(SFC) SCHAFFER CORPORATION LIMITED Daily Prices Page 14

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

_{Currently Sun 24-May-12 12:36:25 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(SFC) SCHAFFER CORPORATION LIMITED Daily Prices Page 14...

TOC Company Info for SFC Limits

Company Details for (SFC) SCHAFFER CORPORATION LIMITED

Listing Code	SFC
Listing Name	SCHAFFER CORPORATION LIMITED
GICS Sector	Automobiles & Components
ISIN Name	SCHAFFER CORP. LTD.
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000SFC0

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

SFC 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	1.85	1	0.0
MAX	22.8	###	98.7

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for SFC Bottom

End of day Prices (full format),

3600 Days for (SFC) SCHAFFER CORPORATION LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 1.27
2009-Nov-13 Fri	6.2	6.2	6.2	6.2	0				0.4
2009-Nov-12 Thu	###	6.2	###	6.2			78.2	78.2	0.4
2009-Nov-11 Wed	6.2	6.2	###	###			###	###	0.0
2009-Nov-10 Tue	###	6.2	6	6.2	9,121	###	###	###	0.4
2009-Nov-09 Mon	6.4	6.4	###	###	3,484	11,148	###	###	0.0
2009-Nov-06 Fri	6.45	6.45	6.42	6.42			26.8	26.8	0.5
2009-Nov-05 Thu	6.45	6.45	6.45	6.45			77.0	77.0	###
2009-Nov-04 Wed	6.43	6.43	6.43	6.43	0				###
2009-Nov-03 Tue	6.43	6.43	6.43	6.43	0				###
2009-Nov-02 Mon	6.43	6.43	6.43	6.43	0				###
2009-Oct-30 Fri	6.55	6.55	6.43	6.43	850	###	###	###	###
2009-Oct-29 Thu	###	###	###	###	0				0.0
2009-Oct-28 Wed	###	###	6.5	###			###	###	0.0
2009-Oct-27 Tue	6.55	###	6.55	###			###	###	0.0
2009-Oct-26 Mon	###	###	###	###	0				0.0
2009-Oct-23 Fri	###	###	###	###			70.6	70.6	0.0
2009-Oct-22 Thu	6.4	###	6.4	###	11,071	35,427	87.8	87.8	0.0
2009-Oct-21 Wed	###	###	6.49	6.5	9,079	###	###	###	0.5
2009-Oct-20 Tue	6.5	6.5	6.5	6.5			###	###	0.5
2009-Oct-19 Mon	###	###	6.5	###	8,950	29,087	72.5	72.5	0.0
2009-Oct-16 Fri	6.45	6.5	6.45	6.5			75.8	75.8	0.5
2009-Oct-15 Thu	###	6.4	###	6.4			89.7	89.7	0.5
2009-Oct-14 Wed	6	###	6	###			###	###	0.0
2009-Oct-13 Tue	5.86	6	5.86	6	4,558	27,028	###	###	0.4
2009-Oct-12 Mon	5.86	5.86	5.86	5.86			###	###	0.4
2009-Oct-09 Fri	6	6	6	6			###	###	0.4
2009-Oct-07 Wed	5.8	5.8	5.8	5.8	680	3,944	64.1	64.1	0.4
2009-Oct-06 Tue	5.7	5.8	5.7	5.8			###	###	0.4
2009-Oct-05 Mon	###	###	###	###			72.9	72.9	0.0
2009-Oct-02 Fri	###	###	###	###	0				0.0
2009-Oct-01 Thu	###	###	###	###			###	###	0.0
2009-Sep-30 Wed	5.55	###	5.45	5.45			###	###	###
2009-Sep-29 Tue	5.55	5.55	5.55	5.55	0				###
2009-Sep-28 Mon	5.55	5.55	5.44	5.55	3,440	###	###	###	###
2009-Sep-25 Fri	5.5	5.55	5.5	5.55			72.9	72.9	###
2009-Sep-24 Thu	5.5	5.5	5.5	5.5	1,820	###	###	###	0.4
2009-Sep-23 Wed	5.45	5.45	5.45	5.45			###	###	###
2009-Sep-22 Tue	5.5	5.5	5.5	5.5	0				0.4
2009-Sep-21 Mon	5.5	5.5	5.5	5.5			71.9	71.9	0.4
2009-Sep-18 Fri	5.25	5.25	5.25	5.25	0				0.4
2009-Sep-17 Thu	5.26	5.26	5.25	5.25			33.6	33.6	0.4
2009-Sep-16 Wed	5.25	5.25	5.25	5.25			###	###	0.4
2009-Sep-15 Tue	5.25	5.25	5.25	5.25	0				0.4
2009-Sep-14 Mon	5.5	5.5	5.25	5.25			###	###	0.4
2009-Sep-11 Fri	5.55	5.55	5.5	5.5			###	###	0.4
2009-Sep-10 Thu	5.2	5.5	###	5.5			###	###	0.4
2009-Sep-09 Wed	###	###	###	###	0				0.0
2009-Sep-08 Tue	0	0	0	0	0				0.0
2009-Sep-07 Mon	0	0	0	0	0				0.0
2009-Sep-04 Fri	###	###	###	###			###	###	0.0
2009-Sep-03 Thu	###	###	###	###			###	###	0.0
2009-Sep-02 Wed	5.55	###	5.55	###			73.8	73.8	0.0
2009-Sep-01 Tue	5.5	5.55	5.5	5.55	5,779	31,928	73.2	73.2	###
2009-Aug-31 Mon	###	5.45	###	5.45	5,440	14,824	84.6	84.6	###
2009-Aug-28 Fri	5.25	###	5.25	5.25			###	###	0.4
2009-Aug-27 Thu	5.2	5.2	5.2	5.2	0				###
2009-Aug-26 Wed	###	5.2	###	5.2			74.5	74.5	###
2009-Aug-25 Tue	###	###	###	###			###	###	0.0
2009-Aug-24 Mon	###	###	###	###			###	###	0.0
2009-Aug-21 Fri	5	5	###	###			###	###	0.0
2009-Aug-20 Thu	###	###	###	###			###	###	0.0
2009-Aug-19 Wed	4.82	4.82	4.82	4.82			###	###	0.3
2009-Aug-18 Tue	4.8	4.8	4.8	4.8			70.3	70.3	0.3
2009-Aug-17 Mon	4.85	4.85	4.7	4.7			21.1	21.1	0.3
2009-Aug-14 Fri	4.8	4.85	4.8	4.85			###	###	###
2009-Aug-13 Thu	4.89	4.89	4.7	4.7	3,250	15,583	10.3	10.3	0.3
2009-Aug-12 Wed	4.85	4.85	4.85	4.85			67.4	67.4	###
2009-Aug-11 Tue	4.81	4.81	4.81	4.81	0				###
2009-Aug-10 Mon	4.73	4.81	4.73	4.81	10,648	###	###	###	###
2009-Aug-07 Fri	4.7	4.73	4.7	4.73			###	###	0.3
2009-Aug-06 Thu	###	###	###	###	0				0.0
2009-Aug-05 Wed	4.7	4.7	###	###			###	###	0.0
2009-Aug-04 Tue	4.76	4.76	4.76	4.76			###	###	###
2009-Aug-03 Mon	###	4.7	###	4.7			###	###	0.3
2009-Jul-31 Fri	###	4.7	###	###			65.1	65.1	0.0
2009-Jul-30 Thu	###	4.7	###	4.7			###	###	0.3
2009-Jul-29 Wed	4.8	4.8	###	###			10.1	10.1	0.0
2009-Jul-28 Tue	###	###	4.81	4.81	4,273	10,276	25.8	25.8	###
2009-Jul-27 Mon	4.75	###	4.73	###	5,678	13,428	86.1	86.1	0.0
2009-Jul-24 Fri	4.8	4.84	4.73	4.73			27.9	27.9	0.3
2009-Jul-23 Thu	###	4.7	###	4.7			64.9	64.9	0.3
2009-Jul-22 Wed	###	###	###	###	0				0.0
2009-Jul-21 Tue	###	###	###	###			###	###	0.0
2009-Jul-20 Mon	###	###	###	###	0				0.0
2009-Jul-17 Fri	###	###	###	###	56	0	75.8	75.8	0.0
2009-Jul-16 Thu	4.5	4.5	4.5	4.5			71.4	71.4	###
2009-Jul-15 Wed	###	###	###	###	0				0.0
2009-Jul-14 Tue	###	###	###	###	178	0	64.7	64.7	0.0
2009-Jul-13 Mon	4.5	4.5	4.5	4.5	0				###
2009-Jul-10 Fri	4.5	4.5	4.5	4.5	0				###
2009-Jul-09 Thu	4.5	4.5	4.5	4.5	0				###
2009-Jul-08 Wed	4.5	4.5	4.5	4.5			###	###	###
2009-Jul-07 Tue	4.5	4.5	4.5	4.5	0				###
2009-Jul-06 Mon	4.4	4.5	4.4	4.5			87.4	87.4	###
2009-Jul-03 Fri	###	###	###	###	0				0.0
2009-Jul-02 Thu	###	###	###	###	0				0.0
2009-Jul-01 Wed	###	###	###	###	0				0.0
2009-Jun-30 Tue	###	###	###	###	80	0	70.2	70.2	0.0
2009-Jun-29 Mon	###	###	###	###			79.5	79.5	0.0
2009-Jun-26 Fri	###	###	###	###			69.2	69.2	0.0
2009-Jun-25 Thu	###	###	###	###			67.5	67.5	0.0
2009-Jun-24 Wed	###	###	###	###			28.5	28.5	0.0
2009-Jun-23 Tue	###	###	###	###	3,922	0	80.6	80.6	0.0
2009-Jun-22 Mon	4.25	###	###	###			82.9	82.9	0.0
2009-Jun-19 Fri	###	###	###	###	1,672	0	75.6	75.6	0.0
2009-Jun-18 Thu	###	###	###	###	0				0.0
2009-Jun-17 Wed	###	###	###	###	0				0.0
2009-Jun-16 Tue	###	###	###	###	150	0	###	###	0.0
2009-Jun-15 Mon	4.25	###	###	###	3,288	0	79.7	79.7	0.0
2009-Jun-12 Fri	###	###	###	###			###	###	0.0
2009-Jun-11 Thu	4.25	4.25	4.25	4.25	0				###
2009-Jun-10 Wed	4.25	4.25	4.25	4.25	0				###
2009-Jun-09 Tue	4.25	4.25	4.25	4.25	0				###
2009-Jun-05 Fri	4.24	4.25	4.24	4.25			###	###	###
2009-Jun-04 Thu	###	###	###	###	1,655	0	###	###	0.0
2009-Jun-03 Wed	###	###	###	###	0				0.0
2009-Jun-02 Tue	###	###	###	###			66.2	66.2	0.0
2009-Jun-01 Mon	###	###	###	###			61.6	61.6	0.0
2009-May-29 Fri	###	###	###	###			###	###	0.0
2009-May-28 Thu	###	###	###	###	0				0.0
2009-May-27 Wed	###	###	###	###	0				0.0
2009-May-26 Tue	###	###	###	###	0				0.0
2009-May-25 Mon	###	###	###	###			73.7	73.7	0.0
2009-May-22 Fri	###	###	###	###	0				0.0
2009-May-21 Thu	###	###	###	###			###	###	0.0
2009-May-20 Wed	###	###	###	###			74.2	74.2	0.0
2009-May-19 Tue	###	###	###	###			###	###	0.0
2009-May-18 Mon	4	4	4	4	0				0.3
2009-May-15 Fri	4	4	4	4	0				0.3
2009-May-14 Thu	###	###	4	4	4,454	###	40.1	40.1	0.3
2009-May-13 Wed	###	###	###	###			70.4	70.4	0.0
2009-May-12 Tue	###	###	###	###	2,055	0	###	###	0.0
2009-May-11 Mon	4.2	4.2	4.2	4.2	0				###
2009-May-08 Fri	4.2	4.2	4.2	4.2	0				###
2009-May-07 Thu	4.2	4.2	4.2	4.2	12,346	51,853	###	###	###
2009-May-06 Wed	###	###	###	###			###	###	0.0
2009-May-05 Tue	###	###	###	###	1,080	0	68.1	68.1	0.0
2009-May-04 Mon	###	###	###	###	8,374	0	###	###	0.0
2009-May-01 Fri	###	###	###	###	0				0.0
2009-Apr-30 Thu	4	4	###	###			###	###	0.0
2009-Apr-29 Wed	4	4	4	4	0				0.3
2009-Apr-28 Tue	4	4	4	4	0				0.3
2009-Apr-27 Mon	4	4	4	4	0				0.3
2009-Apr-24 Fri	4	4	4	4	0				0.3
2009-Apr-23 Thu	4	4	4	4	0				0.3
2009-Apr-22 Wed	4	4	4	4	0				0.3
2009-Apr-21 Tue	4	4	4	4	0				0.3
2009-Apr-20 Mon	4	4	4	4	0				0.3
2009-Apr-17 Fri	###	###	4	4			21.8	21.8	0.3
2009-Apr-16 Thu	4	4	###	###			27.9	27.9	0.0
2009-Apr-15 Wed	4	###	###	###	2,250	0	###	###	0.0
2009-Apr-14 Tue	4	4	4	4	3,427	###	###	###	0.3
2009-Apr-09 Thu	4	###	4	###	4,780	###	69.5	69.5	0.0
2009-Apr-08 Wed	###	###	###	###			79.6	79.6	0.0
2009-Apr-07 Tue	###	###	###	###			77.1	77.1	0.0
2009-Apr-06 Mon	###	###	###	###	3,644	0	74.1	74.1	0.0
2009-Apr-03 Fri	4	4	4	4			67.3	67.3	0.3
2009-Apr-02 Thu	###	###	###	###	0				0.0
2009-Apr-01 Wed	###	###	###	###	0				0.0
2009-Mar-31 Tue	###	###	###	###	0				0.0
2009-Mar-30 Mon	###	###	###	###	0				0.0
2009-Mar-27 Fri	###	###	###	###	0				0.0
2009-Mar-26 Thu	###	###	###	###	0				0.0
2009-Mar-25 Wed	###	###	###	###	3,550	0	###	###	0.0
2009-Mar-24 Tue	4	4	4	4			72.3	72.3	0.3
2009-Mar-23 Mon	4	4	4	4	0				0.3
2009-Mar-20 Fri	4	4	4	4	0				0.3
2009-Mar-19 Thu	4	4	4	4	0				0.3
2009-Mar-18 Wed	###	###	4	4			###	###	0.3
2009-Mar-17 Tue	###	###	###	###	0				0.0
2009-Mar-16 Mon	###	###	###	###			64.2	64.2	0.0
2009-Mar-13 Fri	4.48	4.48	4.48	4.48	0				###
2009-Mar-12 Thu	4.48	4.48	4.48	4.48	0				###
2009-Mar-11 Wed	4.48	4.48	4.48	4.48	0				###
2009-Mar-10 Tue	4.48	4.48	4.48	4.48	0				###
2009-Mar-09 Mon	4.48	4.48	4.48	4.48	0				###
2009-Mar-06 Fri	4.48	4.48	4.48	4.48	0				###
2009-Mar-05 Thu	###	4.48	###	4.48	9,250	20,720	###	###	###
2009-Mar-04 Wed	4.4	4.4	###	###			###	###	0.0
2009-Mar-03 Tue	###	###	###	###	1,647	0	74.5	74.5	0.0
2009-Mar-02 Mon	###	###	###	###	20,748	0	97.1	97.1	0.0
2009-Feb-27 Fri	###	###	###	###			###	###	0.0
2009-Feb-26 Thu	###	###	###	###	0				0.0
2009-Feb-25 Wed	4	###	4	###			91.4	91.4	0.0
2009-Feb-24 Tue	###	###	###	4			###	###	0.3
2009-Feb-23 Mon	###	###	###	###			###	###	0.0
2009-Feb-20 Fri	4	4	4	4	0				0.3
2009-Feb-19 Thu	4	4	4	4	0				0.3
2009-Feb-18 Wed	###	###	4	4			###	###	0.3
2009-Feb-17 Tue	###	###	###	###	0				0.0
2009-Feb-16 Mon	###	###	4	###	1,473	2,946	32.3	32.3	0.0
2009-Feb-13 Fri	###	###	###	###			63.1	63.1	0.0
2009-Feb-12 Thu	4.2	4.2	4.2	4.2	0				###
2009-Feb-11 Wed	4.2	4.2	4.2	4.2	1,175	###	67.0	67.0	###
2009-Feb-10 Tue	4.25	4.25	4.25	4.25	0				###
2009-Feb-09 Mon	4.25	4.25	4.25	4.25	0				###
2009-Feb-06 Fri	4.25	4.25	4.25	4.25	625	2,656	###	###	###
2009-Feb-05 Thu	4.25	###	4.25	###	20,253	###	80.4	80.4	0.0
2009-Feb-04 Wed	###	###	###	###	0				0.0
2009-Feb-03 Tue	4.4	4.4	###	###	6,450	###	23.1	23.1	0.0
2009-Feb-02 Mon	###	###	###	###	0				0.0
2009-Jan-30 Fri	###	###	###	###			66.9	66.9	0.0
2009-Jan-29 Thu	###	###	###	###			###	###	0.0
2009-Jan-28 Wed	4.4	4.4	###	###			###	###	0.0
2009-Jan-27 Tue	###	###	###	###	1,259	0	75.1	75.1	0.0
2009-Jan-23 Fri	4.4	4.4	###	###			###	###	0.0
2009-Jan-22 Thu	4.4	4.4	4.4	4.4	0				0.3
2009-Jan-21 Wed	4.4	4.4	4.4	4.4			76.0	76.0	0.3
2009-Jan-20 Tue	4.42	4.42	4.4	4.4			44.3	44.3	0.3
2009-Jan-19 Mon	4.4	4.4	4.4	4.4	0				0.3
2009-Jan-16 Fri	4.4	4.4	4.4	4.4			72.2	72.2	0.3
2009-Jan-15 Thu	4.46	4.46	4.46	4.46	0				0.3
2009-Jan-14 Wed	4.46	4.46	4.46	4.46	0				0.3
2009-Jan-13 Tue	4.46	4.46	4.46	4.46	0				0.3
2009-Jan-12 Mon	4.46	4.46	4.46	4.46	0				0.3
2009-Jan-09 Fri	4.46	4.46	4.46	4.46	0				0.3
2009-Jan-08 Thu	4.46	4.46	4.46	4.46	0				0.3
2009-Jan-07 Wed	4.53	4.54	4.46	4.46	10,880	###	###	###	0.3
2009-Jan-06 Tue	4.55	4.55	4.55	4.55			64.9	64.9	0.3
2009-Jan-05 Mon	4.4	4.4	4.4	4.4			###	###	0.3
2009-Jan-02 Fri	4.4	4.4	4.4	4.4	0				0.3
2008-Dec-31 Wed	4.4	4.4	4.4	4.4	0				0.3
2008-Dec-30 Tue	4.4	4.4	4.4	4.4	0				0.3
2008-Dec-29 Mon	4.4	4.4	4.4	4.4	2,049	###	67.6	67.6	0.3
2008-Dec-24 Wed	4.4	4.4	4.4	4.4			63.7	63.7	0.3
2008-Dec-23 Tue	###	###	###	###	0				0.0
2008-Dec-22 Mon	###	###	###	###			###	###	0.0
2008-Dec-19 Fri	###	###	###	###	0				0.0
2008-Dec-18 Thu	###	###	###	###			###	###	0.0
2008-Dec-17 Wed	4.4	4.4	###	4.4	16,181	###	###	###	0.3
2008-Dec-16 Tue	###	###	###	###			76.7	76.7	0.0
2008-Dec-15 Mon	###	###	###	###	0				0.0
2008-Dec-12 Fri	###	###	###	###			###	###	0.0
2008-Dec-11 Thu	###	###	###	###	5,049	0	###	###	0.0
2008-Dec-10 Wed	###	###	###	###	0				0.0
2008-Dec-09 Tue	###	###	###	###	1,870	0	76.3	76.3	0.0
2008-Dec-08 Mon	4.48	4.48	###	###	4,270	###	20.4	20.4	0.0
2008-Dec-05 Fri	4.5	4.5	4.5	4.5	0				###
2008-Dec-04 Thu	4.5	4.5	4.5	4.5	0				###
2008-Dec-03 Wed	4.5	4.5	4.5	4.5	0				###
2008-Dec-02 Tue	4.5	4.5	4.5	4.5	0				###
2008-Dec-01 Mon	4.5	4.5	4.5	4.5			74.1	74.1	###
2008-Nov-28 Fri	4.5	4.5	4.5	4.5			66.2	66.2	###
2008-Nov-27 Thu	4.51	4.51	4.5	4.5			32.8	32.8	###
2008-Nov-26 Wed	###	###	4.5	4.55	19,972	###	###	###	0.3
2008-Nov-25 Tue	4.55	###	4.55	###			72.2	72.2	0.0
2008-Nov-24 Mon	4.5	4.51	4.5	4.5			###	###	###
2008-Nov-21 Fri	4.55	4.55	4.49	4.5			30.2	30.2	###
2008-Nov-20 Thu	5	5	###	###			###	###	0.0
2008-Nov-19 Wed	5	###	5	###			###	###	0.0
2008-Nov-18 Tue	5	5	5	5			###	###	0.4
2008-Nov-17 Mon	5	5	5	5			82.1	82.1	0.4
2008-Nov-14 Fri	5	5	5	5	0				0.4
2008-Nov-13 Thu	5	5	5	5			###	###	0.4
2008-Nov-12 Wed	###	###	5	5			###	###	0.4
2008-Nov-11 Tue	###	###	5	5	11,583	28,957	###	###	0.4
2008-Nov-10 Mon	###	###	###	###	3,754	0	17.3	17.3	0.0
2008-Nov-07 Fri	###	###	###	###	0				0.0
2008-Nov-06 Thu	###	###	###	###	0				0.0
2008-Nov-05 Wed	5.2	5.2	###	###			###	###	0.0
2008-Nov-04 Tue	5.2	5.2	5.2	5.2			67.2	67.2	###
2008-Nov-03 Mon	5.2	5.2	5.2	5.2			58.8	58.8	###
2008-Oct-31 Fri	5.4	5.4	5.4	5.4			63.1	63.1	0.4
2008-Oct-30 Thu	###	###	###	###	0				0.0
2008-Oct-29 Wed	###	###	###	###			###	###	0.0
2008-Oct-28 Tue	5.5	5.5	###	###			28.3	28.3	0.0
2008-Oct-27 Mon	5.45	5.45	5.45	5.45	0				###
2008-Oct-24 Fri	5.45	5.45	5.45	5.45	0				###
2008-Oct-23 Thu	5.45	5.45	5.45	5.45	0				###
2008-Oct-22 Wed	5.45	5.45	5.45	5.45	0				###
2008-Oct-21 Tue	5.45	5.45	5.45	5.45			###	###	###
2008-Oct-20 Mon	5.45	5.45	5.45	5.45	0				###
2008-Oct-17 Fri	5.45	5.45	5.45	5.45	0				###
2008-Oct-16 Thu	5.45	5.45	5.45	5.45	0				###
2008-Oct-15 Wed	###	###	5.45	5.45	4,050	###	27.4	27.4	###
2008-Oct-14 Tue	5.4	5.4	###	###			30.2	30.2	0.0
2008-Oct-13 Mon	5.25	5.25	5.25	5.25			62.9	62.9	0.4
2008-Oct-10 Fri	5.5	5.5	###	###			33.0	33.0	0.0
2008-Oct-09 Thu	###	###	###	###			77.4	77.4	0.0
2008-Oct-08 Wed	5.8	5.8	5.8	5.8	0				0.4
2008-Oct-07 Tue	5.8	5.8	5.8	5.8	870	5,046	63.0	63.0	0.4
2008-Oct-06 Mon	5.8	5.8	5.8	5.8			88.9	88.9	0.4
2008-Oct-03 Fri	6	6	5.85	5.85			22.3	22.3	0.4
2008-Oct-02 Thu	6.21	6.21	6.21	6.21	0				###
2008-Oct-01 Wed	6.21	6.21	6.21	6.21	0				###
2008-Sep-30 Tue	6.21	6.21	6.21	6.21			###	###	###
2008-Sep-29 Mon	6.21	6.21	6.21	6.21	0				###
2008-Sep-26 Fri	6.21	6.21	6.21	6.21	0				###
2008-Sep-25 Thu	6.25	6.25	6.21	6.21			30.5	30.5	###
2008-Sep-24 Wed	6.25	6.25	6.23	6.23			28.1	28.1	0.4
2008-Sep-23 Tue	6.21	6.21	6.21	6.21	0				###
2008-Sep-22 Mon	6.29	6.29	6.21	6.21			###	###	###
2008-Sep-19 Fri	6.21	6.21	6.21	6.21	0				###
2008-Sep-18 Thu	6.29	6.29	6.21	6.21			37.5	37.5	###
2008-Sep-17 Wed	6.7	6.7	6.5	6.5	744	###	23.9	23.9	0.5
2008-Sep-16 Tue	6.75	6.75	6.75	6.75	0				0.5
2008-Sep-15 Mon	6.75	6.75	6.75	6.75			81.6	81.6	0.5
2008-Sep-12 Fri	7.25	7.25	7.25	7.25	0				0.5
2008-Sep-11 Thu	7.25	7.25	7.25	7.25	0				0.5
2008-Sep-10 Wed	7.25	7.25	7.25	7.25	0				0.5
2008-Sep-09 Tue	7.25	7.25	7.25	7.25			###	###	0.5
2008-Sep-08 Mon	7	7	7	7	0				0.5
2008-Sep-05 Fri	###	###	7	7			29.0	29.0	0.5
2008-Sep-04 Thu	###	###	###	###			###	###	0.0
2008-Sep-03 Wed	7.2	7.2	7.2	7.2	0				0.5
2008-Sep-02 Tue	7.2	7.2	7.2	7.2	0				0.5
2008-Sep-01 Mon	###	7.2	###	7.2			###	###	0.5
2008-Aug-29 Fri	###	###	###	###			###	###	0.0
2008-Aug-28 Thu	7	7	7	7	0				0.5
2008-Aug-27 Wed	7	7	7	7	0				0.5
2008-Aug-26 Tue	7	7	7	7	0				0.5
2008-Aug-25 Mon	7	7	7	7	0				0.5
2008-Aug-22 Fri	6.8	7	6.8	7	7,654	###	###	###	0.5
2008-Aug-21 Thu	###	###	###	###	4,125	0	80.4	80.4	0.0
2008-Aug-20 Wed	###	###	###	###			65.1	65.1	0.0
2008-Aug-19 Tue	###	###	###	###	0				0.0
2008-Aug-18 Mon	###	###	###	###	0				0.0
2008-Aug-15 Fri	###	###	###	###	4,050	0	###	###	0.0
2008-Aug-14 Thu	###	###	###	###	0				0.0
2008-Aug-13 Wed	###	###	###	###			###	###	0.0
2008-Aug-12 Tue	###	###	###	###	0				0.0
2008-Aug-11 Mon	###	###	###	###	0				0.0
2008-Aug-08 Fri	###	###	###	###	0				0.0
2008-Aug-07 Thu	###	###	###	###			70.6	70.6	0.0
2008-Aug-06 Wed	###	###	###	###			###	###	0.0
2008-Aug-05 Tue	0	0	0	0	0				0.0
2008-Aug-04 Mon	0	0	0	0	0				0.0
2008-Aug-01 Fri	0	0	0	0	0				0.0
2008-Jul-31 Thu	###	###	###	###			###	###	0.0
2008-Jul-30 Wed	###	###	###	###			###	###	0.0
2008-Jul-29 Tue	0	0	0	0	0				0.0
2008-Jul-28 Mon	7	7	7	7	21	147	78.9	78.9	0.5
2008-Jul-25 Fri	0	0	0	0	0				0.0
2008-Jul-24 Thu	7	7	7	7	250	1,750	###	###	0.5
2008-Jul-23 Wed	6.2	6.2	6.2	6.2	846	5,245	###	###	0.4
2008-Jul-22 Tue	###	###	###	###			###	###	0.0
2008-Jul-21 Mon	###	###	###	###	4,684	0	###	###	0.0
2008-Jul-18 Fri	0	0	0	0	0				0.0
2008-Jul-17 Thu	###	###	###	###			69.9	69.9	0.0
2008-Jul-16 Wed	6	###	6	###	3,449	10,347	###	###	0.0
2008-Jul-15 Tue	6.2	6.2	6	6			###	###	0.4
2008-Jul-14 Mon	###	###	###	###			78.0	78.0	0.0
2008-Jul-11 Fri	0	0	0	0	0				0.0
2008-Jul-10 Thu	###	6.2	###	6.2			###	###	0.4
2008-Jul-09 Wed	0	0	0	0	0				0.0
2008-Jul-08 Tue	###	###	###	###			###	###	0.0
2008-Jul-07 Mon	6.2	6.2	###	###	23,222	71,988	23.8	23.8	0.0
2008-Jul-04 Fri	###	###	###	###	1,975	0	###	###	0.0
2008-Jul-03 Thu	###	###	###	###	1,975	0	46.7	46.7	0.0
2008-Jul-02 Wed	7.2	7.2	7.2	7.2	150	1,080	###	###	0.5
2008-Jul-01 Tue	7.2	7.2	7.2	7.2	350	2,520	72.7	72.7	0.5
2008-Jun-30 Mon	7.2	7.2	7.2	7.2			###	###	0.5
2008-Jun-27 Fri	7.59	7.59	7.59	7.59			###	###	0.5
2008-Jun-26 Thu	7.5	7.59	7.5	7.59			70.7	70.7	0.5
2008-Jun-25 Wed	7.5	7.5	7.5	7.5	5,142	###	70.9	70.9	0.5
2008-Jun-24 Tue	###	###	###	###			72.1	72.1	0.0
2008-Jun-23 Mon	###	###	###	###	4,770	0	41.9	41.9	0.0
2008-Jun-20 Fri	###	###	###	###			72.4	72.4	0.0
2008-Jun-19 Thu	7.75	7.75	###	###	4,847	18,782	31.3	31.3	0.0
2008-Jun-18 Wed	7.77	7.77	7.77	7.77			###	###	0.6
2008-Jun-17 Tue	7.75	7.75	7.75	7.75	650	###	66.5	66.5	###
2008-Jun-16 Mon	7.7	7.7	7.7	7.7	0				0.6
2008-Jun-13 Fri	7.7	7.7	7.7	7.7	3,150	24,255	72.2	72.2	0.6
2008-Jun-12 Thu	7.8	7.8	7.78	7.78			###	###	0.6
2008-Jun-11 Wed	7.8	7.8	7.8	7.8			###	###	0.6
2008-Jun-10 Tue	7.83	7.83	7.8	7.8			44.4	44.4	0.6
2008-Jun-06 Fri	7.85	###	7.85	###			###	###	0.0
2008-Jun-05 Thu	7.85	7.85	7.8	7.8			41.7	41.7	0.6
2008-Jun-04 Wed	7.8	7.8	7.8	7.8			###	###	0.6
2008-Jun-03 Tue	7.8	7.8	7.8	7.8	0				0.6
2008-Jun-02 Mon	7.8	7.8	7.8	7.8	427	###	73.2	73.2	0.6
2008-May-30 Fri	7.8	###	7.8	###	2,274	###	73.6	73.6	0.0
2008-May-29 Thu	7.8	7.8	7.8	7.8			66.4	66.4	0.6
2008-May-28 Wed	7.8	7.8	7.8	7.8			75.8	75.8	0.6
2008-May-27 Tue	7.8	7.8	7.8	7.8			###	###	0.6
2008-May-26 Mon	7.8	7.8	7.8	7.8			###	###	0.6
2008-May-23 Fri	###	###	###	###	1,250	0	###	###	0.0
2008-May-22 Thu	###	8	###	8			68.5	68.5	###
2008-May-21 Wed	7.89	7.89	7.89	7.89			67.7	67.7	###
2008-May-20 Tue	7.8	7.8	7.8	7.8	9,450	###	###	###	0.6
2008-May-19 Mon	7.81	7.81	7.81	7.81			67.2	67.2	0.6
2008-May-16 Fri	7.8	7.8	7.8	7.8			65.2	65.2	0.6
2008-May-15 Thu	7.81	7.81	7.8	7.8			###	###	0.6
2008-May-14 Wed	7.8	7.8	7.8	7.8			65.8	65.8	0.6
2008-May-13 Tue	###	###	7.8	7.8	10,223	###	22.8	22.8	0.6
2008-May-12 Mon	7.8	7.8	7.8	7.8			68.4	68.4	0.6
2008-May-09 Fri	7.8	7.8	7.8	7.8			64.2	64.2	0.6
2008-May-08 Thu	7.7	7.7	7.7	7.7	0				0.6
2008-May-07 Wed	7.7	7.7	7.7	7.7	0				0.6
2008-May-06 Tue	7.8	7.8	###	7.7			###	###	0.6
2008-May-05 Mon	7.8	7.8	7.8	7.8			###	###	0.6
2008-May-02 Fri	7.8	7.8	7.8	7.8	4,652	36,285	###	###	0.6
2008-May-01 Thu	7.8	7.8	7.8	7.8			67.3	67.3	0.6
2008-Apr-30 Wed	7.8	7.8	7.8	7.8	0				0.6
2008-Apr-29 Tue	7.8	7.8	7.8	7.8			70.4	70.4	0.6
2008-Apr-28 Mon	7.8	7.8	7.8	7.8			###	###	0.6
2008-Apr-24 Thu	7.85	7.85	7.85	7.85	0				###
2008-Apr-23 Wed	7.84	7.85	7.84	7.85	1,150	9,021	###	###	###
2008-Apr-22 Tue	7.85	7.85	7.85	7.85	0				###
2008-Apr-21 Mon	7.85	7.85	7.85	7.85			66.6	66.6	###
2008-Apr-18 Fri	7.8	7.8	7.8	7.8	0				0.6
2008-Apr-17 Thu	7.8	7.8	7.8	7.8	4,187	32,658	###	###	0.6
2008-Apr-16 Wed	7.5	7.8	7.5	7.8	23,686	###	###	###	0.6
2008-Apr-15 Tue	###	###	###	###	0				0.0
2008-Apr-14 Mon	###	###	###	###	121	0	74.8	74.8	0.0
2008-Apr-11 Fri	###	###	###	###	0				0.0
2008-Apr-10 Thu	###	###	###	###	0				0.0
2008-Apr-09 Wed	###	###	###	###			74.6	74.6	0.0
2008-Apr-08 Tue	###	###	###	###			###	###	0.0
2008-Apr-07 Mon	###	8	###	###			###	###	0.0
2008-Apr-04 Fri	###	###	###	###	0				0.0
2008-Apr-03 Thu	###	###	###	###	0				0.0
2008-Apr-02 Wed	###	###	###	###	2,350	0	###	###	0.0
2008-Apr-01 Tue	7.85	7.85	7.7	7.7	4,220	###	###	###	0.6
2008-Mar-31 Mon	8	8	8	8			68.5	68.5	###
2008-Mar-28 Fri	8	8	8	8	0				###
2008-Mar-27 Thu	8	8	8	8	0				###
2008-Mar-26 Wed	8	8	8	8			61.5	61.5	###
2008-Mar-25 Tue	7.7	8	7.7	8	6,375	50,043	86.4	86.4	###
2008-Mar-20 Thu	7.7	7.7	7.7	7.7			73.5	73.5	0.6
2008-Mar-19 Wed	7.7	8	7.7	8	2,580	20,253	###	###	###
2008-Mar-18 Tue	7.8	7.8	7.7	7.7			31.5	31.5	0.6
2008-Mar-17 Mon	7.8	7.8	7.8	7.8			###	###	0.6
2008-Mar-14 Fri	7.82	8	7.82	8	1,980	###	###	###	###
2008-Mar-13 Thu	7.8	7.82	7.8	7.82			78.1	78.1	0.6
2008-Mar-12 Wed	7.8	7.8	7.8	7.8			###	###	0.6
2008-Mar-11 Tue	7.8	8	###	8			86.4	86.4	###
2008-Mar-10 Mon	7.8	7.8	7.8	7.8			77.9	77.9	0.6
2008-Mar-07 Fri	8	8	8	8	4,250	###	76.3	76.3	###
2008-Mar-06 Thu	8	8	8	8	20,350	###	###	###	###
2008-Mar-05 Wed	###	###	8.42	8.47			32.7	32.7	###
2008-Mar-04 Tue	###	###	8.5	###	7,655	###	###	###	0.0
2008-Mar-03 Mon	8.8	8.8	8.8	8.8	3,175	27,940	###	###	0.6
2008-Feb-29 Fri	8.8	8.8	8.8	8.8	0				0.6
2008-Feb-28 Thu	###	###	8.8	8.8			###	###	0.6
2008-Feb-27 Wed	###	###	8.8	8.8			24.4	24.4	0.6
2008-Feb-26 Tue	8.89	###	8.89	###	2,425	10,779	69.6	69.6	0.0
2008-Feb-25 Mon	###	###	8.89	8.89	1,150	###	###	###	###
2008-Feb-22 Fri	8.75	###	8.75	###	577	2,524	77.3	77.3	0.0
2008-Feb-21 Thu	8.55	8.55	8.5	8.5			###	###	0.6
2008-Feb-20 Wed	8.5	8.5	8.5	8.5			75.2	75.2	0.6
2008-Feb-19 Tue	8.5	8.5	8.5	8.5			###	###	0.6
2008-Feb-18 Mon	8.5	8.5	8.5	8.5			74.6	74.6	0.6
2008-Feb-15 Fri	8	8.5	8	8.5	2,488	20,526	94.4	94.4	0.6
2008-Feb-14 Thu	###	###	8.5	8.5	1,748	7,429	20.1	20.1	0.6
2008-Feb-13 Wed	###	###	###	###			74.0	74.0	0.0
2008-Feb-12 Tue	###	###	###	###			###	###	0.0
2008-Feb-11 Mon	0	0	0	0	0				0.0
2008-Feb-08 Fri	###	###	###	###			65.7	65.7	0.0
2008-Feb-07 Thu	###	###	###	###	42	0	###	###	0.0
2008-Feb-06 Wed	###	###	###	###	643	0	74.3	74.3	0.0
2008-Feb-05 Tue	0	0	0	0	0				0.0
2008-Feb-04 Mon	###	9	###	9			73.0	73.0	0.6
2008-Feb-01 Fri	###	###	###	###			###	###	0.0
2008-Jan-31 Thu	8.75	###	8.75	###			83.1	83.1	0.0
2008-Jan-30 Wed	8.75	8.8	8.75	8.8			82.0	82.0	0.6
2008-Jan-29 Tue	0	0	0	0	0				0.0
2008-Jan-25 Fri	###	###	###	###			###	###	0.0
2008-Jan-24 Thu	0	0	0	0	0				0.0
2008-Jan-23 Wed	8.8	8.8	8.5	###	3,380	###	28.4	28.4	0.0
2008-Jan-22 Tue	###	9	8.8	8.8			###	###	0.6
2008-Jan-21 Mon	###	###	###	###	2,670	0	53.7	53.7	0.0
2008-Jan-18 Fri	###	###	###	###			###	###	0.0
2008-Jan-17 Thu	###	###	9	###	1,458	###	###	###	0.0
2008-Jan-16 Wed	###	###	###	###	12,648	0	###	###	0.0
2008-Jan-15 Tue	9.25	9.25	###	###			###	###	0.0
2008-Jan-14 Mon	###	9.2	###	9.2			77.0	77.0	0.7
2008-Jan-11 Fri	9.2	9.2	9.2	9.2			80.6	80.6	0.7
2008-Jan-10 Thu	9.2	9.2	9.2	9.2	1,548	14,241	###	###	0.7
2008-Jan-09 Wed	###	###	###	###			###	###	0.0
2008-Jan-08 Tue	9.25	9.25	9.25	9.25			###	###	###
2008-Jan-07 Mon	9.26	9.26	9.26	9.26			77.1	77.1	###
2008-Jan-04 Fri	9.26	###	9.26	###	425	###	###	###	0.0
2008-Jan-03 Thu	9.26	9.26	9.25	9.25			35.4	35.4	###
2008-Jan-02 Wed	9.26	###	9.26	###	4,350	20,140	###	###	0.0
2007-Dec-31 Mon	0	0	0	0	0				0.0
2007-Dec-28 Fri	###	###	###	###			###	###	0.0
2007-Dec-27 Thu	###	###	###	###			66.3	66.3	0.0
2007-Dec-24 Mon	0	0	0	0	0				0.0
2007-Dec-21 Fri	0	0	0	0	0				0.0
2007-Dec-20 Thu	0	0	0	0	0				0.0
2007-Dec-19 Wed	###	###	###	###			###	###	0.0
2007-Dec-18 Tue	###	###	###	###			###	###	0.0
2007-Dec-17 Mon	###	###	###	###			90.1	90.1	0.0
2007-Dec-14 Fri	9.4	9.4	9.4	9.4			###	###	###
2007-Dec-13 Thu	###	###	###	###			###	###	0.0
2007-Dec-12 Wed	0	0	0	0	0				0.0
2007-Dec-11 Tue	9.25	###	9.25	###			###	###	0.0
2007-Dec-10 Mon	0	0	0	0	0				0.0
2007-Dec-07 Fri	9.25	###	9.21	9.21			30.7	30.7	0.7
2007-Dec-06 Thu	9.25	9.25	9.25	9.25			###	###	###
2007-Dec-05 Wed	0	0	0	0	0				0.0
2007-Dec-04 Tue	9.2	9.2	###	###			32.9	32.9	0.0
2007-Dec-03 Mon	###	###	###	###			69.9	69.9	0.0
2007-Nov-30 Fri	###	###	###	###			60.5	60.5	0.0
2007-Nov-29 Thu	###	9.22	###	###			###	###	0.0
2007-Nov-28 Wed	###	###	###	###	1,980	0	###	###	0.0
2007-Nov-27 Tue	###	###	###	###	6,480	0	75.2	75.2	0.0
2007-Nov-26 Mon	###	###	###	###			###	###	0.0
2007-Nov-23 Fri	###	###	###	###	3,841	0	###	###	0.0
2007-Nov-22 Thu	###	###	###	###	10,152	0	42.7	42.7	0.0
2007-Nov-21 Wed	###	###	###	###			###	###	0.0
2007-Nov-20 Tue	0	0	0	0	0				0.0
2007-Nov-19 Mon	###	###	###	###			67.2	67.2	0.0
2007-Nov-16 Fri	###	###	###	###			###	###	0.0
2007-Nov-15 Thu	###	###	###	###	10,140	0	34.4	34.4	0.0
2007-Nov-14 Wed	###	###	9	###	20,878	93,951	###	###	0.0
2007-Nov-13 Tue	9	###	9	###	2,452	###	###	###	0.0
2007-Nov-12 Mon	###	###	###	###			###	###	0.0
2007-Nov-09 Fri	9	9	###	9			66.8	66.8	0.6
2007-Nov-08 Thu	9	9	9	9	750	6,750	###	###	0.6
2007-Nov-07 Wed	9	###	9	###			###	###	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	###	###	9	###	12,122	54,549	###	###	0.0
2007-Oct-31 Wed	###	9	###	9			###	###	0.6
2007-Oct-30 Tue	0	0	0	0	0				0.0
2007-Oct-29 Mon	###	###	###	###	2,156	0	34.4	34.4	0.0
2007-Oct-26 Fri	###	9	###	9	3,550	15,975	74.6	74.6	0.6
2007-Oct-25 Thu	0	0	0	0	0				0.0
2007-Oct-24 Wed	8.89	###	8.89	###	5,586	24,829	###	###	0.0
2007-Oct-23 Tue	8.89	9	8.89	9			###	###	0.6
2007-Oct-22 Mon	0	0	0	0	0				0.0
2007-Oct-19 Fri	9	9	9	9			68.5	68.5	0.6
2007-Oct-18 Thu	###	9	###	9	40,350	181,575	###	###	0.6
2007-Oct-17 Wed	8.87	###	8.87	9			82.6	82.6	0.6
2007-Oct-16 Tue	###	###	8.87	###			###	###	0.0
2007-Oct-15 Mon	###	###	###	###			76.9	76.9	0.0
2007-Oct-12 Fri	0	0	0	0	0				0.0
2007-Oct-11 Thu	###	###	###	###			61.1	61.1	0.0
2007-Oct-10 Wed	###	###	###	###	7,027	0	###	###	0.0
2007-Oct-09 Tue	###	9	###	9	2,144	9,648	###	###	0.6
2007-Oct-08 Mon	9	9	9	9			67.7	67.7	0.6
2007-Oct-05 Fri	9	9	9	9	2,550	22,950	62.8	62.8	0.6
2007-Oct-04 Thu	###	9	###	9			###	###	0.6
2007-Oct-03 Wed	###	###	###	###			###	###	0.0
2007-Oct-02 Tue	###	###	###	###	1,029	0	###	###	0.0
2007-Oct-01 Mon	###	###	###	###			###	###	0.0
2007-Sep-28 Fri	###	###	###	###	5,826	0	72.2	72.2	0.0
2007-Sep-27 Thu	9	9	9	9			61.8	61.8	0.6
2007-Sep-26 Wed	###	9	###	9			71.4	71.4	0.6
2007-Sep-25 Tue	9	9	###	9			64.4	64.4	0.6
2007-Sep-24 Mon	9	9	###	9	4,525	###	62.2	62.2	0.6
2007-Sep-21 Fri	###	9	###	9			###	###	0.6
2007-Sep-20 Thu	###	###	###	###			###	###	0.0
2007-Sep-19 Wed	0	0	0	0	0				0.0
2007-Sep-18 Tue	8.8	8.8	8.8	8.8	4,450	###	80.0	80.0	0.6
2007-Sep-17 Mon	###	###	###	###			###	###	0.0
2007-Sep-14 Fri	###	9	###	9	2,785	###	73.6	73.6	0.6
2007-Sep-13 Thu	###	###	###	###			72.5	72.5	0.0
2007-Sep-12 Wed	###	###	###	###			75.5	75.5	0.0
2007-Sep-11 Tue	###	###	###	###			###	###	0.0
2007-Sep-10 Mon	###	9	###	###			###	###	0.0
2007-Sep-07 Fri	0	0	0	0	0				0.0
2007-Sep-06 Thu	###	###	###	###			###	###	0.0
2007-Sep-05 Wed	###	###	###	###	30,947	0	###	###	0.0
2007-Sep-04 Tue	###	###	###	###			###	###	0.0
2007-Sep-03 Mon	###	###	###	###	11,744	0	###	###	0.0
2007-Aug-31 Fri	###	###	###	###			54.5	54.5	0.0
2007-Aug-30 Thu	0	0	0	0	0				0.0
2007-Aug-29 Wed	###	###	###	###	2,154	0	63.1	63.1	0.0
2007-Aug-28 Tue	###	9.2	###	###	2,026	###	###	###	0.0
2007-Aug-27 Mon	###	###	###	###	5,350	0	###	###	0.0
2007-Aug-24 Fri	9.2	9.2	###	###			###	###	0.0
2007-Aug-23 Thu	###	9.2	###	9.2	8,646	39,771	71.4	71.4	0.7
2007-Aug-22 Wed	###	###	###	9	76,284	0	69.3	69.3	0.6
2007-Aug-21 Tue	###	###	###	###	3,173	0	63.4	63.4	0.0
2007-Aug-20 Mon	8.86	###	8.86	###	4,970	###	###	###	0.0
2007-Aug-17 Fri	8.85	8.85	8.75	8.75	5,920	###	###	###	0.6
2007-Aug-16 Thu	9	###	###	###			###	###	0.0
2007-Aug-15 Wed	###	###	9	9			69.3	69.3	0.6
2007-Aug-14 Tue	###	###	9	###			77.9	77.9	0.0
2007-Aug-13 Mon	###	###	###	###	12,680	0	81.4	81.4	0.0
2007-Aug-10 Fri	8.82	###	8.82	###	106,187	468,284	###	###	0.0
2007-Aug-09 Thu	###	###	###	###	7,754	0	###	###	0.0
2007-Aug-08 Wed	9	9	8.85	9	4,656	41,554	56.6	56.6	0.6
2007-Aug-07 Tue	8.85	9	8.85	8.85			###	###	0.6
2007-Aug-06 Mon	###	###	8.85	###			###	###	0.0
2007-Aug-03 Fri	8.8	###	8.8	###	2,072	###	###	###	0.0
2007-Aug-02 Thu	###	9	8.8	8.8	34,528	###	38.7	38.7	0.6
2007-Aug-01 Wed	###	###	###	###			90.9	90.9	0.0
2007-Jul-31 Tue	9	###	9	###	15,074	###	###	###	0.0
2007-Jul-30 Mon	9	###	9	9	18,373	82,678	###	###	0.6
2007-Jul-27 Fri	###	###	###	9	29,088	0	###	###	0.6
2007-Jul-26 Thu	###	###	9	9	35,250	158,625	41.2	41.2	0.6
2007-Jul-25 Wed	9	###	9	###			72.4	72.4	0.0
2007-Jul-24 Tue	###	###	9	9	15,150	68,175	###	###	0.6
2007-Jul-23 Mon	###	###	###	###			###	###	0.0
2007-Jul-20 Fri	###	###	###	###			###	###	0.0
2007-Jul-19 Thu	###	###	###	###			63.5	63.5	0.0
2007-Jul-18 Wed	###	###	###	###			###	###	0.0
2007-Jul-17 Tue	9	###	9	###			68.3	68.3	0.0
2007-Jul-16 Mon	###	###	9	9	8,025	###	28.4	28.4	0.6
2007-Jul-13 Fri	0	0	0	0	0				0.0
2007-Jul-12 Thu	###	###	9	9			###	###	0.6
2007-Jul-11 Wed	###	###	###	###			25.6	25.6	0.0
2007-Jul-10 Tue	9	9	8.85	###	17,529	156,446	38.7	38.7	0.0
2007-Jul-09 Mon	8.8	9	8.8	9			###	###	0.6
2007-Jul-06 Fri	8.7	8.7	8.7	8.7	3,922	34,121	###	###	###
2007-Jul-05 Thu	8.8	8.8	8.7	8.7			25.4	25.4	###
2007-Jul-04 Wed	8.8	8.83	8.7	8.83	13,576	###	71.6	71.6	###
2007-Jul-03 Tue	###	###	###	###			###	###	0.0
2007-Jul-02 Mon	###	9	###	###	2,740	###	71.7	71.7	0.0
2007-Jun-29 Fri	8.51	8.57	8.51	8.57	13,280	###	64.1	64.1	0.6
2007-Jun-28 Thu	8.58	8.58	8.5	8.5	26,020	###	###	###	0.6
2007-Jun-27 Wed	8.43	###	8.43	8.57			86.2	86.2	0.6
2007-Jun-26 Tue	###	8.4	###	###			###	###	0.0
2007-Jun-25 Mon	###	###	###	###	5,542	0	43.3	43.3	0.0
2007-Jun-22 Fri	###	###	###	###	2,250	0	63.7	63.7	0.0
2007-Jun-21 Thu	8.43	8.43	###	###			31.9	31.9	0.0
2007-Jun-20 Wed	8.45	8.5	###	###	4,975	21,143	###	###	0.0
2007-Jun-19 Tue	###	8.4	###	8.4			###	###	###
2007-Jun-18 Mon	8.21	8.4	###	###	42,156	177,055	77.8	77.8	0.0
2007-Jun-15 Fri	###	###	7.85	7.85			###	###	###
2007-Jun-14 Thu	###	###	###	###	16,856	0	35.7	35.7	0.0
2007-Jun-13 Wed	7.81	7.81	7.81	7.81	1,250	###	###	###	0.6
2007-Jun-12 Tue	###	###	###	###			74.4	74.4	0.0
2007-Jun-08 Fri	7.8	###	7.8	###			76.0	76.0	0.0
2007-Jun-07 Thu	7.8	###	7.8	###	585	2,281	79.3	79.3	0.0
2007-Jun-06 Wed	###	###	7.8	7.8			22.0	22.0	0.6
2007-Jun-05 Tue	###	###	###	###			68.9	68.9	0.0
2007-Jun-04 Mon	7.75	7.8	7.7	7.8	10,784	83,576	72.2	72.2	0.6
2007-Jun-01 Fri	7.74	7.8	7.74	7.8	4,082	###	69.2	69.2	0.6
2007-May-31 Thu	###	7.74	###	7.74			###	###	0.6
2007-May-30 Wed	7.59	7.59	7.58	7.58			###	###	###
2007-May-29 Tue	7.56	###	7.55	7.58			###	###	###
2007-May-28 Mon	7.59	7.59	7.56	7.56			41.9	41.9	0.5
2007-May-25 Fri	###	###	###	###			###	###	0.0
2007-May-24 Thu	###	###	###	###			###	###	0.0
2007-May-23 Wed	0	0	0	0	0				0.0
2007-May-22 Tue	7.75	7.75	7.75	7.75	688	###	70.0	70.0	###
2007-May-21 Mon	7.75	7.75	###	7.75			###	###	###
2007-May-18 Fri	7.56	###	7.56	###			75.1	75.1	0.0
2007-May-17 Thu	7.49	###	7.49	###	2,141	###	###	###	0.0
2007-May-16 Wed	7.5	7.5	7.5	7.5			###	###	0.5
2007-May-15 Tue	7.47	7.47	7.45	7.45			39.0	39.0	0.5
2007-May-14 Mon	7.45	7.5	7.41	7.41			32.9	32.9	###
2007-May-11 Fri	7.5	7.5	7.5	7.5	2,950	22,125	###	###	0.5
2007-May-10 Thu	7.51	7.51	7.51	7.51	1,850	###	###	###	###
2007-May-09 Wed	###	7.7	7.59	7.59	8,356	63,881	35.1	35.1	0.5
2007-May-08 Tue	7.45	7.55	7.45	7.55			###	###	###
2007-May-07 Mon	7.45	7.45	7.4	7.42			###	###	0.5
2007-May-04 Fri	7.5	7.55	7.5	7.5			###	###	0.5
2007-May-03 Thu	7.4	7.5	###	7.5	6,840	25,650	###	###	0.5
2007-May-02 Wed	7.42	7.42	###	7.4			29.4	29.4	0.5
2007-May-01 Tue	7.42	7.42	7.42	7.42			###	###	0.5
2007-Apr-30 Mon	###	7.44	###	7.44			74.7	74.7	###
2007-Apr-27 Fri	0	0	0	0	0				0.0
2007-Apr-26 Thu	###	7.43	###	###	14,020	52,084	34.7	34.7	0.0
2007-Apr-24 Tue	0	0	0	0	0				0.0
2007-Apr-23 Mon	###	7.42	###	7.42	6,680	24,782	77.6	77.6	0.5
2007-Apr-20 Fri	###	###	###	###	2,141	0	###	###	0.0
2007-Apr-19 Thu	7.4	7.4	7.4	7.4			76.6	76.6	0.5
2007-Apr-18 Wed	###	7.42	###	7.42			74.1	74.1	0.5
2007-Apr-17 Tue	###	7.4	###	###			###	###	0.0
2007-Apr-16 Mon	7.2	7.27	7.2	7.27			71.9	71.9	###
2007-Apr-13 Fri	###	###	###	###	15,450	0	89.3	89.3	0.0
2007-Apr-12 Thu	7.21	7.21	###	###	17,520	63,159	###	###	0.0
2007-Apr-11 Wed	7.25	7.26	7.25	7.25			###	###	0.5
2007-Apr-10 Tue	###	###	7.25	###			26.6	26.6	0.0
2007-Apr-05 Thu	7.43	7.43	###	###			22.0	22.0	0.0
2007-Apr-04 Wed	7.44	7.44	7.43	7.43	6,174	###	34.2	34.2	###
2007-Apr-03 Tue	7.45	7.49	7.44	7.44			###	###	###
2007-Apr-02 Mon	7.5	7.5	7.47	7.47			39.8	39.8	###
2007-Mar-30 Fri	7.5	7.55	7.47	7.55	1,889	14,186	###	###	###
2007-Mar-29 Thu	7.46	7.5	7.46	7.46	2,982	###	62.7	62.7	0.5
2007-Mar-28 Wed	7.46	7.46	7.46	7.46	489	3,647	71.1	71.1	0.5
2007-Mar-27 Tue	7.45	7.46	7.44	7.46			###	###	0.5
2007-Mar-26 Mon	7.49	7.5	7.44	7.44			28.7	28.7	###
2007-Mar-23 Fri	0	0	0	0	0				0.0
2007-Mar-22 Thu	7.53	7.55	7.5	7.5			32.1	32.1	0.5
2007-Mar-21 Wed	7.46	7.53	7.46	7.53			79.9	79.9	0.5
2007-Mar-20 Tue	7.46	7.5	7.43	7.5	35,227	###	###	###	0.5
2007-Mar-19 Mon	7.45	7.5	7.45	7.5	6,245	46,681	###	###	0.5
2007-Mar-16 Fri	7.45	7.46	7.45	7.45	18,255	###	67.8	67.8	0.5
2007-Mar-15 Thu	7.46	7.46	7.46	7.46	3,652	27,243	###	###	0.5
2007-Mar-14 Wed	7.46	7.46	7.42	7.42	7,048	###	38.7	38.7	0.5
2007-Mar-13 Tue	7.46	7.54	7.46	7.5			79.3	79.3	0.5
2007-Mar-12 Mon	7.55	###	7.55	###			68.9	68.9	0.0
2007-Mar-09 Fri	7.45	7.5	7.45	7.5			###	###	0.5
2007-Mar-08 Thu	0	0	0	0	0				0.0
2007-Mar-07 Wed	###	###	7.85	###			62.7	62.7	0.0
2007-Mar-06 Tue	7.85	###	7.8	7.85	8,581	###	###	###	###
2007-Mar-05 Mon	8	8	7.85	7.85	4,156	###	###	###	###
2007-Mar-02 Fri	###	###	###	###	6,320	0	###	###	0.0
2007-Mar-01 Thu	7.85	###	7.85	###			###	###	0.0
2007-Feb-28 Wed	7.85	7.85	7.51	7.85	24,873	191,024	###	###	###
2007-Feb-27 Tue	###	###	7.85	7.85			20.4	20.4	###
2007-Feb-26 Mon	8	###	7.85	8			64.2	64.2	###
2007-Feb-23 Fri	###	###	7.85	8	473,570	###	###	###	###
2007-Feb-22 Thu	8	###	###	###	3,540	0	###	###	0.0
2007-Feb-21 Wed	8	###	8	###	14,870	59,480	###	###	0.0
2007-Feb-20 Tue	8	8	###	8			70.5	70.5	###
2007-Feb-19 Mon	7.82	8	7.82	7.89			74.8	74.8	###
2007-Feb-16 Fri	7.8	7.8	7.8	7.8			69.8	69.8	0.6
2007-Feb-15 Thu	###	###	###	###			69.0	69.0	0.0
2007-Feb-14 Wed	###	###	###	###			67.0	67.0	0.0
2007-Feb-13 Tue	8	8	###	###	3,385	13,540	###	###	0.0
2007-Feb-12 Mon	###	8	###	###			###	###	0.0
2007-Feb-09 Fri	###	###	###	###			###	###	0.0
2007-Feb-08 Thu	###	###	7.8	###			66.4	66.4	0.0
2007-Feb-07 Wed	0	0	0	0	0				0.0
2007-Feb-06 Tue	###	###	###	###			###	###	0.0
2007-Feb-05 Mon	###	###	###	###	5,750	0	72.1	72.1	0.0
2007-Feb-02 Fri	###	###	###	###	3,920	0	###	###	0.0
2007-Feb-01 Thu	###	###	###	###	4,920	0	24.3	24.3	0.0
2007-Jan-31 Wed	###	###	###	###	2,080	0	69.9	69.9	0.0
2007-Jan-30 Tue	8.2	###	###	8.2	6,477	0	65.1	65.1	0.6
2007-Jan-29 Mon	8	8.2	8	8.2			###	###	0.6
2007-Jan-25 Thu	###	###	8	8			37.1	37.1	###
2007-Jan-24 Wed	8	###	###	###			68.7	68.7	0.0
2007-Jan-23 Tue	7.85	###	7.77	8	15,025	58,372	82.8	82.8	###
2007-Jan-22 Mon	###	7.8	###	7.8			###	###	0.6
2007-Jan-19 Fri	###	###	###	###			91.5	91.5	0.0
2007-Jan-18 Thu	7.23	7.23	7.23	7.23	580	###	68.4	68.4	###
2007-Jan-17 Wed	###	7.2	###	7.2			###	###	0.5
2007-Jan-16 Tue	7	###	7	###	12,329	43,151	###	###	0.0
2007-Jan-15 Mon	###	7	###	7	2,383	8,340	66.0	66.0	0.5
2007-Jan-12 Fri	###	###	###	###			###	###	0.0
2007-Jan-11 Thu	6.87	###	6.87	###			###	###	0.0
2007-Jan-10 Wed	6.84	###	6.84	###			###	###	0.0
2007-Jan-09 Tue	6.82	6.86	6.82	6.85			68.8	68.8	###
2007-Jan-08 Mon	6.82	6.86	6.82	6.86	4,622	###	78.8	78.8	0.5
2007-Jan-05 Fri	###	###	###	###	2,754	0	69.0	69.0	0.0
2007-Jan-04 Thu	6.89	###	6.89	###			###	###	0.0
2007-Jan-03 Wed	###	###	6.8	6.8	11,854	###	16.8	16.8	0.5
2007-Jan-02 Tue	###	7	###	###			###	###	0.0
2006-Dec-29 Fri	7	###	###	###			###	###	0.0
2006-Dec-28 Thu	###	###	###	###			###	###	0.0
2006-Dec-27 Wed	###	###	###	###			61.1	61.1	0.0
2006-Dec-22 Fri	###	6.8	###	6.8			###	###	0.5
2006-Dec-21 Thu	6.8	6.8	###	###			12.7	12.7	0.0
2006-Dec-20 Wed	6.8	###	6.8	6.8	3,485	11,849	###	###	0.5
2006-Dec-19 Tue	###	###	6.8	6.8			23.7	23.7	0.5
2006-Dec-18 Mon	6.7	###	6.7	###			87.9	87.9	0.0
2006-Dec-15 Fri	###	6.59	###	6.59	22,846	75,277	89.6	89.6	###
2006-Dec-14 Thu	6.27	###	6.25	###			###	###	0.0
2006-Dec-13 Wed	6.26	6.26	6.26	6.26	8,024	###	###	###	0.4
2006-Dec-12 Tue	6.26	6.26	6.26	6.26			70.0	70.0	0.4
2006-Dec-11 Mon	6.26	6.26	6.25	6.26			67.3	67.3	0.4
2006-Dec-08 Fri	6.25	###	6.22	6.25			###	###	###
2006-Dec-07 Thu	6.28	6.28	6.25	6.25			###	###	###
2006-Dec-06 Wed	6.26	6.26	6.26	6.26			###	###	0.4
2006-Dec-05 Tue	###	###	6.29	###			###	###	0.0
2006-Dec-04 Mon	###	###	###	###			###	###	0.0
2006-Dec-01 Fri	###	###	###	###			###	###	0.0
2006-Nov-30 Thu	###	###	###	###	5,570	0	###	###	0.0
2006-Nov-29 Wed	###	###	###	###			27.3	27.3	0.0
2006-Nov-28 Tue	###	###	###	###	1,588	0	###	###	0.0
2006-Nov-27 Mon	###	###	###	###	4,086	0	35.7	35.7	0.0
2006-Nov-24 Fri	###	###	###	###			###	###	0.0
2006-Nov-23 Thu	###	###	###	###	1,357	0	###	###	0.0
2006-Nov-22 Wed	###	###	###	###	10,143	0	###	###	0.0
2006-Nov-21 Tue	###	###	###	###			###	###	0.0
2006-Nov-20 Mon	###	###	###	###			45.5	45.5	0.0
2006-Nov-17 Fri	###	###	###	###	7,575	0	###	###	0.0
2006-Nov-16 Thu	6.4	6.4	###	###	6,483	20,745	36.3	36.3	0.0
2006-Nov-15 Wed	###	6.29	###	6.29			81.3	81.3	###
2006-Nov-14 Tue	###	###	###	###			64.9	64.9	0.0
2006-Nov-13 Mon	###	6.2	###	6.2			###	###	0.4
2006-Nov-10 Fri	0	0	0	0	0				0.0
2006-Nov-09 Thu	6.2	6.25	###	###			22.8	22.8	0.0
2006-Nov-08 Wed	###	###	###	###	4,929	0	###	###	0.0
2006-Nov-07 Tue	###	###	###	###			68.1	68.1	0.0
2006-Nov-06 Mon	###	6.2	###	6.2			77.2	77.2	0.4
2006-Nov-03 Fri	6.29	6.29	6.29	6.29			###	###	###
2006-Nov-02 Thu	0	0	0	0	0				0.0
2006-Nov-01 Wed	###	###	6.2	###	5,926	18,370	73.3	73.3	0.0
2006-Oct-31 Tue	6.4	6.4	###	###	23,956	76,659	###	###	0.0
2006-Oct-30 Mon	6.41	6.41	6.4	6.4			###	###	0.5
2006-Oct-27 Fri	0	0	0	0	0				0.0
2006-Oct-26 Thu	6.42	6.42	6.42	6.42	10,450	67,089	65.2	65.2	0.5
2006-Oct-25 Wed	###	6.42	###	6.42			72.6	72.6	0.5
2006-Oct-24 Tue	###	6.4	###	6.4	7,123	###	###	###	0.5
2006-Oct-23 Mon	6.28	6.28	6.28	6.28			67.5	67.5	0.4
2006-Oct-20 Fri	0	0	0	0	0				0.0
2006-Oct-19 Thu	6.25	6.25	6.25	6.25			71.0	71.0	###
2006-Oct-18 Wed	6.41	6.41	###	###	1,541	###	15.0	15.0	0.0
2006-Oct-17 Tue	###	6.4	###	6.4			83.6	83.6	0.5
2006-Oct-16 Mon	6.29	###	6.25	###			70.1	70.1	0.0
2006-Oct-13 Fri	###	6.29	###	6.29			90.8	90.8	###
2006-Oct-12 Thu	###	###	###	###	3,372	0	###	###	0.0
2006-Oct-11 Wed	###	###	###	###			61.7	61.7	0.0
2006-Oct-10 Tue	###	###	###	###			61.6	61.6	0.0
2006-Oct-09 Mon	###	###	5.81	###			20.8	20.8	0.0
2006-Oct-06 Fri	6	###	6	6	4,120	###	64.5	64.5	0.4
2006-Oct-05 Thu	0	0	0	0	0				0.0
2006-Oct-04 Wed	###	###	###	###	5,444	0	###	###	0.0
2006-Oct-03 Tue	###	###	###	###			69.7	69.7	0.0
2006-Oct-02 Mon	###	###	###	###			###	###	0.0
2006-Sep-29 Fri	###	###	###	###			67.0	67.0	0.0
2006-Sep-28 Thu	###	###	###	###			63.6	63.6	0.0
2006-Sep-27 Wed	###	###	###	###			###	###	0.0
2006-Sep-26 Tue	###	###	###	###			71.5	71.5	0.0
2006-Sep-25 Mon	6	###	6	###	5,920	###	###	###	0.0
2006-Sep-22 Fri	###	###	5.85	###	8,681	###	88.1	88.1	0.0
2006-Sep-21 Thu	###	###	5.87	###			33.7	33.7	0.0
2006-Sep-20 Wed	###	6	5.87	5.87			###	###	###
2006-Sep-19 Tue	5.85	###	5.81	###	19,420	###	###	###	0.0
2006-Sep-18 Mon	5.85	5.85	5.85	5.85	1,156	###	67.3	67.3	0.4
2006-Sep-15 Fri	5.84	###	5.81	###	11,750	###	76.2	76.2	0.0
2006-Sep-14 Thu	###	###	5.82	5.89			14.3	14.3	###
2006-Sep-13 Wed	###	###	###	###			###	###	0.0
2006-Sep-12 Tue	###	###	###	###	29,075	0	###	###	0.0
2006-Sep-11 Mon	6.43	6.43	5.8	###			12.9	12.9	0.0
2006-Sep-08 Fri	6.53	6.53	6.43	6.47			###	###	0.5
2006-Sep-07 Thu	6.8	6.89	6.8	6.85	36,175	###	###	###	###
2006-Sep-06 Wed	###	6.7	###	6.7	7,573	###	76.1	76.1	0.5
2006-Sep-05 Tue	###	###	###	###			###	###	0.0
2006-Sep-04 Mon	###	6.8	###	6.79			88.7	88.7	0.5
2006-Sep-01 Fri	###	###	###	###	7,887	0	69.1	69.1	0.0
2006-Aug-31 Thu	###	###	###	###	12,044	0	61.5	61.5	0.0
2006-Aug-30 Wed	###	6.7	###	6.7			###	###	0.5
2006-Aug-29 Tue	###	###	6.46	###			66.5	66.5	0.0
2006-Aug-28 Mon	6.74	6.74	###	###	15,840	53,380	30.4	30.4	0.0
2006-Aug-25 Fri	6.89	6.89	6.85	6.85	13,483	92,628	###	###	###
2006-Aug-24 Thu	###	###	6.88	###	17,775	61,146	32.8	32.8	0.0
2006-Aug-23 Wed	7	###	###	7	8,550	0	64.3	64.3	0.5
2006-Aug-22 Tue	###	###	###	7			69.4	69.4	0.5
2006-Aug-21 Mon	0	0	0	0	0				0.0
2006-Aug-18 Fri	6.88	###	6.86	6.86			###	###	0.5
2006-Aug-17 Thu	###	###	6.85	6.85			21.5	21.5	###
2006-Aug-16 Wed	###	###	6.85	6.85			34.5	34.5	###
2006-Aug-15 Tue	6.85	###	6.8	###	14,372	###	###	###	0.0
2006-Aug-14 Mon	7	7	6.85	6.85	7,022	48,627	15.6	15.6	###
2006-Aug-11 Fri	6.8	7	6.8	7			90.3	90.3	0.5
2006-Aug-10 Thu	###	###	6.71	6.71	2,246	###	7.7	7.7	###
2006-Aug-09 Wed	7	###	###	###			###	###	0.0
2006-Aug-08 Tue	###	7	###	6.88	10,351	36,228	89.0	89.0	###
2006-Aug-07 Mon	6.58	###	6.58	###	8,420	###	84.2	84.2	0.0
2006-Aug-04 Fri	6.58	###	6.55	6.55	11,150	###	34.7	34.7	0.5
2006-Aug-03 Thu	6.48	6.58	6.42	6.58	13,550	88,075	82.4	82.4	0.5
2006-Aug-02 Wed	###	6.5	###	6.48			###	###	0.5
2006-Aug-01 Tue	6.28	###	6.28	###			85.2	85.2	0.0
2006-Jul-31 Mon	6.27	6.28	6.27	6.28			###	###	0.4
2006-Jul-28 Fri	6.2	6.25	###	6.25			###	###	###
2006-Jul-27 Thu	0	0	0	0	0				0.0
2006-Jul-26 Wed	6.25	###	6.25	6.29			###	###	###
2006-Jul-25 Tue	6.23	6.25	6.2	6.25			###	###	###
2006-Jul-24 Mon	###	6.2	###	6.2			87.0	87.0	0.4
2006-Jul-21 Fri	###	6.24	###	6.2			###	###	0.4
2006-Jul-20 Thu	###	###	###	###	7,520	0	###	###	0.0
2006-Jul-19 Wed	###	###	###	###			81.5	81.5	0.0
2006-Jul-18 Tue	###	###	###	###	3,470	0	73.2	73.2	0.0
2006-Jul-17 Mon	###	###	6	6	7,540	22,620	###	###	0.4
2006-Jul-14 Fri	6	###	###	###			###	###	0.0
2006-Jul-13 Thu	###	6	###	6			###	###	0.4
2006-Jul-12 Wed	###	###	5.8	###	8,740	25,346	###	###	0.0
2006-Jul-11 Tue	5.75	5.8	5.75	5.76	20,686	###	###	###	###
2006-Jul-10 Mon	###	5.7	###	5.7	2,325	6,626	###	###	0.4
2006-Jul-07 Fri	0	0	0	0	0				0.0
2006-Jul-06 Thu	0	0	0	0	0				0.0
2006-Jul-05 Wed	5.7	5.7	5.56	5.56	5,250	29,557	###	###	0.4
2006-Jul-04 Tue	5.85	5.85	5.85	5.85			67.8	67.8	0.4
2006-Jul-03 Mon	###	###	###	###			66.1	66.1	0.0
2006-Jun-30 Fri	5.7	5.82	5.55	5.7			62.0	62.0	0.4
2006-Jun-27 Tue	###	5.75	###	5.7	5,050	###	76.0	76.0	0.4
2006-Jun-26 Mon	###	###	5.52	5.52	15,425	42,573	###	###	0.4
2006-Jun-23 Fri	5.5	###	5.5	###			###	###	0.0
2006-Jun-22 Thu	###	5.45	###	5.45	12,345	33,640	76.2	76.2	###
2006-Jun-21 Wed	5.26	5.4	5.24	5.4			###	###	0.4
2006-Jun-20 Tue	###	###	5.26	5.27	3,750	###	###	###	###
2006-Jun-19 Mon	5.2	###	5.2	###			88.2	88.2	0.0
2006-Jun-16 Fri	###	5.2	###	5.2	25,480	66,248	###	###	###
2006-Jun-15 Thu	5	###	5	###	10,670	26,675	###	###	0.0
2006-Jun-14 Wed	###	###	###	###			###	###	0.0
2006-Jun-13 Tue	###	###	5	5			###	###	0.4
2006-Jun-09 Fri	###	###	###	###			###	###	0.0
2006-Jun-08 Thu	###	###	5	###	12,350	30,875	88.3	88.3	0.0
2006-Jun-07 Wed	###	###	###	###			###	###	0.0
2006-Jun-06 Tue	###	###	###	###			###	###	0.0
2006-Jun-05 Mon	5	###	5	###	12,655	###	83.7	83.7	0.0
2006-Jun-02 Fri	0	0	0	0	0				0.0
2006-Jun-01 Thu	###	###	###	5	11,027	0	28.4	28.4	0.4
2006-May-31 Wed	###	###	###	###			87.2	87.2	0.0
2006-May-30 Tue	###	###	###	###			73.8	73.8	0.0
2006-May-29 Mon	###	###	###	###	9,650	0	27.1	27.1	0.0
2006-May-26 Fri	5	5	###	###			22.8	22.8	0.0
2006-May-25 Thu	###	###	###	###			###	###	0.0
2006-May-24 Wed	###	5	###	###			###	###	0.0
2006-May-23 Tue	5	5	###	###	1,770	4,425	###	###	0.0
2006-May-22 Mon	5	5	###	5	7,750	19,375	###	###	0.4
2006-May-19 Fri	###	###	5	5			19.2	19.2	0.4
2006-May-18 Thu	5	###	###	###			###	###	0.0
2006-May-17 Wed	###	###	5	5	11,350	28,375	###	###	0.4
2006-May-16 Tue	###	###	###	###			41.6	41.6	0.0
2006-May-15 Mon	###	###	###	###	3,854	0	86.0	86.0	0.0
2006-May-12 Fri	###	5.25	###	5.25	1,024	2,688	###	###	0.4
2006-May-11 Thu	5.25	###	5.2	5.2			27.2	27.2	###
2006-May-10 Wed	5.2	5.24	5.2	5.24	10,124	52,847	74.0	74.0	0.4
2006-May-09 Tue	5.2	5.2	###	###			###	###	0.0
2006-May-08 Mon	###	5.24	###	5.24			85.8	85.8	0.4
2006-May-05 Fri	###	###	###	###			###	###	0.0
2006-May-04 Thu	###	###	###	###			###	###	0.0
2006-May-03 Wed	4.73	5	4.73	5	32,523	158,224	###	###	0.4
2006-May-02 Tue	4.74	4.75	4.72	4.75	16,154	76,489	###	###	###
2006-May-01 Mon	4.73	4.74	###	4.74	10,028	###	68.0	68.0	0.3
2006-Apr-28 Fri	###	4.74	###	4.72			86.6	86.6	0.3
2006-Apr-27 Thu	4.7	4.7	###	###			20.0	20.0	0.0
2006-Apr-26 Wed	4.71	4.72	###	4.7			###	###	0.3
2006-Apr-24 Mon	4.75	4.8	4.72	4.72			###	###	0.3
2006-Apr-21 Fri	###	4.75	###	4.75			###	###	###
2006-Apr-20 Thu	4.71	4.72	###	4.7	33,326	78,649	35.0	35.0	0.3
2006-Apr-19 Wed	###	4.75	###	4.74			78.8	78.8	0.3
2006-Apr-18 Tue	###	4.72	###	4.72	17,543	###	78.2	78.2	0.3
2006-Apr-13 Thu	4.73	4.73	###	###	15,549	36,773	15.5	15.5	0.0
2006-Apr-11 Tue	4.7	4.71	4.7	4.71	7,255	###	###	###	###
2006-Apr-10 Mon	4.74	4.74	4.71	4.71			33.8	33.8	###
2006-Apr-07 Fri	###	4.74	###	4.74			###	###	0.3
2006-Apr-06 Thu	###	4.73	###	4.73			71.1	71.1	0.3
2006-Apr-05 Wed	4.7	4.7	4.7	4.7			65.4	65.4	0.3
2006-Apr-04 Tue	4.7	4.7	###	###			21.0	21.0	0.0
2006-Apr-03 Mon	###	4.7	###	4.7			80.9	80.9	0.3
2006-Mar-31 Fri	###	###	###	###	3,250	0	30.9	30.9	0.0
2006-Mar-30 Thu	###	###	###	###			###	###	0.0
2006-Mar-29 Wed	4.7	4.7	###	###			16.2	16.2	0.0
2006-Mar-28 Tue	4.73	4.73	4.7	4.7			###	###	0.3
2006-Mar-27 Mon	4.7	4.77	4.7	4.77			77.7	77.7	###
2006-Mar-24 Fri	4.8	4.8	4.75	4.75			###	###	###
2006-Mar-23 Thu	4.79	4.79	4.77	4.79			65.8	65.8	0.3
2006-Mar-22 Wed	4.77	4.8	4.77	4.78	13,272	###	###	###	###
2006-Mar-21 Tue	4.77	4.8	###	4.8			###	###	0.3
2006-Mar-20 Mon	###	4.75	###	4.75			85.8	85.8	###
2006-Mar-17 Fri	###	###	###	###			68.2	68.2	0.0
2006-Mar-16 Thu	4.74	4.74	###	###	19,250	45,622	18.5	18.5	0.0
2006-Mar-15 Wed	4.77	4.77	4.74	4.74			###	###	0.3
2006-Mar-14 Tue	4.81	4.85	4.8	4.8	14,670	70,782	###	###	0.3
2006-Mar-13 Mon	###	###	4.77	4.77			###	###	###
2006-Mar-10 Fri	###	###	###	###			72.7	72.7	0.0
2006-Mar-09 Thu	###	###	4.8	4.88	16,880	###	###	###	0.3
2006-Mar-08 Wed	###	###	5.23	5.23	31,427	82,181	23.6	23.6	###
2006-Mar-07 Tue	###	###	###	5.2	32,582	0	76.7	76.7	###
2006-Mar-06 Mon	###	###	###	###	17,525	0	###	###	0.0
2006-Mar-03 Fri	###	5.4	###	###	22,359	###	71.2	71.2	0.0
2006-Mar-02 Thu	###	5.4	###	###	35,440	95,688	###	###	0.0
2006-Mar-01 Wed	###	5.4	###	###	7,650	20,655	41.0	41.0	0.0
2006-Feb-28 Tue	5.4	5.42	###	5.42	44,870	###	64.4	64.4	0.4
2006-Feb-27 Mon	###	###	###	###	18,941	0	###	###	0.0
2006-Feb-24 Fri	###	5.4	###	###			###	###	0.0
2006-Feb-23 Thu	###	5.4	###	###	20,187	###	###	###	0.0
2006-Feb-22 Wed	###	###	###	###	28,386	0	###	###	0.0
2006-Feb-21 Tue	###	###	###	###	4,950	0	###	###	0.0
2006-Feb-20 Mon	5	###	5	###	20,224	###	###	###	0.0
2006-Feb-17 Fri	5	5	5	5			70.1	70.1	0.4
2006-Feb-16 Thu	###	###	5	5	26,970	67,425	25.0	25.0	0.4
2006-Feb-15 Wed	###	###	5	###			###	###	0.0
2006-Feb-14 Tue	5	###	5	###	13,350	33,375	###	###	0.0
2006-Feb-13 Mon	###	###	###	###			###	###	0.0
2006-Feb-10 Fri	###	###	###	###	8,125	0	81.0	81.0	0.0
2006-Feb-09 Thu	###	###	4.89	4.89			17.0	17.0	###
2006-Feb-08 Wed	4.89	5	4.87	4.87			41.7	41.7	0.3
2006-Feb-07 Tue	4.86	4.89	4.86	4.89			###	###	###
2006-Feb-06 Mon	4.86	4.87	4.85	4.87			###	###	0.3
2006-Feb-03 Fri	###	###	4.82	4.89	6,487	###	37.8	37.8	###
2006-Feb-02 Thu	###	###	4.89	###			27.8	27.8	0.0
2006-Feb-01 Wed	###	###	###	###	9,743	0	27.7	27.7	0.0
2006-Jan-31 Tue	###	###	###	###	13,425	0	###	###	0.0
2006-Jan-30 Mon	###	###	###	###	7,250	0	31.2	31.2	0.0
2006-Jan-27 Fri	5	###	5	###	13,950	34,875	82.1	82.1	0.0
2006-Jan-25 Wed	###	5	4.89	5			81.3	81.3	0.4
2006-Jan-24 Tue	###	5	###	5	1,850	4,625	76.5	76.5	0.4
2006-Jan-23 Mon	###	###	###	###	13,421	0	34.5	34.5	0.0
2006-Jan-20 Fri	###	###	###	###	9,328	0	###	###	0.0
2006-Jan-19 Thu	###	###	###	###	8,059	0	###	###	0.0
2006-Jan-18 Wed	5	5	###	###	5,220	13,050	###	###	0.0
2006-Jan-17 Tue	###	###	###	###			###	###	0.0
2006-Jan-16 Mon	4.87	###	4.8	###			###	###	0.0
2006-Jan-13 Fri	###	5	###	###			###	###	0.0
2006-Jan-12 Thu	###	###	4.77	###			72.4	72.4	0.0
2006-Jan-11 Wed	4.75	###	4.75	4.83	9,674	22,975	###	###	0.3
2006-Jan-10 Tue	4.82	4.82	###	4.75			23.6	23.6	###
2006-Jan-09 Mon	###	4.82	###	4.82	21,329	###	86.3	86.3	0.3
2006-Jan-06 Fri	###	###	###	###			81.1	81.1	0.0
2006-Jan-05 Thu	0	0	0	0	0				0.0
2006-Jan-04 Wed	###	###	4.59	4.59	12,380	###	30.5	30.5	0.3
2006-Jan-03 Tue	###	###	4.59	###			###	###	0.0
2005-Dec-30 Fri	###	###	###	###	4,920	0	20.7	20.7	0.0
2005-Dec-29 Thu	###	###	###	###	5,750	0	###	###	0.0
2005-Dec-28 Wed	###	###	###	###	11,988	0	19.5	19.5	0.0
2005-Dec-27 Tue	###	###	###	###			68.0	68.0	0.0
2005-Dec-23 Fri	###	###	###	###			68.0	68.0	0.0
2005-Dec-22 Thu	###	###	###	###			22.3	22.3	0.0
2005-Dec-21 Wed	4.7	4.7	###	###			20.2	20.2	0.0
2005-Dec-20 Tue	###	###	###	###	4,040	0	5.1	5.1	0.0
2005-Dec-19 Mon	###	###	4.85	###	8,950	###	###	###	0.0
2005-Dec-16 Fri	4.85	###	4.85	###			77.1	77.1	0.0
2005-Dec-15 Thu	4.71	4.79	4.7	4.7			###	###	0.3
2005-Dec-14 Wed	4.75	4.75	4.71	4.71			24.5	24.5	###
2005-Dec-13 Tue	4.75	4.75	4.75	4.75	3,258	15,475	###	###	###
2005-Dec-12 Mon	4.8	4.8	4.75	4.75	3,888	###	###	###	###
2005-Dec-09 Fri	4.85	###	4.8	###			80.7	80.7	0.0
2005-Dec-08 Thu	4.89	###	4.85	4.85			###	###	###
2005-Dec-07 Wed	###	###	4.85	4.85	17,180	###	22.0	22.0	###
2005-Dec-06 Tue	###	###	###	###			###	###	0.0
2005-Dec-05 Mon	###	###	###	###			###	###	0.0
2005-Dec-02 Fri	###	###	4.85	###	6,920	16,781	###	###	0.0
2005-Dec-01 Thu	###	###	###	###	9,258	0	34.3	34.3	0.0
2005-Nov-30 Wed	###	###	###	###	13,474	0	19.0	19.0	0.0
2005-Nov-29 Tue	###	###	5	5	15,220	38,050	21.8	21.8	0.4
2005-Nov-28 Mon	###	###	###	###			###	###	0.0
2005-Nov-25 Fri	###	###	###	###			###	###	0.0
2005-Nov-24 Thu	###	###	###	###			###	###	0.0
2005-Nov-23 Wed	5	###	5	###			###	###	0.0
2005-Nov-22 Tue	5	5	###	5			74.6	74.6	0.4
2005-Nov-21 Mon	5.22	5.22	5	5	31,774	###	5.6	5.6	0.4
2005-Nov-18 Fri	###	###	###	###			6.6	6.6	0.0
2005-Nov-17 Thu	4.88	###	4.81	###			###	###	0.0
2005-Nov-16 Wed	4.45	4.8	4.4	4.8	45,689	###	97.7	97.7	0.3
2005-Nov-15 Tue	4.46	4.46	###	###	6,223	13,877	11.1	11.1	0.0
2005-Nov-14 Mon	4.48	4.48	4.45	4.46	22,647	###	###	###	0.3
2005-Nov-11 Fri	4.28	4.48	4.28	4.48	29,151	127,681	93.8	93.8	###
2005-Nov-10 Thu	4.28	###	4.25	4.25	12,450	26,456	###	###	###
2005-Nov-09 Wed	###	###	4.22	4.22	34,458	###	17.5	17.5	###
2005-Nov-08 Tue	4.26	###	4.26	###	21,050	###	76.7	76.7	0.0
2005-Nov-07 Mon	###	###	###	###			###	###	0.0
2005-Nov-04 Fri	###	###	###	###			###	###	0.0
2005-Nov-03 Thu	4.4	4.41	###	###	22,050	48,620	21.2	21.2	0.0
2005-Nov-02 Wed	4.55	4.55	###	###	22,420	###	3.9	3.9	0.0
2005-Nov-01 Tue	###	###	4.56	4.56			14.4	14.4	0.3
2005-Oct-31 Mon	###	###	4.56	###	6,650	###	63.8	63.8	0.0
2005-Oct-28 Fri	4.7	4.7	###	4.7	9,453	###	72.4	72.4	0.3
2005-Oct-27 Thu	4.75	4.77	4.7	4.7	28,674	135,771	###	###	0.3
2005-Oct-26 Wed	4.7	4.7	4.7	4.7			63.6	63.6	0.3
2005-Oct-25 Tue	4.8	4.8	4.8	4.8			69.2	69.2	0.3
2005-Oct-24 Mon	4.75	4.75	###	4.7			25.8	25.8	0.3
2005-Oct-21 Fri	###	###	4.71	4.71	27,082	63,778	###	###	###
2005-Oct-20 Thu	###	###	###	###	12,350	0	44.9	44.9	0.0
2005-Oct-19 Wed	0	0	0	0	0				0.0
2005-Oct-18 Tue	###	###	###	###			70.7	70.7	0.0
2005-Oct-17 Mon	###	5	###	###			###	###	0.0
2005-Oct-14 Fri	###	5	###	###			73.6	73.6	0.0
2005-Oct-13 Thu	###	###	###	###			###	###	0.0
2005-Oct-12 Wed	###	###	###	###			65.2	65.2	0.0
2005-Oct-11 Tue	###	###	###	###			72.7	72.7	0.0
2005-Oct-10 Mon	###	###	###	###			15.7	15.7	0.0
2005-Oct-07 Fri	###	###	###	###			###	###	0.0
2005-Oct-06 Thu	###	###	5	5			###	###	0.4
2005-Oct-05 Wed	###	###	###	###			49.9	49.9	0.0
2005-Oct-04 Tue	###	###	###	###			32.4	32.4	0.0
2005-Oct-03 Mon	###	###	###	###	8,450	0	###	###	0.0
2005-Sep-30 Fri	###	###	###	###			###	###	0.0
2005-Sep-29 Thu	###	###	###	###			28.8	28.8	0.0
2005-Sep-28 Wed	###	###	###	###			###	###	0.0
2005-Sep-27 Tue	###	###	###	###			70.7	70.7	0.0
2005-Sep-26 Mon	5.23	5.23	###	###			14.5	14.5	0.0
2005-Sep-23 Fri	5.28	###	5.21	5.21			18.9	18.9	0.4
2005-Sep-22 Thu	5.21	5.24	5.21	5.24			70.9	70.9	0.4
2005-Sep-21 Wed	###	###	###	###			###	###	0.0
2005-Sep-20 Tue	###	###	###	###	8,245	0	17.8	17.8	0.0
2005-Sep-19 Mon	###	5.45	###	5.4			83.7	83.7	0.4
2005-Sep-16 Fri	###	###	###	###	7,552	0	###	###	0.0
2005-Sep-15 Thu	###	###	###	###			###	###	0.0
2005-Sep-14 Wed	###	###	###	###			21.9	21.9	0.0
2005-Sep-13 Tue	4.8	4.85	4.79	4.8	13,840	###	###	###	0.3
2005-Sep-12 Mon	5.45	5.45	4.8	4.8	33,576	172,077	###	###	0.3
2005-Sep-09 Fri	5.55	5.55	5.45	5.45	19,688	108,284	###	###	###
2005-Sep-08 Thu	5.77	5.77	5.5	5.59			9.2	9.2	###
2005-Sep-07 Wed	6.5	###	6.46	###			###	###	0.0
2005-Sep-06 Tue	6.55	6.59	6.44	6.46			20.8	20.8	###
2005-Sep-05 Mon	6.4	6.51	6.4	6.51			86.9	86.9	###
2005-Sep-02 Fri	###	6.48	###	6.4			72.3	72.3	0.5
2005-Sep-01 Thu	6.27	###	6.27	###			81.2	81.2	0.0
2005-Aug-31 Wed	6.25	###	6.25	6.25	10,470	###	###	###	###
2005-Aug-30 Tue	###	###	###	6.25	46,682	0	89.3	89.3	###
2005-Aug-29 Mon	###	###	###	###	42,824	0	84.1	84.1	0.0
2005-Aug-26 Fri	###	###	###	###			###	###	0.0
2005-Aug-25 Thu	###	6	5.85	5.85			28.6	28.6	0.4
2005-Aug-24 Wed	###	6	5.86	###			###	###	0.0
2005-Aug-23 Tue	###	###	###	###			###	###	0.0
2005-Aug-22 Mon	###	###	###	###			69.5	69.5	0.0
2005-Aug-19 Fri	6	###	6	###			###	###	0.0
2005-Aug-18 Thu	###	6	###	6			###	###	0.4
2005-Aug-17 Wed	###	6	###	###	4,070	###	72.1	72.1	0.0
2005-Aug-16 Tue	###	###	5.87	5.89			###	###	###
2005-Aug-15 Mon	###	###	###	###			67.3	67.3	0.0
2005-Aug-12 Fri	###	###	5.87	5.88			###	###	0.4
2005-Aug-11 Thu	5.81	###	5.81	5.89	9,585	27,844	78.4	78.4	###
2005-Aug-10 Wed	6	6	5.78	5.78	20,529	###	###	###	0.4
2005-Aug-09 Tue	6	6	###	###	5,675	17,025	###	###	0.0
2005-Aug-08 Mon	6	6	###	6	10,450	31,350	68.2	68.2	0.4
2005-Aug-05 Fri	6	###	###	###	22,758	0	66.2	66.2	0.0
2005-Aug-04 Thu	###	###	6	###	7,852	23,556	###	###	0.0
2005-Aug-03 Wed	###	###	###	###			###	###	0.0
2005-Aug-02 Tue	###	###	###	###	26,948	0	82.3	82.3	0.0
2005-Aug-01 Mon	###	6	###	6	7,952	23,856	###	###	0.4
2005-Jul-29 Fri	###	###	###	###	17,070	0	###	###	0.0
2005-Jul-28 Thu	###	###	5.87	###	9,473	###	75.0	75.0	0.0
2005-Jul-27 Wed	5.8	###	5.8	###	12,680	36,772	###	###	0.0
2005-Jul-26 Tue	5.88	5.89	5.85	5.89			69.5	69.5	###
2005-Jul-25 Mon	5.85	5.85	5.85	5.85	1,650	9,652	###	###	0.4
2005-Jul-22 Fri	5.85	5.85	5.85	5.85			62.9	62.9	0.4
2005-Jul-21 Thu	5.7	###	5.7	###	35,788	###	###	###	0.0
2005-Jul-20 Wed	5.55	###	5.5	5.5	3,289	9,044	22.1	22.1	0.4
2005-Jul-19 Tue	###	###	5.41	###			###	###	0.0
2005-Jul-18 Mon	5.83	5.83	###	###			9.5	9.5	0.0
2005-Jul-15 Fri	5.81	5.83	5.56	5.83	17,122	###	###	###	###
2005-Jul-14 Thu	5.88	5.88	5.83	5.83			23.0	23.0	###
2005-Jul-13 Wed	5.88	5.89	5.84	5.84			27.9	27.9	0.4
2005-Jul-12 Tue	5.88	5.89	5.84	5.88	54,378	318,926	71.8	71.8	0.4
2005-Jul-11 Mon	5.76	5.89	5.76	5.8	11,985	###	###	###	0.4
2005-Jul-08 Fri	5.55	5.76	5.55	5.76	14,046	###	93.2	93.2	###
2005-Jul-07 Thu	###	5.75	###	5.7			81.0	81.0	0.4
2005-Jul-06 Wed	5.51	5.7	5.51	5.59			81.5	81.5	###
2005-Jul-05 Tue	5.22	5.45	5.22	###	20,028	106,849	86.7	86.7	0.0
2005-Jul-04 Mon	5.26	5.29	###	###			17.9	17.9	0.0
2005-Jul-01 Fri	4.7	###	###	5	51,879	0	92.8	92.8	0.4
2005-Jun-30 Thu	4.74	4.74	###	###	58,322	138,223	###	###	0.0
2005-Jun-29 Wed	4.82	4.82	4.71	4.72			20.4	20.4	0.3
2005-Jun-28 Tue	4.85	4.88	4.8	4.8			23.2	23.2	0.3
2005-Jun-27 Mon	###	###	4.85	4.86			34.1	34.1	0.3
2005-Jun-24 Fri	###	5	###	###	24,429	61,072	###	###	0.0
2005-Jun-23 Thu	###	5	###	###			36.4	36.4	0.0
2005-Jun-22 Wed	###	###	4.89	###	54,040	132,127	33.2	33.2	0.0
2005-Jun-21 Tue	###	###	5	5			21.7	21.7	0.4
2005-Jun-20 Mon	5.74	5.74	###	###	125,355	###	1.5	1.5	0.0
2005-Jun-17 Fri	###	###	###	###	32,340	0	###	###	0.0
2005-Jun-16 Thu	###	6.45	###	###	58,383	188,285	###	###	0.0
2005-Jun-15 Wed	5.2	5.75	###	5.7			97.8	97.8	0.4
2005-Jun-14 Tue	###	5.25	###	###			71.0	71.0	0.0
2005-Jun-10 Fri	###	5.22	###	5.2	48,170	125,723	###	###	###
2005-Jun-09 Thu	###	5.2	###	###			###	###	0.0
2005-Jun-08 Wed	4.89	###	4.88	###			###	###	0.0
2005-Jun-07 Tue	###	###	###	###	32,657	0	###	###	0.0
2005-Jun-06 Mon	###	###	###	###			###	###	0.0
2005-Jun-03 Fri	###	###	###	###			24.0	24.0	0.0
2005-Jun-02 Thu	###	###	###	###	100,780	0	28.9	28.9	0.0
2005-Jun-01 Wed	###	5	###	###	31,540	78,850	###	###	0.0
2005-May-31 Tue	5	5	###	###	19,825	###	###	###	0.0
2005-May-30 Mon	###	5	###	###	34,351	85,877	31.7	31.7	0.0
2005-May-27 Fri	###	###	###	###	31,246	0	###	###	0.0
2005-May-26 Thu	###	###	5	###	7,020	17,550	28.0	28.0	0.0
2005-May-25 Wed	###	###	###	###			28.9	28.9	0.0
2005-May-24 Tue	###	5.25	###	###			###	###	0.0
2005-May-23 Mon	###	###	###	5			###	###	0.4
2005-May-20 Fri	###	###	###	###	44,020	0	###	###	0.0
2005-May-19 Thu	###	###	###	###	41,044	0	10.3	10.3	0.0
2005-May-18 Wed	###	###	5.25	5.26			###	###	0.4
2005-May-17 Tue	5.5	5.5	###	###	38,520	###	14.5	14.5	0.0
2005-May-16 Mon	###	5.5	###	5.4	23,085	63,483	###	###	0.4
2005-May-13 Fri	5.51	5.7	###	###	21,973	62,623	14.2	14.2	0.0
2005-May-12 Thu	5.8	5.8	###	5.4			3.1	3.1	0.4
2005-May-11 Wed	5	5.79	5	###	70,179	###	###	###	0.0
2005-May-10 Tue	###	5.2	###	5	100,085	260,221	###	###	0.4
2005-May-09 Mon	4.55	5	4.5	###			###	###	0.0
2005-May-06 Fri	4.8	4.8	###	4.45	110,540	###	2.2	2.2	0.3
2005-May-05 Thu	###	###	4.83	4.83			###	###	0.3
2005-May-04 Wed	###	###	###	5	110,850	0	###	###	0.4
2005-May-03 Tue	###	###	###	###	54,446	0	###	###	0.0
2005-May-02 Mon	###	###	###	###			###	###	0.0
2005-Apr-29 Fri	7.42	7.42	###	###	8,250	###	###	###	0.0
2005-Apr-28 Thu	7.51	7.51	7.45	7.45			###	###	0.5
2005-Apr-27 Wed	7.55	7.55	7.5	7.51			###	###	###
2005-Apr-26 Tue	###	###	7.57	7.58			###	###	###
2005-Apr-22 Fri	###	###	7.52	###			76.4	76.4	0.0
2005-Apr-21 Thu	###	###	7.55	###			34.9	34.9	0.0
2005-Apr-20 Wed	7.76	7.76	###	###			###	###	0.0
2005-Apr-19 Tue	7.76	7.78	7.75	7.76	7,371	###	###	###	0.6
2005-Apr-18 Mon	7.8	###	7.75	7.8			###	###	0.6
2005-Apr-15 Fri	8.2	8.2	8	###	9,071	73,475	###	###	0.0
2005-Apr-14 Thu	###	###	8.2	###			41.2	41.2	0.0
2005-Apr-13 Wed	###	###	###	###			77.2	77.2	0.0
2005-Apr-12 Tue	8.42	8.42	###	8.4	8,975	37,784	32.2	32.2	###
2005-Apr-11 Mon	8.44	8.45	8.44	8.44	5,449	###	77.6	77.6	0.6
2005-Apr-08 Fri	8.46	8.47	8.44	8.44	30,589	258,629	###	###	0.6
2005-Apr-07 Thu	8.46	8.47	8.46	8.47			71.8	71.8	###
2005-Apr-06 Wed	8.45	8.48	8.45	8.46	27,450	###	73.2	73.2	0.6
2005-Apr-05 Tue	8.49	8.49	8.45	8.45			31.5	31.5	###
2005-Apr-04 Mon	8.46	8.46	8.44	8.45	20,553	173,672	###	###	###
2005-Apr-01 Fri	8.55	8.55	8.45	8.45	11,241	95,548	19.2	19.2	###
2005-Mar-31 Thu	8.5	8.55	8.5	8.55			###	###	###
2005-Mar-30 Wed	8.52	8.53	8.5	8.5	11,484	97,786	###	###	0.6
2005-Mar-29 Tue	8.55	8.55	8.52	8.53	7,750	66,146	49.3	49.3	###
2005-Mar-24 Thu	###	###	8.55	8.55			35.4	35.4	###
2005-Mar-23 Wed	8.56	8.56	8.52	8.55			45.4	45.4	###
2005-Mar-22 Tue	8.53	###	8.52	8.56	26,924	###	###	###	###
2005-Mar-21 Mon	8.55	8.55	8.51	8.52			###	###	0.6
2005-Mar-18 Fri	8.5	8.55	8.5	8.52	22,887	###	###	###	0.6
2005-Mar-17 Thu	8.45	8.5	8.4	8.5			###	###	0.6
2005-Mar-16 Wed	###	8.5	###	8.5			84.7	84.7	0.6
2005-Mar-15 Tue	###	###	8.25	8.29	70,873	292,351	###	###	0.6
2005-Mar-14 Mon	8.53	8.54	8.25	8.4			20.0	20.0	###
2005-Mar-11 Fri	8.7	8.7	8.55	8.55	14,988	129,271	###	###	###
2005-Mar-10 Thu	8.82	8.85	8.7	8.7			###	###	###
2005-Mar-09 Wed	8.5	###	8.47	8.8	23,886	101,157	###	###	0.6
2005-Mar-08 Tue	9.7	9.75	###	###			32.4	32.4	0.0
2005-Mar-07 Mon	###	9.7	9.51	9.7			71.8	71.8	0.7
2005-Mar-04 Fri	###	###	9.57	9.59	47,176	###	32.8	32.8	0.7
2005-Mar-03 Thu	9.5	9.7	9.5	###	44,854	###	###	###	0.0
2005-Mar-02 Wed	###	9.75	9.5	9.5			###	###	0.7
2005-Mar-01 Tue	9.7	9.75	###	###			27.1	27.1	0.0
2005-Feb-28 Mon	9.8	9.8	###	9.7	36,980	###	###	###	0.7
2005-Feb-25 Fri	9.5	###	9.5	9.8			89.2	89.2	0.7
2005-Feb-24 Thu	10.2	10.2	9	9.46	52,673	###	###	###	0.7
2005-Feb-23 Wed	###	###	10.21	10.4	53,179	271,478	###	###	0.7
2005-Feb-22 Tue	###	###	###	###			81.8	81.8	0.0
2005-Feb-21 Mon	10.84	###	10.84	###	6,878	37,278	80.8	80.8	0.0
2005-Feb-18 Fri	###	###	10.84	10.84			###	###	0.8
2005-Feb-17 Thu	###	###	10.88	###	21,041	###	###	###	0.0
2005-Feb-16 Wed	###	###	###	###	6,386	0	30.8	30.8	0.0
2005-Feb-15 Tue	###	###	###	###			74.4	74.4	0.0
2005-Feb-14 Mon	###	###	###	###			###	###	0.0
2005-Feb-11 Fri	###	###	###	###	4,871	0	###	###	0.0
2005-Feb-10 Thu	###	###	###	###	10,971	0	###	###	0.0
2005-Feb-09 Wed	###	###	###	###	10,340	0	73.8	73.8	0.0
2005-Feb-08 Tue	###	###	###	###	3,955	0	72.2	72.2	0.0
2005-Feb-07 Mon	###	###	###	###	12,159	0	72.8	72.8	0.0
2005-Feb-04 Fri	###	###	###	###	18,483	0	72.1	72.1	0.0
2005-Feb-03 Thu	###	###	###	###			###	###	0.0
2005-Feb-02 Wed	###	###	###	###	24,658	0	###	###	0.0
2005-Feb-01 Tue	###	11.25	###	###			71.4	71.4	0.0
2005-Jan-31 Mon	###	###	###	###			###	###	0.0
2005-Jan-28 Fri	###	11.2	###	###			###	###	0.0
2005-Jan-27 Thu	11.23	11.23	###	###			23.4	23.4	0.0
2005-Jan-25 Tue	11.26	11.28	###	11.2			31.5	31.5	0.8
2005-Jan-24 Mon	11.21	11.28	###	11.25	10,850	###	###	###	###
2005-Jan-21 Fri	###	###	###	###	25,289	0	16.3	16.3	0.0
2005-Jan-20 Thu	11.49	11.5	###	###	31,089	###	###	###	0.0
2005-Jan-19 Wed	11.52	11.52	11.5	11.5	30,274	348,453	38.7	38.7	###
2005-Jan-18 Tue	11.55	11.55	11.52	11.52	12,888	###	###	###	0.8
2005-Jan-17 Mon	###	###	11.51	11.52	12,254	70,521	###	###	0.8
2005-Jan-14 Fri	###	###	11.51	###	15,070	86,727	72.6	72.6	0.0
2005-Jan-13 Thu	###	###	###	###			###	###	0.0
2005-Jan-12 Wed	###	###	###	###			70.2	70.2	0.0
2005-Jan-11 Tue	###	###	###	###			###	###	0.0
2005-Jan-10 Mon	###	###	11.28	###			###	###	0.0
2005-Jan-07 Fri	###	###	11.28	11.28	14,470	###	25.0	25.0	0.8
2005-Jan-06 Thu	###	###	11.26	11.28	5,840	32,879	###	###	0.8
2005-Jan-05 Wed	11.29	###	11.26	###	18,474	###	###	###	0.0
2005-Jan-04 Tue	###	###	###	11.28	8,556	0	###	###	0.8
2004-Dec-31 Fri	###	###	###	###	7,450	0	###	###	0.0
2004-Dec-30 Thu	10.8	###	10.8	10.87			###	###	###
2004-Dec-29 Wed	10.78	###	10.76	###			88.3	88.3	0.0
2004-Dec-24 Fri	10.73	###	10.73	###			90.3	90.3	0.0
2004-Dec-23 Thu	###	###	###	10.7			10.9	10.9	0.8
2004-Dec-22 Wed	11.2	11.2	###	###			16.7	16.7	0.0
2004-Dec-21 Tue	11.26	###	###	###			26.5	26.5	0.0
2004-Dec-20 Mon	11.2	###	###	11.25	73,745	0	74.6	74.6	###
2004-Dec-17 Fri	###	11.4	###	11.2			83.1	83.1	0.8
2004-Dec-16 Thu	10.5	###	10.4	###	40,185	###	###	###	0.0
2004-Dec-15 Wed	###	###	10.5	10.5	74,286	###	1.5	1.5	0.8
2004-Dec-14 Tue	###	###	11.4	11.4			###	###	0.8
2004-Dec-13 Mon	###	###	###	###			9.6	9.6	0.0
2004-Dec-10 Fri	###	###	###	12.51			2.5	2.5	###
2004-Dec-09 Thu	###	###	13.5	13.5			###	###	1.0
2004-Dec-08 Wed	13.51	###	###	###	16,450	0	###	###	0.0
2004-Dec-07 Tue	13.41	###	13.41	13.5	12,442	83,423	###	###	1.0
2004-Dec-06 Mon	13.51	13.51	###	13.4	10,950	###	32.4	32.4	1.0
2004-Dec-03 Fri	13.74	13.78	13.7	13.7			39.2	39.2	1.0
2004-Dec-02 Thu	13.4	13.75	13.4	13.75	18,442	250,350	###	###	1.0
2004-Dec-01 Wed	###	13.4	###	13.4	7,050	###	76.8	76.8	1.0
2004-Nov-30 Tue	###	###	13.27	###	7,040	###	###	###	0.0
2004-Nov-29 Mon	13.48	13.48	13.4	13.41			###	###	1.0
2004-Nov-26 Fri	13.49	13.5	13.46	13.48	5,126	###	###	###	1.0
2004-Nov-25 Thu	13.55	###	13.48	13.5			###	###	1.0
2004-Nov-24 Wed	13.5	###	13.5	###			70.1	70.1	0.0
2004-Nov-23 Tue	13.5	13.51	13.5	13.5			65.0	65.0	1.0
2004-Nov-22 Mon	###	###	13.52	13.52	7,855	###	39.1	39.1	1.0
2004-Nov-19 Fri	###	###	###	###			68.2	68.2	0.0
2004-Nov-18 Thu	###	13.7	###	###	3,055	20,926	67.8	67.8	0.0
2004-Nov-17 Wed	13.55	13.55	13.55	13.55	2,354	###	###	###	1.0
2004-Nov-16 Tue	13.55	13.56	13.5	13.5			35.8	35.8	1.0
2004-Nov-15 Mon	13.7	13.75	13.5	13.5	13,349	181,880	###	###	1.0
2004-Nov-12 Fri	13.5	###	13.4	###	11,647	###	71.3	71.3	0.0
2004-Nov-11 Thu	###	###	13.5	13.5			26.6	26.6	1.0
2004-Nov-10 Wed	13.8	13.8	###	###	5,350	###	###	###	0.0
2004-Nov-09 Tue	13.85	###	13.81	13.81			###	###	###
2004-Nov-08 Mon	13.84	13.85	13.84	13.85			###	###	###
2004-Nov-05 Fri	13.7	13.89	13.7	13.8	3,327	###	###	###	1.0
2004-Nov-04 Thu	###	13.7	###	###	7,257	###	###	###	0.0
2004-Nov-03 Wed	13.56	13.7	13.56	###	4,325	58,949	73.9	73.9	0.0
2004-Nov-02 Tue	13.7	13.7	###	13.7			###	###	1.0
2004-Nov-01 Mon	13.7	13.7	###	13.7	3,550	###	71.5	71.5	1.0
2004-Oct-29 Fri	13.8	13.8	13.7	13.7	2,450	33,687	26.1	26.1	1.0
2004-Oct-28 Thu	13.8	13.8	###	13.8			###	###	1.0
2004-Oct-27 Wed	13.8	13.85	13.7	13.79			27.7	27.7	1.0
2004-Oct-26 Tue	13.8	13.8	13.76	13.77	3,582	49,359	###	###	###
2004-Oct-25 Mon	13.75	13.8	13.73	13.8	3,442	47,379	74.4	74.4	1.0
2004-Oct-22 Fri	13.7	13.8	13.7	13.75	11,046	151,882	###	###	1.0
2004-Oct-21 Thu	13.55	13.7	13.55	13.7			76.5	76.5	1.0
2004-Oct-20 Wed	13.47	###	13.47	13.52			###	###	1.0
2004-Oct-19 Tue	13.59	13.59	13.45	13.51	8,440	###	28.7	28.7	###
2004-Oct-18 Mon	13.5	13.59	13.4	13.59			###	###	###
2004-Oct-15 Fri	###	13.49	###	###	22,885	154,359	64.7	64.7	0.0
2004-Oct-14 Thu	13.73	13.73	13.29	13.29	30,985	###	13.1	13.1	###
2004-Oct-13 Wed	13.85	13.85	13.79	13.79			27.2	27.2	1.0
2004-Oct-12 Tue	###	###	13.85	###	3,320	###	29.4	29.4	0.0
2004-Oct-11 Mon	###	###	13.8	###			###	###	0.0
2004-Oct-08 Fri	###	###	###	###	2,375	0	70.4	70.4	0.0
2004-Oct-07 Thu	###	###	###	###	2,048	0	###	###	0.0
2004-Oct-06 Wed	###	###	###	###	2,554	0	69.2	69.2	0.0
2004-Oct-05 Tue	###	###	###	###			###	###	0.0
2004-Oct-04 Mon	###	###	###	###			28.7	28.7	0.0
2004-Oct-01 Fri	###	###	###	###	10,755	0	70.8	70.8	0.0
2004-Sep-30 Thu	###	###	###	###			27.2	27.2	0.0
2004-Sep-29 Wed	###	###	###	###			68.5	68.5	0.0
2004-Sep-28 Tue	###	###	###	###	2,473	0	28.7	28.7	0.0
2004-Sep-27 Mon	###	###	###	###	8,185	0	###	###	0.0
2004-Sep-24 Fri	###	###	###	###	3,526	0	30.3	30.3	0.0
2004-Sep-23 Thu	###	14.21	###	14.21			80.4	80.4	###
2004-Sep-22 Wed	###	###	###	###			###	###	0.0
2004-Sep-21 Tue	###	###	###	###			75.9	75.9	0.0
2004-Sep-20 Mon	###	###	###	###	5,070	0	###	###	0.0
2004-Sep-17 Fri	###	###	###	###	6,640	0	68.6	68.6	0.0
2004-Sep-16 Thu	###	###	###	###	7,558	0	###	###	0.0
2004-Sep-15 Wed	###	14.2	###	###			73.9	73.9	0.0
2004-Sep-14 Tue	###	###	###	###	4,545	0	70.0	70.0	0.0
2004-Sep-13 Mon	###	###	###	###	6,786	0	###	###	0.0
2004-Sep-10 Fri	13.81	###	13.81	###	7,845	###	76.3	76.3	0.0
2004-Sep-09 Thu	13.81	13.81	13.75	13.81			###	###	###
2004-Sep-08 Wed	13.85	###	13.75	13.8	26,183	###	###	###	1.0
2004-Sep-07 Tue	13.7	###	###	13.8	33,245	0	77.5	77.5	1.0
2004-Sep-06 Mon	14.75	###	14.75	###	56,126	413,929	84.2	84.2	0.0
2004-Sep-03 Fri	14.78	###	14.78	14.8	23,142	###	72.9	72.9	1.1
2004-Sep-02 Thu	###	###	14.78	###			34.8	34.8	0.0
2004-Sep-01 Wed	###	###	###	###	21,858	0	31.4	31.4	0.0
2004-Aug-31 Tue	###	###	###	###			71.0	71.0	0.0
2004-Aug-30 Mon	###	###	###	###			###	###	0.0
2004-Aug-27 Fri	###	###	###	###			###	###	0.0
2004-Aug-26 Thu	###	###	###	###			###	###	0.0
2004-Aug-25 Wed	###	###	###	###			68.2	68.2	0.0
2004-Aug-24 Tue	###	###	###	###	17,750	0	###	###	0.0
2004-Aug-23 Mon	14.7	###	###	###	22,777	0	###	###	0.0
2004-Aug-20 Fri	###	14.7	14.56	14.7	15,948	###	70.8	70.8	###
2004-Aug-19 Thu	14.7	14.7	###	14.7			###	###	###
2004-Aug-18 Wed	###	14.8	###	14.8	20,123	###	###	###	1.1
2004-Aug-17 Tue	###	###	###	###	0				0.0
2004-Aug-16 Mon	14.24	###	14.24	###	15,251	108,587	###	###	0.0
2004-Aug-13 Fri	14.25	###	14.24	###	3,350	23,852	###	###	0.0
2004-Aug-12 Thu	14.25	14.25	14.24	14.24	1,650	###	###	###	1.0
2004-Aug-11 Wed	14.28	###	14.25	14.25	4,627	###	33.1	33.1	1.0
2004-Aug-10 Tue	###	###	14.24	14.24			33.2	33.2	1.0
2004-Aug-09 Mon	14.21	14.21	14.21	14.21	0				###
2004-Aug-06 Fri	14.4	14.4	14.21	14.21			21.1	21.1	###
2004-Aug-05 Thu	###	###	###	###			28.3	28.3	0.0
2004-Aug-04 Wed	14.4	14.4	###	###	3,421	###	###	###	0.0
2004-Aug-03 Tue	###	###	###	###	6,625	0	###	###	0.0
2004-Aug-02 Mon	###	###	###	###	11,572	0	27.8	27.8	0.0
2004-Jul-30 Fri	###	###	14.28	###	1,521	10,859	65.7	65.7	0.0
2004-Jul-29 Thu	14.25	###	14.21	14.26			###	###	1.0
2004-Jul-28 Wed	14.28	14.28	14.21	14.21	4,450	###	###	###	###
2004-Jul-27 Tue	14.25	14.27	14.25	14.27	520	###	###	###	###
2004-Jul-26 Mon	###	14.4	###	14.4	2,728	19,641	###	###	1.0
2004-Jul-23 Fri	14.4	14.4	14.25	14.4	3,546	###	###	###	1.0
2004-Jul-22 Thu	14.42	14.5	14.25	14.25	7,345	105,584	###	###	1.0
2004-Jul-21 Wed	14.48	14.5	14.41	14.5	4,943	71,451	###	###	1.0
2004-Jul-20 Tue	###	14.48	###	14.48	12,550	###	81.2	81.2	1.0
2004-Jul-19 Mon	###	###	###	###			68.6	68.6	0.0
2004-Jul-16 Fri	###	###	###	###			###	###	0.0
2004-Jul-15 Thu	###	14.4	###	###	2,950	21,240	26.6	26.6	0.0
2004-Jul-14 Wed	14.4	14.4	14.2	14.25	14,128	###	###	###	1.0
2004-Jul-13 Tue	14.26	14.4	14.25	14.4	9,574	137,147	81.4	81.4	1.0
2004-Jul-12 Mon	###	###	###	###			74.4	74.4	0.0
2004-Jul-09 Fri	###	###	###	###			###	###	0.0
2004-Jul-08 Thu	###	###	###	###	2,050	0	67.6	67.6	0.0
2004-Jul-07 Wed	14.26	###	14.21	###	7,958	56,541	###	###	0.0
2004-Jul-06 Tue	###	###	14.23	14.26			24.1	24.1	1.0
2004-Jul-05 Mon	###	###	###	###	4,449	0	69.1	69.1	0.0
2004-Jul-02 Fri	14.25	14.25	14.24	14.24			28.6	28.6	1.0
2004-Jul-01 Thu	###	###	14.25	14.25	3,570	###	26.5	26.5	1.0
2004-Jun-30 Wed	###	###	14.21	###			###	###	0.0
2004-Jun-29 Tue	###	###	###	###			###	###	0.0
2004-Jun-28 Mon	###	###	###	###	6,547	0	79.2	79.2	0.0
2004-Jun-25 Fri	###	###	###	###	15,825	0	73.3	73.3	0.0
2004-Jun-24 Thu	13.85	###	13.8	###	2,840	###	###	###	0.0
2004-Jun-23 Wed	###	###	13.85	13.85			26.4	26.4	###
2004-Jun-22 Tue	13.85	###	13.8	###			78.3	78.3	0.0
2004-Jun-21 Mon	13.86	###	13.85	13.85	3,471	###	29.5	29.5	###
2004-Jun-18 Fri	13.72	13.85	13.71	13.85			###	###	###
2004-Jun-17 Thu	13.72	13.85	13.72	13.85	3,322	###	###	###	###
2004-Jun-16 Wed	13.7	13.7	13.7	13.7			###	###	1.0
2004-Jun-15 Tue	13.8	13.8	13.7	13.7			###	###	1.0
2004-Jun-14 Mon	###	###	###	###			71.8	71.8	0.0
2004-Jun-11 Fri	###	###	###	###			71.9	71.9	0.0
2004-Jun-10 Thu	13.7	13.7	13.5	13.55	32,475	###	22.5	22.5	1.0
2004-Jun-09 Wed	13.7	13.8	13.7	13.75	12,080	###	###	###	1.0
2004-Jun-08 Tue	###	13.75	###	13.75			79.9	79.9	1.0
2004-Jun-07 Mon	###	13.7	13.57	13.7			###	###	1.0
2004-Jun-04 Fri	###	###	###	###	4,478	0	72.9	72.9	0.0
2004-Jun-03 Thu	###	###	###	###	1,882	0	###	###	0.0
2004-Jun-02 Wed	###	###	###	###			26.4	26.4	0.0
2004-Jun-01 Tue	13.7	13.7	###	###	14,772	101,188	31.9	31.9	0.0
2004-May-31 Mon	13.7	13.7	###	###			32.2	32.2	0.0
2004-May-28 Fri	13.75	13.75	###	###	12,423	###	###	###	0.0
2004-May-27 Thu	###	13.75	###	13.75	3,474	23,883	71.0	71.0	1.0
2004-May-26 Wed	13.54	###	13.54	###			###	###	0.0
2004-May-25 Tue	13.52	13.52	13.5	13.5	7,322	98,920	###	###	1.0
2004-May-24 Mon	13.51	13.55	13.5	13.5			32.8	32.8	1.0
2004-May-21 Fri	13.49	13.49	13.49	13.49	0				###
2004-May-20 Thu	13.49	13.49	13.49	13.49			72.9	72.9	###
2004-May-19 Wed	13.54	13.55	13.5	13.5			###	###	1.0
2004-May-18 Tue	13.51	13.55	13.5	13.55	5,050	###	74.7	74.7	1.0
2004-May-17 Mon	###	###	13.5	13.5	4,883	###	27.8	27.8	1.0
2004-May-14 Fri	###	13.7	###	###			###	###	0.0
2004-May-13 Thu	###	###	###	###	5,647	0	75.5	75.5	0.0
2004-May-12 Wed	13.4	13.4	13.4	13.4	0				1.0
2004-May-11 Tue	13.75	13.75	13.4	13.4			###	###	1.0
2004-May-10 Mon	13.5	13.75	13.5	13.5	6,220	84,747	83.3	83.3	1.0
2004-May-07 Fri	13.49	13.52	13.49	13.5			74.5	74.5	1.0
2004-May-06 Thu	13.43	13.5	13.4	13.5			78.5	78.5	1.0
2004-May-05 Wed	13.42	13.42	13.4	13.4	5,788	###	28.2	28.2	1.0
2004-May-04 Tue	13.4	13.5	13.4	13.5	3,551	###	80.3	80.3	1.0
2004-May-03 Mon	13.5	13.5	###	13.4	11,350	###	34.1	34.1	1.0
2004-Apr-30 Fri	13.4	13.55	13.4	13.4			###	###	1.0
2004-Apr-29 Thu	13.4	13.5	13.4	13.5	10,623	142,879	###	###	1.0
2004-Apr-28 Wed	###	13.41	###	13.41			###	###	1.0
2004-Apr-27 Tue	###	###	###	###	3,355	0	74.8	74.8	0.0
2004-Apr-26 Mon	###	###	###	###			###	###	0.0
2004-Apr-23 Fri	13.4	13.42	###	###	6,555	43,984	###	###	0.0
2004-Apr-22 Thu	13.4	13.43	###	13.43	10,050	67,485	78.5	78.5	###
2004-Apr-21 Wed	13.4	13.41	###	13.41			###	###	1.0
2004-Apr-20 Tue	13.4	13.4	13.4	13.4			70.4	70.4	1.0
2004-Apr-19 Mon	###	###	###	###			74.0	74.0	0.0
2004-Apr-16 Fri	13.4	13.4	###	###			###	###	0.0
2004-Apr-15 Thu	13.48	13.48	###	###	1,750	###	32.2	32.2	0.0
2004-Apr-14 Wed	###	13.48	###	13.48	149,224	###	81.6	81.6	1.0
2004-Apr-13 Tue	13.5	13.5	###	###	6,754	45,589	26.3	26.3	0.0
2004-Apr-08 Thu	###	###	13.5	13.5	1,586	###	23.2	23.2	1.0
2004-Apr-07 Wed	13.7	13.75	###	13.75			79.9	79.9	1.0
2004-Apr-06 Tue	###	###	###	###			80.9	80.9	0.0
2004-Apr-05 Mon	13.5	###	13.46	###	4,949	###	###	###	0.0
2004-Apr-02 Fri	###	###	13.46	13.46	7,773	###	20.3	20.3	###
2004-Apr-01 Thu	13.78	13.78	###	###			###	###	0.0
2004-Mar-31 Wed	13.79	13.79	13.7	13.78	5,875	80,751	###	###	1.0
2004-Mar-30 Tue	13.8	13.82	13.8	13.8	27,971	386,279	70.1	70.1	1.0
2004-Mar-29 Mon	13.8	13.8	13.71	13.8			74.4	74.4	1.0
2004-Mar-26 Fri	13.7	13.84	13.7	13.7	4,887	###	66.8	66.8	1.0
2004-Mar-25 Thu	###	13.85	###	13.7	6,470	###	75.2	75.2	1.0
2004-Mar-24 Wed	13.8	13.8	###	13.7	4,380	30,222	30.4	30.4	1.0
2004-Mar-23 Tue	13.8	13.85	13.7	13.83			72.2	72.2	1.0
2004-Mar-22 Mon	13.85	13.85	13.7	13.8			###	###	1.0
2004-Mar-19 Fri	###	###	###	###			###	###	0.0
2004-Mar-18 Thu	###	###	13.8	###	7,180	49,542	###	###	0.0
2004-Mar-17 Wed	13.7	13.89	13.7	13.89	2,750	###	79.9	79.9	1.0
2004-Mar-16 Tue	13.81	13.81	13.55	13.7			34.7	34.7	1.0
2004-Mar-15 Mon	###	###	13.71	###			###	###	0.0
2004-Mar-12 Fri	14.25	###	14.2	14.25	43,242	###	70.5	70.5	1.0
2004-Mar-11 Thu	14.4	14.4	14.21	14.25			29.7	29.7	1.0
2004-Mar-10 Wed	###	15.28	###	15.27			76.5	76.5	###
2004-Mar-09 Tue	###	###	###	###			71.3	71.3	0.0
2004-Mar-08 Mon	###	###	###	###	27,677	0	###	###	0.0
2004-Mar-05 Fri	###	###	9.57	9.59	47,176	###	###	###	0.7
2004-Mar-04 Thu	14.76	###	14.76	14.85	19,052	###	73.0	73.0	###
2004-Mar-03 Wed	###	###	###	###	16,374	0	21.9	21.9	0.0
2004-Mar-02 Tue	###	###	14.86	###	40,150	###	###	###	0.0
2004-Mar-01 Mon	14.78	###	14.78	###			81.7	81.7	0.0
2004-Feb-27 Fri	###	14.78	14.55	14.78			77.2	77.2	1.1
2004-Feb-26 Thu	14.76	14.85	###	###			35.2	35.2	0.0
2004-Feb-25 Wed	14.84	14.84	###	14.7	24,559	182,227	29.6	29.6	###
2004-Feb-24 Tue	###	###	14.83	14.85			33.0	33.0	###
2004-Feb-23 Mon	###	###	14.88	###	30,854	229,553	###	###	0.0
2004-Feb-20 Fri	15.2	15.2	###	###	36,945	280,782	32.3	32.3	0.0
2004-Feb-19 Thu	###	15.2	###	15.2	24,877	###	73.9	73.9	1.1
2004-Feb-18 Wed	###	###	###	###	29,343	0	###	###	0.0
2004-Feb-17 Tue	14.88	###	14.88	###			78.7	78.7	0.0
2004-Feb-16 Mon	14.75	14.8	14.75	14.79			72.6	72.6	###
2004-Feb-13 Fri	###	14.7	###	###	6,780	###	69.6	69.6	0.0
2004-Feb-12 Thu	14.78	14.78	###	###	1,840	###	20.5	20.5	0.0
2004-Feb-11 Wed	14.75	14.76	###	###	6,050	44,649	###	###	0.0
2004-Feb-10 Tue	###	14.74	14.56	14.74	12,855	188,325	###	###	1.1
2004-Feb-09 Mon	14.54	###	14.54	###			###	###	0.0
2004-Feb-06 Fri	###	###	###	###	4,952	0	###	###	0.0
2004-Feb-05 Thu	###	###	14.52	###			35.4	35.4	0.0
2004-Feb-04 Wed	###	###	###	###	1,575	0	73.1	73.1	0.0
2004-Feb-03 Tue	14.45	14.5	14.45	14.5			76.9	76.9	1.0
2004-Feb-02 Mon	###	###	14.45	14.45	6,359	45,943	28.1	28.1	1.0
2004-Jan-30 Fri	###	###	14.5	###	5,140	###	###	###	0.0
2004-Jan-29 Thu	###	###	14.51	14.51	650	###	32.1	32.1	###
2004-Jan-28 Wed	14.74	14.74	14.5	###	9,275	###	###	###	0.0
2004-Jan-27 Tue	14.75	14.75	14.75	14.75			78.7	78.7	###
2004-Jan-23 Fri	14.5	###	14.5	14.75	10,820	78,445	###	###	###
2004-Jan-22 Thu	14.49	14.55	14.49	14.49	23,250	###	###	###	###
2004-Jan-21 Wed	14.49	14.49	14.48	14.49			70.2	70.2	###
2004-Jan-20 Tue	###	14.45	###	14.45			77.6	77.6	1.0
2004-Jan-19 Mon	###	14.25	###	14.25			77.9	77.9	1.0
2004-Jan-16 Fri	###	###	###	###	8,185	0	80.5	80.5	0.0
2004-Jan-15 Thu	###	###	###	###	13,740	0	68.6	68.6	0.0
2004-Jan-14 Wed	###	###	###	###	10,055	0	72.1	72.1	0.0
2004-Jan-13 Tue	###	###	###	###	11,442	0	###	###	0.0
2004-Jan-12 Mon	###	###	###	###	10,277	0	69.5	69.5	0.0
2004-Jan-09 Fri	###	###	###	###			###	###	0.0
2004-Jan-08 Thu	###	###	###	###	14,050	0	###	###	0.0
2004-Jan-07 Wed	###	###	###	###			38.6	38.6	0.0
2004-Jan-06 Tue	14.2	14.2	###	###			19.9	19.9	0.0
2004-Jan-05 Mon	###	14.21	###	###	9,383	###	79.9	79.9	0.0
2004-Jan-02 Fri	###	###	###	###			###	###	0.0
2003-Dec-31 Wed	###	###	###	###	4,151	0	70.0	70.0	0.0
2003-Dec-30 Tue	###	###	###	###	11,029	0	22.3	22.3	0.0
2003-Dec-29 Mon	###	###	###	###			###	###	0.0
2003-Dec-24 Wed	###	###	###	###			23.4	23.4	0.0
2003-Dec-23 Tue	###	###	###	###			###	###	0.0
2003-Dec-22 Mon	###	###	###	###	5,185	0	###	###	0.0
2003-Dec-19 Fri	###	###	###	###	4,051	0	###	###	0.0
2003-Dec-18 Thu	###	###	###	###	2,650	0	78.4	78.4	0.0
2003-Dec-17 Wed	###	###	###	###	3,689	0	29.1	29.1	0.0
2003-Dec-16 Tue	###	###	###	###	3,850	0	35.1	35.1	0.0
2003-Dec-15 Mon	###	###	###	###	5,728	0	###	###	0.0
2003-Dec-12 Fri	###	###	###	###	7,554	0	###	###	0.0
2003-Dec-11 Thu	###	###	###	###			###	###	0.0
2003-Dec-10 Wed	###	14.2	###	14.2	2,854	###	###	###	1.0
2003-Dec-09 Tue	###	###	###	###	5,982	0	78.0	78.0	0.0
2003-Dec-08 Mon	14.2	14.2	###	###			###	###	0.0
2003-Dec-05 Fri	14.2	14.2	###	###	2,370	16,827	26.1	26.1	0.0
2003-Dec-04 Thu	14.2	14.2	###	14.2			71.5	71.5	1.0
2003-Dec-03 Wed	14.2	14.2	14.2	14.2			###	###	1.0
2003-Dec-02 Tue	14.2	14.2	14.2	14.2	3,385	###	###	###	1.0
2003-Dec-01 Mon	###	14.2	###	14.2	8,477	60,186	###	###	1.0
2003-Nov-28 Fri	###	###	###	###			###	###	0.0
2003-Nov-27 Thu	14.2	14.2	###	14.2			67.7	67.7	1.0
2003-Nov-26 Wed	###	14.2	###	###			###	###	0.0
2003-Nov-25 Tue	###	###	###	###			74.4	74.4	0.0
2003-Nov-24 Mon	###	###	###	###			###	###	0.0
2003-Nov-21 Fri	###	###	###	###	9,170	0	###	###	0.0
2003-Nov-20 Thu	14.25	14.5	14.25	14.25			###	###	1.0
2003-Nov-19 Wed	13.8	###	13.76	###	16,680	114,758	###	###	0.0
2003-Nov-18 Tue	13.73	13.8	###	13.8			81.6	81.6	1.0
2003-Nov-17 Mon	13.76	13.8	13.75	13.8			###	###	1.0
2003-Nov-14 Fri	13.76	13.8	13.7	13.7	8,150	###	###	###	1.0
2003-Nov-13 Thu	13.7	13.75	13.5	13.75			###	###	1.0
2003-Nov-12 Wed	13.5	13.7	13.5	13.59	7,347	###	77.7	77.7	###
2003-Nov-11 Tue	###	###	13.5	13.5			17.6	17.6	1.0
2003-Nov-10 Mon	###	###	###	###	3,529	0	###	###	0.0
2003-Nov-07 Fri	14.21	14.21	###	###	2,822	20,050	27.2	27.2	0.0
2003-Nov-06 Thu	###	###	###	###	9,589	0	###	###	0.0
2003-Nov-05 Wed	###	14.4	###	###			###	###	0.0
2003-Nov-04 Tue	14.4	14.4	14.4	14.4	1,386	19,958	75.7	75.7	1.0
2003-Nov-03 Mon	###	14.4	###	14.4			###	###	1.0
2003-Oct-31 Fri	14.28	###	14.28	###	4,471	31,922	###	###	0.0
2003-Oct-30 Thu	14.4	14.4	14.28	###	6,459	92,622	30.9	30.9	0.0
2003-Oct-29 Wed	###	14.4	###	14.4			###	###	1.0
2003-Oct-28 Tue	14.29	###	14.29	###	2,471	17,655	78.3	78.3	0.0
2003-Oct-27 Mon	###	###	14.29	14.29	16,279	###	###	###	###
2003-Oct-24 Fri	14.4	14.4	###	###	2,629	18,928	38.9	38.9	0.0
2003-Oct-23 Thu	14.4	14.45	###	###	2,481	17,925	38.7	38.7	0.0
2003-Oct-22 Wed	###	14.4	###	14.4			72.4	72.4	1.0
2003-Oct-21 Tue	14.2	###	14.2	###	26,180	185,878	75.0	75.0	0.0
2003-Oct-20 Mon	14.25	14.25	###	###			###	###	0.0
2003-Oct-17 Fri	14.29	14.29	14.24	14.26	5,047	###	###	###	1.0
2003-Oct-16 Thu	###	###	###	###	8,579	0	68.6	68.6	0.0
2003-Oct-15 Wed	14.28	14.29	14.28	14.29	9,783	139,750	71.5	71.5	###
2003-Oct-14 Tue	14.29	###	14.21	14.21	13,027	92,556	###	###	###
2003-Oct-13 Mon	14.27	###	14.27	###	9,120	65,071	67.4	67.4	0.0
2003-Oct-10 Fri	14.29	14.29	14.26	14.26			###	###	1.0
2003-Oct-09 Thu	14.29	14.29	14.26	14.26	721	###	29.6	29.6	1.0
2003-Oct-08 Wed	###	###	14.21	14.21			###	###	###
2003-Oct-07 Tue	###	###	14.2	###			###	###	0.0
2003-Oct-06 Mon	###	###	14.2	###	11,029	###	###	###	0.0
2003-Oct-03 Fri	###	###	###	###	3,850	0	###	###	0.0
2003-Oct-02 Thu	###	###	###	###			###	###	0.0
2003-Oct-01 Wed	###	###	###	###			###	###	0.0
2003-Sep-30 Tue	14.28	###	14.28	###	5,254	###	69.7	69.7	0.0
2003-Sep-29 Mon	14.27	###	14.27	###	1,845	###	###	###	0.0
2003-Sep-26 Fri	###	###	14.23	###			###	###	0.0
2003-Sep-25 Thu	###	###	###	###	15,025	0	###	###	0.0
2003-Sep-24 Wed	14.4	14.4	###	###	7,325	52,740	###	###	0.0
2003-Sep-23 Tue	###	14.4	###	###			74.3	74.3	0.0
2003-Sep-22 Mon	14.41	14.45	14.4	14.4			###	###	1.0
2003-Sep-19 Fri	###	14.4	###	14.4			65.8	65.8	1.0
2003-Sep-18 Thu	14.29	###	14.23	###			###	###	0.0
2003-Sep-17 Wed	14.27	###	14.27	###	4,250	30,323	###	###	0.0
2003-Sep-16 Tue	###	###	14.26	###	4,720	33,653	31.9	31.9	0.0
2003-Sep-15 Mon	###	###	14.23	14.23	3,953	28,125	32.9	32.9	###
2003-Sep-12 Fri	14.2	###	14.2	###	9,659	68,578	77.2	77.2	0.0
2003-Sep-11 Thu	###	###	###	###	7,750	0	23.4	23.4	0.0
2003-Sep-10 Wed	14.5	14.5	###	###	95,848	###	16.6	16.6	0.0
2003-Sep-09 Tue	###	###	###	14.59			###	###	1.0
2003-Sep-08 Mon	###	###	###	###			72.2	72.2	0.0
2003-Sep-05 Fri	###	15.2	###	###	49,474	###	###	###	0.0
2003-Sep-04 Thu	15.2	15.23	###	###	25,881	197,083	28.8	28.8	0.0
2003-Sep-03 Wed	###	15.2	###	15.2			###	###	1.1
2003-Sep-02 Tue	15.22	15.22	###	15.2			34.2	34.2	1.1
2003-Sep-01 Mon	###	15.25	###	15.22			###	###	1.1
2003-Aug-29 Fri	15.2	15.2	###	###	12,520	95,152	###	###	0.0
2003-Aug-28 Thu	###	###	###	###			69.6	69.6	0.0
2003-Aug-27 Wed	###	###	14.7	14.84			26.2	26.2	###
2003-Aug-26 Tue	###	###	14.73	###	23,573	###	75.1	75.1	0.0
2003-Aug-25 Mon	###	14.55	###	14.45			###	###	1.0
2003-Aug-22 Fri	###	###	13.85	###	32,980	228,386	###	###	0.0
2003-Aug-21 Thu	13.7	###	###	13.8			77.9	77.9	1.0
2003-Aug-20 Wed	###	13.78	###	13.5	30,424	209,621	###	###	1.0
2003-Aug-19 Tue	12.58	###	12.58	###			###	###	0.0
2003-Aug-18 Mon	12.57	12.57	12.55	12.57	20,271	###	66.4	66.4	0.9
2003-Aug-15 Fri	12.55	12.59	12.55	12.57	7,551	###	69.9	69.9	0.9
2003-Aug-14 Thu	12.58	12.59	12.57	12.57			###	###	0.9
2003-Aug-13 Wed	###	###	12.57	12.59			###	###	###
2003-Aug-12 Tue	12.56	###	12.56	###			73.4	73.4	0.0
2003-Aug-11 Mon	###	###	12.56	12.56			###	###	0.9
2003-Aug-08 Fri	12.5	###	12.5	###			###	###	0.0
2003-Aug-07 Thu	12.48	12.5	12.48	12.48	17,050	212,954	###	###	###
2003-Aug-06 Wed	12.45	12.5	12.42	12.5	11,553	143,950	71.5	71.5	0.9
2003-Aug-05 Tue	12.5	12.5	12.45	12.5			###	###	0.9
2003-Aug-04 Mon	###	###	12.5	###			###	###	0.0
2003-Aug-01 Fri	12.55	###	12.55	12.59			###	###	###
2003-Jul-31 Thu	###	###	###	###	22,485	0	26.8	26.8	0.0
2003-Jul-30 Wed	###	12.7	###	###			28.3	28.3	0.0
2003-Jul-29 Tue	###	12.7	###	###			69.0	69.0	0.0
2003-Jul-28 Mon	###	12.7	###	12.7			68.7	68.7	0.9
2003-Jul-25 Fri	###	###	###	###			###	###	0.0
2003-Jul-24 Thu	12.7	12.7	###	12.7			69.0	69.0	0.9
2003-Jul-23 Wed	12.7	12.7	12.7	12.7	8,540	108,458	67.8	67.8	0.9
2003-Jul-22 Tue	12.7	12.7	###	12.7			75.9	75.9	0.9
2003-Jul-21 Mon	12.7	12.7	###	###	10,386	65,951	24.5	24.5	0.0
2003-Jul-18 Fri	###	12.75	###	12.7			###	###	0.9
2003-Jul-17 Thu	###	12.8	###	12.55	9,140	###	85.6	85.6	###
2003-Jul-16 Wed	###	###	###	###			###	###	0.0
2003-Jul-15 Tue	###	###	12.29	12.29			25.6	25.6	0.9
2003-Jul-14 Mon	###	###	###	###			66.1	66.1	0.0
2003-Jul-11 Fri	###	###	12.25	###			###	###	0.0
2003-Jul-10 Thu	12.29	###	12.29	###			###	###	0.0
2003-Jul-09 Wed	###	###	12.25	###			###	###	0.0
2003-Jul-08 Tue	12.25	###	12.25	###			###	###	0.0
2003-Jul-07 Mon	12.21	12.21	12.2	12.2			###	###	###
2003-Jul-04 Fri	12.25	12.27	12.2	12.2	12,150	148,655	32.0	32.0	###
2003-Jul-03 Thu	12.25	###	12.25	###			###	###	0.0
2003-Jul-02 Wed	###	###	###	###			###	###	0.0
2003-Jul-01 Tue	12.25	12.25	###	###	7,453	45,649	25.3	25.3	0.0
2003-Jun-30 Mon	###	12.25	###	12.25			75.0	75.0	0.9
2003-Jun-27 Fri	12.2	12.2	###	12.2			###	###	###
2003-Jun-25 Wed	###	12.2	###	12.2			###	###	###
2003-Jun-24 Tue	12.25	12.25	###	12.2			###	###	###
2003-Jun-23 Mon	11.85	12.2	11.8	12.2	17,988	215,856	###	###	###
2003-Jun-20 Fri	12.24	12.24	11.85	11.85			###	###	###
2003-Jun-19 Thu	12.5	12.5	12.2	12.25			###	###	0.9
2003-Jun-18 Wed	12.5	12.5	12.4	12.49	15,550	###	31.4	31.4	0.9
2003-Jun-17 Tue	11.84	12.79	11.84	12.4			###	###	0.9
2003-Jun-16 Mon	11.7	11.7	###	11.7			64.8	64.8	0.8
2003-Jun-13 Fri	###	###	11.7	11.76			###	###	0.8
2003-Jun-12 Thu	12.75	12.75	12.2	12.2			###	###	###
2003-Jun-11 Wed	###	###	12.81	12.82	9,545	###	30.8	30.8	0.9
2003-Jun-10 Tue	###	###	12.8	###	8,755	###	###	###	0.0
2003-Jun-06 Fri	13.49	13.49	12.85	###	12,142	###	###	###	0.0
2003-Jun-05 Thu	###	###	13.5	###	8,070	54,472	###	###	0.0
2003-Jun-04 Wed	###	###	###	###	48,071	0	###	###	0.0
2003-Jun-03 Tue	###	###	###	###			31.9	31.9	0.0
2003-Jun-02 Mon	13.7	###	###	###	9,721	0	87.2	87.2	0.0
2003-May-30 Fri	13.79	13.79	###	13.7	16,742	###	###	###	1.0
2003-May-29 Thu	13.8	13.8	13.75	13.75	13,082	###	###	###	1.0
2003-May-28 Wed	###	###	###	13.7	79,253	0	###	###	1.0
2003-May-27 Tue	###	###	###	###			###	###	0.0
2003-May-26 Mon	###	###	###	###			70.9	70.9	0.0
2003-May-23 Fri	###	###	###	###	5,041	0	71.5	71.5	0.0
2003-May-22 Thu	###	###	###	###	3,150	0	###	###	0.0
2003-May-21 Wed	###	###	###	###			###	###	0.0
2003-May-20 Tue	###	###	###	###	24,987	0	###	###	0.0
2003-May-19 Mon	###	###	###	###	2,850	0	###	###	0.0
2003-May-16 Fri	13.86	###	13.86	###			76.0	76.0	0.0
2003-May-15 Thu	###	###	13.85	13.85	3,489	###	###	###	###
2003-May-14 Wed	###	###	###	###			###	###	0.0
2003-May-13 Tue	###	###	###	###			###	###	0.0
2003-May-12 Mon	###	###	###	###	6,150	0	###	###	0.0
2003-May-09 Fri	###	###	###	###			###	###	0.0
2003-May-08 Thu	###	###	###	###	2,850	0	80.0	80.0	0.0
2003-May-07 Wed	13.75	###	13.7	###	10,955	75,041	84.0	84.0	0.0
2003-May-06 Tue	13.75	13.75	###	###			26.1	26.1	0.0
2003-May-05 Mon	13.7	13.75	###	13.7	2,758	###	71.2	71.2	1.0
2003-May-02 Fri	###	13.7	###	13.7			75.6	75.6	1.0
2003-May-01 Thu	13.7	13.7	###	13.7	1,470	###	70.2	70.2	1.0
2003-Apr-30 Wed	13.75	13.78	13.7	13.7	25,950	356,552	###	###	1.0
2003-Apr-29 Tue	13.75	13.75	###	###	6,486	###	26.1	26.1	0.0
2003-Apr-28 Mon	###	13.75	13.58	13.75	4,657	###	82.2	82.2	1.0
2003-Apr-24 Thu	###	###	###	###	4,975	0	###	###	0.0
2003-Apr-23 Wed	13.59	###	13.59	###			72.7	72.7	0.0
2003-Apr-22 Tue	13.55	###	13.55	###			###	###	0.0
2003-Apr-17 Thu	13.59	13.59	13.55	13.55	4,370	###	29.6	29.6	1.0
2003-Apr-16 Wed	13.59	13.59	13.57	13.57			###	###	###
2003-Apr-15 Tue	13.59	13.59	13.59	13.59	1,688	###	74.4	74.4	###
2003-Apr-14 Mon	13.58	###	13.55	13.55	9,620	65,175	30.6	30.6	1.0
2003-Apr-11 Fri	###	###	13.55	13.55	2,075	14,058	23.6	23.6	1.0
2003-Apr-10 Thu	13.5	13.5	13.45	13.5	16,350	###	63.9	63.9	1.0
2003-Apr-09 Wed	13.55	13.55	13.4	13.4			###	###	1.0
2003-Apr-08 Tue	###	###	13.5	13.5	6,257	###	23.0	23.0	1.0
2003-Apr-07 Mon	13.4	###	13.4	13.4	10,154	###	64.3	64.3	1.0
2003-Apr-04 Fri	13.4	13.4	13.4	13.4			###	###	1.0
2003-Apr-03 Thu	13.25	###	13.25	13.25			72.4	72.4	###
2003-Apr-02 Wed	###	###	13.25	13.25			34.1	34.1	###
2003-Apr-01 Tue	###	###	###	###			###	###	0.0
2003-Mar-31 Mon	###	###	###	###			22.6	22.6	0.0
2003-Mar-28 Fri	###	###	12.87	12.87			23.1	23.1	###
2003-Mar-27 Thu	###	###	12.85	12.87	3,040	###	###	###	###
2003-Mar-26 Wed	12.76	12.76	12.76	12.76			###	###	###
2003-Mar-25 Tue	12.75	12.8	12.75	12.75	5,186	66,251	###	###	###
2003-Mar-24 Mon	12.79	12.8	12.7	12.78	67,374	###	36.8	36.8	0.9
2003-Mar-21 Fri	12.7	12.75	12.7	12.7			67.7	67.7	0.9
2003-Mar-20 Thu	12.4	12.4	12.4	12.4	10,846	###	###	###	0.9
2003-Mar-19 Wed	12.5	12.7	###	###			15.8	15.8	0.0
2003-Mar-18 Tue	12.5	12.5	12.5	12.5			62.8	62.8	0.9
2003-Mar-17 Mon	12.5	12.5	12.5	12.5			77.8	77.8	0.9
2003-Mar-14 Fri	12.5	12.55	12.5	12.5			69.1	69.1	0.9
2003-Mar-13 Thu	###	###	12.25	12.25	2,756	16,880	###	###	0.9
2003-Mar-12 Wed	12.5	12.5	###	###			24.9	24.9	0.0
2003-Mar-11 Tue	13.2	13.2	###	###	18,649	123,083	###	###	0.0
2003-Mar-10 Mon	###	###	###	###			92.9	92.9	0.0
2003-Mar-07 Fri	###	###	12.52	12.52	10,973	###	###	###	0.9
2003-Mar-06 Thu	###	###	###	###	8,244	0	29.0	29.0	0.0
2003-Mar-05 Wed	13.4	13.4	###	###	6,556	43,925	13.5	13.5	0.0
2003-Mar-04 Tue	13.41	13.58	###	13.5			79.3	79.3	1.0
2003-Mar-03 Mon	13.45	###	13.41	13.41	3,840	25,747	###	###	1.0
2003-Feb-28 Fri	###	###	13.5	13.5	6,480	43,740	24.7	24.7	1.0
2003-Feb-27 Thu	###	###	###	###	12,685	0	###	###	0.0
2003-Feb-26 Wed	###	###	###	###	4,550	0	###	###	0.0
2003-Feb-25 Tue	###	###	###	###			84.6	84.6	0.0
2003-Feb-24 Mon	###	###	###	###	17,180	0	###	###	0.0
2003-Feb-21 Fri	13.7	13.7	###	###	11,879	81,371	###	###	0.0
2003-Feb-20 Thu	13.7	13.75	13.7	13.75	7,625	104,653	###	###	1.0
2003-Feb-19 Wed	13.75	13.85	13.7	13.7	5,920	81,547	25.6	25.6	1.0
2003-Feb-18 Tue	13.82	13.82	13.75	13.75			###	###	1.0
2003-Feb-17 Mon	13.8	13.85	###	13.85			###	###	###
2003-Feb-14 Fri	13.8	13.8	13.8	13.8	4,880	67,344	71.9	71.9	1.0
2003-Feb-13 Thu	13.7	13.75	###	13.75			###	###	1.0
2003-Feb-12 Wed	###	###	###	13.85	3,552	0	###	###	###
2003-Feb-11 Tue	###	###	###	###			###	###	0.0
2003-Feb-10 Mon	13.2	13.25	###	###			34.6	34.6	0.0
2003-Feb-07 Fri	###	13.2	###	###			70.5	70.5	0.0
2003-Feb-06 Thu	###	###	###	###			29.1	29.1	0.0
2003-Feb-05 Wed	###	###	###	###			###	###	0.0
2003-Feb-04 Tue	###	###	###	###			###	###	0.0
2003-Feb-03 Mon	###	###	###	###			###	###	0.0
2003-Jan-31 Fri	###	###	###	###	131,355	0	26.5	26.5	0.0
2003-Jan-30 Thu	###	###	###	###	2,579	0	71.2	71.2	0.0
2003-Jan-29 Wed	###	###	###	###	11,720	0	###	###	0.0
2003-Jan-28 Tue	###	###	###	###			83.3	83.3	0.0
2003-Jan-24 Fri	12.86	12.86	12.8	12.8			29.9	29.9	0.9
2003-Jan-23 Thu	12.8	###	12.8	###	4,150	###	###	###	0.0
2003-Jan-22 Wed	12.8	12.8	12.75	12.75			###	###	###
2003-Jan-21 Tue	###	12.75	###	12.75	4,973	###	###	###	###
2003-Jan-20 Mon	12.55	12.55	12.55	12.55	1,027	12,888	###	###	###
2003-Jan-17 Fri	###	###	12.55	12.55			###	###	###
2003-Jan-16 Thu	12.75	12.75	###	###			###	###	0.0
2003-Jan-15 Wed	12.75	12.75	12.75	12.75			###	###	###
2003-Jan-14 Tue	12.7	12.75	12.7	12.75			###	###	###
2003-Jan-13 Mon	###	12.7	###	###			###	###	0.0
2003-Jan-10 Fri	12.73	12.73	###	###	647	###	###	###	0.0
2003-Jan-09 Thu	###	###	###	###	2,354	0	69.6	69.6	0.0
2003-Jan-08 Wed	12.73	12.73	12.73	12.73			73.1	73.1	###
2003-Jan-07 Tue	12.55	12.8	12.5	12.8			84.4	84.4	0.9
2003-Jan-06 Mon	12.45	12.45	12.45	12.45			###	###	###
2003-Jan-03 Fri	12.45	12.45	12.45	12.45	0				###
2003-Jan-02 Thu	12.45	12.45	12.45	12.45	0				###
2002-Dec-31 Tue	12.45	12.45	12.45	12.45			66.4	66.4	###
2002-Dec-30 Mon	###	12.45	###	12.45			82.7	82.7	###
2002-Dec-27 Fri	12.45	12.45	12.45	12.45			70.7	70.7	###
2002-Dec-24 Tue	12.45	12.45	12.45	12.45			###	###	###
2002-Dec-23 Mon	12.45	12.45	12.45	12.45			71.0	71.0	###
2002-Dec-20 Fri	12.45	12.5	12.45	12.5			68.8	68.8	0.9
2002-Dec-19 Thu	###	###	12.2	12.2	320	1,952	###	###	###
2002-Dec-18 Wed	###	###	###	###	2,780	0	###	###	0.0
2002-Dec-17 Tue	###	###	###	###	1,450	0	###	###	0.0
2002-Dec-16 Mon	###	###	###	###	0				0.0
2002-Dec-13 Fri	###	###	###	###			69.2	69.2	0.0
2002-Dec-12 Thu	###	###	###	###	4,850	0	12.0	12.0	0.0
2002-Dec-11 Wed	12.25	###	12.25	###			###	###	0.0
2002-Dec-10 Tue	12.28	###	12.25	###			###	###	0.0
2002-Dec-09 Mon	###	###	###	###	4,649	0	###	###	0.0
2002-Dec-06 Fri	12.7	12.7	12.7	12.7	1,220	###	72.8	72.8	0.9
2002-Dec-05 Thu	###	12.7	12.5	12.7	1,150	###	79.3	79.3	0.9
2002-Dec-04 Wed	12.5	12.5	12.5	12.5	250	3,125	79.7	79.7	0.9
2002-Dec-03 Tue	###	###	12.25	12.25			28.7	28.7	0.9
2002-Dec-02 Mon	###	12.28	###	12.25			###	###	0.9
2002-Nov-29 Fri	###	12.28	###	12.28	3,722	22,853	84.5	84.5	0.9
2002-Nov-28 Thu	###	###	###	###			70.6	70.6	0.0
2002-Nov-27 Wed	###	###	###	###	2,175	0	###	###	0.0
2002-Nov-26 Tue	###	###	###	###			###	###	0.0
2002-Nov-25 Mon	12.4	12.4	###	12.4			72.7	72.7	0.9
2002-Nov-22 Fri	###	###	12.4	12.4			###	###	0.9
2002-Nov-21 Thu	12.8	12.8	###	###	4,876	###	###	###	0.0
2002-Nov-20 Wed	###	12.5	###	12.5			93.6	93.6	0.9
2002-Nov-19 Tue	###	11.85	###	11.85	4,557	###	88.9	88.9	###
2002-Nov-18 Mon	11.4	11.75	11.4	11.75			91.4	91.4	###
2002-Nov-15 Fri	###	11.4	###	11.4	856	4,879	71.8	71.8	0.8
2002-Nov-14 Thu	###	###	11.2	11.2			22.2	22.2	0.8
2002-Nov-13 Wed	###	###	11.2	11.2			###	###	0.8
2002-Nov-12 Tue	11.2	11.2	11.2	11.2	0				0.8
2002-Nov-11 Mon	###	###	11.2	11.2			###	###	0.8
2002-Nov-08 Fri	###	###	###	###	1,589	0	###	###	0.0
2002-Nov-07 Thu	11.7	11.7	###	###			9.5	9.5	0.0
2002-Nov-06 Wed	11.88	11.88	11.88	11.88	0				0.8
2002-Nov-05 Tue	11.88	11.88	11.88	11.88	0				0.8
2002-Nov-04 Mon	###	###	###	11.88	2,446	0	97.6	97.6	0.8
2002-Nov-01 Fri	10.75	10.75	10.75	10.75			74.6	74.6	0.8
2002-Oct-31 Thu	10.5	10.5	10.5	10.5			###	###	0.8
2002-Oct-30 Wed	10.45	10.45	10.45	10.45	20	###	74.5	74.5	###
2002-Oct-29 Tue	###	10.45	10.28	10.45	2,980	30,887	###	###	###
2002-Oct-28 Mon	10.4	10.4	10.4	10.4			73.4	73.4	0.7
2002-Oct-25 Fri	9.89	9.89	9.89	9.89	0				###
2002-Oct-24 Thu	10.2	10.2	9.89	9.89			###	###	###
2002-Oct-23 Wed	10.21	10.21	10.21	10.21	0				###
2002-Oct-22 Tue	10.21	10.21	10.21	10.21			73.3	73.3	###
2002-Oct-21 Mon	10.8	10.8	10.45	10.45			10.3	10.3	###
2002-Oct-18 Fri	10.4	10.48	###	10.48	4,940	25,885	###	###	0.7
2002-Oct-17 Thu	10.21	10.21	10.21	10.21	0				###
2002-Oct-16 Wed	###	###	10.21	10.21			23.9	23.9	###
2002-Oct-15 Tue	10.2	10.2	10.2	10.2			###	###	0.7
2002-Oct-14 Mon	10.25	10.25	10.2	10.2			###	###	0.7
2002-Oct-11 Fri	10.25	10.25	10.2	10.2			###	###	0.7
2002-Oct-10 Thu	10.2	10.45	10.2	10.2	1,750	###	###	###	0.7
2002-Oct-09 Wed	###	###	###	###	1,345	0	87.6	87.6	0.0
2002-Oct-08 Tue	###	###	###	###			###	###	0.0
2002-Oct-07 Mon	###	###	###	###	0				0.0
2002-Oct-04 Fri	###	###	###	###			6.7	6.7	0.0
2002-Oct-03 Thu	10.48	10.48	10.48	10.48			###	###	0.7
2002-Oct-02 Wed	10.4	10.5	10.4	10.45			###	###	###
2002-Oct-01 Tue	###	10.48	###	10.2	2,550	###	79.1	79.1	0.7
2002-Sep-30 Mon	###	###	###	###			68.1	68.1	0.0
2002-Sep-27 Fri	###	###	###	###			69.5	69.5	0.0
2002-Sep-26 Thu	10.48	10.48	10.48	10.48			###	###	0.7
2002-Sep-25 Wed	10.25	10.25	10.25	10.25			81.0	81.0	0.7
2002-Sep-24 Tue	10.51	10.51	10.25	10.48			37.6	37.6	0.7
2002-Sep-23 Mon	###	###	10.5	10.5			30.1	30.1	0.8
2002-Sep-20 Fri	###	###	###	###			###	###	0.0
2002-Sep-19 Thu	###	###	###	###	200,843	0	###	###	0.0
2002-Sep-18 Wed	###	11.4	###	11.4			###	###	0.8
2002-Sep-17 Tue	11.5	11.5	11.5	11.5			###	###	###
2002-Sep-16 Mon	11.59	11.7	11.58	11.7			83.2	83.2	0.8
2002-Sep-13 Fri	11.45	11.56	11.41	11.41			25.9	25.9	###
2002-Sep-12 Thu	11.4	11.45	11.4	11.45			###	###	0.8
2002-Sep-11 Wed	11.29	11.48	11.29	11.48			###	###	0.8
2002-Sep-10 Tue	11.2	11.2	11.2	11.2	0				0.8
2002-Sep-09 Mon	11.21	11.21	11.2	11.2			###	###	0.8
2002-Sep-06 Fri	11.25	11.4	11.25	11.25			###	###	###
2002-Sep-05 Thu	###	###	###	###			###	###	0.0
2002-Sep-04 Wed	11.25	11.25	###	###	3,643	###	24.7	24.7	0.0
2002-Sep-03 Tue	11.4	11.4	11.4	11.4			###	###	0.8
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	###	###	###	###			###	###	0.0
2002-Aug-29 Thu	11.4	11.4	###	###	7,270	###	###	###	0.0
2002-Aug-28 Wed	11.5	11.5	11.5	11.5	2,284	###	72.3	72.3	###
2002-Aug-27 Tue	11.5	11.5	11.5	11.5	3,477	39,985	72.5	72.5	###
2002-Aug-26 Mon	###	11.7	###	11.4	6,124	35,825	###	###	0.8
2002-Aug-23 Fri	###	###	###	###	19,081	0	31.6	31.6	0.0
2002-Aug-22 Thu	###	10.8	###	10.8	21,672	117,028	96.9	96.9	###
2002-Aug-21 Wed	###	###	###	###	11,180	0	###	###	0.0
2002-Aug-20 Tue	9.44	###	9.44	###			96.6	96.6	0.0
2002-Aug-19 Mon	###	###	###	###	0				0.0
2002-Aug-16 Fri	###	###	###	###	2,486	0	67.9	67.9	0.0
2002-Aug-15 Thu	###	###	###	###			###	###	0.0
2002-Aug-14 Wed	###	###	9	9			26.2	26.2	0.6
2002-Aug-13 Tue	###	###	###	###			###	###	0.0
2002-Aug-12 Mon	9	9	###	###			28.8	28.8	0.0
2002-Aug-09 Fri	9	9	9	9			69.8	69.8	0.6
2002-Aug-08 Thu	###	9	###	9			###	###	0.6
2002-Aug-07 Wed	8.8	8.85	8.8	8.85			###	###	0.6
2002-Aug-06 Tue	###	###	###	###			36.1	36.1	0.0
2002-Aug-05 Mon	###	###	###	###	0				0.0
2002-Aug-02 Fri	###	###	###	###	0				0.0
2002-Aug-01 Thu	###	###	###	###			75.0	75.0	0.0
2002-Jul-31 Wed	###	###	###	###	0				0.0
2002-Jul-30 Tue	8.55	###	8.55	###			92.4	92.4	0.0
2002-Jul-29 Mon	###	###	###	###	0				0.0
2002-Jul-26 Fri	8.4	###	8.4	###			###	###	0.0
2002-Jul-25 Thu	8.4	8.4	8.25	###	3,320	###	30.4	30.4	0.0
2002-Jul-24 Wed	8.5	8.5	8.25	8.25			22.0	22.0	###
2002-Jul-23 Tue	8.5	8.5	8	8	1,870	15,427	###	###	###
2002-Jul-22 Mon	8.5	8.5	8.5	8.5			66.0	66.0	0.6
2002-Jul-19 Fri	###	###	###	###			###	###	0.0
2002-Jul-18 Thu	###	###	###	###			12.3	12.3	0.0
2002-Jul-17 Wed	9	9	9	9			86.9	86.9	0.6
2002-Jul-16 Tue	###	###	###	###	0				0.0
2002-Jul-15 Mon	###	###	###	###	1,550	0	###	###	0.0
2002-Jul-12 Fri	###	###	###	###			73.0	73.0	0.0
2002-Jul-11 Thu	9	9	9	9	0				0.6
2002-Jul-10 Wed	###	###	9	9			###	###	0.6
2002-Jul-09 Tue	###	9.4	###	###	550	2,585	68.2	68.2	0.0
2002-Jul-08 Mon	###	###	###	###	289	0	32.1	32.1	0.0
2002-Jul-05 Fri	9.4	9.4	###	###	952	4,474	###	###	0.0
2002-Jul-04 Thu	9.4	9.4	9.4	9.4			72.6	72.6	###
2002-Jul-03 Wed	9.4	9.4	9.4	9.4	0				###
2002-Jul-02 Tue	9.4	9.4	9.4	9.4	0				###
2002-Jul-01 Mon	9.41	9.41	9.4	9.4			37.4	37.4	###
2002-Jun-28 Fri	9.42	9.5	9.42	9.5			68.6	68.6	0.7
2002-Jun-27 Thu	9.5	9.5	9.5	9.5	0				0.7
2002-Jun-26 Wed	9.5	9.5	9.5	9.5			82.4	82.4	0.7
2002-Jun-25 Tue	9.5	9.5	9.5	9.5			79.1	79.1	0.7
2002-Jun-24 Mon	###	###	###	###			76.8	76.8	0.0
2002-Jun-21 Fri	###	###	###	###	0				0.0
2002-Jun-20 Thu	9.55	###	9.55	###			###	###	0.0
2002-Jun-19 Wed	9.5	9.55	9.5	9.55			###	###	0.7
2002-Jun-18 Tue	9.45	9.45	9.45	9.45	0				0.7
2002-Jun-17 Mon	9.45	9.45	9.45	9.45	173	###	###	###	0.7
2002-Jun-14 Fri	9.45	9.45	9.4	9.4	8,125	76,578	32.0	32.0	###
2002-Jun-13 Thu	9.4	9.4	9.4	9.4			75.4	75.4	###
2002-Jun-12 Wed	9.5	9.55	9.4	9.4	1,871	17,727	29.0	29.0	###
2002-Jun-11 Tue	9.4	9.4	9.4	9.4			###	###	###
2002-Jun-07 Fri	9.5	9.59	9.5	9.59	3,550	33,884	77.2	77.2	0.7
2002-Jun-06 Thu	9.5	9.59	9.5	9.59			###	###	0.7
2002-Jun-05 Wed	9.45	9.59	9.4	9.5	5,472	51,956	74.8	74.8	0.7
2002-Jun-04 Tue	9.45	9.45	9.45	9.45			79.2	79.2	0.7
2002-Jun-03 Mon	9.5	9.5	9.4	9.4			24.3	24.3	###
2002-May-31 Fri	###	9.5	###	9.5			76.9	76.9	0.7
2002-May-30 Thu	###	###	###	###	0				0.0
2002-May-29 Wed	###	###	###	###			###	###	0.0
2002-May-28 Tue	###	###	###	###	2,057	0	73.0	73.0	0.0
2002-May-27 Mon	###	###	###	###			72.4	72.4	0.0
2002-May-24 Fri	9.2	9.2	9.2	9.2	0				0.7
2002-May-23 Thu	9.2	9.2	9.2	9.2	0				0.7
2002-May-22 Wed	9.2	9.2	9.2	9.2	0				0.7
2002-May-21 Tue	9.2	9.2	9.2	9.2	14,028	129,057	76.9	76.9	0.7
2002-May-20 Mon	###	###	###	###			###	###	0.0
2002-May-17 Fri	9.2	9.2	9.2	9.2			###	###	0.7
2002-May-16 Thu	###	9.2	###	9.2	5,240	###	###	###	0.7
2002-May-15 Wed	###	###	###	###			70.0	70.0	0.0
2002-May-14 Tue	9	9.2	9	9.2			86.6	86.6	0.7
2002-May-13 Mon	9	9	9	9			79.4	79.4	0.6
2002-May-10 Fri	9	###	9	9			###	###	0.6
2002-May-09 Thu	###	###	9	9			###	###	0.6
2002-May-08 Wed	9	###	9	9	9,952	44,784	###	###	0.6
2002-May-07 Tue	9	9	9	9			###	###	0.6
2002-May-06 Mon	###	###	###	###	4,284	0	###	###	0.0
2002-May-03 Fri	###	###	9	9			29.7	29.7	0.6
2002-May-02 Thu	9	9	9	9			74.7	74.7	0.6
2002-May-01 Wed	9	9	9	9	5,585	###	###	###	0.6
2002-Apr-30 Tue	###	###	9	9	13,350	60,075	35.3	35.3	0.6
2002-Apr-29 Mon	###	###	###	###			38.1	38.1	0.0
2002-Apr-26 Fri	9.25	9.25	###	###	680	3,145	13.7	13.7	0.0
2002-Apr-24 Wed	9.2	9.2	9.2	9.2			###	###	0.7
2002-Apr-23 Tue	9.2	9.2	###	9.2	5,843	26,877	75.1	75.1	0.7
2002-Apr-22 Mon	###	###	###	###			34.3	34.3	0.0
2002-Apr-19 Fri	9.2	9.2	9.2	9.2	1,974	###	70.0	70.0	0.7
2002-Apr-18 Thu	###	9.24	###	9.24			84.4	84.4	###
2002-Apr-17 Wed	###	###	9	9			###	###	0.6
2002-Apr-16 Tue	###	###	###	###			###	###	0.0
2002-Apr-15 Mon	###	###	9	9			29.5	29.5	0.6
2002-Apr-12 Fri	###	###	###	###			77.4	77.4	0.0
2002-Apr-11 Thu	9	9	9	9	13,740	###	###	###	0.6
2002-Apr-10 Wed	###	###	9	9	6,252	###	29.1	29.1	0.6
2002-Apr-09 Tue	###	###	###	###			###	###	0.0
2002-Apr-08 Mon	###	###	###	###			###	###	0.0
2002-Apr-05 Fri	###	###	###	###			###	###	0.0
2002-Apr-04 Thu	9.4	9.4	###	9.4			76.1	76.1	###
2002-Apr-03 Wed	9.4	9.4	9.4	9.4			###	###	###
2002-Apr-02 Tue	###	9.5	###	9.5			###	###	0.7
2002-Mar-28 Thu	###	###	###	###	5,051	0	###	###	0.0
2002-Mar-27 Wed	###	###	###	###	67,170	0	###	###	0.0
2002-Mar-26 Tue	###	###	###	9.25	2,020	0	30.7	30.7	###
2002-Mar-25 Mon	9	9.25	###	9.25			89.6	89.6	###
2002-Mar-22 Fri	###	9	###	9	6,588	29,646	67.0	67.0	0.6
2002-Mar-21 Thu	9.25	###	8.85	###	16,228	###	10.6	10.6	0.0
2002-Mar-20 Wed	###	###	###	9.25	16,142	0	###	###	###
2002-Mar-19 Tue	###	###	###	8.4	5,289	0	###	###	###
2002-Mar-18 Mon	7.49	7.89	7.49	7.89	8,757	67,341	96.5	96.5	###
2002-Mar-15 Fri	7	7.4	7	7.4			94.5	94.5	0.5
2002-Mar-14 Thu	7	7	7	7	9,623	###	71.1	71.1	0.5
2002-Mar-13 Wed	###	7.2	7	7.2	6,677	###	###	###	0.5
2002-Mar-12 Tue	###	7.2	###	7.2			###	###	0.5
2002-Mar-11 Mon	7.2	7.2	###	7.2			###	###	0.5
2002-Mar-08 Fri	###	###	7	7.25			###	###	0.5
2002-Mar-07 Thu	7.7	7.7	7.4	7.4	9,170	###	###	###	0.5
2002-Mar-06 Wed	7.75	7.8	7.75	7.8			###	###	0.6
2002-Mar-05 Tue	###	###	###	###	0				0.0
2002-Mar-04 Mon	###	###	###	###			###	###	0.0
2002-Mar-01 Fri	7.989	7.989	###	###	7,554	30,174	6.3	6.3	0.0
2002-Feb-28 Thu	###	8	7.8	###			###	###	0.0
2002-Feb-27 Wed	7.45	###	7.45	###			###	###	0.0
2002-Feb-26 Tue	###	7.356	###	7.356			###	###	0.5
2002-Feb-25 Mon	7.29	7.42	7.29	7.4			###	###	0.5
2002-Feb-22 Fri	###	###	###	###	11,644	0	###	###	0.0
2002-Feb-21 Thu	7	###	7	7	11,087	###	###	###	0.5
2002-Feb-20 Wed	6.4	6.8	6.4	6.75			95.9	95.9	0.5
2002-Feb-19 Tue	6.287	6.4	6	6.4			84.7	84.7	0.5
2002-Feb-18 Mon	6.341	6.5	###	6.5	10,244	###	89.2	89.2	0.5
2002-Feb-15 Fri	###	###	###	###	756	0	###	###	0.0
2002-Feb-14 Thu	6.48	6.48	6.48	6.48			70.7	70.7	0.5
2002-Feb-13 Wed	6.482	6.482	6.482	6.482	0				###
2002-Feb-12 Tue	6.482	6.482	6.482	6.482	0				###
2002-Feb-11 Mon	6.482	6.482	6.482	6.482			67.6	67.6	###
2002-Feb-08 Fri	6.5	6.5	6.4	6.45			25.4	25.4	###
2002-Feb-07 Thu	###	6.49	###	6.49			87.2	87.2	###
2002-Feb-06 Wed	6.2	###	6.2	###			78.8	78.8	0.0
2002-Feb-05 Tue	5.75	###	5.75	###			86.4	86.4	0.0
2002-Feb-04 Mon	5.7	5.7	###	###			29.2	29.2	0.0
2002-Feb-01 Fri	5.542	###	5.542	###			84.0	84.0	0.0
2002-Jan-31 Thu	5.5	5.5	5.5	5.5	3,025	###	66.2	66.2	0.4
2002-Jan-30 Wed	###	###	###	###	0				0.0
2002-Jan-29 Tue	###	###	###	###	0				0.0
2002-Jan-28 Mon	###	###	###	###	0				0.0
2002-Jan-25 Fri	###	###	###	###	0				0.0
2002-Jan-24 Thu	###	###	###	###			###	###	0.0
2002-Jan-23 Wed	5.25	5.25	5.25	5.25			###	###	0.4
2002-Jan-22 Tue	5.2	5.25	5.2	5.25			###	###	0.4
2002-Jan-21 Mon	###	###	###	###			17.7	17.7	0.0
2002-Jan-18 Fri	###	###	5	5			###	###	0.4
2002-Jan-17 Thu	4.75	5	4.7	5			###	###	0.4
2002-Jan-16 Wed	4.7	4.7	4.7	4.7			###	###	0.3
2002-Jan-15 Tue	###	###	###	###	5,226	0	###	###	0.0
2002-Jan-14 Mon	4.7	4.7	4.7	4.7	0				0.3
2002-Jan-11 Fri	4.7	4.7	4.7	4.7			###	###	0.3
2002-Jan-10 Thu	4.77	4.77	4.77	4.77			67.2	67.2	###
2002-Jan-09 Wed	4.45	4.45	4.45	4.45			71.0	71.0	0.3
2002-Jan-08 Tue	4.25	4.25	4.25	4.25	0				###
2002-Jan-07 Mon	4.25	4.25	4.25	4.25	0				###
2002-Jan-04 Fri	4.25	4.25	4.25	4.25	0				###
2002-Jan-03 Thu	###	###	4.25	4.25			###	###	###
2002-Jan-02 Wed	4.25	4.25	4.25	4.25	0				###
2001-Dec-31 Mon	4.25	4.25	4.25	4.25	0				###
2001-Dec-28 Fri	4.25	4.25	4.25	4.25	0				###
2001-Dec-27 Thu	4.25	4.25	4.25	4.25	0				###
2001-Dec-24 Mon	4.25	4.25	4.25	4.25	0				###
2001-Dec-21 Fri	4.25	4.25	4.25	4.25	0				###
2001-Dec-20 Thu	4.25	4.25	4.25	4.25	0				###
2001-Dec-19 Wed	4.26	4.26	4.25	4.25			33.9	33.9	###
2001-Dec-18 Tue	4.25	4.25	4.25	4.25	373	1,585	70.2	70.2	###
2001-Dec-17 Mon	4.2	4.2	4.2	4.2	0				###
2001-Dec-14 Fri	4.2	4.2	4.2	4.2			###	###	###
2001-Dec-13 Thu	4.2	4.2	4.2	4.2			###	###	###
2001-Dec-12 Wed	4.25	###	4.2	###			###	###	0.0
2001-Dec-11 Tue	4.5	4.5	4.5	4.5	0				###
2001-Dec-10 Mon	4.5	4.5	4.5	4.5			70.5	70.5	###
2001-Dec-07 Fri	4.45	4.45	4.45	4.45	0				0.3
2001-Dec-06 Thu	4.45	4.45	4.45	4.45	0				0.3
2001-Dec-05 Wed	4.45	4.45	4.45	4.45	0				0.3
2001-Dec-04 Tue	4.5	###	4.45	4.45			###	###	0.3
2001-Dec-03 Mon	4.55	4.55	4.55	4.55	0				0.3
2001-Nov-30 Fri	4.55	4.55	4.55	4.55			###	###	0.3
2001-Nov-29 Thu	4.55	4.55	4.55	4.55	0				0.3
2001-Nov-28 Wed	4.55	4.55	4.55	4.55			###	###	0.3
2001-Nov-27 Tue	###	###	###	###	2,740	0	72.0	72.0	0.0
2001-Nov-26 Mon	4.4	4.4	4.4	4.4			###	###	0.3
2001-Nov-23 Fri	4.27	4.27	4.27	4.27	0				###
2001-Nov-22 Thu	4.24	4.27	4.24	4.27	2,373	###	73.9	73.9	###
2001-Nov-21 Wed	4	4	4	4	0				0.3
2001-Nov-20 Tue	4	4	4	4	0				0.3
2001-Nov-19 Mon	4	4	4	4	0				0.3
2001-Nov-16 Fri	4	4	4	4	0				0.3
2001-Nov-15 Thu	4	4	4	4	0				0.3
2001-Nov-14 Wed	4	4	4	4	0				0.3
2001-Nov-13 Tue	4	4	4	4	0				0.3
2001-Nov-12 Mon	4	4	4	4	0				0.3
2001-Nov-09 Fri	4	4	4	4	0				0.3
2001-Nov-08 Thu	4	4	4	4	0				0.3
2001-Nov-07 Wed	4	4	4	4			74.3	74.3	0.3
2001-Nov-06 Tue	4	4	4	4	0				0.3
2001-Nov-05 Mon	4	4	4	4			###	###	0.3
2001-Nov-02 Fri	###	###	###	###	0				0.0
2001-Nov-01 Thu	###	###	###	###	0				0.0
2001-Oct-31 Wed	###	###	###	###	0				0.0
2001-Oct-30 Tue	4	4	###	###			25.5	25.5	0.0
2001-Oct-29 Mon	4	4	4	4	0				0.3
2001-Oct-26 Fri	4	4	4	4	0				0.3
2001-Oct-25 Thu	4	4	4	4	8,081	32,324	66.8	66.8	0.3
2001-Oct-24 Wed	4	4	4	4	0				0.3
2001-Oct-23 Tue	4	4	4	4			###	###	0.3
2001-Oct-22 Mon	###	###	###	###	385	0	72.0	72.0	0.0
2001-Oct-19 Fri	3.76	3.76	3.76	3.76	0				0.3
2001-Oct-18 Thu	3.76	3.76	3.76	3.76	0				0.3
2001-Oct-17 Wed	3.76	3.76	3.76	3.76			67.0	67.0	0.3
2001-Oct-16 Tue	3.75	3.75	3.75	3.75	0				0.3
2001-Oct-15 Mon	3.75	3.75	3.75	3.75	0				0.3
2001-Oct-12 Fri	3.75	3.75	3.75	3.75	0				0.3
2001-Oct-11 Thu	3.75	3.75	3.75	3.75	0				0.3
2001-Oct-10 Wed	3.75	3.75	3.75	3.75	0				0.3
2001-Oct-09 Tue	3.75	3.75	3.75	3.75			###	###	0.3
2001-Oct-08 Mon	4	4	4	4	0				0.3
2001-Oct-05 Fri	4	4	4	4	0				0.3
2001-Oct-04 Thu	4	4	4	4			###	###	0.3
2001-Oct-03 Wed	4	4	4	4	0				0.3
2001-Oct-02 Tue	4	4	4	4	0				0.3
2001-Oct-01 Mon	4	4	4	4	0				0.3
2001-Sep-28 Fri	4	4	4	4	0				0.3
2001-Sep-27 Thu	4	4	4	4	0				0.3
2001-Sep-26 Wed	4	4	4	4	0				0.3
2001-Sep-25 Tue	4	4	4	4	0				0.3
2001-Sep-24 Mon	4	4	4	4	2,055	8,220	###	###	0.3
2001-Sep-21 Fri	4	4	4	4	0				0.3
2001-Sep-20 Thu	4	4	4	4	445	1,780	78.9	78.9	0.3
2001-Sep-19 Wed	###	###	###	###	0				0.0
2001-Sep-18 Tue	###	###	###	###			###	###	0.0
2001-Sep-17 Mon	###	###	###	###	0				0.0
2001-Sep-14 Fri	###	###	###	###	0				0.0
2001-Sep-13 Thu	###	###	###	###			71.1	71.1	0.0
2001-Sep-12 Wed	###	###	###	###			###	###	0.0
2001-Sep-11 Tue	###	###	###	###	0				0.0
2001-Sep-10 Mon	###	###	###	###			69.4	69.4	0.0
2001-Sep-07 Fri	3.8	3.8	3.8	3.8	0				###
2001-Sep-06 Thu	3.8	3.8	3.8	3.8	0				###
2001-Sep-05 Wed	3.8	3.8	3.8	3.8			###	###	###
2001-Sep-04 Tue	4	4	4	4	0				0.3
2001-Sep-03 Mon	4	4	4	4	0				0.3
2001-Aug-31 Fri	4	4	4	4	0				0.3
2001-Aug-30 Thu	4	4	4	4	0				0.3
2001-Aug-29 Wed	4	4	4	4	0				0.3
2001-Aug-28 Tue	4	4	4	4			75.1	75.1	0.3
2001-Aug-27 Mon	4	4	4	4	0				0.3
2001-Aug-24 Fri	4	4	4	4			###	###	0.3
2001-Aug-23 Thu	4	4	4	4	0				0.3
2001-Aug-22 Wed	4	4	4	4	0				0.3
2001-Aug-21 Tue	4	4	4	4	970	3,880	71.7	71.7	0.3
2001-Aug-20 Mon	###	###	4	4			30.9	30.9	0.3
2001-Aug-17 Fri	###	###	###	###			###	###	0.0
2001-Aug-16 Thu	4	4	4	4			###	###	0.3
2001-Aug-14 Tue	3.85	3.85	3.85	3.85			74.7	74.7	0.3
2001-Aug-08 Wed	3.75	3.75	3.75	3.75	2,050	7,687	70.5	70.5	0.3
2001-Aug-03 Fri	3.76	3.85	3.76	3.85			###	###	0.3
2001-Aug-02 Thu	3.75	3.75	3.75	3.75			###	###	0.3
2001-Jul-30 Mon	3.77	3.77	3.5	3.5			###	###	0.3
2001-Jul-23 Mon	###	###	###	###	0				0.0
2001-Jul-20 Fri	###	###	###	###			75.4	75.4	0.0
2001-Jul-19 Thu	###	###	###	###			73.2	73.2	0.0
2001-Jul-18 Wed	###	###	3.77	3.77	6,975	13,147	10.1	10.1	###
2001-Jul-17 Tue	4	4	4	4	0				0.3
2001-Jul-16 Mon	4	4	4	4			###	###	0.3
2001-Jul-13 Fri	4	4	4	4	0				0.3
2001-Jul-12 Thu	4	4	4	4	0				0.3
2001-Jul-11 Wed	4	4	4	4	0				0.3
2001-Jul-10 Tue	4	4	4	4	0				0.3
2001-Jul-09 Mon	4	4	4	4			73.2	73.2	0.3
2001-Jul-06 Fri	4.2	4.2	4.2	4.2	0				###
2001-Jul-05 Thu	4.2	4.2	4.2	4.2	0				###
2001-Jul-04 Wed	4.2	4.2	4.2	4.2			72.5	72.5	###
2001-Jul-03 Tue	4.2	4.2	4.2	4.2			66.9	66.9	###
2001-Jul-02 Mon	4	4	4	4	0				0.3
2001-Jun-29 Fri	4	4	4	4	0				0.3
2001-Jun-28 Thu	4	4	4	4	0				0.3
2001-Jun-27 Wed	4	4	4	4	0				0.3
2001-Jun-26 Tue	4	4	4	4	0				0.3
2001-Jun-25 Mon	4	4	4	4			71.9	71.9	0.3
2001-Jun-22 Fri	###	###	4	4			###	###	0.3
2001-Jun-21 Thu	4	4	4	4	0				0.3
2001-Jun-20 Wed	4	4	4	4	0				0.3
2001-Jun-19 Tue	4	4	4	4	0				0.3
2001-Jun-18 Mon	4	4	4	4	0				0.3
2001-Jun-15 Fri	4	4	4	4	0				0.3
2001-Jun-14 Thu	4	4	4	4	0				0.3
2001-Jun-13 Wed	4.21	4.21	4	4			###	###	0.3
2001-Jun-12 Tue	###	###	###	###	0				0.0
2001-Jun-11 Mon	###	###	###	###	0				0.0
2001-Jun-08 Fri	###	###	###	###	0				0.0
2001-Jun-07 Thu	###	###	###	###	0				0.0
2001-Jun-06 Wed	###	###	###	###	0				0.0
2001-Jun-05 Tue	###	###	###	###	0				0.0
2001-Jun-04 Mon	###	###	###	###	0				0.0
2001-Jun-01 Fri	###	###	###	###	0				0.0
2001-May-31 Thu	###	###	###	###	0				0.0
2001-May-30 Wed	###	###	###	###	0				0.0
2001-May-29 Tue	###	###	###	###	0				0.0
2001-May-28 Mon	###	###	###	###	0				0.0
2001-May-25 Fri	###	###	###	###	0				0.0
2001-May-24 Thu	###	###	###	###	0				0.0
2001-May-23 Wed	###	###	###	###	0				0.0
2001-May-22 Tue	###	###	###	###	0				0.0
2001-May-21 Mon	###	###	###	###	0				0.0
2001-May-18 Fri	###	###	###	###	784	0	###	###	0.0
2001-May-17 Thu	4	4	4	4			###	###	0.3
2001-May-16 Wed	4	4	4	4	0				0.3
2001-May-15 Tue	4	4	4	4	0				0.3
2001-May-14 Mon	4	4	4	4			###	###	0.3
2001-May-11 Fri	4	4	4	4	0				0.3
2001-May-10 Thu	4	4	4	4	0				0.3
2001-May-09 Wed	4	4	4	4	0				0.3
2001-May-08 Tue	4	4	4	4	0				0.3
2001-May-07 Mon	4	4	4	4	0				0.3
2001-May-04 Fri	4	4	4	4			###	###	0.3
2001-May-03 Thu	###	###	4	4			###	###	0.3
2001-May-02 Wed	4	4	4	4	0				0.3
2001-May-01 Tue	4.25	4.25	4	4	2,420	9,982	6.0	6.0	0.3
2001-Apr-30 Mon	4	4	4	4	0				0.3
2001-Apr-27 Fri	4	4	4	4	0				0.3
2001-Apr-26 Thu	4	4	4	4	0				0.3
2001-Apr-25 Wed	4	4	4	4	0				0.3
2001-Apr-24 Tue	4	4	4	4	0				0.3
2001-Apr-23 Mon	4	4	4	4	0				0.3
2001-Apr-20 Fri	4	4	4	4	0				0.3
2001-Apr-19 Thu	###	###	4	4	3,072	6,144	###	###	0.3
2001-Apr-18 Wed	###	###	###	###	0				0.0
2001-Apr-17 Tue	###	###	###	###	553	0	76.6	76.6	0.0
2001-Apr-16 Mon	4	4	4	4	0				0.3
2001-Apr-13 Fri	4	4	4	4	0				0.3
2001-Apr-12 Thu	4	4	4	4	0				0.3
2001-Apr-11 Wed	4	4	4	4	0				0.3
2001-Apr-10 Tue	4	4	4	4	0				0.3
2001-Apr-09 Mon	4	4	4	4	0				0.3
2001-Apr-06 Fri	4	4	4	4	0				0.3
2001-Apr-05 Thu	4	4	4	4	0				0.3
2001-Apr-04 Wed	4	4	4	4			###	###	0.3
2001-Apr-03 Tue	3.8	3.8	3.8	3.8	0				###
2001-Apr-02 Mon	3.8	3.8	3.8	3.8	0				###
2001-Mar-30 Fri	###	###	3.8	3.8			###	###	###
2001-Mar-28 Wed	###	###	###	###			72.4	72.4	0.0
2001-Mar-27 Tue	###	###	###	###			###	###	0.0
2001-Mar-22 Thu	###	###	###	###			###	###	0.0
2001-Mar-13 Tue	4.2	4.2	4.2	4.2	3,450	###	76.8	76.8	###
2001-Mar-08 Thu	4.2	4.2	4.2	4.2			###	###	###
2001-Mar-07 Wed	4.2	4.2	4.2	4.2	420	###	68.9	68.9	###
2001-Mar-06 Tue	4.2	4.2	4.2	4.2			72.6	72.6	###
2001-Feb-23 Fri	4.5	4.5	4.5	4.5	420	###	68.9	68.9	###
2001-Feb-22 Thu	4.75	4.75	4.75	4.75			71.4	71.4	###
2001-Feb-16 Fri	###	###	###	###	173	0	72.4	72.4	0.0
2001-Feb-09 Fri	###	###	###	###			###	###	0.0
2001-Feb-02 Fri	###	###	###	###	355	0	75.1	75.1	0.0
2001-Feb-01 Thu	###	###	4	4			23.4	23.4	0.3
2001-Jan-08 Mon	###	###	###	###			73.7	73.7	0.0
2001-Jan-03 Wed	###	###	4	4			###	###	0.3
2000-Dec-27 Wed	###	###	###	###	5,780	0	###	###	0.0
2000-Dec-13 Wed	###	###	###	###			###	###	0.0
2000-Dec-08 Fri	###	###	###	###	2,972	0	72.7	72.7	0.0
2000-Dec-07 Thu	4	4	4	4			68.4	68.4	0.3
2000-Dec-04 Mon	4	4	4	4	1,870	7,480	72.1	72.1	0.3
2000-Nov-27 Mon	###	###	###	###			75.1	75.1	0.0
2000-Nov-22 Wed	###	###	4	4			###	###	0.3
2000-Nov-20 Mon	4	4	###	###			###	###	0.0
2000-Nov-15 Wed	###	###	###	###			69.2	69.2	0.0
2000-Nov-13 Mon	3.85	3.85	3.85	3.85			###	###	0.3
2000-Nov-09 Thu	3.85	3.85	3.85	3.85			66.9	66.9	0.3
2000-Nov-07 Tue	3.85	###	3.85	###	7,051	13,573	###	###	0.0
2000-Nov-02 Thu	3.8	3.8	3.8	3.8			67.0	67.0	###
2000-Nov-01 Wed	###	3.75	###	3.75			86.9	86.9	0.3
2000-Oct-26 Thu	###	###	###	###			###	###	0.0
2000-Oct-25 Wed	###	###	###	###	80	0	###	###	0.0
2000-Oct-24 Tue	###	###	###	###			74.3	74.3	0.0
2000-Oct-13 Fri	###	###	###	###			68.6	68.6	0.0
2000-Oct-12 Thu	3.75	3.75	3.75	3.75			###	###	0.3
2000-Oct-11 Wed	3.8	3.8	3.8	3.8			71.8	71.8	###
2000-Oct-10 Tue	3.8	3.8	3.8	3.8	650	2,470	74.2	74.2	###
2000-Oct-05 Thu	3.75	3.75	3.75	3.75			69.3	69.3	0.3
2000-Sep-27 Wed	3.55	3.55	3.55	3.55			71.1	71.1	###
2000-Sep-25 Mon	###	###	3.55	3.55			21.1	21.1	###
2000-Sep-21 Thu	3.55	3.55	3.55	3.55	1,942	###	76.3	76.3	###
2000-Sep-18 Mon	3.4	3.4	3.4	3.4			###	###	0.2
2000-Sep-15 Fri	3.5	3.5	3.5	3.5			70.3	70.3	0.3
2000-Sep-14 Thu	###	###	###	###	3,986	0	28.8	28.8	0.0
2000-Sep-13 Wed	4	4	###	4	2,280	###	###	###	0.3
2000-Sep-12 Tue	###	###	###	###			75.9	75.9	0.0
2000-Sep-08 Fri	4	4	4	4			69.5	69.5	0.3
2000-Aug-22 Tue	3.75	3.75	3.75	3.75			68.8	68.8	0.3
2000-Aug-18 Fri	###	3.75	###	3.75			###	###	0.3
2000-Aug-17 Thu	###	###	###	###	3,685	0	###	###	0.0
2000-Aug-16 Wed	###	###	###	###	1,357	0	###	###	0.0
2000-Aug-14 Mon	###	###	###	###			###	###	0.0
2000-Aug-10 Thu	###	###	###	###	275	0	70.0	70.0	0.0
2000-Aug-09 Wed	###	###	###	###	16,321	0	31.6	31.6	0.0
2000-Aug-08 Tue	###	###	###	###	24,322	0	72.3	72.3	0.0
2000-Aug-07 Mon	###	###	###	###			###	###	0.0
2000-Aug-04 Fri	3.5	###	3.5	###			###	###	0.0
2000-Aug-03 Thu	3.4	3.5	3.4	3.5	1,325	4,571	###	###	0.3
2000-Jul-28 Fri	###	###	###	###			###	###	0.0
2000-Jul-27 Thu	###	###	###	###			76.0	76.0	0.0
2000-Jul-26 Wed	###	###	###	###			###	###	0.0
2000-Jul-21 Fri	###	###	###	###			###	###	0.0
2000-Jul-20 Thu	3.4	3.4	###	###			###	###	0.0
2000-Jul-14 Fri	3.4	3.46	3.4	3.46			###	###	0.2
2000-Jul-13 Thu	###	3.4	###	3.4	5,277	8,970	###	###	0.2
2000-Jul-12 Wed	3.4	3.4	3.4	3.4			###	###	0.2
2000-Jul-11 Tue	3.4	3.4	3.4	3.4			###	###	0.2
2000-Jul-10 Mon	3.4	3.4	3.4	3.4	329	###	67.6	67.6	0.2
2000-Jul-06 Thu	3.4	3.4	3.4	3.4			###	###	0.2
2000-Jun-29 Thu	3.22	3.22	3.22	3.22			52.9	52.9	0.2
2000-Jun-22 Thu	3.2	3.2	3.2	3.2			66.8	66.8	0.2
2000-Jun-21 Wed	3.2	3.2	3.2	3.2	6	###	71.1	71.1	0.2
2000-Jun-12 Mon	###	###	###	###	0				0.0
2000-Jun-08 Thu	3.2	3.2	###	###	4,950	7,920	22.5	22.5	0.0
2000-Jun-06 Tue	###	###	###	###			71.2	71.2	0.0
2000-Jun-02 Fri	3.4	3.4	###	###	6,589	###	###	###	0.0
2000-May-30 Tue	3.46	3.46	3.46	3.46			###	###	0.2
2000-May-26 Fri	3.4	3.4	3.4	3.4			68.9	68.9	0.2
2000-May-24 Wed	3.4	3.4	3.4	3.4			72.6	72.6	0.2
2000-May-23 Tue	3.45	3.45	3.45	3.45	647	###	68.7	68.7	###
2000-May-19 Fri	3.45	3.45	3.45	3.45			###	###	###
2000-May-16 Tue	3.5	3.5	3.5	3.5			71.6	71.6	0.3
2000-May-15 Mon	3.45	3.45	3.45	3.45			76.2	76.2	###
2000-May-11 Thu	3.2	3.5	3.2	3.5			###	###	0.3
2000-May-10 Wed	3.2	3.2	3.2	3.2	6,553	###	###	###	0.2
2000-May-09 Tue	3.2	3.2	###	###			###	###	0.0
2000-May-04 Thu	###	3.5	###	3.5	11,540	###	97.8	97.8	0.3
2000-May-03 Wed	###	###	###	###	3,470	0	###	###	0.0
2000-Apr-26 Wed	###	###	###	###			73.5	73.5	0.0
2000-Apr-25 Tue	###	###	###	###	0				0.0
2000-Apr-24 Mon	###	###	###	###	0				0.0
2000-Apr-21 Fri	###	###	###	###	0				0.0
2000-Apr-13 Thu	###	###	###	###	2,986	0	###	###	0.0
2000-Apr-11 Tue	###	###	###	###			77.2	77.2	0.0
2000-Apr-03 Mon	3.45	3.45	3.45	3.45			###	###	###
2000-Mar-29 Wed	3.2	###	3.2	###	740	1,184	80.6	80.6	0.0
2000-Mar-28 Tue	###	###	###	###			###	###	0.0
2000-Mar-24 Fri	###	###	###	###	13,155	0	68.0	68.0	0.0
2000-Mar-23 Thu	###	###	###	###			###	###	0.0
2000-Mar-22 Wed	3.5	3.5	3.5	3.5	150	525	###	###	0.3
2000-Mar-21 Tue	###	###	###	###			71.7	71.7	0.0
2000-Mar-20 Mon	3.2	3.2	3.2	3.2	754	###	###	###	0.2
2000-Mar-16 Thu	###	###	###	###			64.5	64.5	0.0
2000-Mar-03 Fri	###	###	###	###			###	###	0.0
2000-Feb-24 Thu	3	###	3	###	12,650	18,975	80.7	80.7	0.0
2000-Feb-10 Thu	###	###	###	###	8	0	###	###	0.0
2000-Feb-09 Wed	2.8	2.8	2.71	2.71	3,529	9,722	14.6	14.6	###
2000-Feb-07 Mon	2.8	2.8	2.8	2.8			###	###	0.2
2000-Feb-04 Fri	2.8	2.8	2.8	2.8			67.0	67.0	0.2
2000-Jan-24 Mon	2.8	2.8	2.8	2.8	685	###	###	###	0.2
2000-Jan-18 Tue	2.8	2.8	2.8	2.8			68.5	68.5	0.2
2000-Jan-06 Thu	###	3	###	3			81.8	81.8	0.2
1999-Dec-14 Tue	###	###	###	###			74.2	74.2	0.0
1999-Dec-13 Mon	###	###	###	###	1,380	0	###	###	0.0
1999-Dec-09 Thu	3	###	3	###			85.3	85.3	0.0
1999-Dec-06 Mon	2.81	2.81	2.81	2.81			78.6	78.6	###
1999-Nov-18 Thu	###	###	###	###	1,180	0	66.3	66.3	0.0
1999-Nov-16 Tue	###	###	###	###	8,820	0	###	###	0.0
1999-Nov-03 Wed	###	###	###	###	67,540	0	69.9	69.9	0.0
1999-Oct-28 Thu	###	###	###	###			65.8	65.8	0.0
1999-Oct-26 Tue	###	###	###	###	2,585	0	###	###	0.0
1999-Oct-22 Fri	###	###	###	###			68.1	68.1	0.0
1999-Oct-21 Thu	2.41	2.41	2.41	2.41			76.6	76.6	0.2
1999-Oct-12 Tue	2.58	2.58	2.58	2.58			###	###	0.2
1999-Oct-11 Mon	2.5	2.58	2.5	2.58	1,275	###	###	###	0.2
1999-Oct-08 Fri	2.5	2.5	2.5	2.5	125	###	###	###	0.2
1999-Oct-04 Mon	2.5	2.5	2.47	2.47			###	###	###
1999-Oct-01 Fri	2.47	2.47	2.47	2.47			64.2	64.2	###
1999-Sep-30 Thu	2.5	2.5	2.45	2.45			###	###	0.2
1999-Sep-20 Mon	2.51	2.51	2.5	2.5	3,353	###	###	###	0.2
1999-Sep-17 Fri	2.51	2.51	2.51	2.51			###	###	###
1999-Sep-14 Tue	2.5	2.5	2.5	2.5	750	1,875	69.6	69.6	0.2
1999-Sep-13 Mon	2.52	2.52	2.5	2.5			29.1	29.1	0.2
1999-Sep-07 Tue	2.5	2.51	2.5	2.51			###	###	###
1999-Sep-02 Thu	2.5	2.5	2.5	2.5			72.0	72.0	0.2
1999-Aug-26 Thu	2.5	2.5	2.5	2.5	5,125	###	###	###	0.2
1999-Aug-25 Wed	2.4	2.4	2.4	2.4			###	###	###
1999-Aug-20 Fri	2.42	2.43	2.42	2.43	33,654	###	71.5	71.5	###
1999-Aug-19 Thu	2.4	2.4	2.4	2.4			71.7	71.7	###
1999-Aug-18 Wed	2.45	2.45	2.45	2.45			67.2	67.2	0.2
1999-Aug-16 Mon	2.4	2.4	2.4	2.4			###	###	###
1999-Aug-12 Thu	2.5	2.5	2.5	2.5			67.8	67.8	0.2
1999-Aug-11 Wed	2.5	2.5	2.5	2.5			###	###	0.2
1999-Aug-10 Tue	2.5	2.5	2.5	2.5	1,050	2,625	###	###	0.2
1999-Aug-05 Thu	2.5	2.5	2.5	2.5			###	###	0.2
1999-Aug-04 Wed	2.51	2.51	2.5	2.5	10,250	25,676	###	###	0.2
1999-Aug-03 Tue	2.5	2.5	2.5	2.5			67.7	67.7	0.2
1999-Jul-28 Wed	2.5	2.51	2.5	2.51	10,582	###	73.7	73.7	###
1999-Jul-23 Fri	2.5	2.5	2.5	2.5			###	###	0.2
1999-Jul-20 Tue	2.5	2.5	2.5	2.5			###	###	0.2
1999-Jul-16 Fri	2.46	2.46	2.46	2.46			76.4	76.4	0.2
1999-Jul-15 Thu	2.46	2.46	2.46	2.46			68.8	68.8	0.2
1999-Jul-14 Wed	2.46	2.46	2.46	2.46	275	676	###	###	0.2
1999-Jul-13 Tue	2.46	2.46	2.46	2.46			###	###	0.2
1999-Jul-12 Mon	2.45	2.45	2.45	2.45			65.7	65.7	0.2
1999-Jul-05 Mon	2.5	2.5	2.5	2.5			###	###	0.2
1999-Jun-23 Wed	2.5	2.5	2.5	2.5			72.5	72.5	0.2
1999-Jun-02 Wed	2.5	2.5	2.5	2.5			###	###	0.2
1999-May-27 Thu	2.51	2.51	2.51	2.51			79.8	79.8	###
1999-May-21 Fri	2.51	2.51	2.51	2.51			###	###	###
1999-May-12 Wed	2.5	2.5	2.5	2.5	686	###	67.3	67.3	0.2
1999-May-03 Mon	2.5	2.5	2.5	2.5			###	###	0.2
1999-Apr-28 Wed	2.5	2.5	2.5	2.5			81.3	81.3	0.2
1999-Apr-20 Tue	2.5	2.5	2.5	2.5	588	1,470	###	###	0.2
1999-Apr-16 Fri	2.44	2.44	2.44	2.44	3,025	7,381	###	###	0.2
1999-Apr-13 Tue	2.43	2.44	2.43	2.44			###	###	0.2
1999-Apr-08 Thu	2.4	2.4	2.4	2.4	8,751	###	###	###	###
1999-Apr-07 Wed	2.4	2.4	2.4	2.4			###	###	###
1999-Mar-30 Tue	###	###	###	###			###	###	0.0
1999-Mar-29 Mon	###	###	###	###			73.2	73.2	0.0
1999-Mar-26 Fri	###	###	###	###	2,685	0	21.7	21.7	0.0
1999-Mar-17 Wed	2.4	2.4	2.4	2.4	1,750	###	###	###	###
1999-Mar-16 Tue	2.4	2.4	2.4	2.4			74.0	74.0	###
1999-Mar-11 Thu	2.4	2.4	2.4	2.4			###	###	###
1999-Mar-10 Wed	2.45	2.45	2.45	2.45			###	###	0.2
1999-Mar-09 Tue	2.4	2.4	2.4	2.4			###	###	###
1999-Mar-08 Mon	2.4	2.4	2.4	2.4	2,448	5,875	###	###	###
1999-Mar-05 Fri	2.4	2.4	2.4	2.4	2,552	6,124	70.8	70.8	###
1999-Mar-04 Thu	2.4	2.4	2.4	2.4	448	1,075	77.2	77.2	###
1999-Mar-03 Wed	###	###	###	###			###	###	0.0
1999-Feb-24 Wed	2.25	2.25	2.25	2.25			72.3	72.3	###
1999-Feb-19 Fri	2.25	2.25	2.25	2.25	3,250	###	65.3	65.3	###
1999-Feb-16 Tue	2.25	2.25	2.25	2.25	472	###	72.3	72.3	###
1999-Feb-15 Mon	2.25	2.25	2.25	2.25			###	###	###
1999-Feb-12 Fri	2.25	2.25	2.25	2.25	471	1,059	70.6	70.6	###
1999-Feb-09 Tue	2.25	2.25	2.25	2.25			###	###	###
1999-Feb-08 Mon	2.25	2.25	2.25	2.25	20,125	45,281	###	###	###
1999-Feb-04 Thu	2.26	2.26	2.26	2.26			###	###	###
1999-Feb-02 Tue	2.26	2.26	2.25	2.25			31.6	31.6	###
1999-Jan-29 Fri	2.25	2.25	2.25	2.25	0				###
1999-Jan-19 Tue	2.25	2.25	2.25	2.25			###	###	###
1999-Jan-13 Wed	2.25	2.25	2.25	2.25			76.5	76.5	###
1999-Jan-12 Tue	2.25	2.25	2.25	2.25			69.1	69.1	###
1999-Jan-11 Mon	2.27	2.27	2.27	2.27			###	###	0.2
1999-Jan-07 Thu	2.25	2.25	2.25	2.25			68.7	68.7	###
1998-Dec-24 Thu	2.22	2.22	2.22	2.22			73.3	73.3	0.2
1998-Dec-21 Mon	2.22	2.22	2.21	2.21			###	###	0.2
1998-Dec-11 Fri	###	###	###	###	441	0	###	###	0.0
1998-Dec-09 Wed	###	###	###	###			78.8	78.8	0.0
1998-Dec-07 Mon	###	###	###	###	1,025	0	74.6	74.6	0.0
1998-Dec-04 Fri	###	###	###	###			13.5	13.5	0.0
1998-Dec-02 Wed	###	###	###	###	4,956	0	###	###	0.0
1998-Nov-30 Mon	###	###	###	###			72.4	72.4	0.0
1998-Nov-27 Fri	###	###	###	###			70.4	70.4	0.0
1998-Nov-24 Tue	###	###	###	###			75.9	75.9	0.0
1998-Nov-20 Fri	###	###	###	###	4,823	0	85.0	85.0	0.0
1998-Nov-19 Thu	###	###	###	###			84.7	84.7	0.0
1998-Nov-18 Wed	###	###	###	###			75.1	75.1	0.0
1998-Nov-12 Thu	###	###	###	###	2,587	0	###	###	0.0
1998-Nov-11 Wed	###	###	2	2	3,123	3,123	###	###	0.1
1998-Nov-05 Thu	###	###	###	###			###	###	0.0
1998-Nov-04 Wed	###	###	###	###			72.4	72.4	0.0
1998-Oct-30 Fri	###	###	###	###	87	0	66.5	66.5	0.0
1998-Oct-23 Fri	###	###	###	###			80.1	80.1	0.0
1998-Oct-22 Thu	###	###	###	###			###	###	0.0
1998-Oct-20 Tue	###	###	###	###			78.4	78.4	0.0
1998-Oct-16 Fri	###	###	###	###			###	###	0.0
1998-Oct-15 Thu	###	###	###	###			###	###	0.0
1998-Oct-13 Tue	###	###	###	###			83.8	83.8	0.0
1998-Oct-12 Mon	1.85	1.85	1.85	1.85			77.1	77.1	0.1
1998-Oct-06 Tue	###	###	1.86	1.86			14.3	14.3	0.1
1998-Oct-05 Mon	###	###	###	###			###	###	0.0
1998-Oct-02 Fri	###	###	###	###			68.1	68.1	0.0
1998-Oct-01 Thu	1.88	###	1.88	###			79.4	79.4	0.0
1998-Sep-25 Fri	###	###	###	###	0				0.0
1998-Sep-24 Thu	###	###	###	###	2,773	0	74.0	74.0	0.0
1998-Sep-23 Wed	###	###	###	###			63.9	63.9	0.0
1998-Sep-04 Fri	###	###	###	###			70.6	70.6	0.0
1998-Aug-28 Fri	###	###	###	###			###	###	0.0
1998-Aug-25 Tue	2	2	2	2			###	###	0.1
1998-Aug-21 Fri	###	###	###	###	1,157	0	73.1	73.1	0.0
1998-Aug-10 Mon	2	2	2	2			80.2	80.2	0.1
1998-Aug-05 Wed	2	2	2	2			79.7	79.7	0.1
1998-Aug-03 Mon	2	2	2	2	18,049	###	###	###	0.1
1998-Jul-31 Fri	###	###	2	2	6,978	6,978	###	###	0.1
1998-Jul-30 Thu	###	###	###	###			81.7	81.7	0.0
1998-Jul-23 Thu	###	###	###	###	8,289	0	###	###	0.0
1998-Jul-17 Fri	###	###	###	###			###	###	0.0
1998-Jul-09 Thu	###	###	###	###			###	###	0.0
1998-Jul-02 Thu	2.25	###	2.25	###			###	###	0.0
1998-Jul-01 Wed	2.21	2.21	2.21	2.21			59.8	59.8	0.2
1998-Jun-30 Tue	2.21	2.21	2.21	2.21			64.0	64.0	0.2
1998-Jun-26 Fri	2.2	2.2	2.2	2.2	750	1,650	###	###	0.2
1998-Jun-25 Thu	###	###	###	###			###	###	0.0
1998-Jun-22 Mon	2.29	###	2.29	###			78.8	78.8	0.0
1998-Jun-19 Fri	###	###	###	###			75.5	75.5	0.0
1998-Jun-18 Thu	###	###	###	###			65.1	65.1	0.0
1998-Jun-17 Wed	###	###	###	###			###	###	0.0
1998-Jun-12 Fri	2	2	2	2			67.8	67.8	0.1
1998-Jun-10 Wed	###	###	2	2			31.4	31.4	0.1
1998-Jun-05 Fri	###	###	###	###	13,474	0	78.1	78.1	0.0
1998-Jun-03 Wed	###	###	###	###	3,724	0	###	###	0.0
1998-Jun-02 Tue	2	2	2	2	30,680	###	###	###	0.1
1998-Jun-01 Mon	2	2	2	2			83.9	83.9	0.1
1998-May-29 Fri	###	###	###	###	13,276	0	###	###	0.0
1998-May-27 Wed	###	###	###	###	6,141	0	###	###	0.0
1998-May-26 Tue	###	###	###	###	2,721	0	###	###	0.0
1998-May-21 Thu	###	###	###	###	0				0.0
1998-May-20 Wed	###	###	###	###	177	0	###	###	0.0
1998-May-19 Tue	###	###	###	###	0				0.0
1998-May-18 Mon	###	###	###	###	0				0.0
1998-May-14 Thu	###	###	###	###			97.0	97.0	0.0
1998-May-12 Tue	###	###	###	###			70.3	70.3	0.0
1998-May-11 Mon	###	###	###	###			72.0	72.0	0.0
1998-May-08 Fri	###	###	###	###			###	###	0.0
1998-May-07 Thu	###	###	###	###			72.0	72.0	0.0
1998-May-06 Wed	###	###	###	###			###	###	0.0
1998-May-01 Fri	###	2.2	###	2.2			###	###	0.2
1998-Apr-28 Tue	2.2	2.2	2.2	2.2			###	###	0.2
1998-Apr-27 Mon	2.25	2.25	2.2	2.2	9,524	###	###	###	0.2
1998-Apr-23 Thu	2.25	2.25	2.25	2.25			###	###	###
1998-Apr-22 Wed	###	###	###	###	1,942	0	74.0	74.0	0.0
1998-Apr-15 Wed	###	###	###	###	221	0	###	###	0.0
1998-Apr-08 Wed	###	###	###	###	1,942	0	71.5	71.5	0.0
1998-Apr-03 Fri	2.21	2.21	###	###			8.0	8.0	0.0
1998-Mar-30 Mon	###	###	###	###			###	###	0.0
1998-Mar-27 Fri	###	###	###	###	2,224	0	###	###	0.0
1998-Mar-26 Thu	###	###	###	###			74.2	74.2	0.0
1998-Mar-25 Wed	###	###	###	###	3,358	0	27.7	27.7	0.0
1998-Mar-23 Mon	###	###	###	###	1,682	0	###	###	0.0
1998-Mar-19 Thu	2.2	2.2	2.2	2.2	1,942	4,272	73.1	73.1	0.2
1998-Mar-18 Wed	2.22	2.22	2.22	2.22			73.8	73.8	0.2
1998-Mar-11 Wed	2.25	2.25	2.25	2.25			###	###	###
1998-Mar-09 Mon	###	###	2.25	2.25			###	###	###
1998-Mar-06 Fri	###	###	###	###	1,086	0	###	###	0.0
1998-Mar-05 Thu	###	###	###	###			82.1	82.1	0.0
1998-Mar-02 Mon	###	###	###	###	10,625	0	###	###	0.0
1998-Feb-13 Fri	###	###	###	###	4,280	0	77.2	77.2	0.0
1998-Feb-11 Wed	###	###	###	###	958	0	###	###	0.0
1998-Feb-06 Fri	###	###	###	###			###	###	0.0
1998-Jan-19 Mon	2.29	2.29	2.27	2.27			18.1	18.1	0.2
1998-Jan-14 Wed	2.285	2.285	2.285	2.285	1,684	3,847	###	###	###
1998-Jan-13 Tue	2.29	2.29	2.28	2.28			29.9	29.9	0.2
1998-Jan-09 Fri	2.29	2.29	2.29	2.29			###	###	###
1998-Jan-06 Tue	2.28	2.28	2.28	2.28			###	###	0.2
1997-Dec-31 Wed	2.28	2.28	2.28	2.28			###	###	0.2
1997-Dec-18 Thu	2.28	2.28	2.28	2.28			71.2	71.2	0.2
1997-Dec-10 Wed	2.26	2.26	2.26	2.26	1,256	###	###	###	###
1997-Dec-08 Mon	###	###	###	###	1,425	0	###	###	0.0
1997-Dec-04 Thu	2.26	2.26	2.26	2.26			71.7	71.7	###
1997-Dec-03 Wed	2.25	2.25	2.25	2.25			###	###	###
1997-Dec-01 Mon	2.26	2.26	2.26	2.26			###	###	###
1997-Nov-26 Wed	2.27	2.27	2.27	2.27	1,650	3,745	75.0	75.0	0.2
1997-Nov-25 Tue	2.4	2.4	2.27	2.27	8,024	###	###	###	0.2
1997-Nov-21 Fri	2.5	2.5	2.5	2.5			66.5	66.5	0.2
1997-Nov-13 Thu	2.5	2.5	2.5	2.5			71.7	71.7	0.2
1997-Oct-29 Wed	2.5	2.5	2.5	2.5			###	###	0.2
1997-Oct-16 Thu	2.78	2.78	2.78	2.78	125	347	77.3	77.3	0.2
1997-Oct-15 Wed	2.7	2.7	2.7	2.7	10,042	###	77.6	77.6	0.2
1997-Oct-13 Mon	2.73	2.73	2.7	2.7			###	###	0.2
1997-Oct-02 Thu	2.73	2.73	2.73	2.73			###	###	###
1997-Sep-30 Tue	2.75	2.75	2.75	2.75	3,720	###	69.1	69.1	###
1997-Sep-29 Mon	2.75	2.75	2.75	2.75			###	###	###
1997-Sep-26 Fri	2.73	2.73	2.73	2.73			###	###	###
1997-Sep-25 Thu	2.7	2.7	2.7	2.7	221	###	63.9	63.9	0.2
1997-Sep-22 Mon	2.75	2.75	2.75	2.75			65.2	65.2	###
1997-Sep-15 Mon	2.75	2.75	2.75	2.75			72.8	72.8	###
1997-Sep-11 Thu	2.7	2.7	2.7	2.7			###	###	0.2
1997-Sep-10 Wed	2.75	2.75	2.75	2.75			70.4	70.4	###
1997-Sep-05 Fri	2.75	2.75	2.75	2.75	1,475	4,056	66.3	66.3	###
1997-Aug-25 Mon	2.7	2.7	2.7	2.7			70.4	70.4	0.2
1997-Aug-22 Fri	2.7	2.7	2.7	2.7			76.0	76.0	0.2
1997-Aug-18 Mon	2.7	2.7	2.7	2.7	6,081	###	64.2	64.2	0.2
1997-Aug-15 Fri	2.7	2.7	2.7	2.7			63.1	63.1	0.2
1997-Aug-14 Thu	2.7	2.7	2.7	2.7			###	###	0.2
1997-Aug-12 Tue	2.7	2.7	2.7	2.7	2,756	7,441	77.2	77.2	0.2
1997-Aug-11 Mon	2.7	2.7	2.7	2.7	5,750	15,525	80.6	80.6	0.2
1997-Aug-01 Fri	2.75	2.75	2.75	2.75			65.3	65.3	###
1997-Jul-31 Thu	2.7	2.7	2.7	2.7	1,757	4,743	###	###	0.2
1997-Jul-23 Wed	###	2.7	###	2.7			###	###	0.2
1997-Jul-22 Tue	###	###	###	###			71.6	71.6	0.0
1997-Jul-14 Mon	2.57	2.57	2.57	2.57			###	###	###
1997-Jul-10 Thu	2.55	2.55	2.55	2.55	9,558	24,372	###	###	0.2
1997-Jul-07 Mon	###	###	###	###			###	###	0.0
1997-Jul-03 Thu	###	###	###	###			72.4	72.4	0.0
1997-Jul-02 Wed	###	###	###	###			###	###	0.0
1997-Jul-01 Tue	###	###	###	###			###	###	0.0
1997-Jun-30 Mon	###	###	###	###	125	0	61.4	61.4	0.0
1997-Jun-26 Thu	###	###	###	###			###	###	0.0
1997-Jun-23 Mon	###	###	###	###			75.7	75.7	0.0
1997-Jun-19 Thu	###	###	###	###	121,121	0	###	###	0.0
1997-Jun-17 Tue	2.57	2.57	2.57	2.57	3,281	###	70.7	70.7	###
1997-Jun-13 Fri	2.57	2.57	2.57	2.57			###	###	###
1997-Jun-12 Thu	###	###	###	###			69.8	69.8	0.0
1997-Jun-10 Tue	###	###	###	###			###	###	0.0
1997-Jun-06 Fri	2.58	2.58	2.58	2.58	471	###	72.0	72.0	0.2
1997-Jun-03 Tue	2.57	2.57	2.57	2.57			69.2	69.2	###
1997-Jun-02 Mon	###	###	###	###			###	###	0.0
1997-May-30 Fri	2.55	2.55	2.5	2.5			11.3	11.3	0.2
1997-May-28 Wed	2.5	2.55	2.5	2.55			85.5	85.5	0.2
1997-May-27 Tue	2.5	2.5	2.5	2.5			###	###	0.2
1997-May-23 Fri	###	###	###	###	1,950	0	67.9	67.9	0.0
1997-May-20 Tue	###	###	###	###	17,354	0	79.2	79.2	0.0
1997-May-19 Mon	###	###	###	###			###	###	0.0
1997-May-14 Wed	2.4	2.4	###	###	7,250	###	12.1	12.1	0.0
1997-May-13 Tue	###	###	###	###			###	###	0.0
1997-May-09 Fri	###	###	###	###			###	###	0.0
1997-May-08 Thu	###	###	###	###			###	###	0.0
1997-May-07 Wed	###	###	###	###			72.4	72.4	0.0
1997-May-06 Tue	###	###	###	###			67.8	67.8	0.0
1997-May-02 Fri	###	###	###	###	4,287	0	65.4	65.4	0.0
1997-May-01 Thu	###	###	###	###			###	###	0.0
1997-Apr-30 Wed	2.22	2.22	2.22	2.22	340	754	###	###	0.2
1997-Apr-28 Mon	2.2	2.2	2.2	2.2	12,756	###	###	###	0.2
1997-Apr-23 Wed	###	###	###	###			70.6	70.6	0.0
1997-Apr-15 Tue	2.55	2.55	2.55	2.55	9	22	###	###	0.2
1997-Apr-14 Mon	###	###	###	###			###	###	0.0
1997-Apr-11 Fri	###	###	###	###	588	0	78.4	78.4	0.0
1997-Apr-10 Thu	###	###	###	###			###	###	0.0
1997-Apr-09 Wed	###	###	###	###			###	###	0.0
1997-Apr-07 Mon	###	###	###	###	0				0.0
1997-Apr-04 Fri	2.2	###	2.2	###	6,222	6,844	93.6	93.6	0.0
1997-Mar-27 Thu	2.28	2.28	2.28	2.28	0				0.2
1997-Mar-26 Wed	2.28	2.28	2.28	2.28	0				0.2
1997-Mar-25 Tue	2.26	2.28	2.25	2.28			78.7	78.7	0.2
1997-Mar-24 Mon	2.25	2.25	2.25	2.25	0				###
1997-Mar-21 Fri	2.25	2.25	2.25	2.25	0				###
1997-Mar-20 Thu	2.25	2.25	2.25	2.25			###	###	###
1997-Mar-19 Wed	###	###	2.22	2.22			###	###	0.2
1997-Mar-18 Tue	###	###	###	###	1,627	0	###	###	0.0
1997-Mar-17 Mon	###	###	###	###	353	0	###	###	0.0
1997-Mar-12 Wed	###	###	###	###			###	###	0.0
1997-Mar-11 Tue	###	###	###	###	4,184	0	###	###	0.0
1997-Mar-07 Fri	###	###	###	###			###	###	0.0
1997-Mar-06 Thu	###	2.4	###	2.4			###	###	###
1997-Mar-04 Tue	###	###	###	###			###	###	0.0
1997-Feb-27 Thu	2.4	2.4	2.4	2.4			###	###	###
1997-Feb-25 Tue	###	###	###	###			###	###	0.0
1997-Feb-20 Thu	###	###	###	###			###	###	0.0
1997-Feb-19 Wed	###	###	###	###	874	0	###	###	0.0
1997-Feb-17 Mon	###	###	###	###	1,740	0	###	###	0.0
1997-Feb-14 Fri	###	###	###	###	2,587	0	80.2	80.2	0.0
1997-Feb-13 Thu	###	###	###	###			68.8	68.8	0.0
1997-Feb-12 Wed	###	###	###	###	7,943	0	66.0	66.0	0.0
1997-Feb-10 Mon	###	###	###	###	3,875	0	###	###	0.0
1997-Feb-07 Fri	2.27	###	2.27	###	8,024	###	82.8	82.8	0.0
1997-Feb-06 Thu	2.27	2.27	2.27	2.27	16,158	36,678	63.8	63.8	0.2
1997-Feb-05 Wed	2.28	###	2.28	###			###	###	0.0
1997-Jan-28 Tue	2.27	2.27	2.27	2.27	229	###	###	###	0.2
1997-Jan-24 Fri	2.27	2.27	2.27	2.27	5,523	###	73.1	73.1	0.2
1997-Jan-23 Thu	2.25	2.25	2.25	2.25			###	###	###
1997-Jan-22 Wed	2.25	2.25	2.25	2.25			###	###	###
1997-Jan-21 Tue	2.27	2.27	2.27	2.27	0				0.2
1997-Jan-20 Mon	2.27	2.27	2.27	2.27	0				0.2
1997-Jan-17 Fri	2.27	2.27	2.27	2.27			###	###	0.2
1997-Jan-16 Thu	2.25	2.25	2.25	2.25			###	###	###
1997-Jan-14 Tue	2.25	2.25	2.25	2.25			75.3	75.3	###
1997-Jan-08 Wed	2.25	2.25	2.25	2.25	625	###	66.3	66.3	###
1997-Jan-07 Tue	2.25	2.25	2.25	2.25	44	###	75.9	75.9	###
1997-Jan-06 Mon	2.25	2.25	2.25	2.25	750	1,687	###	###	###
1997-Jan-03 Fri	2.25	2.25	2.25	2.25			76.6	76.6	###
1996-Dec-27 Fri	2.25	2.25	2.25	2.25			###	###	###
1996-Dec-20 Fri	2.2	2.2	2.2	2.2			###	###	0.2
1996-Dec-19 Thu	2.2	2.2	2.2	2.2			###	###	0.2
1996-Dec-17 Tue	2.2	2.2	2.2	2.2			###	###	0.2
1996-Dec-04 Wed	###	###	###	###			68.9	68.9	0.0
1996-Dec-03 Tue	###	###	###	###			72.8	72.8	0.0
1996-Dec-02 Mon	2.2	2.2	###	###			###	###	0.0
1996-Nov-29 Fri	2.2	2.2	2.2	2.2	452	###	63.0	63.0	0.2
1996-Nov-27 Wed	###	###	###	###	342	0	###	###	0.0
1996-Nov-26 Tue	2.2	2.2	2.2	2.2			82.3	82.3	0.2
1996-Nov-22 Fri	2.2	2.2	2.2	2.2			###	###	0.2
1996-Nov-20 Wed	2.2	2.25	2.2	2.25	14,772	###	87.8	87.8	###
1996-Nov-19 Tue	2.2	2.2	2.2	2.2	2,441	5,370	73.6	73.6	0.2
1996-Nov-14 Thu	2.2	2.2	2.2	2.2	10,181	###	###	###	0.2
1996-Nov-13 Wed	2.2	2.2	2.2	2.2			70.5	70.5	0.2
1996-Nov-12 Tue	###	###	###	###			89.2	89.2	0.0
1996-Nov-07 Thu	###	###	###	###			78.2	78.2	0.0
1996-Nov-06 Wed	###	###	###	###	1,182	0	69.7	69.7	0.0
1996-Nov-01 Fri	###	###	###	###			71.5	71.5	0.0
1996-Oct-24 Thu	2.25	2.25	2.25	2.25	0				###
1996-Oct-23 Wed	2.25	2.25	2.25	2.25			68.9	68.9	###
1996-Oct-22 Tue	2.25	2.25	2.25	2.25	0				###
1996-Oct-21 Mon	2.25	2.25	2.25	2.25			###	###	###
1996-Oct-18 Fri	2.48	2.48	2.48	2.48			68.7	68.7	0.2
1996-Oct-17 Thu	2.25	2.25	2.25	2.25	0				###
1996-Oct-16 Wed	2.25	2.25	2.25	2.25			73.4	73.4	###
1996-Oct-15 Tue	###	###	###	###			###	###	0.0
1996-Oct-14 Mon	2.25	2.25	2.2	2.25			###	###	###
1996-Oct-11 Fri	2.2	2.2	2.2	2.2			###	###	0.2
1996-Oct-10 Thu	2.2	2.2	2.2	2.2	0				0.2
1996-Oct-09 Wed	2.2	2.2	2.2	2.2	0				0.2
1996-Oct-08 Tue	###	2.2	###	2.2			###	###	0.2
1996-Oct-07 Mon	###	###	###	###	0				0.0
1996-Oct-04 Fri	###	###	###	###	0				0.0
1996-Oct-03 Thu	###	###	###	###			###	###	0.0
1996-Oct-02 Wed	###	###	###	###	0				0.0
1996-Oct-01 Tue	###	###	###	###	0				0.0
1996-Sep-30 Mon	###	###	###	###	0				0.0
1996-Sep-27 Fri	###	###	###	###	0				0.0
1996-Sep-26 Thu	###	###	###	###	0				0.0
1996-Sep-25 Wed	###	###	###	###	0				0.0
1996-Sep-24 Tue	###	###	###	###			###	###	0.0
1996-Sep-23 Mon	###	###	###	###	0				0.0
1996-Sep-20 Fri	###	###	###	###			###	###	0.0
1996-Sep-19 Thu	###	###	###	###			###	###	0.0
1996-Sep-18 Wed	###	###	###	###			###	###	0.0
1996-Sep-17 Tue	###	###	###	###	0				0.0
1996-Sep-16 Mon	2	###	2	###			###	###	0.0
1996-Sep-13 Fri	2	2	2	2	0				0.1
1996-Sep-12 Thu	2	2	2	2			###	###	0.1
1996-Sep-11 Wed	###	###	###	###			###	###	0.0
1996-Sep-10 Tue	###	###	###	###			###	###	0.0
1996-Sep-09 Mon	###	###	###	###			74.2	74.2	0.0
1996-Sep-06 Fri	###	###	###	###	0				0.0
1996-Sep-05 Thu	###	###	###	###	0				0.0
1996-Sep-04 Wed	###	###	###	###			81.6	81.6	0.0
1996-Sep-03 Tue	2	2	2	2	0				0.1
1996-Sep-02 Mon	2	2	2	2	0				0.1
1996-Aug-30 Fri	###	###	2	2			18.0	18.0	0.1
1996-Aug-29 Thu	###	###	###	###	0				0.0
1996-Aug-28 Wed	###	###	###	###	0				0.0
1996-Aug-27 Tue	###	###	###	###	0				0.0
1996-Aug-26 Mon	###	###	###	###			74.4	74.4	0.0
1996-Aug-23 Fri	###	###	###	###	0				0.0
1996-Aug-22 Thu	###	###	###	###	0				0.0
1996-Aug-21 Wed	###	###	###	###	0				0.0
1996-Aug-20 Tue	###	###	###	###			###	###	0.0
1996-Aug-19 Mon	###	###	###	###			###	###	0.0
1996-Aug-16 Fri	###	###	###	###			###	###	0.0
1996-Aug-15 Thu	###	###	###	###	0				0.0
1996-Aug-14 Wed	###	###	###	###			###	###	0.0
1996-Aug-13 Tue	2.25	2.25	2.25	2.25	0				###
1996-Aug-12 Mon	2.25	2.25	2.25	2.25	0				###
1996-Aug-09 Fri	2.25	2.25	2.25	2.25	0				###
1996-Aug-08 Thu	2.25	2.25	2.25	2.25	0				###
1996-Aug-07 Wed	2.25	2.25	2.25	2.25	0				###
1996-Aug-06 Tue	2.25	2.25	2.25	2.25	0				###
1996-Aug-05 Mon	2.25	2.25	2.25	2.25	0				###
1996-Aug-02 Fri	2.25	2.25	2.25	2.25	0				###
1996-Aug-01 Thu	2.25	2.25	2.25	2.25	0				###
1996-Jul-31 Wed	2.25	2.25	2.25	2.25	0				###
1996-Jul-30 Tue	2.25	2.25	2.25	2.25	0				###
1996-Jul-29 Mon	2.25	2.25	2.25	2.25	0				###
1996-Jul-26 Fri	2.25	2.25	2.25	2.25	0				###
1996-Jul-25 Thu	2.25	2.25	2.25	2.25	0				###
1996-Jul-24 Wed	2.25	2.25	2.25	2.25	0				###
1996-Jul-23 Tue	2.25	2.25	2.25	2.25	0				###
1996-Jul-22 Mon	2.25	2.25	2.25	2.25	0				###
1996-Jul-19 Fri	2.25	2.25	2.25	2.25	0				###
1996-Jul-18 Thu	2.25	2.25	2.25	2.25	0				###
1996-Jul-17 Wed	2.25	2.25	2.25	2.25	0				###
1996-Jul-16 Tue	2.25	2.25	2.25	2.25	0				###
1996-Jul-15 Mon	2.25	2.25	2.25	2.25	0				###
1996-Jul-12 Fri	2.25	2.25	2.25	2.25	0				###
1996-Jul-11 Thu	2.25	2.25	2.25	2.25	0				###
1996-Jul-10 Wed	2.25	2.25	2.25	2.25	0				###
1996-Jul-09 Tue	2.25	2.25	2.25	2.25	0				###
1996-Jul-08 Mon	2.25	2.25	2.25	2.25			83.3	83.3	###
1996-Jul-05 Fri	2.25	2.25	2.25	2.25			74.2	74.2	###
1996-Jul-04 Thu	2.25	2.25	2.25	2.25			###	###	###
1996-Jul-03 Wed	2.25	2.25	2.25	2.25	0				###
1996-Jul-02 Tue	2.25	2.25	2.21	2.25			###	###	###
1996-Jul-01 Mon	###	###	###	###	0				0.0

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-12 12:36:25 thru 2024-05-12 12:36:26 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000