	9.2	###	###	###			###	###	0.0
2002-Sep-27 Fri	###	###	###	###			69.5	69.5	0.0
2002-Sep-26 Thu	###	###	###	###			###	###	0.0
2002-Sep-25 Wed	###	###	###	###			82.6	82.6	0.0
2002-Sep-24 Tue	###	9.46	###	###	19,486	###	###	###	0.0
2002-Sep-23 Mon	9.5	9.5	###	9.45			###	###	0.7
2002-Sep-20 Fri	9.4	9.5	9.4	9.45			77.5	77.5	0.7
2002-Sep-19 Thu	9.54	9.58	9.41	9.41	58,749	557,821	25.9	25.9	0.7
2002-Sep-18 Wed	9.5	9.5	9.47	9.5			74.9	74.9	0.7
2002-Sep-17 Tue	9.47	9.5	9.47	9.5			###	###	0.7
2002-Sep-16 Mon	9.53	9.53	9.41	9.46	189,980	###	31.2	31.2	0.7
2002-Sep-13 Fri	9.49	9.5	9.4	9.45			25.0	25.0	0.7
2002-Sep-12 Thu	9.46	###	9.44	9.55			###	###	0.7
2002-Sep-11 Wed	9.5	###	9.43	9.46			###	###	0.7
2002-Sep-10 Tue	###	9.44	###	9.43	21,288	100,479	###	###	###
2002-Sep-09 Mon	9.25	###	9.25	###			###	###	0.0
2002-Sep-06 Fri	###	9.27	###	###			80.0	80.0	0.0
2002-Sep-05 Thu	9.2	9.21	###	###	70,029	322,483	###	###	0.0
2002-Sep-04 Wed	9.2	9.23	###	###			27.1	27.1	0.0
2002-Sep-03 Tue	###	###	###	9.25	17,487	0	###	###	###
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	###	###	###	###	19,074	0	###	###	0.0
2002-Aug-29 Thu	###	###	###	###			34.1	34.1	0.0
2002-Aug-28 Wed	###	###	###	###			28.4	28.4	0.0
2002-Aug-27 Tue	###	###	###	###			72.6	72.6	0.0
2002-Aug-26 Mon	###	###	###	###	24,681	0	###	###	0.0
2002-Aug-23 Fri	###	###	###	###			###	###	0.0
2002-Aug-22 Thu	###	###	###	###			###	###	0.0
2002-Aug-21 Wed	###	9.2	###	###	43,750	201,249	30.9	30.9	0.0
2002-Aug-20 Tue	###	###	###	###			74.3	74.3	0.0
2002-Aug-19 Mon	###	###	###	###	16,548	0	###	###	0.0
2002-Aug-16 Fri	9	###	9	###			75.8	75.8	0.0
2002-Aug-15 Thu	9	9	###	9			###	###	0.6
2002-Aug-14 Wed	###	9	###	9	33,429	###	72.8	72.8	0.6
2002-Aug-13 Tue	###	9	###	9	14,873	66,928	###	###	0.6
2002-Aug-12 Mon	###	9	###	###	18,324	82,458	23.1	23.1	0.0
2002-Aug-09 Fri	###	9	###	###			69.8	69.8	0.0
2002-Aug-08 Thu	###	###	###	9	51,541	0	###	###	0.6
2002-Aug-07 Wed	9	9	###	9	24,877	111,946	71.9	71.9	0.6
2002-Aug-06 Tue	8.82	9	8.82	###			###	###	0.0
2002-Aug-05 Mon	###	###	8.8	8.8			###	###	0.6
2002-Aug-02 Fri	9	###	8.85	9	19,821	###	###	###	0.6
2002-Aug-01 Thu	###	###	###	###	46,049	0	###	###	0.0
2002-Jul-31 Wed	###	###	###	###	358,751	0	76.1	76.1	0.0
2002-Jul-30 Tue	8.76	###	8.76	###	3,974	###	###	###	0.0
2002-Jul-29 Mon	###	###	###	9	23,351	0	25.4	25.4	0.6
2002-Jul-26 Fri	8.79	###	8.74	###	4,248	###	###	###	0.0
2002-Jul-25 Thu	8.75	###	8.72	8.74	106,343	463,655	30.8	30.8	0.6
2002-Jul-24 Wed	8.84	###	8.8	8.8	81,676	359,374	43.9	43.9	0.6
2002-Jul-23 Tue	###	###	8.8	8.88			14.2	14.2	0.6
2002-Jul-22 Mon	###	###	8.89	###			###	###	0.0
2002-Jul-19 Fri	###	###	###	###	158,357	0	###	###	0.0
2002-Jul-18 Thu	###	###	###	###	184,141	0	###	###	0.0
2002-Jul-17 Wed	###	###	9	###			###	###	0.0
2002-Jul-16 Tue	8.83	###	8.83	###			###	###	0.0
2002-Jul-15 Mon	8.81	###	8.81	8.82			78.8	78.8	###
2002-Jul-12 Fri	8.8	8.82	8.71	8.8	107,625	###	73.0	73.0	0.6
2002-Jul-11 Thu	###	###	8.85	8.85			###	###	0.6
2002-Jul-10 Wed	###	###	9	###			29.0	29.0	0.0
2002-Jul-09 Tue	###	###	###	###			###	###	0.0
2002-Jul-08 Mon	###	###	###	###	44,187	0	###	###	0.0
2002-Jul-05 Fri	###	###	9	9	64,789	291,550	###	###	0.6
2002-Jul-04 Thu	###	###	###	###	70,058	0	72.7	72.7	0.0
2002-Jul-03 Wed	###	###	###	###	25,549	0	37.2	37.2	0.0
2002-Jul-02 Tue	###	9.2	###	###	14,876	68,429	75.7	75.7	0.0
2002-Jul-01 Mon	9	###	9	9.22	28,375	127,687	###	###	0.7
2002-Jun-28 Fri	8.87	9	8.87	###			69.9	69.9	0.0
2002-Jun-27 Thu	###	9	###	###	114,088	###	###	###	0.0
2002-Jun-26 Wed	8.8	8.8	###	###	595,242	###	###	###	0.0
2002-Jun-25 Tue	###	###	8.8	8.83	305,787	###	###	###	###
2002-Jun-24 Mon	###	###	###	###			22.6	22.6	0.0
2002-Jun-21 Fri	###	###	9.25	9.25	120,887	###	26.2	26.2	###
2002-Jun-20 Thu	9.2	9.4	9.2	9.4	282,278	2,625,185	88.0	88.0	###
2002-Jun-19 Wed	###	9.2	###	9.2	84,757	389,882	###	###	0.7
2002-Jun-18 Tue	###	###	###	###	165,689	0	27.2	27.2	0.0
2002-Jun-17 Mon	###	###	###	###			###	###	0.0
2002-Jun-14 Fri	###	9.5	###	###	58,624	###	31.9	31.9	0.0
2002-Jun-13 Thu	9.25	9.4	9.25	###			###	###	0.0
2002-Jun-12 Wed	9	9.2	9	9.2	453,254	###	88.7	88.7	0.7
2002-Jun-11 Tue	###	###	9	9	111,952	503,784	###	###	0.6
2002-Jun-07 Fri	###	9.23	###	###			###	###	0.0
2002-Jun-06 Thu	8.8	###	8.8	###	487,684	###	###	###	0.0
2002-Jun-05 Wed	8.75	8.83	8.7	8.8			###	###	0.6
2002-Jun-04 Tue	8.8	8.8	8.7	8.73	215,640	1,886,850	###	###	###
2002-Jun-03 Mon	8.73	8.79	###	8.7	127,682	###	###	###	###
2002-May-31 Fri	8.73	8.8	8.7	8.73			68.2	68.2	###
2002-May-30 Thu	8.74	8.74	8.7	8.73			###	###	###
2002-May-29 Wed	8.8	8.82	8.75	8.75			28.2	28.2	0.6
2002-May-28 Tue	8.86	8.86	8.77	8.79	63,129	556,482	28.4	28.4	0.6
2002-May-27 Mon	###	###	8.7	8.86			14.4	14.4	0.6
2002-May-24 Fri	###	9.2	###	###	49,073	###	###	###	0.0
2002-May-23 Thu	###	###	###	###	36,048	0	###	###	0.0
2002-May-22 Wed	###	###	9	9	108,349	487,570	6.8	6.8	0.6
2002-May-21 Tue	9.5	9.53	###	###	171,155	815,553	22.9	22.9	0.0
2002-May-20 Mon	9.59	9.59	9.48	9.48			###	###	0.7
2002-May-17 Fri	###	###	9.58	9.58			###	###	0.7
2002-May-16 Thu	###	9.71	9.55	###	297,681	###	68.4	68.4	0.0
2002-May-15 Wed	9.5	9.59	9.45	9.5	128,845	###	70.0	70.0	0.7
2002-May-14 Tue	9.4	9.45	###	9.43	31,174	###	74.7	74.7	###
2002-May-13 Mon	9.51	9.58	###	###			###	###	0.0
2002-May-10 Fri	###	###	9.5	9.54			30.1	30.1	###
2002-May-09 Thu	9.75	9.78	9.56	###	165,850	###	###	###	0.0
2002-May-08 Wed	9.88	###	9.75	9.75	107,389	523,521	19.0	19.0	###
2002-May-07 Tue	10.24	10.25	9.79	9.88	103,747	1,039,544	###	###	0.7
2002-May-06 Mon	10.2	10.25	###	10.24	47,855	245,256	###	###	###
2002-May-03 Fri	10.25	10.25	###	10.2			30.3	30.3	0.7
2002-May-02 Thu	10.2	10.26	###	10.24			###	###	###
2002-May-01 Wed	###	###	###	10.25			84.5	84.5	0.7
2002-Apr-30 Tue	###	###	9.52	###	67,273	###	93.6	93.6	0.0
2002-Apr-29 Mon	9.58	###	9.5	9.55	125,279	595,075	38.3	38.3	0.7
2002-Apr-26 Fri	9.79	9.79	9.5	9.5			9.9	9.9	0.7
2002-Apr-24 Wed	###	###	9.75	9.79	243,570	###	12.9	12.9	###
2002-Apr-23 Tue	###	10.41	###	###	129,058	671,746	###	###	0.0
2002-Apr-22 Mon	11.7	11.7	###	10.2	646,684	###	###	###	0.7
2002-Apr-19 Fri	###	###	###	###	13,141	0	###	###	0.0
2002-Apr-18 Thu	11.27	###	11.27	###			###	###	0.0
2002-Apr-17 Wed	11.2	11.27	11.2	11.27	8,270	###	77.1	77.1	###
2002-Apr-16 Tue	11.21	11.25	###	11.21			###	###	###
2002-Apr-15 Mon	###	11.21	###	###			31.7	31.7	0.0
2002-Apr-12 Fri	11.2	11.25	###	###	62,354	350,741	###	###	0.0
2002-Apr-11 Thu	###	11.23	###	11.21	14,578	81,855	77.1	77.1	###
2002-Apr-10 Wed	11.22	11.22	###	###	14,852	###	###	###	0.0
2002-Apr-09 Tue	11.4	11.4	11.22	11.22	12,472	141,058	###	###	###
2002-Apr-08 Mon	11.55	11.55	11.4	11.4			###	###	0.8
2002-Apr-05 Fri	11.7	11.7	11.56	11.56			22.0	22.0	0.8
2002-Apr-04 Thu	11.8	11.83	11.75	11.75			35.0	35.0	###
2002-Apr-03 Wed	11.83	11.85	11.82	11.83			###	###	0.8
2002-Apr-02 Tue	11.8	###	11.8	11.83	116,383	686,659	81.1	81.1	0.8
2002-Mar-28 Thu	###	###	###	###	218,924	0	###	###	0.0
2002-Mar-27 Wed	11.75	11.75	###	11.7			31.5	31.5	0.8
2002-Mar-26 Tue	11.8	###	11.74	11.74	110,189	###	36.0	36.0	0.8
2002-Mar-25 Mon	11.8	11.8	11.79	11.8			72.2	72.2	0.8
2002-Mar-22 Fri	11.73	11.8	11.73	11.76			###	###	0.8
2002-Mar-21 Thu	11.45	11.75	11.45	11.74	21,057	###	88.7	88.7	0.8
2002-Mar-20 Wed	11.54	11.54	###	11.4			22.7	22.7	0.8
2002-Mar-19 Tue	###	###	11.55	11.55	18,652	###	29.0	29.0	0.8
2002-Mar-18 Mon	11.5	###	11.5	11.59	69,744	401,028	78.7	78.7	0.8
2002-Mar-15 Fri	11.7	11.8	11.49	11.49			###	###	###
2002-Mar-14 Thu	11.48	###	11.45	###			###	###	0.0
2002-Mar-13 Wed	11.7	11.7	11.48	11.48			###	###	0.8
2002-Mar-12 Tue	12.027	###	###	11.977			###	###	0.9
2002-Mar-11 Mon	11.48	###	11.48	###			###	###	0.0
2002-Mar-08 Fri	###	###	11.47	11.47			###	###	###
2002-Mar-07 Thu	11.5	11.5	11.45	11.47	239,188	2,744,682	###	###	###
2002-Mar-06 Wed	11.45	11.5	11.4	11.48	108,859	###	71.0	71.0	0.8
2002-Mar-05 Tue	###	11.46	###	11.4	65,020	###	###	###	0.8
2002-Mar-04 Mon	11.48	11.48	11.4	11.45			35.6	35.6	0.8
2002-Mar-01 Fri	11.5	11.5	11.45	11.48			32.4	32.4	0.8
2002-Feb-28 Thu	11.5	11.5	11.4	11.45			###	###	0.8
2002-Feb-27 Wed	11.5	11.5	11.4	11.4	5,728	65,585	36.9	36.9	0.8
2002-Feb-26 Tue	11.49	11.5	11.49	11.5			74.9	74.9	###
2002-Feb-25 Mon	11.5	11.55	11.48	11.5			74.1	74.1	###
2002-Feb-22 Fri	11.45	11.48	11.45	11.45			###	###	0.8
2002-Feb-21 Thu	11.5	11.55	11.45	11.55			###	###	0.8
2002-Feb-20 Wed	11.72	11.72	###	###	7,371	###	###	###	0.0
2002-Feb-19 Tue	###	###	11.72	11.72			###	###	0.8
2002-Feb-18 Mon	11.86	###	11.8	11.8	13,787	81,343	###	###	0.8
2002-Feb-15 Fri	11.785	11.85	11.7	11.85	62,775	739,175	73.8	73.8	###
2002-Feb-14 Thu	11.4	11.7	11.4	11.7			87.5	87.5	0.8
2002-Feb-13 Wed	###	###	###	###	12,188	0	15.8	15.8	0.0
2002-Feb-12 Tue	11.981	11.981	11.75	11.756	181,078	2,148,581	21.5	21.5	###
2002-Feb-11 Mon	###	11.8	11.27	11.8			###	###	0.8
2002-Feb-08 Fri	###	11.4	11.25	###	535,888	###	###	###	0.0
2002-Feb-07 Thu	11.87	11.87	###	###	82,820	###	###	###	0.0
2002-Feb-06 Wed	###	###	11.85	11.87	24,826	###	32.3	32.3	0.8
2002-Feb-05 Tue	###	11.76	###	11.76	6,428	###	73.7	73.7	0.8
2002-Feb-04 Mon	###	###	###	###			###	###	0.0
2002-Feb-01 Fri	###	###	11.5	###	50,559	###	###	###	0.0
2002-Jan-31 Thu	11.7	11.7	###	###			###	###	0.0
2002-Jan-30 Wed	11.7	11.76	###	11.76	6,270	###	75.6	75.6	0.8
2002-Jan-29 Tue	11.55	###	11.55	###	37,243	215,078	72.8	72.8	0.0
2002-Jan-28 Mon	11.5	11.5	11.5	11.5	0				###
2002-Jan-25 Fri	11.55	###	11.5	11.5	445,779	2,563,229	###	###	###
2002-Jan-24 Thu	###	###	11.55	11.55	3,676	21,228	28.5	28.5	0.8
2002-Jan-23 Wed	###	###	11.49	###			###	###	0.0
2002-Jan-22 Tue	11.54	###	11.54	###			78.4	78.4	0.0
2002-Jan-21 Mon	11.5	11.55	11.47	11.5			67.9	67.9	###
2002-Jan-18 Fri	###	11.4	###	11.4			76.5	76.5	0.8
2002-Jan-17 Thu	###	11.4	###	11.4	67,085	382,384	###	###	0.8
2002-Jan-16 Wed	11.41	11.5	###	###	21,489	###	28.6	28.6	0.0
2002-Jan-15 Tue	11.41	11.41	###	###	69,725	397,781	###	###	0.0
2002-Jan-14 Mon	###	11.49	###	11.45			80.4	80.4	0.8
2002-Jan-11 Fri	###	###	###	###	22,823	0	###	###	0.0
2002-Jan-10 Thu	###	###	###	###	207,650	0	30.7	30.7	0.0
2002-Jan-09 Wed	11.355	11.4	###	###			###	###	0.0
2002-Jan-08 Tue	###	###	11.26	###	4,626	26,044	71.2	71.2	0.0
2002-Jan-07 Mon	###	###	11.25	11.25			###	###	###
2002-Jan-04 Fri	###	###	###	11.25	13,850	0	###	###	###
2002-Jan-03 Thu	###	11.25	###	###			27.1	27.1	0.0
2002-Jan-02 Wed	11.24	11.25	11.21	11.25			###	###	###
2001-Dec-31 Mon	###	###	###	###	186	0	74.7	74.7	0.0
2001-Dec-28 Fri	###	###	###	###	4,150	0	66.6	66.6	0.0
2001-Dec-27 Thu	###	###	###	###			###	###	0.0
2001-Dec-24 Mon	10.85	10.85	10.85	10.85			68.3	68.3	0.8
2001-Dec-21 Fri	10.76	10.8	10.76	10.8	2,826	###	###	###	###
2001-Dec-20 Thu	10.8	10.8	10.76	10.76	13,451	###	28.5	28.5	0.8
2001-Dec-19 Wed	10.76	10.78	10.76	10.76			###	###	0.8
2001-Dec-18 Tue	10.76	10.8	10.75	10.8	3,757	40,481	72.6	72.6	###
2001-Dec-17 Mon	10.7	10.7	###	###			###	###	0.0
2001-Dec-14 Fri	10.8	10.8	10.74	10.75			###	###	0.8
2001-Dec-13 Thu	10.75	10.8	10.75	10.8	23,145	249,387	77.0	77.0	###
2001-Dec-12 Wed	10.85	10.85	10.8	10.8	22,725	###	37.0	37.0	###
2001-Dec-11 Tue	10.53	###	10.51	###			###	###	0.0
2001-Dec-10 Mon	10.7	10.85	###	###			###	###	0.0
2001-Dec-07 Fri	10.85	10.85	10.75	10.8	17,788	###	26.9	26.9	###
2001-Dec-06 Thu	10.85	10.85	10.75	10.8	141,849	###	36.6	36.6	###
2001-Dec-05 Wed	10.82	10.85	10.75	10.75	237,045	2,560,086	31.2	31.2	0.8
2001-Dec-04 Tue	10.8	10.85	10.8	10.8			73.3	73.3	###
2001-Dec-03 Mon	10.86	###	10.8	10.8	35,275	190,485	37.6	37.6	###
2001-Nov-30 Fri	10.85	10.85	10.75	10.84	392,884	4,243,147	31.0	31.0	0.8
2001-Nov-29 Thu	###	10.85	10.78	10.85			72.2	72.2	0.8
2001-Nov-28 Wed	###	###	10.8	10.85			###	###	0.8
2001-Nov-27 Tue	###	###	###	###	18,681	0	###	###	0.0
2001-Nov-26 Mon	10.85	###	10.85	###			###	###	0.0
2001-Nov-23 Fri	###	###	10.7	10.85			66.8	66.8	0.8
2001-Nov-22 Thu	11.25	11.25	###	###	166,874	###	###	###	0.0
2001-Nov-21 Wed	###	###	11.25	11.25	19,640	110,475	30.6	30.6	###
2001-Nov-20 Tue	11.25	###	11.25	###	29,380	###	72.6	72.6	0.0
2001-Nov-19 Mon	11.2	###	11.2	###	150,288	###	###	###	0.0
2001-Nov-16 Fri	11.28	11.28	11.25	11.25			30.5	30.5	###
2001-Nov-15 Thu	###	###	11.26	###			###	###	0.0
2001-Nov-14 Wed	11.2	11.25	11.2	11.25			69.3	69.3	###
2001-Nov-13 Tue	###	11.25	###	###	16,985	95,540	80.0	80.0	0.0
2001-Nov-12 Mon	###	###	###	###			###	###	0.0
2001-Nov-09 Fri	11.542	11.55	11.5	11.5	69,877	###	33.0	33.0	###
2001-Nov-08 Thu	###	11.54	###	11.5	95,356	###	###	###	###
2001-Nov-07 Wed	11.25	11.29	11.25	11.29			75.7	75.7	###
2001-Nov-06 Tue	11.2	11.22	11.2	11.2	73,126	819,742	###	###	0.8
2001-Nov-05 Mon	11.2	11.2	###	###			###	###	0.0
2001-Nov-02 Fri	###	11.2	###	###	103,824	###	###	###	0.0
2001-Nov-01 Thu	11.157	11.2	###	###	101,052	###	71.4	71.4	0.0
2001-Oct-31 Wed	11.2	11.2	###	###			###	###	0.0
2001-Oct-30 Tue	11.28	11.28	###	###			26.1	26.1	0.0
2001-Oct-29 Mon	11.2	11.4	11.2	11.4			81.5	81.5	0.8
2001-Oct-26 Fri	###	11.2	###	###	172,388	965,372	70.4	70.4	0.0
2001-Oct-25 Thu	###	###	###	###	4,386	0	###	###	0.0
2001-Oct-24 Wed	###	###	###	###			###	###	0.0
2001-Oct-23 Tue	###	###	###	###			###	###	0.0
2001-Oct-22 Mon	###	###	###	###			27.2	27.2	0.0
2001-Oct-19 Fri	###	###	11.045	11.045			24.3	24.3	0.8
2001-Oct-18 Thu	###	###	###	###			34.5	34.5	0.0
2001-Oct-17 Wed	###	###	###	###			67.0	67.0	0.0
2001-Oct-16 Tue	###	###	###	###	90,425	0	79.7	79.7	0.0
2001-Oct-15 Mon	###	###	###	###			###	###	0.0
2001-Oct-12 Fri	###	###	###	###	26,582	0	###	###	0.0
2001-Oct-11 Thu	###	###	###	###	23,050	0	###	###	0.0
2001-Oct-10 Wed	###	###	###	###	177,580	0	72.8	72.8	0.0
2001-Oct-09 Tue	###	###	###	###	66,080	0	###	###	0.0
2001-Oct-08 Mon	###	###	###	###	36,888	0	###	###	0.0
2001-Oct-05 Fri	###	###	###	###			66.3	66.3	0.0
2001-Oct-04 Thu	###	###	###	###			###	###	0.0
2001-Oct-03 Wed	###	###	###	###	90,776	0	77.6	77.6	0.0
2001-Oct-02 Tue	###	###	###	###	181,240	0	###	###	0.0
2001-Oct-01 Mon	###	###	###	###			75.9	75.9	0.0
2001-Sep-28 Fri	10.7	###	###	###			74.2	74.2	0.0
2001-Sep-27 Thu	10.72	10.72	10.7	10.7			29.4	29.4	0.8
2001-Sep-26 Wed	###	###	###	###			###	###	0.0
2001-Sep-25 Tue	###	10.7	10.59	10.7	105,822	1,126,475	71.9	71.9	0.8
2001-Sep-24 Mon	10.45	10.5	10.45	10.45			###	###	###
2001-Sep-21 Fri	10.51	###	###	10.45	202,180	0	###	###	###
2001-Sep-20 Thu	11.2	11.2	###	11.2			78.9	78.9	0.8
2001-Sep-19 Wed	###	###	11.2	11.2			17.4	17.4	0.8
2001-Sep-18 Tue	11.4	11.46	11.22	###			18.4	18.4	0.0
2001-Sep-17 Mon	11.5	11.5	11.2	11.429	104,975	###	###	###	###
2001-Sep-14 Fri	###	###	11.75	11.75			37.3	37.3	###
2001-Sep-13 Thu	11.79	11.8	11.79	11.8			71.8	71.8	0.8
2001-Sep-12 Wed	12.044	12.044	11.7	11.8	203,481	2,415,726	27.3	27.3	0.8
2001-Sep-11 Tue	12.2	12.2	###	###			###	###	0.0
2001-Sep-10 Mon	12.21	12.21	###	###	192,589	1,175,755	33.3	33.3	0.0
2001-Sep-07 Fri	###	12.2	###	12.2			72.9	72.9	###
2001-Sep-06 Thu	###	###	###	###	59,359	0	77.1	77.1	0.0
2001-Sep-05 Wed	11.755	###	11.7	###	96,050	###	83.9	83.9	0.0
2001-Sep-04 Tue	###	11.75	###	11.7	166,721	979,485	###	###	0.8
2001-Sep-03 Mon	11.75	11.75	11.7	11.75			###	###	###
2001-Aug-31 Fri	11.8	11.8	11.75	11.75	134,253	1,580,829	###	###	###
2001-Aug-30 Thu	11.8	11.84	11.8	11.8			73.4	73.4	0.8
2001-Aug-29 Wed	11.8	11.85	11.8	11.8	227,070	###	###	###	0.8
2001-Aug-28 Tue	###	###	11.75	11.8			###	###	0.8
2001-Aug-27 Mon	11.756	###	11.756	###	113,328	666,141	###	###	0.0
2001-Aug-24 Fri	###	###	11.7	11.7			###	###	0.8
2001-Aug-23 Thu	###	###	###	###	194,150	0	###	###	0.0
2001-Aug-22 Wed	###	###	11.77	11.82			30.7	30.7	0.8
2001-Aug-21 Tue	###	###	###	###			29.1	29.1	0.0
2001-Aug-20 Mon	###	###	###	###			###	###	0.0
2001-Aug-17 Fri	###	###	###	###			###	###	0.0
2001-Aug-16 Thu	###	###	###	###			28.5	28.5	0.0
2001-Aug-15 Wed	###	###	###	###			35.4	35.4	0.0
2001-Aug-14 Tue	###	###	###	###			29.6	29.6	0.0
2001-Aug-13 Mon	###	###	###	###			###	###	0.0
2001-Aug-10 Fri	12.2	12.2	###	###			16.9	16.9	0.0
2001-Aug-09 Thu	###	###	###	###	99,152	0	###	###	0.0
2001-Aug-08 Wed	12.88	12.88	12.72	12.72	336,746	4,310,348	###	###	0.9
2001-Aug-07 Tue	12.85	12.85	12.85	12.85	16,355	###	72.6	72.6	0.9
2001-Aug-06 Mon	###	###	12.85	12.85			###	###	0.9
2001-Aug-03 Fri	###	###	###	###	8,450	0	71.8	71.8	0.0
2001-Aug-02 Thu	###	###	###	###			###	###	0.0
2001-Aug-01 Wed	12.8	###	12.8	###			###	###	0.0
2001-Jul-31 Tue	12.8	12.85	12.8	12.8			73.3	73.3	0.9
2001-Jul-30 Mon	12.55	12.8	12.55	12.8			###	###	0.9
2001-Jul-27 Fri	12.45	12.5	12.45	12.5			###	###	0.9
2001-Jul-26 Thu	12.5	12.55	12.5	12.55	42,252	###	78.0	78.0	###
2001-Jul-25 Wed	12.55	12.55	12.54	12.55	220,381	2,764,679	###	###	###
2001-Jul-24 Tue	12.51	12.55	12.51	12.55	79,043	###	80.8	80.8	###
2001-Jul-23 Mon	###	###	12.5	12.5	35,544	222,150	33.4	33.4	0.9
2001-Jul-20 Fri	12.56	###	12.56	###	25,279	158,752	79.3	79.3	0.0
2001-Jul-19 Thu	###	###	12.56	12.56			###	###	0.9
2001-Jul-18 Wed	###	12.7	###	###	16,587	105,327	###	###	0.0
2001-Jul-17 Tue	###	###	###	###	5,050	0	74.5	74.5	0.0
2001-Jul-16 Mon	###	12.7	###	###	8,547	54,273	###	###	0.0
2001-Jul-13 Fri	###	###	###	###			70.8	70.8	0.0
2001-Jul-12 Thu	###	12.7	###	12.7			69.1	69.1	0.9
2001-Jul-11 Wed	###	12.75	###	12.7	15,253	###	###	###	0.9
2001-Jul-10 Tue	12.59	###	12.41	###			###	###	0.0
2001-Jul-09 Mon	12.56	###	12.56	12.59			74.2	74.2	###
2001-Jul-06 Fri	12.5	###	12.5	12.5	95,250	###	73.4	73.4	0.9
2001-Jul-05 Thu	###	12.5	###	12.41	27,770	###	###	###	###
2001-Jul-04 Wed	12.29	###	12.29	###	5,025	30,878	###	###	0.0
2001-Jul-03 Tue	###	###	12.26	12.29	42,785	262,272	###	###	0.9
2001-Jul-02 Mon	12.25	12.5	###	###			72.2	72.2	0.0
2001-Jun-29 Fri	###	###	###	12.2	270,959	0	###	###	###
2001-Jun-28 Thu	###	###	###	12.25	263,950	0	###	###	0.9
2001-Jun-27 Wed	###	###	###	###	2,220	0	###	###	0.0
2001-Jun-26 Tue	###	###	###	###			###	###	0.0
2001-Jun-25 Mon	###	###	###	###			###	###	0.0
2001-Jun-22 Fri	12.7	12.7	12.7	12.7	0				0.9
2001-Jun-21 Thu	12.8	12.8	12.7	12.7	105,476	###	29.5	29.5	0.9
2001-Jun-20 Wed	12.8	###	12.8	12.8	7,446	47,654	69.8	69.8	0.9
2001-Jun-19 Tue	12.89	###	12.85	###	6,429	###	74.9	74.9	0.0
2001-Jun-18 Mon	12.87	###	12.87	12.89			###	###	###
2001-Jun-15 Fri	12.85	12.85	12.85	12.85			###	###	0.9
2001-Jun-14 Thu	###	###	12.85	12.85	9,250	###	33.5	33.5	0.9
2001-Jun-13 Wed	###	###	###	###	2,320	0	###	###	0.0
2001-Jun-12 Tue	###	###	###	###			39.3	39.3	0.0
2001-Jun-11 Mon	###	###	###	###	0				0.0
2001-Jun-08 Fri	###	###	12.89	###			71.7	71.7	0.0
2001-Jun-07 Thu	###	###	12.81	###	1,170	###	71.2	71.2	0.0
2001-Jun-06 Wed	12.81	###	12.8	12.8			40.6	40.6	0.9
2001-Jun-05 Tue	12.8	12.85	12.8	12.8			###	###	0.9
2001-Jun-04 Mon	12.71	12.85	12.7	12.85			###	###	0.9
2001-Jun-01 Fri	12.7	12.7	12.7	12.7	29	###	###	###	0.9
2001-May-31 Thu	12.89	12.89	12.89	12.89			74.1	74.1	###
2001-May-30 Wed	###	###	###	###			###	###	0.0
2001-May-29 Tue	###	###	###	###			###	###	0.0
2001-May-28 Mon	12.4	###	12.4	12.59	29,370	###	85.4	85.4	###
2001-May-25 Fri	12.5	12.5	12.42	12.42			30.0	30.0	0.9
2001-May-24 Thu	12.5	12.5	12.4	12.4	38,442	###	27.8	27.8	0.9
2001-May-23 Wed	12.41	###	12.4	12.5	97,924	607,128	###	###	0.9
2001-May-22 Tue	12.2	12.45	12.2	12.4	11,172	###	83.8	83.8	0.9
2001-May-21 Mon	12.2	12.2	12.2	12.2	6,453	78,726	###	###	###
2001-May-18 Fri	###	12.2	###	12.2	13,677	83,429	###	###	###
2001-May-17 Thu	###	###	###	###	41,740	0	###	###	0.0
2001-May-16 Wed	###	###	###	###	38,048	0	###	###	0.0
2001-May-15 Tue	###	###	###	12.2	30,728	0	###	###	###
2001-May-14 Mon	12.25	12.25	12.24	12.24	5,551	67,971	37.2	37.2	0.9
2001-May-11 Fri	###	12.25	###	12.2			86.7	86.7	###
2001-May-10 Thu	###	###	###	###			68.7	68.7	0.0
2001-May-09 Wed	###	###	###	###	46,675	0	27.3	27.3	0.0
2001-May-08 Tue	###	###	11.8	###			###	###	0.0
2001-May-07 Mon	11.55	11.8	11.55	11.8	12,528	###	88.2	88.2	0.8
2001-May-04 Fri	###	###	###	###	10,754	0	12.7	12.7	0.0
2001-May-03 Thu	###	###	11.5	###	84,054	###	###	###	0.0
2001-May-02 Wed	10.5	11.645	10.5	11.645	23,742	262,883	97.9	97.9	###
2001-May-01 Tue	10.59	10.59	10.2	10.2			11.8	11.8	0.7
2001-Apr-30 Mon	###	###	10.45	10.5			31.9	31.9	0.8
2001-Apr-27 Fri	10.71	###	###	###	127,650	0	###	###	0.0
2001-Apr-26 Thu	10.7	10.7	10.7	10.7			70.3	70.3	0.8
2001-Apr-25 Wed	###	###	###	###	0				0.0
2001-Apr-24 Tue	###	10.75	###	###			73.8	73.8	0.0
2001-Apr-23 Mon	10.57	###	10.57	###			###	###	0.0
2001-Apr-20 Fri	10.5	###	###	###			###	###	0.0
2001-Apr-19 Thu	###	###	###	###	752	0	###	###	0.0
2001-Apr-18 Wed	10.5	10.5	10.5	10.5			66.6	66.6	0.8
2001-Apr-17 Tue	###	10.4	###	10.4			###	###	0.7
2001-Apr-16 Mon	###	###	###	###	0				0.0
2001-Apr-13 Fri	###	###	###	###	0				0.0
2001-Apr-12 Thu	###	###	###	###	925	0	###	###	0.0
2001-Apr-11 Wed	###	###	###	###			###	###	0.0
2001-Apr-10 Tue	###	###	###	###			###	###	0.0
2001-Apr-09 Mon	###	###	###	###			###	###	0.0
2001-Apr-06 Fri	###	###	###	###			75.5	75.5	0.0
2001-Apr-05 Thu	###	###	###	###	6,775	0	23.0	23.0	0.0
2001-Apr-04 Wed	###	10.2	###	###			###	###	0.0
2001-Apr-03 Tue	###	###	###	###			###	###	0.0
2001-Apr-02 Mon	###	###	###	###			25.5	25.5	0.0
2001-Mar-30 Fri	###	###	10.2	10.2			23.9	23.9	0.7
2001-Mar-29 Thu	###	###	###	###			27.9	27.9	0.0
2001-Mar-28 Wed	###	###	###	###			72.4	72.4	0.0
2001-Mar-27 Tue	10.4	10.4	10.4	10.4			70.0	70.0	0.7
2001-Mar-26 Mon	10.2	###	10.2	10.2			71.3	71.3	0.7
2001-Mar-23 Fri	10.4	10.45	10.2	10.2	248,559	2,566,371	###	###	0.7
2001-Mar-22 Thu	10.4	10.4	###	10.4	1,275	###	###	###	0.7
2001-Mar-21 Wed	###	10.4	###	10.4	33,223	172,759	78.2	78.2	0.7
2001-Mar-20 Tue	###	###	10.28	###	1,723	8,856	69.0	69.0	0.0
2001-Mar-19 Mon	###	###	###	###	2,925	0	79.1	79.1	0.0
2001-Mar-16 Fri	###	###	###	###			66.1	66.1	0.0
2001-Mar-15 Thu	###	###	10.55	10.55	112,641	594,181	41.0	41.0	###
2001-Mar-14 Wed	###	10.86	###	###	47,628	258,620	33.8	33.8	0.0
2001-Mar-13 Tue	10.8	10.8	###	###			30.2	30.2	0.0
2001-Mar-09 Fri	10.87	10.88	10.87	10.87			###	###	###
2001-Mar-08 Thu	10.8	10.85	10.8	10.85			###	###	0.8
2001-Mar-07 Wed	10.8	10.8	10.78	10.8	19,950	###	68.9	68.9	###
2001-Mar-06 Tue	10.8	10.8	10.8	10.8	77,950	###	72.6	72.6	###
2001-Mar-05 Mon	###	###	###	###	20,054	0	###	###	0.0
2001-Mar-02 Fri	10.855	###	10.855	###	48,250	261,876	79.3	79.3	0.0
2001-Mar-01 Thu	###	###	###	###			###	###	0.0
2001-Feb-28 Wed	10.5	10.5	10.5	10.5			###	###	0.8
2001-Feb-27 Tue	10.41	10.41	10.4	10.4	9,488	98,722	36.4	36.4	0.7
2001-Feb-26 Mon	10.42	10.5	10.42	10.5			78.5	78.5	0.8
2001-Feb-22 Thu	10.4	10.41	10.4	10.41	7,388	76,872	71.8	71.8	###
2001-Feb-21 Wed	10.4	10.41	10.4	10.41	265,821	###	###	###	###
2001-Feb-20 Tue	10.4	10.45	10.4	10.4			69.8	69.8	0.7
2001-Feb-19 Mon	10.4	10.4	10.4	10.4			77.3	77.3	0.7
2001-Feb-16 Fri	10.4	10.4	10.4	10.4			72.4	72.4	0.7
2001-Feb-15 Thu	10.75	10.75	10.4	10.4	10,879	115,045	12.9	12.9	0.7
2001-Feb-14 Wed	10.7	10.8	###	10.75	85,345	###	75.2	75.2	0.8
2001-Feb-13 Tue	###	10.75	###	###			76.5	76.5	0.0
2001-Feb-12 Mon	10.45	###	10.45	###	70,880	370,348	###	###	0.0
2001-Feb-09 Fri	10.45	10.48	10.45	10.45			###	###	###
2001-Feb-08 Thu	10.4	10.43	10.4	10.4			###	###	0.7
2001-Feb-07 Wed	###	10.4	###	10.4	7,180	###	80.8	80.8	0.7
2001-Feb-06 Tue	10.29	###	10.29	###	17,557	###	71.9	71.9	0.0
2001-Feb-05 Mon	###	10.4	###	###	4,671	24,289	37.2	37.2	0.0
2001-Feb-02 Fri	###	###	###	###			75.1	75.1	0.0
2001-Feb-01 Thu	10.45	10.45	10.45	10.45			68.8	68.8	###
2001-Jan-31 Wed	###	###	10.45	10.45			###	###	###
2001-Jan-30 Tue	###	10.45	###	10.45	13,953	###	85.2	85.2	###
2001-Jan-29 Mon	###	###	###	###	12,059	0	###	###	0.0
2001-Jan-25 Thu	###	###	###	###	14,386	0	###	###	0.0
2001-Jan-24 Wed	10.24	10.24	###	###			###	###	0.0
2001-Jan-23 Tue	###	###	###	###			###	###	0.0
2001-Jan-22 Mon	###	###	###	###	17,151	0	###	###	0.0
2001-Jan-19 Fri	###	###	###	###			###	###	0.0
2001-Jan-18 Thu	###	###	###	###	8,885	0	###	###	0.0
2001-Jan-17 Wed	###	###	###	###	129,382	0	###	###	0.0
2001-Jan-16 Tue	9.8	###	9.8	###	15,483	###	82.2	82.2	0.0
2001-Jan-15 Mon	###	9.8	###	9.8	8,357	40,949	###	###	0.7
2001-Jan-12 Fri	9.8	9.8	9.74	9.8	33,089	323,279	71.6	71.6	0.7
2001-Jan-11 Thu	9.8	9.8	9.8	9.8	2,250	22,050	75.6	75.6	0.7
2001-Jan-10 Wed	9.74	###	9.73	9.8			###	###	0.7
2001-Jan-09 Tue	9.73	9.8	9.73	9.73	1,375	13,426	74.4	74.4	###
2001-Jan-08 Mon	###	###	9.73	9.73			###	###	###
2001-Jan-05 Fri	###	###	###	###			###	###	0.0
2001-Jan-04 Thu	9.85	9.85	###	###	34,420	###	20.5	20.5	0.0
2001-Jan-03 Wed	9.8	###	9.75	9.75	16,350	###	###	###	###
2001-Jan-02 Tue	10.25	10.25	###	###			10.9	10.9	0.0
2001-Jan-01 Mon	###	###	###	###			71.9	71.9	0.0
2000-Dec-29 Fri	###	###	###	###			71.9	71.9	0.0
2000-Dec-28 Thu	9.8	9.81	9.75	9.8			73.0	73.0	0.7
2000-Dec-27 Wed	###	###	9.75	9.8			19.7	19.7	0.7
2000-Dec-26 Tue	###	###	###	###	1,672	0	23.5	23.5	0.0
2000-Dec-25 Mon	###	###	###	###	1,672	0	23.5	23.5	0.0
2000-Dec-22 Fri	###	###	###	###	1,672	0	23.5	23.5	0.0
2000-Dec-21 Thu	###	###	###	###	39,871	0	76.6	76.6	0.0
2000-Dec-20 Wed	###	###	###	###	8,420	0	16.2	16.2	0.0
2000-Dec-19 Tue	###	###	###	###	10,240	0	91.2	91.2	0.0
2000-Dec-18 Mon	###	###	###	###			38.3	38.3	0.0
2000-Dec-15 Fri	10.2	10.2	###	###			###	###	0.0
2000-Dec-14 Thu	10.2	10.4	###	###	144	748	###	###	0.0
2000-Dec-13 Wed	10.2	10.4	###	###			###	###	0.0
2000-Dec-12 Tue	10.4	10.4	###	###	18,741	97,453	###	###	0.0
2000-Dec-11 Mon	10.4	10.4	###	###	2,970	15,444	###	###	0.0
2000-Dec-08 Fri	10.41	10.45	10.4	10.4	7,154	74,580	###	###	0.7
2000-Dec-07 Thu	10.45	10.45	10.4	10.4	7,423	77,384	###	###	0.7
2000-Dec-06 Wed	10.45	10.45	10.45	10.45	1,945	20,325	###	###	###
2000-Dec-05 Tue	###	10.45	###	10.45			78.0	78.0	###
2000-Dec-04 Mon	###	10.2	###	10.2			###	###	0.7
2000-Dec-01 Fri	10.27	10.27	###	###			###	###	0.0
2000-Nov-30 Thu	10.5	10.5	10.45	10.45	246	2,576	###	###	###
2000-Nov-29 Wed	10.7	10.7	10.5	10.5			###	###	0.8
2000-Nov-28 Tue	###	10.7	###	10.7			###	###	0.8
2000-Nov-27 Mon	10.79	10.79	10.71	10.71			35.0	35.0	###
2000-Nov-24 Fri	###	###	###	10.71			16.8	16.8	###
2000-Nov-23 Thu	10.79	10.79	10.79	10.79			74.9	74.9	###
2000-Nov-22 Wed	10.85	10.85	10.79	10.79			33.4	33.4	###
2000-Nov-21 Tue	10.7	10.89	10.7	10.71	16,727	###	73.8	73.8	###
2000-Nov-20 Mon	10.7	10.7	###	###			###	###	0.0
2000-Nov-17 Fri	10.7	10.7	###	###			32.3	32.3	0.0
2000-Nov-16 Thu	10.7	10.7	10.7	10.7			###	###	0.8
2000-Nov-15 Wed	10.7	10.71	10.7	10.7			69.2	69.2	0.8
2000-Nov-13 Mon	###	###	###	###			33.4	33.4	0.0
2000-Nov-10 Fri	###	###	###	###			###	###	0.0
2000-Nov-09 Thu	###	11.2	###	###			###	###	0.0
2000-Nov-08 Wed	###	###	10.82	10.82			###	###	0.8
2000-Nov-07 Tue	###	###	###	###			###	###	0.0
2000-Nov-06 Mon	11.5	11.5	11.25	###			23.0	23.0	0.0
2000-Nov-03 Fri	11.28	11.58	10.75	11.58	1,371	###	84.9	84.9	0.8
2000-Nov-02 Thu	10.75	10.75	10.7	10.7			28.6	28.6	0.8
2000-Nov-01 Wed	10.89	10.89	10.75	10.75	3,577	###	25.2	25.2	0.8
2000-Oct-31 Tue	###	###	10.89	10.89	2,780	###	###	###	0.8
2000-Oct-30 Mon	###	###	###	###	320	0	###	###	0.0
2000-Oct-27 Fri	10.41	10.55	###	###	6,485	###	###	###	0.0
2000-Oct-26 Thu	###	10.42	###	###			###	###	0.0
2000-Oct-25 Wed	10.5	10.51	10.48	10.48			###	###	0.7
2000-Oct-24 Tue	###	###	10.4	10.4			5.6	5.6	0.7
2000-Oct-23 Mon	###	###	###	###	3,349	0	73.7	73.7	0.0
2000-Oct-20 Fri	###	###	###	###	2,474	0	70.6	70.6	0.0
2000-Oct-19 Thu	###	12.5	###	10.5			###	###	0.8
2000-Oct-18 Wed	###	10.57	###	10.56			90.5	90.5	0.8
2000-Oct-17 Tue	11.5	11.5	###	###			8.7	8.7	0.0
2000-Oct-16 Mon	###	###	###	###	1,286	0	87.3	87.3	0.0
2000-Oct-13 Fri	###	###	###	###			68.6	68.6	0.0
2000-Oct-12 Thu	###	###	###	###	29,226	0	###	###	0.0
2000-Oct-11 Wed	###	10.25	###	10.25			###	###	0.7
2000-Oct-10 Tue	###	###	###	###			23.6	23.6	0.0
2000-Oct-09 Mon	###	###	10.28	###	5,855	###	###	###	0.0
2000-Oct-06 Fri	###	###	###	###	473	0	###	###	0.0
2000-Oct-05 Thu	10.29	###	10.29	###			###	###	0.0
2000-Oct-04 Wed	###	10.25	###	###			###	###	0.0
2000-Oct-03 Tue	10.29	10.29	###	###	6,787	###	###	###	0.0
2000-Oct-02 Mon	###	10.29	###	10.29	43,844	225,577	###	###	###
2000-Sep-29 Fri	###	###	###	###	32,686	0	64.1	64.1	0.0
2000-Sep-28 Thu	###	###	###	###	8,387	0	###	###	0.0
2000-Sep-27 Wed	###	###	###	###	470	0	71.9	71.9	0.0
2000-Sep-26 Tue	9.87	###	9.87	###			###	###	0.0
2000-Sep-25 Mon	###	###	###	###	90,150	0	###	###	0.0
2000-Sep-22 Fri	9.87	###	9.87	###			90.6	90.6	0.0
2000-Sep-21 Thu	###	###	###	###			###	###	0.0
2000-Sep-20 Wed	###	###	###	###			###	###	0.0
2000-Sep-19 Tue	9.87	###	9.87	9.88			81.2	81.2	0.7
2000-Sep-18 Mon	###	###	9.87	9.87			###	###	###
2000-Sep-15 Fri	9.76	###	9.76	###			80.5	80.5	0.0
2000-Sep-14 Thu	###	9.76	###	9.76			86.2	86.2	0.7
2000-Sep-13 Wed	###	###	9.5	###	989	###	###	###	0.0
2000-Sep-12 Tue	###	###	9.5	###	40,377	###	###	###	0.0
2000-Sep-11 Mon	###	###	###	###	20,526	0	###	###	0.0
2000-Sep-08 Fri	###	###	###	###	14,350	0	###	###	0.0
2000-Sep-07 Thu	###	###	###	###			75.6	75.6	0.0
2000-Sep-06 Wed	###	###	###	###	26,147	0	77.8	77.8	0.0
2000-Sep-05 Tue	###	###	###	###	21,786	0	73.3	73.3	0.0
2000-Sep-04 Mon	###	###	9.8	###			###	###	0.0
2000-Sep-01 Fri	###	###	###	###			###	###	0.0
2000-Aug-31 Thu	###	###	###	###	19,541	0	80.9	80.9	0.0
2000-Aug-30 Wed	10.25	10.25	10.25	10.25			###	###	0.7
2000-Aug-29 Tue	10.25	###	10.25	###			74.9	74.9	0.0
2000-Aug-28 Mon	10.25	10.25	10.25	10.25			74.7	74.7	0.7
2000-Aug-25 Fri	10.29	###	10.29	###			###	###	0.0
2000-Aug-24 Thu	10.21	###	10.21	###			###	###	0.0
2000-Aug-23 Wed	###	###	###	10.21	12,843	0	29.1	29.1	###
2000-Aug-22 Tue	###	10.5	###	###	3,270	###	###	###	0.0
2000-Aug-21 Mon	###	###	###	###			###	###	0.0
2000-Aug-18 Fri	9.85	###	9.85	###	6,924	###	72.8	72.8	0.0
2000-Aug-17 Thu	9.75	###	9.75	9.85	9,353	###	###	###	###
2000-Aug-16 Wed	9.7	9.75	###	9.75			###	###	###
2000-Aug-15 Tue	###	9.7	###	###			75.0	75.0	0.0
2000-Aug-14 Mon	###	###	###	###			###	###	0.0
2000-Aug-11 Fri	9.45	###	9.45	9.52			71.2	71.2	###
2000-Aug-10 Thu	9.4	###	9.4	9.43			71.5	71.5	###
2000-Aug-09 Wed	###	###	###	###			###	###	0.0
2000-Aug-08 Tue	9.55	###	###	###	96,159	0	###	###	0.0
2000-Aug-07 Mon	9.5	9.5	###	###			###	###	0.0
2000-Aug-04 Fri	9.553	9.553	9.553	9.553			72.0	72.0	0.7
2000-Aug-03 Thu	9.54	9.55	9.5	9.55			68.8	68.8	0.7
2000-Aug-02 Wed	9.55	9.55	9.54	9.54			###	###	###
2000-Aug-01 Tue	9.5	9.55	9.47	9.55	27,952	265,823	70.9	70.9	0.7
2000-Jul-31 Mon	9.4	9.5	9.4	9.5	36,921	###	75.2	75.2	0.7
2000-Jul-28 Fri	###	9.4	###	9.4	1,953	9,179	###	###	###
2000-Jul-27 Thu	9.45	9.45	9.45	9.45	2,954	###	76.0	76.0	0.7
2000-Jul-26 Wed	9.45	9.45	###	###	4,086	###	24.9	24.9	0.0
2000-Jul-25 Tue	9.45	9.55	9.45	9.45			###	###	0.7
2000-Jul-24 Mon	9.4	9.45	9.4	9.45			###	###	0.7
2000-Jul-21 Fri	9.45	9.45	9.45	9.45	20,755	###	###	###	0.7
2000-Jul-20 Thu	9.45	9.45	9.45	9.45			###	###	0.7
2000-Jul-19 Wed	9.45	9.451	9.44	9.451	5,928	###	64.6	64.6	0.7
2000-Jul-18 Tue	9.4	9.451	9.4	9.451			###	###	0.7
2000-Jul-17 Mon	9.45	9.45	9.4	9.4			###	###	###
2000-Jul-14 Fri	9.45	9.45	9.45	9.45	11,248	###	###	###	0.7
2000-Jul-13 Thu	###	9.45	###	9.45	110,555	522,372	79.8	79.8	0.7
2000-Jul-12 Wed	###	###	###	###			###	###	0.0
2000-Jul-11 Tue	###	###	###	###			###	###	0.0
2000-Jul-10 Mon	###	###	###	###			67.6	67.6	0.0
2000-Jul-07 Fri	8.8	8.84	8.8	8.84			68.0	68.0	###
2000-Jul-06 Thu	8.8	###	8.8	###			82.6	82.6	0.0
2000-Jul-05 Wed	9	9	8.8	8.8	54,974	###	13.6	13.6	0.6
2000-Jul-04 Tue	###	###	###	###	3,878	0	59.8	59.8	0.0
2000-Jul-03 Mon	###	###	8.88	###	5,222	23,185	###	###	0.0
2000-Jun-30 Fri	8.8	###	###	###	43,341	0	###	###	0.0
2000-Jun-29 Thu	8.7	8.884	###	8.884			###	###	0.6
2000-Jun-28 Wed	8.4	8.7	###	8.7			82.1	82.1	###
2000-Jun-27 Tue	8.5	8.5	8.5	8.5			###	###	0.6
2000-Jun-26 Mon	###	8.7	###	###	8,248	35,878	###	###	0.0
2000-Jun-23 Fri	8.7	###	8.7	###	7,452	###	###	###	0.0
2000-Jun-22 Thu	###	8.7	###	8.7			67.3	67.3	###
2000-Jun-21 Wed	8.7	8.7	###	8.7			71.1	71.1	###
2000-Jun-20 Tue	8.75	8.75	8.7	8.7			42.5	42.5	###
2000-Jun-19 Mon	###	###	8.7	8.7			25.2	25.2	###
2000-Jun-14 Wed	###	###	8.8	8.8			###	###	0.6
2000-Jun-13 Tue	###	###	###	###			###	###	0.0
2000-Jun-12 Mon	9	9	9	9	0				0.6
2000-Jun-08 Thu	8.49	8.5	8.49	8.5			###	###	0.6
2000-Jun-07 Wed	8.5	8.5	8.5	8.5			###	###	0.6
2000-Jun-06 Tue	###	###	###	###	20,320	0	34.6	34.6	0.0
2000-Jun-02 Fri	8.125	###	###	###			###	###	0.0
2000-Jun-01 Thu	8.5	8.5	8.5	8.5			69.3	69.3	0.6
2000-May-31 Wed	###	###	###	###			###	###	0.0
2000-May-29 Mon	###	###	8	8			###	###	###
2000-May-26 Fri	###	###	###	###	550	0	68.9	68.9	0.0
2000-May-25 Thu	###	7.7	###	7.7	7,882	30,345	81.3	81.3	0.6
2000-May-24 Wed	###	###	###	###			73.7	73.7	0.0
2000-May-23 Tue	###	###	7.5	###	29,973	###	###	###	0.0
2000-May-22 Mon	###	###	###	###	27,173	0	###	###	0.0
2000-May-19 Fri	###	###	###	###			6.0	6.0	0.0
2000-May-18 Thu	8.2	8.2	###	###	12,443	###	###	###	0.0
2000-May-17 Wed	8.2	8.2	###	8.2	6,082	###	###	###	0.6
2000-May-16 Tue	8.2	8.2	8.2	8.2			71.6	71.6	0.6
2000-May-15 Mon	8.21	8.21	8.21	8.21			76.2	76.2	###
2000-May-12 Fri	###	###	###	###			###	###	0.0
2000-May-11 Thu	###	###	###	###	354,249	0	71.7	71.7	0.0
2000-May-10 Wed	###	###	###	###			###	###	0.0
2000-May-04 Thu	###	###	###	###			###	###	0.0
2000-May-03 Wed	8.58	###	8.58	###			73.8	73.8	0.0
2000-May-02 Tue	8.48	###	8.48	###			###	###	0.0
2000-May-01 Mon	8.5	8.5	8.5	8.5	1,880	15,980	###	###	0.6
2000-Apr-28 Fri	8.75	8.75	###	8.7			###	###	###
2000-Apr-27 Thu	8.8	8.8	8.7	8.7	43,174	377,772	###	###	###
2000-Apr-26 Wed	###	8.75	###	8.75			###	###	0.6
2000-Apr-25 Tue	8.7	8.7	8.7	8.7	0				###
2000-Apr-24 Mon	8.7	8.7	8.7	8.7	0				###
2000-Apr-21 Fri	8.7	8.7	8.7	8.7	0				###
2000-Apr-20 Thu	8.7	8.7	8.7	8.7	15,223	132,440	###	###	###
2000-Apr-19 Wed	###	8.7	###	8.7			82.6	82.6	###
2000-Apr-18 Tue	8.49	8.75	###	###			###	###	0.0
2000-Apr-17 Mon	###	###	###	###			73.4	73.4	0.0
2000-Apr-14 Fri	###	###	###	###	9,084	0	57.7	57.7	0.0
2000-Apr-13 Thu	8.4	8.4	8.4	8.4	827	6,946	###	###	###
2000-Apr-12 Wed	8.41	8.41	8.4	8.4	14,048	118,073	36.4	36.4	###
2000-Apr-11 Tue	8.42	8.42	8.4	8.4			###	###	###
2000-Apr-07 Fri	8.4	8.4	8.4	8.4			66.3	66.3	###
2000-Apr-06 Thu	8.47	8.5	8.4	8.5	104,389	882,087	###	###	0.6
2000-Apr-05 Wed	###	###	###	8.45			###	###	###
2000-Apr-04 Tue	###	8.5	###	8.5	6,525	###	###	###	0.6
2000-Apr-03 Mon	###	###	###	###			###	###	0.0
2000-Mar-31 Fri	8	###	8	###	181,589	726,356	75.7	75.7	0.0
2000-Mar-30 Thu	###	###	###	###	156,843	0	83.1	83.1	0.0
2000-Mar-29 Wed	8	8	###	8			###	###	###
2000-Mar-28 Tue	###	8	###	8	194,151	###	70.8	70.8	###
2000-Mar-24 Fri	8	8	8	8	56,455	451,640	68.0	68.0	###
2000-Mar-23 Thu	###	###	8.4	8.4			###	###	###
2000-Mar-22 Wed	###	###	###	###	680	0	###	###	0.0
2000-Mar-20 Mon	8.75	8.75	8.75	8.75	7	###	###	###	0.6
2000-Mar-17 Fri	8.7	8.7	###	8.7	81,720	355,482	###	###	###
2000-Mar-16 Thu	8.7	8.7	###	###	6,824	29,684	29.3	29.3	0.0
2000-Mar-15 Wed	8.75	8.75	###	8.7	46,824	204,855	###	###	###
2000-Mar-14 Tue	8.85	8.85	8.8	8.8			###	###	0.6
2000-Mar-13 Mon	8.85	###	8.85	8.85	126,820	561,178	67.4	67.4	0.6
2000-Mar-10 Fri	###	9	###	###	147,880	###	###	###	0.0
2000-Mar-09 Thu	8.85	###	8.85	###			###	###	0.0
2000-Mar-07 Tue	###	###	9	9	50,076	225,342	###	###	0.6
2000-Mar-06 Mon	###	###	###	###			###	###	0.0
2000-Mar-03 Fri	###	###	###	###			###	###	0.0
2000-Mar-02 Thu	###	###	###	###	41,747	0	72.3	72.3	0.0
2000-Mar-01 Wed	9	###	9	###	8,948	###	###	###	0.0
2000-Feb-29 Tue	8.8	9	8.8	9			83.0	83.0	0.6
2000-Feb-28 Mon	###	###	8.8	8.8	3,050	13,420	###	###	0.6
2000-Feb-25 Fri	8.8	###	8.8	###			###	###	0.0
2000-Feb-24 Thu	8.7	8.85	###	8.85			###	###	0.6
2000-Feb-23 Wed	8.7	8.8	8.7	8.8			71.9	71.9	0.6
2000-Feb-22 Tue	###	8.7	8.55	###			72.4	72.4	0.0
2000-Feb-21 Mon	###	###	###	###			65.0	65.0	0.0
2000-Feb-18 Fri	8.5	###	8.5	###	7,324	31,127	###	###	0.0
2000-Feb-17 Thu	8.45	8.5	8.45	8.5	4,548	38,544	###	###	0.6
2000-Feb-16 Wed	8.45	8.45	8.45	8.45			###	###	###
2000-Feb-15 Tue	8.45	8.45	8.45	8.45			64.5	64.5	###
2000-Feb-14 Mon	8.25	8.45	8.2	8.45	12,228	###	81.9	81.9	###
2000-Feb-11 Fri	8.45	8.45	###	8.45			###	###	###
2000-Feb-10 Thu	###	###	###	###			69.1	69.1	0.0
2000-Feb-09 Wed	###	8.4	###	8.4			###	###	###
2000-Feb-08 Tue	8.25	8.4	8.25	8.4			84.3	84.3	###
2000-Feb-07 Mon	###	###	###	###			68.8	68.8	0.0
2000-Feb-04 Fri	8.21	8.21	8.21	8.21			67.0	67.0	###
2000-Feb-03 Thu	8.2	8.21	8.2	8.21			###	###	###
2000-Feb-02 Wed	8.4	8.4	8.4	8.4			###	###	###
2000-Feb-01 Tue	8.4	8.4	###	8.4			70.5	70.5	###
2000-Jan-31 Mon	8.25	8.25	8.25	8.25			64.7	64.7	###
2000-Jan-27 Thu	###	8.2	###	8.2	5,129	21,028	68.6	68.6	0.6
2000-Jan-24 Mon	###	###	###	###			###	###	0.0
2000-Jan-21 Fri	###	###	###	###	389	0	63.2	63.2	0.0
2000-Jan-19 Wed	###	###	###	###	4,520	0	###	###	0.0
2000-Jan-18 Tue	###	###	###	###	270	0	68.5	68.5	0.0
2000-Jan-17 Mon	8	8	8	8			72.0	72.0	###
2000-Jan-14 Fri	8	8	8	8			65.4	65.4	###
2000-Jan-13 Thu	###	###	8	8			###	###	###
2000-Jan-12 Wed	###	###	###	###			68.7	68.7	0.0
2000-Jan-10 Mon	8	###	8	###			81.4	81.4	0.0
2000-Jan-07 Fri	###	###	###	###	743	0	###	###	0.0
2000-Jan-06 Thu	###	8	###	###	18,958	###	###	###	0.0
2000-Jan-05 Wed	8	###	###	###	22,784	0	###	###	0.0
2000-Jan-04 Tue	###	###	###	###			###	###	0.0
1999-Dec-31 Fri	###	###	###	###			63.7	63.7	0.0
1999-Dec-30 Thu	###	###	###	###			63.7	63.7	0.0
1999-Dec-29 Wed	###	###	###	###			###	###	0.0
1999-Dec-28 Tue	###	###	###	###			###	###	0.0
1999-Dec-27 Mon	###	###	###	###			###	###	0.0
1999-Dec-24 Fri	###	###	###	###			###	###	0.0
1999-Dec-23 Thu	8.2	8.2	###	###			35.4	35.4	0.0
1999-Dec-22 Wed	8	8	8	8	1,459	11,672	62.8	62.8	###
1999-Dec-21 Tue	###	8	###	8			###	###	###
1999-Dec-17 Fri	7.8	7.8	7.8	7.8	1,120	###	68.4	68.4	0.6
1999-Dec-16 Thu	7.83	7.85	7.75	7.75	3,929	30,646	31.5	31.5	###
1999-Dec-15 Wed	7.86	8	7.85	7.85			33.2	33.2	###
1999-Dec-14 Tue	7.73	7.75	7.73	7.75	2,786	###	###	###	###
1999-Dec-13 Mon	7.71	7.75	7.71	7.75	12,175	###	###	###	###
1999-Dec-10 Fri	7.7	7.71	7.7	7.71	645	###	###	###	###
1999-Dec-09 Thu	7.7	7.7	7.7	7.7	57,688	###	###	###	0.6
1999-Dec-08 Wed	7.7	7.7	7.7	7.7			67.8	67.8	0.6
1999-Dec-07 Tue	7.8	7.8	7.8	7.8			###	###	0.6
1999-Dec-06 Mon	8	8	8	8			78.6	78.6	###
1999-Dec-03 Fri	###	8	###	8	68,088	272,352	75.3	75.3	###
1999-Dec-02 Thu	###	###	###	###			32.9	32.9	0.0
1999-Dec-01 Wed	###	###	###	###	655	0	###	###	0.0
1999-Nov-30 Tue	8.2	8.2	###	###			###	###	0.0
1999-Nov-26 Fri	8.2	8.2	8.2	8.2			66.2	66.2	0.6
1999-Nov-25 Thu	8.25	8.25	###	8.2	16,422	67,740	32.8	32.8	0.6
1999-Nov-24 Wed	8.4	8.4	8.2	8.2			18.0	18.0	0.6
1999-Nov-23 Tue	8.4	8.4	8.4	8.4			69.3	69.3	###
1999-Nov-22 Mon	8.4	8.4	8.4	8.4	2,571	###	###	###	###
1999-Nov-19 Fri	8.2	8.4	8.2	8.4	1,825	15,147	###	###	###
1999-Nov-17 Wed	8.7	8.7	8.55	###			###	###	0.0
1999-Nov-16 Tue	8.7	8.7	8.7	8.7			###	###	###
1999-Nov-15 Mon	8.7	8.7	###	8.7			###	###	###
1999-Nov-12 Fri	8.5	###	8.5	###	20,788	88,349	###	###	0.0
1999-Nov-11 Thu	8.2	8.5	8.2	8.5	30,156	###	###	###	0.6
1999-Nov-10 Wed	###	###	###	###	12,581	0	###	###	0.0
1999-Nov-09 Tue	###	###	###	###			69.2	69.2	0.0
1999-Nov-08 Mon	8.21	8.25	8.21	8.25			###	###	###
1999-Nov-05 Fri	8.2	8.2	8.2	8.2			73.2	73.2	0.6
1999-Nov-04 Thu	8.2	8.2	8.2	8.2			72.2	72.2	0.6
1999-Nov-03 Wed	8.2	8.2	8.2	8.2			69.9	69.9	0.6
1999-Nov-02 Tue	8	8	8	8			70.8	70.8	###
1999-Nov-01 Mon	8	###	8	###			74.9	74.9	0.0
1999-Oct-29 Fri	###	###	8	8			37.4	37.4	###
1999-Oct-28 Thu	###	###	###	###			68.1	68.1	0.0
1999-Oct-27 Wed	###	###	###	###	6,756	0	71.7	71.7	0.0
1999-Oct-26 Tue	###	###	###	###			###	###	0.0
1999-Oct-25 Mon	8.2	8.2	8.2	8.2			###	###	0.6
1999-Oct-22 Fri	###	###	###	###			68.1	68.1	0.0
1999-Oct-21 Thu	###	###	###	###			76.6	76.6	0.0
1999-Oct-20 Wed	###	8.4	###	8.4	14,450	###	68.5	68.5	###
1999-Oct-19 Tue	###	8.4	###	8.4	5,943	###	78.9	78.9	###
1999-Oct-18 Mon	8.4	8.4	8.4	8.4			80.8	80.8	###
1999-Oct-15 Fri	###	###	8.45	8.45	7,180	###	###	###	###
1999-Oct-14 Thu	8.45	###	8.45	###	21,685	###	84.8	84.8	0.0
1999-Oct-13 Wed	8.53	8.53	8.5	8.5			29.7	29.7	0.6
1999-Oct-12 Tue	8.4	###	8.4	###			###	###	0.0
1999-Oct-11 Mon	###	###	###	###			68.9	68.9	0.0
1999-Oct-08 Fri	8.29	###	8.29	###			72.0	72.0	0.0
1999-Oct-06 Wed	8.2	8.2	8.2	8.2	54,540	447,227	###	###	0.6
1999-Oct-05 Tue	8.2	8.2	###	8.2	294,842	1,208,852	72.5	72.5	0.6
1999-Oct-01 Fri	8.2	8.2	8.2	8.2	780	###	64.2	64.2	0.6
1999-Sep-30 Thu	8	###	7.89	###			###	###	0.0
1999-Sep-29 Wed	8	8	8	8			###	###	###
1999-Sep-27 Mon	###	8	7.85	7.85	3,740	###	22.2	22.2	###
1999-Sep-24 Fri	7.87	###	7.87	###			###	###	0.0
1999-Sep-23 Thu	7.87	7.87	7.87	7.87			###	###	0.6
1999-Sep-22 Wed	7.85	7.85	7.83	7.83			26.6	26.6	###
1999-Sep-21 Tue	7.85	7.85	7.82	7.85	23,050	###	###	###	###
1999-Sep-20 Mon	7.82	7.82	7.82	7.82			###	###	0.6
1999-Sep-17 Fri	###	###	7.85	7.85			28.8	28.8	###
1999-Sep-16 Thu	7.83	###	7.83	###			82.2	82.2	0.0
1999-Sep-15 Wed	7.83	###	7.83	###			###	###	0.0
1999-Sep-14 Tue	7.86	7.86	7.83	7.83	32,270	253,158	33.4	33.4	###
1999-Sep-13 Mon	7.81	7.85	7.81	7.82			74.9	74.9	0.6
1999-Sep-10 Fri	7.86	7.86	7.86	7.86			70.5	70.5	###
1999-Sep-09 Thu	7.85	7.85	7.85	7.85			67.2	67.2	###
1999-Sep-08 Wed	###	###	7.85	7.85			###	###	###
1999-Sep-07 Tue	7.81	7.85	7.81	7.85			###	###	###
1999-Sep-03 Fri	7.8	7.81	7.8	7.81	1,355	10,575	###	###	0.6
1999-Sep-02 Thu	###	###	###	###			78.2	78.2	0.0
1999-Sep-01 Wed	7.7	7.7	7.7	7.7	449	3,457	###	###	0.6
1999-Aug-31 Tue	7.75	7.75	###	7.7			###	###	0.6
1999-Aug-30 Mon	7.75	7.75	###	7.7	7,928	30,721	###	###	0.6
1999-Aug-27 Fri	7.85	7.85	7.73	7.8	2,844	22,154	###	###	0.6
1999-Aug-26 Thu	###	###	###	###			8.1	8.1	0.0
1999-Aug-24 Tue	###	###	###	###	3,876	0	10.7	10.7	0.0
1999-Aug-23 Mon	###	###	###	###			92.0	92.0	0.0
1999-Aug-20 Fri	###	###	###	###			###	###	0.0
1999-Aug-18 Wed	###	8	###	8			94.4	94.4	###
1999-Aug-17 Tue	###	###	###	###	21,228	0	###	###	0.0
1999-Aug-16 Mon	###	###	7.58	###			###	###	0.0
1999-Aug-13 Fri	###	###	7.5	7.5	54,974	206,152	21.6	21.6	0.5
1999-Aug-12 Thu	###	7.73	###	###	3,085	11,923	67.8	67.8	0.0
1999-Aug-11 Wed	7.85	7.85	7.75	7.75			###	###	###
1999-Aug-10 Tue	###	###	###	###	5,373	0	43.2	43.2	0.0
1999-Aug-09 Mon	###	###	7.7	###	7,771	###	42.7	42.7	0.0
1999-Aug-06 Fri	###	###	###	###	7,746	0	30.5	30.5	0.0
1999-Aug-05 Thu	8	8	8	8			###	###	###
1999-Aug-04 Wed	###	###	8	8	5,359	###	###	###	###
1999-Aug-03 Tue	7.8	8.2	7.8	8.2			###	###	0.6
1999-Jul-30 Fri	8.45	8.45	8.45	8.45	5,855	49,474	69.5	69.5	###
1999-Jul-29 Thu	8.49	8.5	8.45	8.45			###	###	###
1999-Jul-28 Wed	8.49	8.49	8.49	8.49			71.3	71.3	###
1999-Jul-26 Mon	8.52	8.52	8.52	8.52	285	2,428	73.0	73.0	0.6
1999-Jul-23 Fri	8.55	8.55	8.55	8.55			###	###	###
1999-Jul-22 Thu	8.5	8.55	8.45	8.55	11,350	96,475	###	###	###
1999-Jul-21 Wed	8.5	8.5	8.45	8.5	14,949	###	72.3	72.3	0.6
1999-Jul-20 Tue	8.5	8.5	8.5	8.5	9,520	80,920	###	###	0.6
1999-Jul-19 Mon	###	8.45	###	8.45	11,673	###	76.6	76.6	###
1999-Jul-16 Fri	8.4	8.4	8.4	8.4			76.4	76.4	###
1999-Jul-15 Thu	8.4	8.45	###	8.4	9,379	39,626	68.8	68.8	###
1999-Jul-14 Wed	8.44	8.45	8.44	8.45			72.3	72.3	###
1999-Jul-13 Tue	8.44	8.45	8.44	8.45	522	###	71.5	71.5	###
1999-Jul-12 Mon	8.45	8.45	8.45	8.45	458	3,870	65.7	65.7	###
1999-Jul-09 Fri	8.44	8.45	8.44	8.45			73.5	73.5	###
1999-Jul-08 Thu	8.45	8.45	8.45	8.45			71.7	71.7	###
1999-Jul-07 Wed	8.45	8.45	8.45	8.45			73.0	73.0	###
1999-Jul-06 Tue	8.45	8.45	8.45	8.45	6,747	###	###	###	###
1999-Jul-05 Mon	8.45	8.45	8.45	8.45	8,122	###	###	###	###
1999-Jul-02 Fri	8.45	8.45	8.45	8.45			###	###	###
1999-Jul-01 Thu	8.55	8.55	8.55	8.55	1,384	###	67.4	67.4	###
1999-Jun-30 Wed	8.45	8.45	8.4	8.45	4,423	###	###	###	###
1999-Jun-29 Tue	8.45	8.45	8.4	8.45	5,677	47,828	###	###	###
1999-Jun-28 Mon	###	8.4	###	8.4			71.5	71.5	###
1999-Jun-25 Fri	8.5	8.5	8	8			###	###	###
1999-Jun-24 Thu	8.4	8.59	8.4	8.59			85.9	85.9	###
1999-Jun-23 Wed	8.7	8.7	8.7	8.7			72.5	72.5	###
1999-Jun-22 Tue	8.7	8.7	8.7	8.7			###	###	###
1999-Jun-21 Mon	8.7	8.7	8.7	8.7	1,124	9,778	###	###	###
1999-Jun-18 Fri	8.7	8.75	8.7	8.7			###	###	###
1999-Jun-17 Thu	8.5	8.7	8.5	8.7	37,152	###	###	###	###
1999-Jun-16 Wed	8.4	8.5	8.4	8.5	9,423	79,624	84.1	84.1	0.6
1999-Jun-15 Tue	8.47	8.47	8.4	8.4			###	###	###
1999-Jun-11 Fri	8.5	8.5	8.5	8.5			###	###	0.6
1999-Jun-10 Thu	8.5	8.5	8.5	8.5	49,657	422,084	75.3	75.3	0.6
1999-Jun-09 Wed	8.55	8.55	8.49	###	1,457	###	24.6	24.6	0.0
1999-Jun-08 Tue	###	###	8.5	8.551			###	###	###
1999-Jun-04 Fri	8.4	8.5	8.4	8.5			78.4	78.4	0.6
1999-Jun-03 Thu	8.4	8.4	8.4	8.4			###	###	###
1999-Jun-02 Wed	8.4	8.4	8.4	8.4			###	###	###
1999-Jun-01 Tue	8.4	8.4	8.4	8.4	27,029	227,043	###	###	###
1999-May-28 Fri	###	8.4	###	8.4	25,425	106,785	73.8	73.8	###
1999-May-27 Thu	8.46	8.46	8.44	8.45	38,887	###	40.7	40.7	###
1999-May-24 Mon	8.46	8.46	8.46	8.46			74.7	74.7	0.6
1999-May-21 Fri	###	###	8.45	8.45			17.8	17.8	###
1999-May-20 Thu	8.45	###	8.45	###	10,871	45,929	87.9	87.9	0.0
1999-May-19 Wed	###	###	###	###			###	###	0.0
1999-May-18 Tue	###	###	###	###	5,659	0	###	###	0.0
1999-May-17 Mon	###	###	###	###	84,123	0	35.6	35.6	0.0
1999-May-14 Fri	8.4	8.4	8.4	8.4			67.0	67.0	###
1999-May-13 Thu	8.45	8.45	8.4	8.4			###	###	###
1999-May-12 Wed	###	8.4	###	###			67.3	67.3	0.0
1999-May-11 Tue	###	8.4	###	8.4			73.2	73.2	###
1999-May-10 Mon	###	###	###	###			76.9	76.9	0.0
1999-May-07 Fri	###	###	###	###			42.1	42.1	0.0
1999-May-06 Thu	8.52	8.52	###	8.52	21,624	###	68.5	68.5	0.6
1999-May-05 Wed	8.52	8.53	8.52	8.52			76.2	76.2	0.6
1999-May-04 Tue	8.52	8.52	8.52	8.52			###	###	0.6
1999-May-03 Mon	8.52	8.55	8.52	8.55			74.9	74.9	###
1999-Apr-30 Fri	8.52	8.55	8.52	8.55			69.8	69.8	###
1999-Apr-29 Thu	8.51	8.55	8.51	8.52			72.1	72.1	0.6
1999-Apr-28 Wed	8.5	8.5	8.5	8.5			81.3	81.3	0.6
1999-Apr-27 Tue	8.5	8.5	8.5	8.5			###	###	0.6
1999-Apr-26 Mon	8.51	8.51	8.5	8.5			26.5	26.5	0.6
1999-Apr-23 Fri	8.5	8.5	8.5	8.5	7,127	60,579	73.9	73.9	0.6
1999-Apr-22 Thu	8.55	8.55	8.5	8.5			###	###	0.6
1999-Apr-21 Wed	###	###	8.5	8.5			###	###	0.6
1999-Apr-20 Tue	8.55	8.55	8.55	8.55			###	###	###
1999-Apr-19 Mon	8.5	8.5	8.5	8.5			###	###	0.6
1999-Apr-16 Fri	8.41	8.45	8.4	8.45			###	###	###
1999-Apr-15 Thu	###	###	8.42	8.42	2,274	9,573	12.1	12.1	###
1999-Apr-14 Wed	8.8	8.8	###	###			###	###	0.0
1999-Apr-13 Tue	###	8.7	###	###	29,475	###	71.9	71.9	0.0
1999-Apr-12 Mon	###	###	8.5	###	7,823	33,247	76.5	76.5	0.0
1999-Apr-09 Fri	8.4	###	8.4	###			###	###	0.0
1999-Apr-08 Thu	8.5	8.5	8.5	8.5			###	###	0.6
1999-Apr-07 Wed	8.4	8.52	8.4	8.52			83.6	83.6	0.6
1999-Apr-06 Tue	8.4	8.42	8.4	8.4	8,489	###	71.6	71.6	###
1999-Apr-01 Thu	8.5	8.5	8.5	8.5			71.9	71.9	0.6
1999-Mar-31 Wed	8.51	8.51	8.45	8.5			32.8	32.8	0.6
1999-Mar-30 Tue	###	###	###	###			###	###	0.0
1999-Mar-29 Mon	###	###	###	###	7,276	0	###	###	0.0
1999-Mar-26 Fri	###	###	###	###	7,520	0	7.9	7.9	0.0
1999-Mar-25 Thu	###	8.72	###	###			69.0	69.0	0.0
1999-Mar-24 Wed	8.75	8.75	8.75	8.75	18,656	163,240	75.3	75.3	0.6
1999-Mar-23 Tue	8.75	8.75	8.75	8.75	4,989	43,653	###	###	0.6
1999-Mar-22 Mon	###	###	###	###			###	###	0.0
1999-Mar-19 Fri	8.75	###	8.75	###			86.2	86.2	0.0
1999-Mar-18 Thu	###	###	###	###			74.7	74.7	0.0
1999-Mar-17 Wed	###	###	###	###			###	###	0.0
1999-Mar-16 Tue	###	9.2	###	9.2			###	###	0.7
1999-Mar-15 Mon	###	9.2	###	###	5,554	25,548	###	###	0.0
1999-Mar-12 Fri	9.2	9.2	###	9.2			###	###	0.7
1999-Mar-11 Thu	###	9.2	9	9.2			###	###	0.7
1999-Mar-10 Wed	9.2	9.2	###	###			22.0	22.0	0.0
1999-Mar-09 Tue	###	9.2	9	9.2			82.3	82.3	0.7
1999-Mar-05 Fri	8.87	###	8.87	###			81.5	81.5	0.0
1999-Mar-04 Thu	8.87	8.87	8.87	8.87			77.2	77.2	###
1999-Mar-03 Wed	###	###	8.85	###	140,289	620,778	32.2	32.2	0.0
1999-Mar-02 Tue	###	###	###	###	1,576	0	###	###	0.0
1999-Mar-01 Mon	###	###	###	###	82	0	70.5	70.5	0.0
1999-Feb-26 Fri	###	###	###	###			###	###	0.0
1999-Feb-25 Thu	###	###	###	###			###	###	0.0
1999-Feb-24 Wed	8.57	###	8.57	###	27,526	117,948	73.4	73.4	0.0
1999-Feb-23 Tue	8.58	###	8.55	8.55			###	###	###
1999-Feb-22 Mon	8.5	8.5	8.5	8.5	1,550	13,175	###	###	0.6
1999-Feb-19 Fri	8.5	8.5	8.5	8.5			65.3	65.3	0.6
1999-Feb-18 Thu	8.5	8.5	8.5	8.5			###	###	0.6
1999-Feb-17 Wed	8.45	8.45	###	###			15.6	15.6	0.0
1999-Feb-16 Tue	8.52	8.52	8.45	8.45	2,026	###	25.6	25.6	###
1999-Feb-15 Mon	8.45	8.53	8.45	8.45			###	###	###
1999-Feb-11 Thu	###	8.5	###	8.4			74.0	74.0	###
1999-Feb-10 Wed	###	###	###	###			###	###	0.0
1999-Feb-09 Tue	###	###	###	###			###	###	0.0
1999-Feb-08 Mon	8.21	###	8.21	###			79.7	79.7	0.0
1999-Feb-05 Fri	###	###	###	8.2	4,840	0	74.5	74.5	0.6
1999-Feb-03 Wed	###	###	###	###	5,949	0	69.7	69.7	0.0
1999-Feb-02 Tue	8	###	8	###			###	###	0.0
1999-Feb-01 Mon	7.8	8	7.8	###			86.3	86.3	0.0
1999-Jan-29 Fri	7.71	7.75	7.71	7.73			###	###	0.6
1999-Jan-28 Thu	7.7	7.7	7.7	7.7			###	###	0.6
1999-Jan-27 Wed	7.7	7.7	###	7.7	5,022	###	###	###	0.6
1999-Jan-25 Mon	7.55	###	7.54	###	14,343	54,073	###	###	0.0
1999-Jan-22 Fri	7.54	7.54	7.54	7.54	47	354	70.6	70.6	0.5
1999-Jan-21 Thu	7.54	7.54	7.54	7.54			###	###	0.5
1999-Jan-20 Wed	7.5	###	7.5	7.54			###	###	0.5
1999-Jan-19 Tue	7.42	7.5	7.42	7.5	126,277	942,026	###	###	0.5
1999-Jan-14 Thu	7.48	7.5	7.48	7.5			###	###	0.5
1999-Jan-13 Wed	7.5	7.5	7.5	7.5			76.5	76.5	0.5
1999-Jan-12 Tue	7.5	7.5	7.5	7.5			69.1	69.1	0.5
1999-Jan-11 Mon	7.45	7.5	7.42	7.5			###	###	0.5
1999-Jan-08 Fri	7.4	7.45	7.4	7.45	9,640	71,577	75.7	75.7	0.5
1999-Jan-07 Thu	###	7.44	###	7.44			77.4	77.4	###
1999-Jan-06 Wed	###	###	###	###			###	###	0.0
1999-Jan-05 Tue	7.26	7.26	7.26	7.26	18,151	131,776	75.0	75.0	0.5
1999-Jan-04 Mon	###	###	7.26	7.26			###	###	0.5
1998-Dec-31 Thu	7.2	7.351	7.2	7.351			###	###	0.5
1998-Dec-30 Wed	7.26	7.26	7.2	7.25			23.7	23.7	0.5
1998-Dec-29 Tue	###	###	###	###	1,259	0	###	###	0.0
1998-Dec-24 Thu	###	###	###	###			73.3	73.3	0.0
1998-Dec-23 Wed	###	###	7.25	7.25			###	###	0.5
1998-Dec-22 Tue	###	7.4	###	###			72.2	72.2	0.0
1998-Dec-21 Mon	###	###	###	###			###	###	0.0
1998-Dec-17 Thu	###	###	###	###			73.2	73.2	0.0
1998-Dec-16 Wed	7.2	7.26	7.2	7.26			###	###	0.5
1998-Dec-15 Tue	###	7.2	###	7.2			71.9	71.9	0.5
1998-Dec-14 Mon	7.2	7.2	###	###			40.4	40.4	0.0
1998-Dec-11 Fri	7.25	7.25	7.24	7.25			###	###	0.5
1998-Dec-10 Thu	###	###	###	###	3,374	0	###	###	0.0
1998-Dec-09 Wed	###	###	###	###	22,473	0	78.8	78.8	0.0
1998-Dec-08 Tue	###	###	###	###			74.3	74.3	0.0
1998-Dec-07 Mon	###	###	###	###			74.6	74.6	0.0
1998-Dec-04 Fri	###	7.2	###	###			###	###	0.0
1998-Dec-03 Thu	###	7.2	###	7.2	9,559	###	82.0	82.0	0.5
1998-Dec-02 Wed	###	###	###	###	26,124	0	###	###	0.0
1998-Dec-01 Tue	###	###	###	###	14,327	0	78.0	78.0	0.0
1998-Nov-30 Mon	###	###	###	###			73.8	73.8	0.0
1998-Nov-27 Fri	###	###	###	###			70.4	70.4	0.0
1998-Nov-26 Thu	###	###	###	###			###	###	0.0
1998-Nov-25 Wed	###	###	7	###			###	###	0.0
1998-Nov-24 Tue	###	###	###	###	15,422	0	24.2	24.2	0.0
1998-Nov-23 Mon	###	###	###	###			###	###	0.0
1998-Nov-20 Fri	###	###	###	###			###	###	0.0
1998-Nov-19 Thu	7.2	7.2	###	###	22,778	###	16.8	16.8	0.0
1998-Nov-18 Wed	7.25	7.25	7.2	7.2			25.9	25.9	0.5
1998-Nov-17 Tue	###	###	###	###			###	###	0.0
1998-Nov-16 Mon	7.45	7.45	7.4	7.4			24.5	24.5	0.5
1998-Nov-13 Fri	7.4	7.45	7.4	7.45	11,070	###	###	###	0.5
1998-Nov-12 Thu	7.4	7.55	7.4	7.55			87.1	87.1	###
1998-Nov-11 Wed	###	###	###	###			###	###	0.0
1998-Nov-10 Tue	7	7.2	7	7.2			91.3	91.3	0.5
1998-Nov-09 Mon	###	7.2	7	7			30.4	30.4	0.5
1998-Nov-06 Fri	6.8	7	6.8	7			###	###	0.5
1998-Nov-05 Thu	6.58	###	6.58	###			###	###	0.0
1998-Nov-04 Wed	6.45	6.45	6.45	6.45			72.4	72.4	###
1998-Nov-03 Tue	6.45	6.45	6.45	6.45			###	###	###
1998-Oct-30 Fri	6.59	6.59	6.59	6.59			66.5	66.5	###
1998-Oct-29 Thu	###	###	###	###			###	###	0.0
1998-Oct-28 Wed	6.5	6.5	6.5	6.5			64.3	64.3	0.5
1998-Oct-27 Tue	6.5	6.5	6.4	6.45			20.9	20.9	###
1998-Oct-26 Mon	6.5	6.5	6.5	6.5	3,373	21,924	69.9	69.9	0.5
1998-Oct-23 Fri	6.53	6.53	6.52	6.52			30.4	30.4	0.5
1998-Oct-22 Thu	6.5	6.5	6.5	6.5	1,050	6,825	###	###	0.5
1998-Oct-20 Tue	###	###	###	###	3,342	0	78.4	78.4	0.0
1998-Oct-15 Thu	###	###	###	###			###	###	0.0
1998-Oct-13 Tue	6.7	6.78	6.7	6.78			###	###	0.5
1998-Oct-12 Mon	6.7	6.7	6.7	6.7			77.1	77.1	0.5
1998-Oct-05 Mon	6.8	6.8	6.8	6.8			###	###	0.5
1998-Oct-02 Fri	6.85	6.85	6.82	6.82			###	###	0.5
1998-Oct-01 Thu	###	###	###	###			70.9	70.9	0.0
1998-Sep-30 Wed	6.8	###	6.8	###	7,388	###	###	###	0.0
1998-Sep-29 Tue	6.7	6.75	6.7	6.75			###	###	0.5
1998-Sep-28 Mon	###	6.7	###	6.7			###	###	0.5
1998-Sep-25 Fri	###	###	###	###	14,178	0	76.8	76.8	0.0
1998-Sep-24 Thu	6.7	6.75	###	###	23,270	###	23.9	23.9	0.0
1998-Sep-23 Wed	###	###	###	###	8,423	0	63.9	63.9	0.0
1998-Sep-22 Tue	###	###	6.58	###			###	###	0.0
1998-Sep-21 Mon	6.5	6.57	6.5	6.57			###	###	###
1998-Sep-18 Fri	6.5	6.5	6.5	6.5			72.3	72.3	0.5
1998-Sep-17 Thu	6.55	6.55	6.55	6.55			77.8	77.8	0.5
1998-Sep-16 Wed	6.5	6.5	6.49	6.5			74.8	74.8	0.5
1998-Sep-15 Tue	6.45	6.48	6.45	6.48			###	###	0.5
1998-Sep-14 Mon	6.4	6.4	###	6.4			70.4	70.4	0.5
1998-Sep-11 Fri	6.4	6.4	6.4	6.4			83.7	83.7	0.5
1998-Sep-10 Thu	6.5	6.5	6.5	6.5			###	###	0.5
1998-Sep-09 Wed	6.5	6.5	6.5	6.5			###	###	0.5
1998-Sep-04 Fri	6.4	6.4	6.4	6.4			70.6	70.6	0.5
1998-Sep-03 Thu	6.25	6.4	6.25	6.4	5,079	32,124	91.7	91.7	0.5
1998-Sep-02 Wed	###	6.25	###	6.2			###	###	0.4
1998-Sep-01 Tue	###	###	###	###	9,974	0	72.3	72.3	0.0
1998-Aug-31 Mon	###	###	###	###	17,756	0	74.5	74.5	0.0
1998-Aug-28 Fri	###	###	###	###	16,827	0	###	###	0.0
1998-Aug-27 Thu	6.21	###	6.2	6.2	73,726	228,550	###	###	0.4
1998-Aug-25 Tue	6.4	6.4	###	###			###	###	0.0
1998-Aug-24 Mon	###	###	###	###			32.6	32.6	0.0
1998-Aug-21 Fri	###	6.4	###	6.4	9,156	###	###	###	0.5
1998-Aug-20 Thu	###	###	###	###			76.1	76.1	0.0
1998-Aug-19 Wed	6.4	6.4	###	6.4			###	###	0.5
1998-Aug-18 Tue	6.4	6.4	###	###	23,988	###	28.2	28.2	0.0
1998-Aug-17 Mon	6.4	6.4	###	6.4	7,920	25,344	###	###	0.5
1998-Aug-14 Fri	6.4	6.4	6.4	6.4	18,356	117,478	###	###	0.5
1998-Aug-13 Thu	###	6.4	###	6.4			86.5	86.5	0.5
1998-Aug-12 Wed	6.4	6.4	###	###			19.0	19.0	0.0
1998-Aug-11 Tue	6.5	6.5	6.4	6.45	44,678	288,173	34.8	34.8	###
1998-Aug-10 Mon	6.55	6.55	6.5	6.5			###	###	0.5
1998-Aug-06 Thu	6.51	###	6.5	###			###	###	0.0
1998-Aug-05 Wed	6.5	6.5	6.5	6.5	15,928	###	79.7	79.7	0.5
1998-Jul-31 Fri	###	###	6.5	6.5			16.3	16.3	0.5
1998-Jul-30 Thu	###	###	###	###			###	###	0.0
1998-Jul-29 Wed	###	###	6.5	###	19,770	64,252	###	###	0.0
1998-Jul-28 Tue	6.51	6.51	6.5	6.5			24.4	24.4	0.5
1998-Jul-27 Mon	6.55	6.55	6.5	6.5	20,882	136,255	34.2	34.2	0.5
1998-Jul-24 Fri	6.5	6.5	6.5	6.5			64.9	64.9	0.5
1998-Jul-23 Thu	6.5	6.5	6.5	6.5	6,624	43,056	###	###	0.5
1998-Jul-22 Wed	###	###	6.5	6.5	52,989	###	###	###	0.5
1998-Jul-21 Tue	###	###	###	###			71.0	71.0	0.0
1998-Jul-20 Mon	###	###	###	###			79.7	79.7	0.0
1998-Jul-17 Fri	###	###	###	###	150	0	###	###	0.0
1998-Jul-16 Thu	###	###	###	###			###	###	0.0
1998-Jul-14 Tue	6.85	###	6.85	###			73.0	73.0	0.0
1998-Jul-13 Mon	###	###	###	###			81.8	81.8	0.0
1998-Jul-08 Wed	6.75	6.75	6.7	6.7			25.3	25.3	0.5
1998-Jul-07 Tue	6.75	6.75	6.75	6.75			###	###	0.5
1998-Jul-06 Mon	6.71	6.71	6.71	6.71	16,483	###	71.2	71.2	###
1998-Jul-03 Fri	6.7	6.71	6.7	6.71	6,380	42,777	71.6	71.6	###
1998-Jul-02 Thu	###	6.7	###	6.7			76.2	76.2	0.5
1998-Jul-01 Wed	6.5	6.55	6.5	6.55			###	###	0.5
1998-Jun-30 Tue	6.45	6.45	6.45	6.45	13,280	85,656	64.0	64.0	###
1998-Jun-29 Mon	6.45	6.45	6.45	6.45			75.3	75.3	###
1998-Jun-26 Fri	6.41	6.41	6.41	6.41			###	###	0.5
1998-Jun-25 Thu	6.4	6.41	6.4	6.41	100,872	646,085	75.8	75.8	0.5
1998-Jun-24 Wed	6.7	6.7	###	###			###	###	0.0
1998-Jun-23 Tue	6.7	6.7	6.7	6.7			76.3	76.3	0.5
1998-Jun-22 Mon	6.7	6.7	6.7	6.7			76.5	76.5	0.5
1998-Jun-19 Fri	6.8	6.8	6.7	6.7			###	###	0.5
1998-Jun-18 Thu	6.7	6.8	6.7	6.8	138,949	###	74.9	74.9	0.5
1998-Jun-17 Wed	6.7	6.7	6.7	6.7			71.7	71.7	0.5
1998-Jun-16 Tue	6.75	6.83	6.75	6.8			78.9	78.9	0.5
1998-Jun-15 Mon	6.85	6.85	6.8	6.8	8,640	###	###	###	0.5
1998-Jun-12 Fri	###	###	###	###			67.8	67.8	0.0
1998-Jun-11 Thu	7	7	7	7			83.3	83.3	0.5
1998-Jun-10 Wed	###	7	###	7			86.4	86.4	0.5
1998-Jun-09 Tue	###	7	###	7			###	###	0.5
1998-Jun-05 Fri	###	###	###	###			###	###	0.0
1998-Jun-04 Thu	###	###	###	###			###	###	0.0
1998-Jun-03 Wed	7	7	###	7	68,080	238,280	###	###	0.5
1998-Jun-02 Tue	7	7	7	7	62,142	###	###	###	0.5
1998-Jun-01 Mon	7	7	7	7			83.9	83.9	0.5
1998-May-29 Fri	###	###	###	###	843	0	69.2	69.2	0.0
1998-May-28 Thu	###	###	###	###			68.7	68.7	0.0
1998-May-27 Wed	###	###	###	###			###	###	0.0
1998-May-26 Tue	###	###	###	###			###	###	0.0
1998-May-25 Mon	###	###	###	###			###	###	0.0
1998-May-21 Thu	6.85	6.85	6.85	6.85			###	###	###
1998-May-20 Wed	###	###	6.83	6.85			###	###	###
1998-May-19 Tue	###	###	###	###	1,750	0	24.8	24.8	0.0
1998-May-18 Mon	6.85	6.85	6.85	6.85			84.0	84.0	###
1998-May-15 Fri	6.85	###	6.85	###			96.0	96.0	0.0
1998-May-14 Thu	6.8	6.8	6.8	6.8	91,549	###	75.8	75.8	0.5
1998-May-13 Wed	7	7	6.85	6.85			18.6	18.6	###
1998-May-12 Tue	###	###	###	###			22.6	22.6	0.0
1998-May-11 Mon	###	7.2	###	###			76.7	76.7	0.0
1998-May-08 Fri	6.82	###	6.82	###			###	###	0.0
1998-May-07 Thu	6.8	6.8	6.8	6.8			72.0	72.0	0.5
1998-May-06 Wed	###	###	6.85	6.85			###	###	###
1998-May-05 Tue	###	###	###	###			###	###	0.0
1998-May-04 Mon	###	###	###	###			77.4	77.4	0.0
1998-May-01 Fri	6.85	7	6.85	7			###	###	0.5
1998-Apr-29 Wed	6.85	6.85	6.85	6.85			81.2	81.2	###
1998-Apr-28 Tue	###	###	6.89	###			###	###	0.0
1998-Apr-27 Mon	###	###	6.85	###			75.5	75.5	0.0
1998-Apr-24 Fri	###	###	###	###	23,141	0	###	###	0.0
1998-Apr-23 Thu	###	###	###	###			###	###	0.0
1998-Apr-22 Wed	7	7	###	###	26,273	91,955	###	###	0.0
1998-Apr-21 Tue	7	7	###	7	41,381	###	76.7	76.7	0.5
1998-Apr-20 Mon	###	7	###	7			88.4	88.4	0.5
1998-Apr-17 Fri	6.85	6.87	6.8	6.87			###	###	###
1998-Apr-16 Thu	6.75	6.8	6.75	6.8			###	###	0.5
1998-Apr-15 Wed	6.8	6.8	6.75	6.75			25.9	25.9	0.5
1998-Apr-09 Thu	6.84	6.84	6.83	6.83	9,975	68,179	26.4	26.4	0.5
1998-Apr-08 Wed	6.8	6.84	6.8	6.84			76.4	76.4	0.5
1998-Apr-07 Tue	6.8	6.85	6.8	6.8	90,356	616,679	74.5	74.5	0.5
1998-Apr-06 Mon	6.85	6.85	6.82	6.84	66,474	454,349	###	###	0.5
1998-Apr-03 Fri	6.85	6.89	6.85	6.85			###	###	###
1998-Apr-02 Thu	###	###	6.84	6.85			###	###	###
1998-Apr-01 Wed	###	###	###	###			###	###	0.0
1998-Mar-31 Tue	###	###	###	###	29,782	0	69.0	69.0	0.0
1998-Mar-30 Mon	###	###	###	###	10,280	0	30.1	30.1	0.0
1998-Mar-27 Fri	###	###	###	###			###	###	0.0
1998-Mar-26 Thu	###	###	###	###			###	###	0.0
1998-Mar-25 Wed	###	###	###	###			76.2	76.2	0.0
1998-Mar-24 Tue	###	###	###	###			69.5	69.5	0.0
1998-Mar-23 Mon	###	###	###	###			###	###	0.0
1998-Mar-20 Fri	###	###	###	###			74.7	74.7	0.0
1998-Mar-19 Thu	###	###	###	###	100,124	0	###	###	0.0
1998-Mar-18 Wed	7	7	7	7			73.8	73.8	0.5
1998-Mar-17 Tue	7	7	7	7	550	3,850	###	###	0.5
1998-Mar-16 Mon	7	7	7	7			###	###	0.5
1998-Mar-13 Fri	7	7	7	7			###	###	0.5
1998-Mar-12 Thu	###	7	###	7	130,489	###	79.6	79.6	0.5
1998-Mar-11 Wed	7	7	###	###	4,640	16,240	###	###	0.0
1998-Mar-10 Tue	7	7	7	7			73.3	73.3	0.5
1998-Mar-05 Thu	###	7	###	7	2,220	7,770	###	###	0.5
1998-Mar-04 Wed	###	###	7	7			23.7	23.7	0.5
1998-Mar-03 Tue	###	###	###	###			###	###	0.0
1998-Feb-27 Fri	###	###	###	###			###	###	0.0
1998-Feb-26 Thu	7.2	7.25	7.2	7.25			###	###	0.5
1998-Feb-25 Wed	###	7.2	###	7.2			76.5	76.5	0.5
1998-Feb-24 Tue	7.2	7.2	###	###			###	###	0.0
1998-Feb-23 Mon	7.2	7.2	###	###	5,028	###	18.5	18.5	0.0
1998-Feb-20 Fri	7.2	7.2	7.2	7.2			72.4	72.4	0.5
1998-Feb-19 Thu	###	7.2	###	7.2	62,356	224,481	###	###	0.5
1998-Feb-18 Wed	6.85	###	6.85	###			91.7	91.7	0.0
1998-Feb-17 Tue	6.85	###	6.85	6.85			69.3	69.3	###
1998-Feb-13 Fri	6.85	6.85	6.85	6.85	29,250	###	77.2	77.2	###
1998-Feb-12 Thu	6.85	6.85	6.85	6.85			73.5	73.5	###
1998-Feb-11 Wed	6.85	6.85	6.85	6.85			###	###	###
1998-Feb-10 Tue	6.86	###	6.85	###			83.1	83.1	0.0
1998-Feb-09 Mon	6.8	6.8	6.8	6.8			###	###	0.5
1998-Feb-06 Fri	###	###	###	###			###	###	0.0
1998-Feb-05 Thu	6.8	###	6.8	###	9,043	30,746	81.5	81.5	0.0
1998-Feb-04 Wed	6.8	6.8	6.8	6.8	5,557	37,787	70.3	70.3	0.5
1998-Feb-03 Tue	6.785	6.8	6.78	6.8			80.2	80.2	0.5
1998-Feb-02 Mon	6.8	6.8	6.8	6.8			###	###	0.5
1998-Jan-30 Fri	6.71	6.75	6.71	6.75	7,844	###	###	###	0.5
1998-Jan-29 Thu	6.75	6.75	6.75	6.75	18,157	122,559	###	###	0.5
1998-Jan-28 Wed	6.75	6.75	6.75	6.75	5,773	###	71.5	71.5	0.5
1998-Jan-27 Tue	6.8	6.8	6.75	6.75			31.5	31.5	0.5
1998-Jan-23 Fri	6.85	6.85	6.85	6.85			65.5	65.5	###
1998-Jan-22 Thu	6.85	6.85	6.85	6.85			###	###	###
1998-Jan-21 Wed	6.85	6.85	6.8	6.8			###	###	0.5
1998-Jan-20 Tue	6.8	6.8	6.8	6.8	2,624	17,843	73.5	73.5	0.5
1998-Jan-16 Fri	6.76	6.8	6.76	6.76			###	###	0.5
1998-Jan-15 Thu	6.75	6.75	6.75	6.75			###	###	0.5
1998-Jan-14 Wed	6.75	6.75	6.75	6.75			###	###	0.5
1998-Jan-13 Tue	6.7	6.7	6.7	6.7			75.1	75.1	0.5
1998-Jan-12 Mon	###	###	###	###			81.0	81.0	0.0
1998-Jan-09 Fri	6.7	6.7	6.7	6.7	2,540	###	###	###	0.5
1998-Jan-08 Thu	6.78	6.78	6.78	6.78			###	###	0.5
1998-Jan-07 Wed	6.8	6.8	6.75	6.8			###	###	0.5
1998-Jan-06 Tue	6.8	6.8	6.8	6.8			###	###	0.5
1998-Jan-05 Mon	6.85	6.85	6.8	6.8			###	###	0.5
1997-Dec-31 Wed	6.8	6.8	6.8	6.8			###	###	0.5
1997-Dec-30 Tue	###	6.8	###	6.8			###	###	0.5
1997-Dec-29 Mon	###	###	###	###			69.8	69.8	0.0
1997-Dec-24 Wed	###	###	###	###	3,251	0	74.7	74.7	0.0
1997-Dec-23 Tue	6.55	###	6.55	###	4,980	###	78.7	78.7	0.0
1997-Dec-22 Mon	###	###	6.55	6.55			23.9	23.9	0.5
1997-Dec-19 Fri	###	###	###	###			###	###	0.0
1997-Dec-18 Thu	6.54	###	6.54	###	1,850	6,049	87.9	87.9	0.0
1997-Dec-17 Wed	###	###	###	###	11,549	0	###	###	0.0
1997-Dec-16 Tue	###	6.7	###	6.7	9,240	30,954	78.6	78.6	0.5
1997-Dec-15 Mon	6.52	###	6.52	###			###	###	0.0
1997-Dec-12 Fri	6.52	6.52	6.52	6.52	11,152	###	72.1	72.1	0.5
1997-Dec-08 Mon	6.5	6.5	6.5	6.5			###	###	0.5
1997-Dec-05 Fri	###	6.4	###	6.4	28,524	91,276	70.8	70.8	0.5
1997-Dec-03 Wed	###	###	###	###			###	###	0.0
1997-Dec-02 Tue	6.25	6.25	6.25	6.25	576	###	71.9	71.9	###
1997-Dec-01 Mon	6.25	6.25	6.2	6.2			###	###	0.4
1997-Nov-28 Fri	###	6.2	###	6.2			###	###	0.4
1997-Nov-27 Thu	6.21	6.21	6.2	6.2	100,746	625,128	29.8	29.8	0.4
1997-Nov-26 Wed	###	###	###	###			75.0	75.0	0.0
1997-Nov-25 Tue	6.2	6.2	###	###			###	###	0.0
1997-Nov-24 Mon	###	###	###	6.2	3,080	0	31.5	31.5	0.4
1997-Nov-21 Fri	6.2	6.22	6.2	6.2	422,955	2,626,550	66.5	66.5	0.4
1997-Nov-20 Thu	6.2	6.2	6.2	6.2	44,949	278,683	###	###	0.4
1997-Nov-19 Wed	###	###	###	###			###	###	0.0
1997-Nov-18 Tue	###	###	###	###	23,379	0	79.7	79.7	0.0
1997-Nov-17 Mon	###	###	###	###			24.3	24.3	0.0
1997-Nov-14 Fri	###	###	###	###			###	###	0.0
1997-Nov-13 Thu	6.2	6.2	6.2	6.2			71.7	71.7	0.4
1997-Nov-12 Wed	###	6.2	###	6.2	137,040	424,824	85.1	85.1	0.4
1997-Nov-11 Tue	###	###	###	###	3,675	0	75.9	75.9	0.0
1997-Nov-10 Mon	###	###	###	###	6,854	0	19.1	19.1	0.0
1997-Nov-07 Fri	6.2	6.2	6.2	6.2			78.9	78.9	0.4
1997-Nov-06 Thu	###	6.2	###	6.2			###	###	0.4
1997-Nov-05 Wed	6.2	6.2	6.2	6.2	4,555	28,241	71.7	71.7	0.4
1997-Nov-04 Tue	###	###	###	###	1,421	0	###	###	0.0
1997-Nov-03 Mon	6.22	###	6.22	6.22			###	###	0.4
1997-Oct-31 Fri	###	6.25	###	6.25			75.1	75.1	###
1997-Oct-29 Wed	###	###	###	6.25	26,925	0	###	###	###
1997-Oct-28 Tue	###	###	5.5	###			###	###	0.0
1997-Oct-27 Mon	###	###	###	###			90.4	90.4	0.0
1997-Oct-24 Fri	###	###	###	###	2,429	0	###	###	0.0
1997-Oct-23 Thu	6.45	6.45	6.4	6.4	40,878	262,641	56.1	56.1	0.5
1997-Oct-22 Wed	6.4	6.45	6.4	6.45	10,050	64,571	###	###	###
1997-Oct-21 Tue	###	6.4	###	6.4			###	###	0.5
1997-Oct-20 Mon	###	###	###	###			74.3	74.3	0.0
1997-Oct-17 Fri	6.5	6.5	6.5	6.5			###	###	0.5
1997-Oct-16 Thu	###	###	6.5	6.5	1,250	###	14.4	14.4	0.5
1997-Oct-15 Wed	###	###	6.5	6.5			19.0	19.0	0.5
1997-Oct-14 Tue	6.7	6.7	###	###			30.0	30.0	0.0
1997-Oct-10 Fri	###	###	###	###			27.7	27.7	0.0
1997-Oct-09 Thu	6.75	6.75	###	###	4,783	16,142	28.2	28.2	0.0
1997-Oct-08 Wed	###	6.75	###	6.75	7,750	26,156	###	###	0.5
1997-Oct-07 Tue	6.7	6.7	###	###	30,086	100,788	36.2	36.2	0.0
1997-Oct-06 Mon	6.85	6.85	6.8	6.8			18.1	18.1	0.5
1997-Oct-03 Fri	###	###	6.8	###			74.3	74.3	0.0
1997-Oct-01 Wed	###	###	###	###			###	###	0.0
1997-Sep-30 Tue	###	###	###	###			71.2	71.2	0.0
1997-Sep-29 Mon	###	###	###	###	13,083	0	###	###	0.0
1997-Sep-26 Fri	###	###	###	###			###	###	0.0
1997-Sep-25 Thu	###	###	###	###			63.9	63.9	0.0
1997-Sep-24 Wed	6.55	6.55	6.5	6.55			###	###	0.5
1997-Sep-23 Tue	6.45	6.55	6.45	6.55			###	###	0.5
1997-Sep-19 Fri	###	###	###	###			68.9	68.9	0.0
1997-Sep-18 Thu	###	###	###	###			72.4	72.4	0.0
1997-Sep-17 Wed	###	###	###	###			###	###	0.0
1997-Sep-16 Tue	6.25	###	6.25	6.26			###	###	0.4
1997-Sep-15 Mon	6.2	6.25	6.2	6.25	33,226	###	78.8	78.8	###
1997-Sep-12 Fri	6.2	6.2	6.2	6.2			77.9	77.9	0.4
1997-Sep-11 Thu	6.2	6.25	6.2	6.25			75.3	75.3	###
1997-Sep-10 Wed	6.25	6.25	6.25	6.25			70.4	70.4	###
1997-Sep-09 Tue	6.2	6.25	6.2	6.25			77.1	77.1	###
1997-Sep-08 Mon	###	###	###	###			###	###	0.0
1997-Sep-05 Fri	6	###	6	###	5,580	16,740	###	###	0.0
1997-Sep-04 Thu	###	###	###	###	11,975	0	73.8	73.8	0.0
1997-Sep-03 Wed	5.925	###	5.71	5.71			###	###	0.4
1997-Sep-02 Tue	5.948	###	5.948	###	11,650	34,647	###	###	0.0
1997-Sep-01 Mon	###	###	###	###			###	###	0.0
1997-Aug-29 Fri	###	###	###	###	6,476	0	###	###	0.0
1997-Aug-28 Thu	###	###	###	###			71.4	71.4	0.0
1997-Aug-27 Wed	###	###	###	###			74.3	74.3	0.0
1997-Aug-26 Tue	###	###	###	###	34,645	0	74.7	74.7	0.0
1997-Aug-25 Mon	5.85	6	5.85	###	28,681	###	###	###	0.0
1997-Aug-22 Fri	5.85	5.85	5.85	5.85			76.0	76.0	0.4
1997-Aug-18 Mon	5.8	5.8	5.8	5.8			64.2	64.2	0.4
1997-Aug-15 Fri	5.86	5.86	5.85	5.85	4,644	###	24.6	24.6	0.4
1997-Aug-14 Thu	###	###	###	###			###	###	0.0
1997-Aug-13 Wed	###	###	###	###			###	###	0.0
1997-Aug-12 Tue	5.85	5.85	5.8	5.8			###	###	0.4
1997-Aug-11 Mon	5.8	5.8	5.8	5.8			80.6	80.6	0.4
1997-Aug-08 Fri	5.78	5.8	5.78	5.8	9,484	###	###	###	0.4
1997-Aug-07 Thu	5.71	5.71	5.71	5.71			72.7	72.7	0.4
1997-Aug-06 Wed	5.7	5.71	5.7	5.7	93,451	###	64.7	64.7	0.4
1997-Aug-05 Tue	5.86	5.86	5.8	5.8			###	###	0.4
1997-Aug-04 Mon	5.86	5.86	5.86	5.86	10,225	###	76.0	76.0	0.4
1997-Aug-01 Fri	5.85	5.86	5.85	5.86	6,175	36,154	###	###	0.4
1997-Jul-31 Thu	5.75	5.8	5.75	5.8	10,750	62,081	77.7	77.7	0.4
1997-Jul-30 Wed	5.7	5.75	5.7	5.75			###	###	###
1997-Jul-29 Tue	5.7	5.75	5.7	5.75			###	###	###
1997-Jul-28 Mon	5.7	5.7	5.7	5.7			65.1	65.1	0.4
1997-Jul-25 Fri	###	5.7	###	5.7			###	###	0.4
1997-Jul-24 Thu	5.7	5.7	5.7	5.7	7,922	45,155	###	###	0.4
1997-Jul-23 Wed	5.55	5.7	5.55	5.7			89.2	89.2	0.4
1997-Jul-22 Tue	5.5	5.55	5.5	5.55			###	###	###
1997-Jul-21 Mon	5.5	5.55	5.42	5.42			23.0	23.0	0.4
1997-Jul-18 Fri	5.55	5.55	5.55	5.55			68.5	68.5	###
1997-Jul-17 Thu	###	###	5.59	5.59			26.0	26.0	###
1997-Jul-16 Wed	###	###	###	###			###	###	0.0
1997-Jul-15 Tue	5.7	5.7	5.7	5.7			80.6	80.6	0.4
1997-Jul-14 Mon	5.7	5.7	###	###			19.6	19.6	0.0
1997-Jul-11 Fri	###	###	###	###			###	###	0.0
1997-Jul-10 Thu	5.55	5.55	5.55	5.55			###	###	###
1997-Jul-08 Tue	5.55	5.55	5.5	5.5	75,940	###	###	###	0.4
1997-Jul-07 Mon	5.55	5.55	5.55	5.55	13,424	###	###	###	###
1997-Jul-04 Fri	5.55	5.55	5.55	5.55			###	###	###
1997-Jul-02 Wed	5.5	5.5	5.5	5.5	5,077	27,923	###	###	0.4
1997-Jul-01 Tue	5.4	5.45	5.4	5.4	34,250	###	###	###	0.4
1997-Jun-30 Mon	###	5.4	###	###			23.0	23.0	0.0
1997-Jun-27 Fri	5.2	5.2	5.2	5.2	1,022	###	###	###	###
1997-Jun-26 Thu	###	###	5.25	5.25			21.0	21.0	0.4
1997-Jun-25 Wed	###	###	###	###	10,487	0	###	###	0.0
1997-Jun-24 Tue	###	###	###	###			68.6	68.6	0.0
1997-Jun-23 Mon	###	###	###	###			75.7	75.7	0.0
1997-Jun-20 Fri	5.4	5.4	5.4	5.4			67.0	67.0	0.4
1997-Jun-19 Thu	5.4	5.4	5.4	5.4			71.8	71.8	0.4
1997-Jun-18 Wed	###	###	###	###	3,948	0	###	###	0.0
1997-Jun-17 Tue	###	###	###	###			70.7	70.7	0.0
1997-Jun-16 Mon	5.4	5.4	5.4	5.4			69.4	69.4	0.4
1997-Jun-13 Fri	###	5.4	###	5.4			76.7	76.7	0.4
1997-Jun-12 Thu	5.4	5.4	###	5.4			69.8	69.8	0.4
1997-Jun-11 Wed	5.4	5.4	###	###	84,652	###	###	###	0.0
1997-Jun-10 Tue	5.4	5.4	5.4	5.4			###	###	0.4
1997-Jun-05 Thu	5.44	5.44	5.44	5.44	374	###	77.2	77.2	0.4
1997-Jun-03 Tue	5.41	5.41	5.41	5.41	9,874	###	69.2	69.2	###
1997-Jun-02 Mon	###	5.41	###	5.41			###	###	###
1997-May-30 Fri	###	###	###	###			62.0	62.0	0.0
1997-May-29 Thu	###	###	###	###			###	###	0.0
1997-May-28 Wed	5.29	###	5.29	###			66.8	66.8	0.0
1997-May-27 Tue	###	###	###	###			###	###	0.0
1997-May-26 Mon	###	###	###	###			23.1	23.1	0.0
1997-May-23 Fri	###	###	###	###	64,278	0	76.0	76.0	0.0
1997-May-22 Thu	###	###	###	###	80,155	0	###	###	0.0
1997-May-21 Wed	###	###	5	5			11.2	11.2	0.4
1997-May-16 Fri	5	###	5	###	90,054	###	89.3	89.3	0.0
1997-May-15 Thu	###	###	5	5			18.8	18.8	0.4
1997-May-14 Wed	###	###	5	###	85,542	213,855	70.1	70.1	0.0
1997-May-13 Tue	###	###	###	###			###	###	0.0
1997-May-09 Fri	5.2	5.2	5.2	5.2			###	###	###
1997-May-08 Thu	5.2	5.2	5.2	5.2			###	###	###
1997-May-07 Wed	5.2	5.2	5.2	5.2			72.4	72.4	###
1997-May-06 Tue	5.22	5.25	###	5.25			73.1	73.1	0.4
1997-May-05 Mon	###	###	5.26	5.26			###	###	0.4
1997-May-02 Fri	###	###	###	###			65.4	65.4	0.0
1997-Apr-30 Wed	###	###	5.28	###			###	###	0.0
1997-Apr-24 Thu	5.23	5.23	5.22	5.22	2,873	###	25.3	25.3	0.4
1997-Apr-23 Wed	###	###	5.23	5.23			17.7	17.7	###
1997-Apr-22 Tue	###	###	###	###			70.1	70.1	0.0
1997-Apr-21 Mon	5.226	5.226	5.226	5.226			###	###	###
1997-Apr-18 Fri	5.22	5.22	5.22	5.22	4,026	###	61.1	61.1	0.4
1997-Apr-17 Thu	###	###	5.22	5.22	8,386	21,887	14.8	14.8	0.4
1997-Apr-16 Wed	5.2	5.2	5.2	5.2			73.8	73.8	###
1997-Apr-14 Mon	5.2	5.2	###	###			###	###	0.0
1997-Apr-11 Fri	###	###	5.25	###	20,674	###	###	###	0.0
1997-Apr-10 Thu	###	###	###	###			###	###	0.0
1997-Apr-09 Wed	###	###	###	###	9,658	0	###	###	0.0
1997-Apr-08 Tue	###	###	###	###	13,089	0	###	###	0.0
1997-Apr-07 Mon	###	###	###	###			###	###	0.0
1997-Apr-04 Fri	###	###	###	###			###	###	0.0
1997-Apr-03 Thu	5.28	###	5.28	###			72.4	72.4	0.0
1997-Apr-02 Wed	###	###	###	###			74.0	74.0	0.0
1997-Mar-27 Thu	###	###	5.29	###			59.7	59.7	0.0
1997-Mar-26 Wed	5.2	5.2	5.2	5.2			###	###	###
1997-Mar-25 Tue	###	###	###	###			74.0	74.0	0.0
1997-Mar-24 Mon	###	###	###	###	0				0.0
1997-Mar-21 Fri	###	###	###	###	0				0.0
1997-Mar-20 Thu	###	###	###	###			###	###	0.0
1997-Mar-19 Wed	###	###	###	###			###	###	0.0
1997-Mar-18 Tue	5.2	5.2	###	###	4,185	10,881	40.7	40.7	0.0
1997-Mar-14 Fri	###	###	###	###			###	###	0.0
1997-Mar-13 Thu	###	5.4	###	5.4			86.5	86.5	0.4
1997-Mar-12 Wed	###	5.5	###	5.5	982	###	91.7	91.7	0.4
1997-Mar-11 Tue	5.4	5.4	5.4	5.4			###	###	0.4
1997-Mar-06 Thu	5.5	5.5	5.5	5.5			66.7	66.7	0.4
1997-Mar-05 Wed	###	###	5.29	5.29			###	###	0.4
1997-Mar-04 Tue	###	###	###	###			###	###	0.0
1997-Feb-28 Fri	5.4	5.4	###	5.4	80,657	217,773	71.6	71.6	0.4
1997-Feb-27 Thu	5.45	5.45	5.4	5.4			###	###	0.4
1997-Feb-26 Wed	5.4	5.4	5.4	5.4	1,420	###	70.5	70.5	0.4
1997-Feb-25 Tue	5.5	5.5	5.5	5.5			###	###	0.4
1997-Feb-24 Mon	5.5	5.5	5.4	5.4			###	###	0.4
1997-Feb-21 Fri	5.7	5.7	5.4	5.4	16,288	###	2.6	2.6	0.4
1997-Feb-20 Thu	5.55	5.56	5.55	5.56	3,350	###	###	###	0.4
1997-Feb-19 Wed	5.5	5.55	5.45	5.55			###	###	###
1997-Feb-18 Tue	###	5.4	###	5.4	4,450	###	###	###	0.4
1997-Feb-17 Mon	###	###	###	###	450	0	###	###	0.0
1997-Feb-14 Fri	5.2	###	5.2	###			###	###	0.0
1997-Feb-13 Thu	5.2	5.2	###	###			###	###	0.0
1997-Feb-12 Wed	###	###	###	###			66.0	66.0	0.0
1997-Feb-11 Tue	5.2	5.2	5.2	5.2			68.2	68.2	###
1997-Feb-10 Mon	5.2	5.2	5.2	5.2	126,356	657,051	###	###	###
1997-Feb-07 Fri	5.2	5.2	5.2	5.2			###	###	###
1997-Feb-06 Thu	###	5.2	###	5.2			###	###	###
1997-Feb-05 Wed	###	5.2	###	5.2			###	###	###
1997-Feb-04 Tue	###	###	###	###			80.2	80.2	0.0
1997-Feb-03 Mon	5.2	5.2	###	5.2			72.2	72.2	###
1997-Jan-31 Fri	###	5.2	###	5.2	3,040	###	###	###	###
1997-Jan-30 Thu	5.21	5.21	5.2	5.2	6,658	34,654	29.0	29.0	###
1997-Jan-29 Wed	5.2	5.2	5.2	5.2			66.1	66.1	###
1997-Jan-28 Tue	5.2	5.2	5.2	5.2			###	###	###
1997-Jan-24 Fri	5.4	5.4	###	###			###	###	0.0
1997-Jan-23 Thu	5.5	5.5	5.5	5.5			###	###	0.4
1997-Jan-22 Wed	5.47	5.47	5.47	5.47			###	###	###
1997-Jan-21 Tue	5.47	5.51	5.47	5.5			80.3	80.3	0.4
1997-Jan-20 Mon	5.45	5.45	5.45	5.45			###	###	###
1997-Jan-17 Fri	###	###	###	###			###	###	0.0
1997-Jan-16 Thu	###	###	###	###			###	###	0.0
1997-Jan-15 Wed	###	###	###	###			###	###	0.0
1997-Jan-14 Tue	5.2	5.2	5.2	5.2			75.3	75.3	###
1997-Jan-09 Thu	5.2	5.2	5.2	5.2			65.6	65.6	###
1997-Jan-08 Wed	5.2	5.2	5.2	5.2			66.3	66.3	###
1997-Jan-07 Tue	###	###	###	###	5,377	0	75.9	75.9	0.0
1997-Jan-03 Fri	###	###	###	###			21.1	21.1	0.0
1997-Jan-02 Thu	5.2	5.2	5.2	5.2	974	###	###	###	###
1996-Dec-31 Tue	5.2	5.2	5.2	5.2			63.6	63.6	###
1996-Dec-30 Mon	5.2	5.2	5.2	5.2			67.8	67.8	###
1996-Dec-27 Fri	###	###	###	###	26	0	###	###	0.0
1996-Dec-23 Mon	5.23	5.24	5.23	5.24			###	###	0.4
1996-Dec-19 Thu	5.2	5.2	5.2	5.2			###	###	###
1996-Dec-18 Wed	###	5.2	###	5.2			86.3	86.3	###
1996-Dec-17 Tue	###	5.2	###	5.2	3,986	###	88.9	88.9	###
1996-Dec-16 Mon	###	###	###	###	29,725	0	###	###	0.0
1996-Dec-13 Fri	5.2	5.2	5.2	5.2	380	1,976	###	###	###
1996-Dec-11 Wed	5.25	###	5.25	###			###	###	0.0
1996-Dec-10 Tue	###	###	###	###			66.6	66.6	0.0
1996-Dec-06 Fri	5.4	5.4	5.4	5.4			92.6	92.6	0.4
1996-Dec-05 Thu	5.4	5.4	5.4	5.4			###	###	0.4
1996-Nov-29 Fri	5.49	5.54	5.49	5.54			70.6	70.6	0.4
1996-Nov-28 Thu	5.49	5.49	5.49	5.49	2,177	11,951	67.9	67.9	0.4
1996-Nov-27 Wed	5.4	5.45	5.4	5.45	1,350	7,323	76.2	76.2	###
1996-Nov-25 Mon	5.55	5.55	5.5	5.5			22.5	22.5	0.4
1996-Nov-22 Fri	5.55	5.55	5.55	5.55			###	###	###
1996-Nov-21 Thu	5.5	5.5	5.5	5.5	24	###	###	###	0.4
1996-Nov-19 Tue	5.5	5.55	5.5	5.55	1,950	10,773	###	###	###
1996-Nov-18 Mon	5.54	5.55	5.54	5.55			72.5	72.5	###
1996-Nov-13 Wed	5.4	5.55	5.4	5.55			###	###	###
1996-Nov-12 Tue	5.55	5.55	5.55	5.55			75.1	75.1	###
1996-Nov-11 Mon	5.55	5.55	5.55	5.55			76.8	76.8	###
1996-Nov-07 Thu	5.55	5.55	5.55	5.55	0				###
1996-Nov-04 Mon	5.5	5.55	5.5	5.55			###	###	###
1996-Nov-01 Fri	5.5	5.5	5.5	5.5	1,850	10,175	71.5	71.5	0.4
1996-Oct-30 Wed	5.57	###	5.57	5.57	79,556	###	66.8	66.8	0.4
1996-Oct-29 Tue	5.58	###	5.57	5.57			###	###	0.4
1996-Oct-28 Mon	5.57	5.57	5.57	5.57			###	###	0.4
1996-Oct-25 Fri	###	###	###	###	6,525	0	###	###	0.0
1996-Oct-24 Thu	###	###	5.57	5.57			###	###	0.4
1996-Oct-23 Wed	###	###	###	###	0				0.0
1996-Oct-22 Tue	5.55	###	5.55	###			###	###	0.0
1996-Oct-21 Mon	5.55	5.55	5.55	5.55			###	###	###
1996-Oct-18 Fri	###	###	###	###	0				0.0
1996-Oct-17 Thu	###	###	###	###			70.5	70.5	0.0
1996-Oct-16 Wed	###	###	###	###			73.4	73.4	0.0
1996-Oct-15 Tue	###	###	5.57	5.57			24.3	24.3	0.4
1996-Oct-14 Mon	###	###	###	###			###	###	0.0
1996-Oct-11 Fri	###	###	###	###			###	###	0.0
1996-Oct-10 Thu	###	###	###	###			###	###	0.0
1996-Oct-09 Wed	###	###	###	###			77.8	77.8	0.0
1996-Oct-08 Tue	5.75	5.75	###	###			###	###	0.0
1996-Oct-07 Mon	###	###	###	###	0				0.0
1996-Oct-04 Fri	###	###	###	###			###	###	0.0
1996-Oct-03 Thu	###	###	###	###			###	###	0.0
1996-Oct-02 Wed	5.55	5.55	5.55	5.55			65.8	65.8	###
1996-Oct-01 Tue	###	###	5.55	5.55			###	###	###
1996-Sep-30 Mon	###	###	###	###			64.9	64.9	0.0
1996-Sep-27 Fri	###	###	###	###			###	###	0.0
1996-Sep-26 Thu	###	###	###	###			16.1	16.1	0.0
1996-Sep-25 Wed	###	###	###	###			###	###	0.0
1996-Sep-24 Tue	###	###	###	###	0				0.0
1996-Sep-23 Mon	5.7	5.7	###	###			###	###	0.0
1996-Sep-20 Fri	5.7	5.75	5.7	5.7			###	###	0.4
1996-Sep-19 Thu	5.7	5.7	5.7	5.7	0				0.4
1996-Sep-18 Wed	###	5.7	###	5.7			87.1	87.1	0.4
1996-Sep-17 Tue	###	###	###	###			###	###	0.0
1996-Sep-16 Mon	###	###	###	###	0				0.0
1996-Sep-13 Fri	5.5	5.5	5.5	5.5			###	###	0.4
1996-Sep-12 Thu	###	###	###	###	0				0.0
1996-Sep-11 Wed	###	###	###	###			###	###	0.0
1996-Sep-10 Tue	###	###	###	###			###	###	0.0
1996-Sep-09 Mon	5.2	5.2	5.2	5.2			74.2	74.2	###
1996-Sep-06 Fri	###	###	###	###			72.6	72.6	0.0
1996-Sep-05 Thu	###	###	###	###			###	###	0.0
1996-Sep-04 Wed	5.2	5.2	###	###			13.0	13.0	0.0
1996-Sep-03 Tue	###	###	###	###			###	###	0.0
1996-Sep-02 Mon	###	###	###	###	0				0.0
1996-Aug-30 Fri	5	###	5	###			###	###	0.0
1996-Aug-29 Thu	###	###	###	###			24.8	24.8	0.0
1996-Aug-28 Wed	###	###	###	###			###	###	0.0
1996-Aug-27 Tue	###	###	###	###			76.0	76.0	0.0
1996-Aug-26 Mon	###	###	###	###			74.4	74.4	0.0
1996-Aug-23 Fri	###	###	###	###			26.2	26.2	0.0
1996-Aug-22 Thu	5.27	5.27	###	###			10.8	10.8	0.0
1996-Aug-21 Wed	5.25	5.25	5.25	5.25			62.5	62.5	0.4
1996-Aug-20 Tue	5.25	5.25	5.25	5.25			###	###	0.4
1996-Aug-19 Mon	5.22	5.22	5.21	5.21			20.1	20.1	0.4
1996-Aug-16 Fri	###	###	###	###			###	###	0.0
1996-Aug-15 Thu	###	###	###	###			72.4	72.4	0.0
1996-Aug-14 Wed	###	###	###	###			###	###	0.0
1996-Aug-13 Tue	###	###	###	###			68.5	68.5	0.0
1996-Aug-12 Mon	###	###	###	###			76.1	76.1	0.0
1996-Aug-09 Fri	###	###	###	###			83.1	83.1	0.0
1996-Aug-08 Thu	###	###	###	###	0				0.0
1996-Aug-07 Wed	###	###	###	###			###	###	0.0
1996-Aug-06 Tue	###	###	###	###			###	###	0.0
1996-Aug-05 Mon	5.2	5.2	5.2	5.2			###	###	###
1996-Aug-02 Fri	5.2	5.2	5.2	5.2			###	###	###
1996-Aug-01 Thu	5.25	5.25	5.25	5.25			68.6	68.6	0.4
1996-Jul-31 Wed	5.2	5.25	5.2	5.25			###	###	0.4
1996-Jul-30 Tue	5.2	5.2	5.2	5.2			77.2	77.2	###
1996-Jul-29 Mon	5.25	5.26	5.25	5.25			83.1	83.1	0.4
1996-Jul-26 Fri	###	###	###	###			###	###	0.0
1996-Jul-25 Thu	###	###	###	###			###	###	0.0
1996-Jul-24 Wed	###	5.2	###	5.2			###	###	###
1996-Jul-23 Tue	5.2	5.2	5.2	5.2			78.9	78.9	###
1996-Jul-22 Mon	5.4	5.4	5.4	5.4	0				0.4
1996-Jul-19 Fri	###	5.4	###	5.4			###	###	0.4
1996-Jul-18 Thu	5.4	5.4	5.4	5.4			68.6	68.6	0.4
1996-Jul-17 Wed	5.4	5.4	5.4	5.4			###	###	0.4
1996-Jul-16 Tue	5.4	5.4	5.4	5.4			83.2	83.2	0.4
1996-Jul-15 Mon	5.4	5.4	5.4	5.4	0				0.4
1996-Jul-12 Fri	5.4	5.4	5.4	5.4	0				0.4
1996-Jul-11 Thu	5.4	5.4	5.4	5.4			79.8	79.8	0.4
1996-Jul-10 Wed	5.5	5.5	5.5	5.5			###	###	0.4
1996-Jul-09 Tue	5.55	5.55	5.5	5.52			23.6	23.6	0.4
1996-Jul-08 Mon	###	###	###	###	0				0.0
1996-Jul-05 Fri	5.7	5.73	###	###			12.5	12.5	0.0
1996-Jul-04 Thu	5.73	5.73	5.7	5.7			###	###	0.4
1996-Jul-03 Wed	5.75	5.75	5.73	5.75			###	###	###
1996-Jul-02 Tue	5.73	5.73	5.73	5.73			###	###	###
1996-Jul-01 Mon	5.7	5.7	5.7	5.7			70.7	70.7	0.4

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-03-04 05:37:31 thru 2026-03-04 05:37:33 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000