(SGP) STOCKLAND Daily Prices Page 4 - Stock Trading OzSuper

New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

_{Currently Mon 24-Apr-29 11:27:15 AM 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

(SGP) STOCKLAND Daily Prices Page 4...

TOC Company Info for SGP Limits

Company Details for (SGP) STOCKLAND

Listing Code	SGP
Listing Name	STOCKLAND
GICS Sector	Equity Real Estate Investment Trusts (REITs
ISIN Name	STOCKLAND
ISIN Security	UNITS/ORDINARY FULLY PAID STAPLED SECURITIES
ISIN Code	AU000000SGP0

Maximum Price date available .. Friday 26th April 2024
Latest price with VOLUME for SGP .. Friday 10th November 2023

SGP 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	1.72	###	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for SGP Bottom

End of day Prices (full format),

2400 Days for (SGP) STOCKLAND

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.1
2005-Feb-01 Tue	5.87	5.87	5.77	5.77	4,811,353	28,002,074	###	###	0.4
2005-Jan-31 Mon	###	###	5.86	5.87			23.1	23.1	###
2005-Jan-28 Fri	###	###	###	###	3,589,359	0	23.5	23.5	0.0
2005-Jan-27 Thu	###	6	###	###			###	###	0.0
2005-Jan-25 Tue	###	###	###	###	1,805,688	0	###	###	0.0
2005-Jan-24 Mon	6	6	5.89	###			19.0	19.0	0.0
2005-Jan-21 Fri	6	6	###	6	3,705,384	11,116,152	67.7	67.7	0.4
2005-Jan-20 Thu	###	###	###	###	3,446,270	0	72.4	72.4	0.0
2005-Jan-19 Wed	###	###	###	6			###	###	0.4
2005-Jan-18 Tue	###	###	###	###	3,051,681	0	39.0	39.0	0.0
2005-Jan-17 Mon	###	###	###	###	1,107,526	0	70.8	70.8	0.0
2005-Jan-14 Fri	###	###	###	###	3,452,653	0	21.1	21.1	0.0
2005-Jan-13 Thu	###	6.22	###	###			30.3	30.3	0.0
2005-Jan-12 Wed	###	###	###	###	5,865,824	0	77.6	77.6	0.0
2005-Jan-11 Tue	###	###	###	###	6,178,251	0	###	###	0.0
2005-Jan-10 Mon	###	###	###	###	3,394,479	0	22.2	22.2	0.0
2005-Jan-07 Fri	###	###	###	###			67.8	67.8	0.0
2005-Jan-06 Thu	###	###	###	###	12,392,877	0	69.9	69.9	0.0
2005-Jan-05 Wed	###	6.2	###	###	3,684,927	11,423,273	###	###	0.0
2005-Jan-04 Tue	###	###	###	###			84.0	84.0	0.0
2004-Dec-31 Fri	###	###	###	###			###	###	0.0
2004-Dec-30 Thu	###	###	###	###	1,277,259	0	88.7	88.7	0.0
2004-Dec-29 Wed	###	###	5.87	###	657,477	###	###	###	0.0
2004-Dec-24 Fri	5.84	5.89	5.8	5.89	845,489	4,941,883	###	###	###
2004-Dec-23 Thu	5.83	5.86	5.82	5.82			###	###	0.4
2004-Dec-22 Wed	###	###	###	###	1,527,847	0	30.9	30.9	0.0
2004-Dec-21 Tue	6	###	###	###	1,661,120	0	33.0	33.0	0.0
2004-Dec-20 Mon	###	###	###	###			75.0	75.0	0.0
2004-Dec-17 Fri	###	###	###	###	2,848,942	0	65.2	65.2	0.0
2004-Dec-16 Thu	###	###	###	###			72.3	72.3	0.0
2004-Dec-15 Wed	6	###	###	###	3,415,342	0	17.8	17.8	0.0
2004-Dec-14 Tue	###	###	###	###	3,759,557	0	###	###	0.0
2004-Dec-13 Mon	6	6	5.86	###	4,123,143	###	###	###	0.0
2004-Dec-10 Fri	###	###	###	6	2,648,882	0	###	###	0.4
2004-Dec-09 Thu	###	###	###	###			###	###	0.0
2004-Dec-08 Wed	###	###	###	###			###	###	0.0
2004-Dec-07 Tue	###	###	###	###			81.2	81.2	0.0
2004-Dec-06 Mon	###	###	###	###	2,016,742	0	###	###	0.0
2004-Dec-03 Fri	###	###	###	###	3,256,442	0	###	###	0.0
2004-Dec-02 Thu	###	###	5.89	5.89	2,409,249	###	32.3	32.3	###
2004-Dec-01 Wed	###	###	5.85	5.85			###	###	0.4
2004-Nov-30 Tue	5.87	###	5.87	5.88	3,254,272	9,551,288	###	###	0.4
2004-Nov-29 Mon	###	###	5.89	5.89			###	###	###
2004-Nov-26 Fri	5.85	###	5.84	###	1,980,756	###	###	###	0.0
2004-Nov-25 Thu	5.89	###	5.84	5.85			###	###	0.4
2004-Nov-24 Wed	5.77	5.85	5.76	5.85	3,704,954	21,507,257	###	###	0.4
2004-Nov-23 Tue	5.78	5.78	5.71	5.76	3,491,042	###	29.1	29.1	###
2004-Nov-22 Mon	5.82	5.82	5.76	5.77	4,836,170	28,001,424	34.1	34.1	0.4
2004-Nov-19 Fri	5.87	5.87	5.82	5.82			###	###	0.4
2004-Nov-18 Thu	5.82	5.88	5.8	5.88	15,518,749	###	73.7	73.7	0.4
2004-Nov-17 Wed	###	###	5.82	5.82			###	###	0.4
2004-Nov-16 Tue	###	###	###	###			36.2	36.2	0.0
2004-Nov-15 Mon	###	###	###	###			26.9	26.9	0.0
2004-Nov-12 Fri	###	###	###	###			###	###	0.0
2004-Nov-11 Thu	###	###	###	###			###	###	0.0
2004-Nov-10 Wed	###	###	###	###	4,130,586	0	###	###	0.0
2004-Nov-09 Tue	###	6	###	###			73.4	73.4	0.0
2004-Nov-08 Mon	###	###	###	###			###	###	0.0
2004-Nov-05 Fri	###	###	###	###			###	###	0.0
2004-Nov-04 Thu	6	###	###	###	3,132,743	0	###	###	0.0
2004-Nov-03 Wed	###	###	###	6	4,809,921	0	76.4	76.4	0.4
2004-Nov-02 Tue	###	###	5.89	###	1,338,182	3,940,945	###	###	0.0
2004-Nov-01 Mon	###	###	5.85	5.89	1,698,722	###	29.6	29.6	###
2004-Oct-29 Fri	###	###	5.89	5.89	4,363,527	12,850,587	29.4	29.4	###
2004-Oct-28 Thu	5.83	###	5.83	###			77.4	77.4	0.0
2004-Oct-27 Wed	5.8	5.84	5.8	5.82			###	###	0.4
2004-Oct-26 Tue	5.81	5.83	5.77	5.77			###	###	0.4
2004-Oct-25 Mon	5.74	5.78	5.73	5.76			74.3	74.3	###
2004-Oct-22 Fri	5.81	5.81	5.77	5.77	1,864,945	###	###	###	0.4
2004-Oct-21 Thu	5.81	5.82	5.77	5.78	2,191,282	12,698,479	24.5	24.5	0.4
2004-Oct-20 Wed	5.82	5.83	5.78	5.79	4,343,620	###	###	###	###
2004-Oct-19 Tue	5.75	5.78	5.75	5.78	3,171,182	###	###	###	0.4
2004-Oct-18 Mon	5.73	5.74	###	5.74	1,653,887	4,746,655	71.5	71.5	0.4
2004-Oct-15 Fri	5.74	5.76	5.72	5.73			26.0	26.0	###
2004-Oct-14 Thu	5.79	5.79	###	5.72	3,540,472	###	27.4	27.4	0.4
2004-Oct-13 Wed	5.8	5.83	5.75	5.79	5,910,879	34,223,989	28.9	28.9	###
2004-Oct-12 Tue	5.84	5.87	5.79	5.8			###	###	0.4
2004-Oct-11 Mon	5.81	5.86	5.8	5.85	2,269,180	###	75.5	75.5	0.4
2004-Oct-08 Fri	5.75	5.8	5.73	5.75	4,434,449	###	69.5	69.5	###
2004-Oct-07 Thu	5.8	5.84	5.71	5.76			###	###	###
2004-Oct-06 Wed	5.84	5.89	5.77	5.78	3,124,673	18,216,843	24.7	24.7	0.4
2004-Oct-05 Tue	5.73	5.81	5.73	5.81			82.8	82.8	###
2004-Oct-04 Mon	###	5.71	###	###	966,885	2,760,456	76.6	76.6	0.0
2004-Oct-01 Fri	###	###	###	###	2,740,252	0	26.5	26.5	0.0
2004-Sep-30 Thu	5.71	5.71	###	###			###	###	0.0
2004-Sep-29 Wed	5.7	5.72	###	5.7	6,687,388	19,125,929	65.6	65.6	0.4
2004-Sep-28 Tue	###	5.71	###	5.7			74.5	74.5	0.4
2004-Sep-27 Mon	###	###	5.57	###	1,914,441	###	30.2	30.2	0.0
2004-Sep-24 Fri	5.73	5.74	###	###	6,434,927	18,468,240	13.7	13.7	0.0
2004-Sep-23 Thu	5.75	5.78	5.72	5.72			###	###	0.4
2004-Sep-22 Wed	5.79	5.8	5.76	5.77			###	###	0.4
2004-Sep-21 Tue	5.75	5.79	5.73	5.78	2,514,770	14,485,075	72.0	72.0	0.4
2004-Sep-20 Mon	5.81	5.81	5.76	5.77	3,056,743	17,683,258	###	###	0.4
2004-Sep-17 Fri	5.82	5.84	5.79	5.8	3,873,348	###	###	###	0.4
2004-Sep-16 Thu	5.78	5.84	5.78	5.8			65.9	65.9	0.4
2004-Sep-15 Wed	5.87	5.87	5.8	5.82	6,309,972	36,818,686	###	###	0.4
2004-Sep-14 Tue	5.87	5.88	5.82	5.88	6,695,084	39,166,241	69.6	69.6	0.4
2004-Sep-13 Mon	5.86	###	5.85	5.87			69.3	69.3	###
2004-Sep-10 Fri	5.77	5.82	5.77	5.81			73.2	73.2	###
2004-Sep-09 Thu	5.77	5.78	5.75	5.77	2,706,840	###	###	###	0.4
2004-Sep-08 Wed	5.76	5.78	5.73	5.77			75.2	75.2	0.4
2004-Sep-07 Tue	5.73	5.77	5.73	5.75	2,193,320	###	###	###	###
2004-Sep-06 Mon	###	5.72	###	5.72	2,261,473	###	75.6	75.6	0.4
2004-Sep-03 Fri	5.72	5.73	###	5.7	6,760,770	###	29.5	29.5	0.4
2004-Sep-02 Thu	5.74	5.79	5.71	5.75	9,594,181	55,166,540	###	###	###
2004-Sep-01 Wed	###	5.74	###	5.73			88.0	88.0	###
2004-Aug-31 Tue	5.57	###	5.57	###	3,812,983	10,619,157	75.9	75.9	0.0
2004-Aug-30 Mon	5.56	###	5.54	5.56			###	###	0.4
2004-Aug-27 Fri	5.55	###	5.53	5.53	2,008,721	###	###	###	###
2004-Aug-26 Thu	5.48	5.52	5.48	5.5	2,370,356	13,036,958	73.1	73.1	0.4
2004-Aug-25 Wed	5.47	5.49	5.45	5.47	3,617,344	19,786,871	68.2	68.2	###
2004-Aug-24 Tue	5.5	5.5	5.46	5.47			###	###	###
2004-Aug-23 Mon	5.49	5.52	5.48	5.48	3,435,527	###	28.9	28.9	###
2004-Aug-20 Fri	5.47	5.5	5.45	5.5	2,001,221	10,956,684	###	###	0.4
2004-Aug-19 Thu	5.48	5.48	5.45	5.48			###	###	###
2004-Aug-18 Wed	5.44	5.45	5.42	5.43	4,693,672	###	33.2	33.2	0.4
2004-Aug-17 Tue	5.4	5.43	###	5.42			###	###	0.4
2004-Aug-16 Mon	5.42	5.42	###	###	2,493,370	###	###	###	0.0
2004-Aug-13 Fri	5.43	5.44	###	###			###	###	0.0
2004-Aug-12 Thu	5.48	5.51	###	5.42	3,156,553	###	24.0	24.0	0.4
2004-Aug-11 Wed	5.57	5.58	5.45	5.45	4,272,573	23,563,240	14.1	14.1	###
2004-Aug-10 Tue	5.53	###	5.53	5.54			78.1	78.1	0.4
2004-Aug-09 Mon	5.53	5.54	5.5	5.5	2,847,521	###	29.6	29.6	0.4
2004-Aug-06 Fri	5.53	5.54	5.49	5.53	3,076,072	###	###	###	###
2004-Aug-05 Thu	5.58	5.58	5.48	5.55	3,264,548	18,052,950	27.1	27.1	###
2004-Aug-04 Wed	###	###	5.56	5.58			###	###	0.4
2004-Aug-03 Tue	###	###	5.58	###			74.0	74.0	0.0
2004-Aug-02 Mon	5.53	5.59	5.52	5.59			79.6	79.6	###
2004-Jul-30 Fri	5.51	5.54	5.51	5.52	787,323	4,349,959	63.7	63.7	0.4
2004-Jul-29 Thu	5.51	5.53	5.5	5.5	3,660,749	###	33.6	33.6	0.4
2004-Jul-28 Wed	5.5	5.52	5.48	5.51	2,192,576	###	71.5	71.5	###
2004-Jul-27 Tue	5.48	5.51	5.46	5.5	5,771,457	31,656,441	###	###	0.4
2004-Jul-26 Mon	5.48	5.49	5.44	5.47	2,593,680	###	35.6	35.6	###
2004-Jul-23 Fri	5.52	5.52	5.47	5.48			###	###	###
2004-Jul-22 Thu	5.51	5.52	5.5	5.51	4,644,423	25,590,770	###	###	###
2004-Jul-21 Wed	5.51	5.53	5.49	5.52			69.4	69.4	0.4
2004-Jul-20 Tue	5.54	5.54	5.49	5.51			34.5	34.5	###
2004-Jul-19 Mon	5.5	5.54	5.5	5.52	3,859,328	###	###	###	0.4
2004-Jul-16 Fri	5.51	5.51	5.48	5.48			###	###	###
2004-Jul-15 Thu	5.46	5.51	5.46	5.5	3,836,282	###	###	###	0.4
2004-Jul-14 Wed	5.49	5.5	5.45	5.47			###	###	###
2004-Jul-13 Tue	5.45	5.53	5.45	5.49			###	###	0.4
2004-Jul-12 Mon	5.45	5.46	5.42	5.44			###	###	0.4
2004-Jul-09 Fri	5.47	5.47	5.43	5.44	5,353,743	###	###	###	0.4
2004-Jul-08 Thu	5.49	5.52	5.45	5.48	6,668,272	36,575,471	###	###	###
2004-Jul-07 Wed	5.41	5.48	5.4	5.48			77.7	77.7	###
2004-Jul-06 Tue	###	###	###	###			###	###	0.0
2004-Jul-05 Mon	5.23	###	5.23	###	5,128,156	13,410,127	82.8	82.8	0.0
2004-Jul-02 Fri	5.25	5.27	5.2	5.22			24.4	24.4	0.4
2004-Jul-01 Thu	5.2	5.23	###	5.22			69.2	69.2	0.4
2004-Jun-30 Wed	###	###	###	###			74.4	74.4	0.0
2004-Jun-29 Tue	###	###	###	###			74.4	74.4	0.0
2004-Jun-28 Mon	###	###	###	###			28.0	28.0	0.0
2004-Jun-25 Fri	5.2	5.2	###	###	4,765,347	###	###	###	0.0
2004-Jun-24 Thu	###	5.24	###	5.22			###	###	0.4
2004-Jun-23 Wed	###	###	###	###			###	###	0.0
2004-Jun-22 Tue	###	###	###	###	6,365,072	0	###	###	0.0
2004-Jun-21 Mon	5.46	5.46	###	###			17.4	17.4	0.0
2004-Jun-18 Fri	5.49	5.52	5.44	5.44			###	###	0.4
2004-Jun-17 Thu	###	5.45	###	5.43	10,791,578	29,407,050	###	###	0.4
2004-Jun-16 Wed	###	###	###	###	6,391,525	0	###	###	0.0
2004-Jun-15 Tue	###	###	5.27	###			###	###	0.0
2004-Jun-14 Mon	###	###	###	###	2,081,355	0	###	###	0.0
2004-Jun-11 Fri	###	###	###	###	2,081,355	0	29.4	29.4	0.0
2004-Jun-10 Thu	###	###	###	###	5,475,253	0	30.1	30.1	0.0
2004-Jun-09 Wed	###	###	###	###			###	###	0.0
2004-Jun-08 Tue	###	###	###	###			35.3	35.3	0.0
2004-Jun-07 Mon	###	###	###	###	1,580,576	0	29.8	29.8	0.0
2004-Jun-04 Fri	###	5.43	###	###	2,065,757	###	###	###	0.0
2004-Jun-03 Thu	5.4	5.43	###	###	2,331,381	###	30.5	30.5	0.0
2004-Jun-02 Wed	###	5.4	###	###			###	###	0.0
2004-Jun-01 Tue	###	###	###	###	5,061,559	0	###	###	0.0
2004-May-31 Mon	###	###	5.28	###	3,839,688	10,136,776	###	###	0.0
2004-May-28 Fri	###	###	5.28	5.28	3,066,180	###	###	###	0.4
2004-May-27 Thu	###	###	5.27	5.27			19.7	19.7	###
2004-May-26 Wed	5.25	###	5.25	5.28	5,488,582	14,407,527	###	###	0.4
2004-May-25 Tue	5.21	5.24	###	5.23			78.5	78.5	###
2004-May-24 Mon	5.22	5.22	###	5.21	4,536,544	11,840,379	32.5	32.5	0.4
2004-May-21 Fri	5.26	5.26	5.21	5.22	3,920,840	###	20.8	20.8	0.4
2004-May-20 Thu	5.27	###	5.26	5.29	2,110,452	5,550,488	###	###	0.4
2004-May-19 Wed	5.29	###	5.27	5.27	1,877,523	4,947,273	29.6	29.6	###
2004-May-18 Tue	5.23	###	5.23	5.25			###	###	0.4
2004-May-17 Mon	5.26	5.26	5.22	5.22			###	###	0.4
2004-May-14 Fri	5.26	5.26	###	5.2	5,764,652	###	23.8	23.8	###
2004-May-13 Thu	5.28	###	5.25	5.26	3,543,559	9,301,842	###	###	0.4
2004-May-12 Wed	5.22	###	5.22	5.28			78.7	78.7	0.4
2004-May-11 Tue	###	5.2	###	###			###	###	0.0
2004-May-10 Mon	5.2	5.2	###	###	5,896,221	15,330,174	39.8	39.8	0.0
2004-May-07 Fri	5.25	5.25	5.21	5.23			32.6	32.6	###
2004-May-06 Thu	5.2	5.24	###	5.24	4,684,878	12,274,380	###	###	0.4
2004-May-05 Wed	###	5.22	###	###			68.1	68.1	0.0
2004-May-04 Tue	###	###	###	###	3,790,723	0	74.8	74.8	0.0
2004-May-03 Mon	###	###	###	###			32.2	32.2	0.0
2004-Apr-30 Fri	5.22	5.23	###	###	6,571,224	17,183,750	###	###	0.0
2004-Apr-29 Thu	5.26	5.27	5.2	5.22	5,632,659	###	###	###	0.4
2004-Apr-28 Wed	###	###	###	###	5,744,525	0	###	###	0.0
2004-Apr-27 Tue	###	###	5.28	###	3,813,224	###	###	###	0.0
2004-Apr-26 Mon	###	###	###	###	270,525	0	###	###	0.0
2004-Apr-23 Fri	5.25	###	5.23	###	9,289,124	24,291,059	###	###	0.0
2004-Apr-22 Thu	5.57	5.58	###	5.4			###	###	0.4
2004-Apr-21 Wed	5.59	###	5.55	5.57			38.4	38.4	0.4
2004-Apr-20 Tue	###	###	5.59	###			###	###	0.0
2004-Apr-19 Mon	###	###	###	###	631,559	0	###	###	0.0
2004-Apr-16 Fri	###	###	5.57	###			29.5	29.5	0.0
2004-Apr-15 Thu	###	###	5.56	###	3,790,476	10,537,523	###	###	0.0
2004-Apr-14 Wed	###	###	5.58	5.58			###	###	0.4
2004-Apr-13 Tue	###	###	###	###	2,909,050	0	###	###	0.0
2004-Apr-08 Thu	###	###	###	###			79.2	79.2	0.0
2004-Apr-07 Wed	###	###	5.59	5.59			###	###	###
2004-Apr-06 Tue	###	###	###	###			###	###	0.0
2004-Apr-05 Mon	###	###	###	###	3,199,053	0	###	###	0.0
2004-Apr-02 Fri	###	5.73	###	###			###	###	0.0
2004-Apr-01 Thu	###	5.73	###	###	2,371,478	6,794,284	69.5	69.5	0.0
2004-Mar-31 Wed	###	5.7	###	###			68.6	68.6	0.0
2004-Mar-30 Tue	###	###	###	###			###	###	0.0
2004-Mar-29 Mon	###	###	###	###			23.6	23.6	0.0
2004-Mar-26 Fri	5.74	5.74	###	5.73	2,595,773	###	29.1	29.1	###
2004-Mar-25 Thu	###	5.72	###	5.7	2,661,844	7,612,873	74.3	74.3	0.4
2004-Mar-24 Wed	5.73	5.74	###	###	4,277,951	###	###	###	0.0
2004-Mar-23 Tue	###	5.73	###	5.73			83.3	83.3	###
2004-Mar-22 Mon	###	###	###	###			77.7	77.7	0.0
2004-Mar-19 Fri	###	###	###	###			###	###	0.0
2004-Mar-18 Thu	5.7	5.73	###	###	7,511,071	###	28.0	28.0	0.0
2004-Mar-17 Wed	5.57	###	5.56	###	3,015,342	8,382,650	###	###	0.0
2004-Mar-16 Tue	5.57	5.57	5.5	5.54	3,662,659	###	###	###	0.4
2004-Mar-15 Mon	5.53	5.57	5.52	5.57	2,792,955	###	79.0	79.0	0.4
2004-Mar-12 Fri	5.44	5.5	5.43	5.49			###	###	0.4
2004-Mar-11 Thu	5.43	5.44	###	5.42	4,566,756	12,421,576	36.1	36.1	0.4
2004-Mar-10 Wed	5.51	5.53	5.41	5.43	4,597,886	###	23.5	23.5	0.4
2004-Mar-09 Tue	5.49	5.57	5.47	5.54	2,389,650	###	###	###	0.4
2004-Mar-08 Mon	5.46	5.53	5.44	5.5			###	###	0.4
2004-Mar-05 Fri	5.77	5.84	5.77	5.84	3,478,043	###	###	###	0.4
2004-Mar-04 Thu	###	5.41	###	5.41	2,532,586	6,850,645	###	###	###
2004-Mar-03 Wed	###	###	###	###	5,507,829	0	71.3	71.3	0.0
2004-Mar-02 Tue	###	###	###	###			38.9	38.9	0.0
2004-Mar-01 Mon	5.4	5.4	###	###	2,504,774	6,762,889	###	###	0.0
2004-Feb-27 Fri	###	5.4	###	###			###	###	0.0
2004-Feb-26 Thu	###	###	###	###	1,217,529	0	###	###	0.0
2004-Feb-25 Wed	###	###	###	###			###	###	0.0
2004-Feb-24 Tue	###	###	###	###			###	###	0.0
2004-Feb-23 Mon	5.29	###	5.29	###	1,324,971	3,504,548	74.3	74.3	0.0
2004-Feb-20 Fri	###	###	5.29	###	2,687,380	7,108,120	19.7	19.7	0.0
2004-Feb-19 Thu	###	5.41	###	5.4			76.0	76.0	0.4
2004-Feb-18 Wed	5.28	###	5.28	###			76.9	76.9	0.0
2004-Feb-17 Tue	###	###	5.25	5.25	701,081	###	23.1	23.1	0.4
2004-Feb-16 Mon	5.29	5.29	5.27	5.28			32.2	32.2	0.4
2004-Feb-13 Fri	###	###	5.28	###			###	###	0.0
2004-Feb-12 Thu	5.29	###	5.29	###	1,590,822	4,207,724	###	###	0.0
2004-Feb-11 Wed	5.25	5.29	5.25	5.28	2,042,258	###	###	###	0.4
2004-Feb-10 Tue	###	###	5.25	5.26	1,406,071	###	24.5	24.5	0.4
2004-Feb-09 Mon	###	###	###	###			78.8	78.8	0.0
2004-Feb-06 Fri	5.29	###	5.26	###	1,210,257	3,182,975	###	###	0.0
2004-Feb-05 Thu	###	###	5.25	5.26	1,844,784	4,842,558	###	###	0.4
2004-Feb-04 Wed	5.27	###	5.27	###	1,883,528	###	###	###	0.0
2004-Feb-03 Tue	5.21	5.26	5.2	5.25	1,386,970	7,253,853	80.2	80.2	0.4
2004-Feb-02 Mon	5.23	5.28	5.23	5.23			73.1	73.1	###
2004-Jan-30 Fri	5.23	5.25	5.2	5.21	3,811,220	19,913,624	33.2	33.2	0.4
2004-Jan-29 Thu	###	5.24	###	5.23	2,566,788	6,724,984	###	###	###
2004-Jan-28 Wed	5.26	5.28	5.23	5.24	2,925,441	###	37.3	37.3	0.4
2004-Jan-27 Tue	###	###	5.27	###	3,445,282	###	78.7	78.7	0.0
2004-Jan-23 Fri	5.25	###	5.25	###			###	###	0.0
2004-Jan-22 Thu	5.25	5.27	5.2	5.27			69.1	69.1	###
2004-Jan-21 Wed	5.2	5.25	###	5.25	2,123,082	###	###	###	0.4
2004-Jan-20 Tue	5.21	5.27	###	5.2	803,854	2,118,155	31.3	31.3	###
2004-Jan-19 Mon	5.29	###	###	###			###	###	0.0
2004-Jan-16 Fri	###	###	5.23	5.26			###	###	0.4
2004-Jan-15 Thu	###	###	###	###			23.8	23.8	0.0
2004-Jan-14 Wed	###	5.42	###	5.42	1,963,249	###	###	###	0.4
2004-Jan-13 Tue	###	###	###	###			###	###	0.0
2004-Jan-12 Mon	5.25	###	5.25	###			###	###	0.0
2004-Jan-09 Fri	5.28	###	5.27	5.28			###	###	0.4
2004-Jan-08 Thu	5.27	###	5.24	5.27			###	###	###
2004-Jan-07 Wed	###	5.23	###	5.23			###	###	###
2004-Jan-06 Tue	###	5.2	###	###			###	###	0.0
2004-Jan-05 Mon	###	###	###	###	2,587,374	0	###	###	0.0
2004-Jan-02 Fri	5.22	5.22	###	###	202,380	###	14.9	14.9	0.0
2003-Dec-31 Wed	5.24	5.24	5.21	5.22	697,025	3,641,955	22.1	22.1	0.4
2003-Dec-30 Tue	5.27	5.28	5.23	5.23	944,382	4,962,727	19.9	19.9	###
2003-Dec-29 Mon	5.29	5.29	5.26	5.27			23.1	23.1	###
2003-Dec-24 Wed	5.25	5.26	5.22	5.26	1,725,052	9,039,272	###	###	0.4
2003-Dec-23 Tue	###	5.25	###	5.25			###	###	0.4
2003-Dec-22 Mon	###	###	###	###			69.9	69.9	0.0
2003-Dec-19 Fri	5.28	###	5.27	###	4,121,651	10,860,550	73.6	73.6	0.0
2003-Dec-18 Thu	5.26	5.28	5.24	5.27			###	###	###
2003-Dec-17 Wed	5.22	5.28	5.22	5.25			76.2	76.2	0.4
2003-Dec-16 Tue	###	###	###	###	1,812,386	0	79.2	79.2	0.0
2003-Dec-15 Mon	###	###	###	###	4,563,657	0	31.9	31.9	0.0
2003-Dec-12 Fri	###	###	###	###			30.6	30.6	0.0
2003-Dec-11 Thu	5.24	5.24	###	###	2,764,524	7,243,052	###	###	0.0
2003-Dec-10 Wed	5.24	###	5.24	5.24	4,632,672	###	75.6	75.6	0.4
2003-Dec-09 Tue	###	5.26	###	5.22			84.4	84.4	0.4
2003-Dec-08 Mon	###	###	###	###			71.7	71.7	0.0
2003-Dec-05 Fri	###	###	###	###			29.1	29.1	0.0
2003-Dec-04 Thu	###	###	###	###			32.4	32.4	0.0
2003-Dec-03 Wed	###	###	###	###	4,112,076	0	###	###	0.0
2003-Dec-02 Tue	###	###	###	###	2,112,588	0	###	###	0.0
2003-Dec-01 Mon	###	###	5	###	2,815,823	7,039,557	###	###	0.0
2003-Nov-28 Fri	###	###	###	###	2,419,340	0	###	###	0.0
2003-Nov-27 Thu	###	###	###	###	3,694,547	0	72.4	72.4	0.0
2003-Nov-26 Wed	###	###	###	###			###	###	0.0
2003-Nov-25 Tue	###	###	5	###	3,451,022	8,627,555	76.5	76.5	0.0
2003-Nov-24 Mon	###	###	###	###			###	###	0.0
2003-Nov-21 Fri	4.89	###	4.89	###			###	###	0.0
2003-Nov-20 Thu	###	###	4.88	###	3,741,626	###	###	###	0.0
2003-Nov-19 Wed	4.84	4.89	4.83	4.88			###	###	0.3
2003-Nov-18 Tue	4.83	4.84	4.82	4.83	3,822,351	18,461,955	78.7	78.7	0.3
2003-Nov-17 Mon	4.82	4.83	4.8	4.82			80.8	80.8	0.3
2003-Nov-14 Fri	4.82	4.82	4.78	4.8			###	###	0.3
2003-Nov-13 Thu	4.8	4.82	4.77	4.79			33.7	33.7	0.3
2003-Nov-12 Wed	4.79	4.8	4.75	4.78			###	###	###
2003-Nov-11 Tue	4.83	4.86	4.79	4.79			###	###	0.3
2003-Nov-10 Mon	###	###	4.82	4.83	1,842,553	4,440,552	###	###	0.3
2003-Nov-07 Fri	4.83	###	4.83	###	4,002,053	9,664,957	###	###	0.0
2003-Nov-06 Thu	4.85	4.86	4.82	4.84	3,889,359	###	###	###	0.3
2003-Nov-05 Wed	4.82	4.85	4.79	4.84			###	###	0.3
2003-Nov-04 Tue	4.87	4.87	4.84	4.84	1,451,685	###	###	###	0.3
2003-Nov-03 Mon	4.85	4.87	4.82	4.84	2,289,124	###	###	###	0.3
2003-Oct-31 Fri	4.86	4.86	4.82	4.85			37.2	37.2	###
2003-Oct-30 Thu	###	###	4.85	4.87			27.9	27.9	0.3
2003-Oct-29 Wed	###	###	4.89	4.89			###	###	###
2003-Oct-28 Tue	###	###	4.88	###			###	###	0.0
2003-Oct-27 Mon	###	###	###	###	2,602,787	0	###	###	0.0
2003-Oct-24 Fri	###	###	###	###			###	###	0.0
2003-Oct-23 Thu	###	###	###	###			78.9	78.9	0.0
2003-Oct-22 Wed	###	###	4.89	###	2,992,473	###	###	###	0.0
2003-Oct-21 Tue	4.87	###	4.87	###			73.8	73.8	0.0
2003-Oct-20 Mon	4.88	4.88	4.86	4.87			###	###	0.3
2003-Oct-17 Fri	4.88	4.89	4.87	4.88	5,132,087	25,044,584	###	###	0.3
2003-Oct-16 Thu	4.88	4.89	4.85	4.88			68.6	68.6	0.3
2003-Oct-15 Wed	4.89	###	4.86	4.89	3,618,875	###	###	###	###
2003-Oct-14 Tue	###	###	4.83	4.86			###	###	0.3
2003-Oct-13 Mon	4.85	###	4.85	###			74.1	74.1	0.0
2003-Oct-10 Fri	4.84	4.85	4.82	4.84	2,726,558	###	65.1	65.1	0.3
2003-Oct-09 Thu	4.78	4.82	4.75	4.81	3,164,245	###	69.6	69.6	###
2003-Oct-08 Wed	4.75	4.78	4.73	4.75	1,699,471	8,080,984	###	###	###
2003-Oct-07 Tue	4.74	4.77	4.73	4.74			###	###	0.3
2003-Oct-06 Mon	4.74	4.74	4.7	4.72			29.9	29.9	0.3
2003-Oct-03 Fri	4.73	4.76	4.71	4.76	9,657,682	45,729,124	###	###	###
2003-Oct-02 Thu	###	4.73	###	4.73	4,471,144	10,574,255	78.1	78.1	0.3
2003-Oct-01 Wed	###	###	###	###			###	###	0.0
2003-Sep-30 Tue	###	###	4.57	###	6,736,575	15,393,073	22.2	22.2	0.0
2003-Sep-29 Mon	###	###	###	###			73.4	73.4	0.0
2003-Sep-26 Fri	###	4.7	###	###	4,778,273	11,228,941	78.0	78.0	0.0
2003-Sep-25 Thu	###	###	###	###			70.4	70.4	0.0
2003-Sep-24 Wed	###	###	###	###			28.6	28.6	0.0
2003-Sep-23 Tue	4.71	4.72	###	###			###	###	0.0
2003-Sep-22 Mon	4.73	4.75	4.72	4.72	2,587,741	12,252,953	###	###	0.3
2003-Sep-19 Fri	4.8	4.8	4.71	4.71			###	###	###
2003-Sep-18 Thu	4.82	4.82	4.82	4.82	0				0.3
2003-Sep-17 Wed	4.85	4.85	4.78	4.82			30.0	30.0	0.3
2003-Sep-16 Tue	4.87	4.88	4.81	4.83	2,560,188	###	###	###	0.3
2003-Sep-15 Mon	4.82	4.85	4.82	4.85			75.3	75.3	###
2003-Sep-12 Fri	###	###	4.8	4.82			###	###	0.3
2003-Sep-11 Thu	4.85	###	4.85	4.87			###	###	0.3
2003-Sep-10 Wed	4.85	4.88	4.81	4.86			70.0	70.0	0.3
2003-Sep-09 Tue	4.86	4.86	4.81	4.85			33.2	33.2	###
2003-Sep-08 Mon	4.76	4.86	4.76	4.86	3,187,053	15,329,724	82.8	82.8	0.3
2003-Sep-05 Fri	4.8	4.8	4.73	4.76			27.5	27.5	###
2003-Sep-04 Thu	4.77	4.8	4.77	4.8			67.9	67.9	0.3
2003-Sep-03 Wed	4.74	4.81	4.73	4.75			68.0	68.0	###
2003-Sep-02 Tue	4.8	4.8	###	4.74	4,414,120	10,593,888	###	###	0.3
2003-Sep-01 Mon	4.89	4.89	4.78	4.81			21.5	21.5	###
2003-Aug-29 Fri	###	###	4.89	4.89	3,328,559	8,138,326	19.8	19.8	###
2003-Aug-28 Thu	###	###	###	###			27.4	27.4	0.0
2003-Aug-27 Wed	###	###	###	###	2,917,182	0	###	###	0.0
2003-Aug-26 Tue	###	###	###	###			29.4	29.4	0.0
2003-Aug-25 Mon	###	###	###	5			###	###	0.4
2003-Aug-22 Fri	###	###	###	5			22.9	22.9	0.4
2003-Aug-21 Thu	###	###	###	###	3,171,881	0	75.9	75.9	0.0
2003-Aug-20 Wed	###	###	###	###			74.2	74.2	0.0
2003-Aug-19 Tue	###	###	###	5	3,436,689	0	30.1	30.1	0.4
2003-Aug-18 Mon	###	###	###	###			###	###	0.0
2003-Aug-15 Fri	###	###	###	###			72.3	72.3	0.0
2003-Aug-14 Thu	###	###	###	###			28.5	28.5	0.0
2003-Aug-13 Wed	###	###	###	###			###	###	0.0
2003-Aug-12 Tue	###	###	###	###	5,582,454	0	33.0	33.0	0.0
2003-Aug-11 Mon	###	###	###	###			###	###	0.0
2003-Aug-08 Fri	4.88	###	4.88	###	2,316,774	5,652,928	###	###	0.0
2003-Aug-07 Thu	###	###	4.86	4.87	5,084,481	12,355,288	###	###	0.3
2003-Aug-06 Wed	###	###	4.84	4.89	3,654,174	###	27.5	27.5	###
2003-Aug-05 Tue	###	###	4.85	4.87	6,086,273	###	###	###	0.3
2003-Aug-04 Mon	###	5	###	###	1,357,145	###	20.4	20.4	0.0
2003-Aug-01 Fri	###	###	###	5			###	###	0.4
2003-Jul-31 Thu	###	###	###	###	3,889,075	0	###	###	0.0
2003-Jul-30 Wed	###	###	###	###			24.0	24.0	0.0
2003-Jul-29 Tue	###	###	###	###	3,706,344	0	###	###	0.0
2003-Jul-28 Mon	###	###	###	###			###	###	0.0
2003-Jul-25 Fri	###	###	5	5			19.9	19.9	0.4
2003-Jul-24 Thu	###	###	###	###	2,287,276	0	###	###	0.0
2003-Jul-23 Wed	###	###	###	###	3,633,253	0	70.0	70.0	0.0
2003-Jul-22 Tue	###	###	###	###			30.5	30.5	0.0
2003-Jul-21 Mon	###	###	###	###			###	###	0.0
2003-Jul-18 Fri	###	###	###	###			23.0	23.0	0.0
2003-Jul-17 Thu	###	###	###	###			73.6	73.6	0.0
2003-Jul-16 Wed	###	###	###	###			###	###	0.0
2003-Jul-15 Tue	###	###	###	###			24.8	24.8	0.0
2003-Jul-14 Mon	###	###	###	###	2,718,689	0	###	###	0.0
2003-Jul-11 Fri	###	###	###	###	3,839,147	0	77.4	77.4	0.0
2003-Jul-10 Thu	###	###	###	###			68.8	68.8	0.0
2003-Jul-09 Wed	###	###	###	###	1,602,654	0	###	###	0.0
2003-Jul-08 Tue	###	###	###	###	3,513,775	0	###	###	0.0
2003-Jul-07 Mon	###	###	###	###			###	###	0.0
2003-Jul-04 Fri	###	###	###	###			32.2	32.2	0.0
2003-Jul-03 Thu	###	###	###	###			###	###	0.0
2003-Jul-02 Wed	###	###	5	###			###	###	0.0
2003-Jul-01 Tue	###	###	###	###	5,710,571	0	###	###	0.0
2003-Jun-30 Mon	###	###	###	###			18.7	18.7	0.0
2003-Jun-27 Fri	###	###	5	###			80.6	80.6	0.0
2003-Jun-25 Wed	5.2	5.2	###	###			16.8	16.8	0.0
2003-Jun-24 Tue	###	###	###	5.21	3,559,826	0	###	###	0.4
2003-Jun-23 Mon	5.48	5.5	###	5.42			24.0	24.0	0.4
2003-Jun-20 Fri	###	5.5	###	5.5	2,529,554	6,956,273	83.7	83.7	0.4
2003-Jun-19 Thu	###	5.43	###	5.4	3,453,454	9,376,127	###	###	0.4
2003-Jun-18 Wed	5.4	5.4	###	###			###	###	0.0
2003-Jun-17 Tue	###	5.4	###	5.4	8,251,953	22,280,273	###	###	0.4
2003-Jun-16 Mon	5.22	###	5.22	###			###	###	0.0
2003-Jun-13 Fri	5.26	5.28	5.22	5.25	3,552,125	18,648,656	28.5	28.5	0.4
2003-Jun-12 Thu	5.22	5.27	5.2	5.25			###	###	0.4
2003-Jun-11 Wed	5.2	5.24	###	5.2	3,459,672	9,064,340	75.5	75.5	###
2003-Jun-10 Tue	5.25	5.27	###	5.21			###	###	0.4
2003-Jun-06 Fri	###	###	5.25	5.27			24.7	24.7	###
2003-Jun-05 Thu	5.4	5.43	###	###	3,971,827	###	###	###	0.0
2003-Jun-04 Wed	5.41	5.44	5.4	5.4	3,405,128	###	29.0	29.0	0.4
2003-Jun-03 Tue	###	5.42	###	###			###	###	0.0
2003-Jun-02 Mon	###	###	###	###	3,978,778	0	###	###	0.0
2003-May-30 Fri	###	###	###	###			71.1	71.1	0.0
2003-May-29 Thu	###	###	5.28	###	10,531,986	27,804,443	###	###	0.0
2003-May-28 Wed	5.25	###	5.24	###			###	###	0.0
2003-May-27 Tue	5.21	5.24	###	###			29.9	29.9	0.0
2003-May-26 Mon	###	5.26	###	5.26			###	###	0.4
2003-May-23 Fri	###	5.25	###	5.2	1,696,242	###	71.7	71.7	###
2003-May-22 Thu	###	5.23	###	5.23			85.9	85.9	###
2003-May-21 Wed	###	###	###	###			80.1	80.1	0.0
2003-May-20 Tue	###	###	###	###	2,577,572	0	75.8	75.8	0.0
2003-May-19 Mon	###	###	###	###			###	###	0.0
2003-May-16 Fri	###	###	###	###			15.2	15.2	0.0
2003-May-15 Thu	###	###	###	###			27.2	27.2	0.0
2003-May-14 Wed	###	###	###	###			###	###	0.0
2003-May-13 Tue	###	###	###	###	1,197,386	0	76.0	76.0	0.0
2003-May-12 Mon	###	###	###	###	753,540	0	76.6	76.6	0.0
2003-May-09 Fri	###	###	###	###			23.9	23.9	0.0
2003-May-08 Thu	###	###	###	###			###	###	0.0
2003-May-07 Wed	5	###	5	###	1,054,689	2,636,722	###	###	0.0
2003-May-06 Tue	###	###	###	###			###	###	0.0
2003-May-05 Mon	###	###	###	###	813,180	0	71.9	71.9	0.0
2003-May-02 Fri	###	###	###	###			34.2	34.2	0.0
2003-May-01 Thu	###	###	###	###			###	###	0.0
2003-Apr-30 Wed	###	###	###	5			25.9	25.9	0.4
2003-Apr-29 Tue	###	###	5	###	1,271,379	3,178,447	###	###	0.0
2003-Apr-28 Mon	###	###	###	###			81.3	81.3	0.0
2003-Apr-24 Thu	###	###	###	###			73.2	73.2	0.0
2003-Apr-23 Wed	###	###	###	###	1,655,083	0	74.9	74.9	0.0
2003-Apr-22 Tue	###	###	###	###	489,049	0	69.7	69.7	0.0
2003-Apr-17 Thu	###	###	4.89	###	1,491,520	###	###	###	0.0
2003-Apr-16 Wed	###	###	4.89	###			19.3	19.3	0.0
2003-Apr-15 Tue	4.88	###	4.88	###			###	###	0.0
2003-Apr-14 Mon	4.88	4.89	4.84	4.89			76.0	76.0	###
2003-Apr-11 Fri	4.89	4.89	4.86	4.88	1,377,947	###	###	###	0.3
2003-Apr-10 Thu	4.83	4.89	4.8	4.88	1,721,450	8,340,425	74.0	74.0	0.3
2003-Apr-09 Wed	4.8	4.82	4.78	4.79			31.8	31.8	0.3
2003-Apr-08 Tue	4.8	4.81	4.75	4.77	4,069,644	###	26.3	26.3	###
2003-Apr-07 Mon	4.89	4.89	4.81	4.83			15.6	15.6	0.3
2003-Apr-04 Fri	4.79	4.8	4.78	4.8	2,828,378	###	64.4	64.4	0.3
2003-Apr-03 Thu	4.81	4.82	4.77	4.79	4,787,376	###	28.6	28.6	0.3
2003-Apr-02 Wed	4.88	4.88	4.82	4.82	2,507,322	###	25.9	25.9	0.3
2003-Apr-01 Tue	###	###	4.89	4.89			19.4	19.4	###
2003-Mar-31 Mon	###	###	###	###			73.6	73.6	0.0
2003-Mar-28 Fri	###	###	4.88	4.88	4,102,122	10,009,177	###	###	0.3
2003-Mar-27 Thu	###	###	###	###			71.6	71.6	0.0
2003-Mar-26 Wed	###	###	###	###			74.1	74.1	0.0
2003-Mar-25 Tue	###	###	###	###			70.7	70.7	0.0
2003-Mar-24 Mon	4.89	###	4.89	###	2,014,245	4,924,829	82.1	82.1	0.0
2003-Mar-21 Fri	4.87	###	4.87	###	1,146,340	###	71.0	71.0	0.0
2003-Mar-20 Thu	4.84	###	4.83	###			###	###	0.0
2003-Mar-19 Wed	4.8	4.83	4.78	4.83	1,891,456	9,088,446	73.4	73.4	0.3
2003-Mar-18 Tue	4.75	4.83	4.72	4.8			###	###	0.3
2003-Mar-17 Mon	4.79	4.8	4.72	4.73	1,679,970	7,996,657	24.1	24.1	0.3
2003-Mar-14 Fri	4.82	4.85	4.77	4.79			###	###	0.3
2003-Mar-13 Thu	###	###	4.82	4.82	1,521,954	###	###	###	0.3
2003-Mar-12 Wed	###	###	###	###	2,574,229	0	34.0	34.0	0.0
2003-Mar-11 Tue	###	###	###	###			###	###	0.0
2003-Mar-10 Mon	###	###	###	###			###	###	0.0
2003-Mar-07 Fri	###	###	###	###	623,377	0	###	###	0.0
2003-Mar-06 Thu	###	###	###	###			30.7	30.7	0.0
2003-Mar-05 Wed	###	###	###	###	1,767,853	0	78.7	78.7	0.0
2003-Mar-04 Tue	###	###	###	###			###	###	0.0
2003-Mar-03 Mon	4.87	###	4.86	###			82.0	82.0	0.0
2003-Feb-28 Fri	4.85	4.87	4.81	4.86	2,427,252	###	###	###	0.3
2003-Feb-27 Thu	4.79	4.84	4.78	4.81			###	###	###
2003-Feb-26 Wed	4.77	4.82	4.76	4.82	996,584	###	78.8	78.8	0.3
2003-Feb-25 Tue	4.8	4.81	4.76	4.77			###	###	###
2003-Feb-24 Mon	4.79	4.83	4.77	4.82			76.1	76.1	0.3
2003-Feb-21 Fri	4.74	4.83	4.74	4.78	1,487,774	###	###	###	###
2003-Feb-20 Thu	4.82	4.83	4.75	4.75	2,047,949	9,809,675	###	###	###
2003-Feb-19 Wed	4.81	4.85	4.79	4.82	1,723,525	###	###	###	0.3
2003-Feb-18 Tue	4.77	4.83	4.77	4.81			###	###	###
2003-Feb-17 Mon	4.74	4.78	4.71	4.76	661,247	###	74.1	74.1	###
2003-Feb-14 Fri	4.7	4.77	4.7	4.73			75.1	75.1	0.3
2003-Feb-13 Thu	4.79	4.79	###	4.72	3,152,258	7,549,657	27.8	27.8	0.3
2003-Feb-12 Wed	4.84	4.85	4.79	4.81	2,758,671	###	27.2	27.2	###
2003-Feb-11 Tue	4.88	4.89	4.84	4.85			36.1	36.1	###
2003-Feb-10 Mon	###	###	4.88	4.88	1,072,574	2,617,080	32.2	32.2	0.3
2003-Feb-07 Fri	4.89	###	4.89	###	2,754,185	6,733,982	###	###	0.0
2003-Feb-06 Thu	###	###	4.88	###			###	###	0.0
2003-Feb-05 Wed	###	###	###	###	1,367,289	0	37.0	37.0	0.0
2003-Feb-04 Tue	###	###	###	###	1,290,870	0	###	###	0.0
2003-Feb-03 Mon	###	###	###	###			38.3	38.3	0.0
2003-Jan-31 Fri	###	###	###	###	2,195,947	0	73.3	73.3	0.0
2003-Jan-30 Thu	4.86	###	4.86	###	1,252,845	###	###	###	0.0
2003-Jan-29 Wed	4.85	4.89	4.85	4.87	4,093,846	###	82.5	82.5	0.3
2003-Jan-28 Tue	4.88	4.88	4.82	4.85			###	###	###
2003-Jan-24 Fri	4.89	###	4.88	4.88			31.6	31.6	0.3
2003-Jan-23 Thu	###	###	4.89	4.89			###	###	###
2003-Jan-22 Wed	###	###	###	###			31.3	31.3	0.0
2003-Jan-21 Tue	###	###	###	###			77.1	77.1	0.0
2003-Jan-20 Mon	###	###	###	###			75.3	75.3	0.0
2003-Jan-17 Fri	###	###	###	###	1,811,051	0	29.6	29.6	0.0
2003-Jan-16 Thu	###	###	###	###			###	###	0.0
2003-Jan-15 Wed	###	###	###	###			###	###	0.0
2003-Jan-14 Tue	###	###	###	###			###	###	0.0
2003-Jan-13 Mon	###	###	###	###			23.6	23.6	0.0
2003-Jan-10 Fri	###	###	###	###			76.6	76.6	0.0
2003-Jan-09 Thu	###	###	###	###			72.1	72.1	0.0
2003-Jan-08 Wed	###	5	###	###	2,884,672	7,211,680	73.1	73.1	0.0
2003-Jan-07 Tue	###	###	###	###	988,923	0	###	###	0.0
2003-Jan-06 Mon	###	###	###	###	831,244	0	###	###	0.0
2003-Jan-03 Fri	4.89	###	4.85	4.89	669,349	1,623,171	68.0	68.0	###
2003-Jan-02 Thu	4.82	4.89	4.82	4.88			81.6	81.6	0.3
2002-Dec-31 Tue	4.79	4.82	4.79	4.82			###	###	0.3
2002-Dec-30 Mon	4.82	4.82	4.77	4.78	521,428	2,500,247	22.8	22.8	###
2002-Dec-27 Fri	4.78	4.84	4.78	4.83			79.9	79.9	0.3
2002-Dec-24 Tue	4.78	4.8	4.78	4.78	435,787	###	###	###	###
2002-Dec-23 Mon	4.88	4.88	4.74	4.77			###	###	###
2002-Dec-20 Fri	4.89	###	4.89	###	946,851	2,315,050	###	###	0.0
2002-Dec-19 Thu	###	###	4.89	4.89			23.5	23.5	###
2002-Dec-18 Wed	###	###	4.87	###	5,144,141	12,525,983	75.2	75.2	0.0
2002-Dec-17 Tue	4.88	###	4.87	4.89			73.4	73.4	###
2002-Dec-16 Mon	4.87	###	4.85	###			78.1	78.1	0.0
2002-Dec-13 Fri	4.89	###	4.86	4.89	670,170	###	69.2	69.2	###
2002-Dec-12 Thu	4.88	###	4.87	###			75.0	75.0	0.0
2002-Dec-11 Wed	4.85	4.89	4.84	4.88	2,664,771	###	###	###	0.3
2002-Dec-10 Tue	4.86	4.88	4.84	4.87	989,423	###	###	###	0.3
2002-Dec-09 Mon	4.86	4.89	4.86	4.87			###	###	0.3
2002-Dec-06 Fri	4.85	4.86	4.82	4.85			72.8	72.8	###
2002-Dec-05 Thu	4.83	4.89	4.83	4.85			###	###	###
2002-Dec-04 Wed	4.81	4.85	4.79	4.82	2,809,076	13,539,746	80.3	80.3	0.3
2002-Dec-03 Tue	4.87	4.88	4.82	4.87			76.7	76.7	0.3
2002-Dec-02 Mon	4.86	###	4.86	4.87			69.0	69.0	0.3
2002-Nov-29 Fri	4.87	###	4.86	4.88	1,990,173	4,836,120	67.8	67.8	0.3
2002-Nov-28 Thu	4.87	4.87	4.84	4.86			###	###	0.3
2002-Nov-27 Wed	4.84	###	4.84	4.88	3,066,040	###	75.7	75.7	0.3
2002-Nov-26 Tue	4.79	4.86	4.79	4.83			79.8	79.8	0.3
2002-Nov-25 Mon	4.78	4.84	4.77	4.84			###	###	0.3
2002-Nov-22 Fri	4.82	4.82	4.77	4.79			###	###	0.3
2002-Nov-21 Thu	4.8	4.84	4.78	4.82			###	###	0.3
2002-Nov-20 Wed	4.74	4.79	4.7	4.78	1,034,375	###	###	###	###
2002-Nov-19 Tue	4.72	4.75	4.72	4.75	1,414,956	###	###	###	###
2002-Nov-18 Mon	###	4.72	###	4.72			79.7	79.7	0.3
2002-Nov-15 Fri	###	4.7	###	###	565,274	###	###	###	0.0
2002-Nov-14 Thu	###	###	###	###			###	###	0.0
2002-Nov-13 Wed	###	###	###	###			78.9	78.9	0.0
2002-Nov-12 Tue	###	###	###	###	0				0.0
2002-Nov-11 Mon	###	###	###	###			42.1	42.1	0.0
2002-Nov-08 Fri	###	###	###	###	1,958,970	0	33.6	33.6	0.0
2002-Nov-07 Thu	###	###	###	###			78.3	78.3	0.0
2002-Nov-06 Wed	###	###	###	###			###	###	0.0
2002-Nov-05 Tue	###	###	###	###			###	###	0.0
2002-Nov-04 Mon	###	###	###	###			71.3	71.3	0.0
2002-Nov-01 Fri	###	###	4.59	###			74.6	74.6	0.0
2002-Oct-31 Thu	###	###	###	###	2,146,253	0	###	###	0.0
2002-Oct-30 Wed	###	###	###	###			75.6	75.6	0.0
2002-Oct-29 Tue	4.59	###	4.58	###	2,522,525	5,776,582	###	###	0.0
2002-Oct-28 Mon	###	###	4.59	4.59			###	###	0.3
2002-Oct-25 Fri	4.57	###	4.57	###			###	###	0.0
2002-Oct-24 Thu	###	###	4.57	4.57			###	###	###
2002-Oct-23 Wed	###	###	###	###			###	###	0.0
2002-Oct-22 Tue	###	###	###	###			73.3	73.3	0.0
2002-Oct-21 Mon	###	###	4.57	###			###	###	0.0
2002-Oct-18 Fri	###	###	###	###	2,749,383	0	34.1	34.1	0.0
2002-Oct-17 Thu	###	###	###	###			###	###	0.0
2002-Oct-16 Wed	4.59	###	4.58	###	882,689	2,021,357	76.5	76.5	0.0
2002-Oct-15 Tue	4.57	###	4.56	###	3,153,922	7,190,942	###	###	0.0
2002-Oct-14 Mon	4.54	4.58	4.54	4.58			80.5	80.5	0.3
2002-Oct-11 Fri	4.55	4.56	4.54	4.56	3,026,871	###	###	###	0.3
2002-Oct-10 Thu	4.53	4.57	4.53	4.54			71.9	71.9	0.3
2002-Oct-09 Wed	4.55	4.56	4.53	4.56	2,110,289	###	###	###	0.3
2002-Oct-08 Tue	4.52	4.57	4.52	4.55			78.9	78.9	0.3
2002-Oct-07 Mon	4.53	4.55	4.5	4.51	921,074	4,167,859	39.5	39.5	0.3
2002-Oct-04 Fri	4.53	4.54	4.52	4.53	1,854,783	###	###	###	###
2002-Oct-03 Thu	4.51	4.53	4.49	4.53	1,869,178	###	78.6	78.6	###
2002-Oct-02 Wed	4.55	4.55	4.5	4.53	1,368,185	###	###	###	###
2002-Oct-01 Tue	4.55	4.56	4.5	4.53			30.0	30.0	###
2002-Sep-30 Mon	4.49	4.57	4.49	4.57			79.7	79.7	###
2002-Sep-27 Fri	4.46	4.5	4.46	4.5			74.6	74.6	###
2002-Sep-26 Thu	4.45	4.48	4.42	4.46			77.0	77.0	0.3
2002-Sep-25 Wed	4.48	4.48	4.44	4.45			35.6	35.6	0.3
2002-Sep-24 Tue	4.43	4.48	4.43	4.48			90.0	90.0	###
2002-Sep-23 Mon	4.43	4.46	4.42	4.45	3,886,657	17,256,757	###	###	0.3
2002-Sep-20 Fri	4.4	4.45	4.4	4.44			81.5	81.5	0.3
2002-Sep-19 Thu	4.4	4.41	###	4.4	2,183,386	###	79.1	79.1	0.3
2002-Sep-18 Wed	###	4.4	###	###			74.9	74.9	0.0
2002-Sep-17 Tue	###	4.42	###	4.4			74.0	74.0	0.3
2002-Sep-16 Mon	###	###	###	###	2,681,983	0	78.9	78.9	0.0
2002-Sep-13 Fri	###	###	###	###			22.8	22.8	0.0
2002-Sep-12 Thu	4.43	4.43	###	###	2,405,353	5,327,856	24.7	24.7	0.0
2002-Sep-11 Wed	4.43	4.44	4.42	4.43			66.6	66.6	###
2002-Sep-10 Tue	4.46	4.46	4.42	4.42	1,429,421	6,346,629	###	###	0.3
2002-Sep-09 Mon	4.45	4.47	4.45	4.46			###	###	0.3
2002-Sep-06 Fri	4.46	4.47	4.44	4.45	1,196,688	5,331,245	###	###	0.3
2002-Sep-05 Thu	4.45	4.46	4.44	4.46			72.6	72.6	0.3
2002-Sep-04 Wed	4.43	4.46	4.43	4.44			###	###	0.3
2002-Sep-03 Tue	4.41	4.45	4.41	4.44			73.3	73.3	0.3
2002-Sep-02 Mon	4.42	4.42	4.42	4.42	0				0.3
2002-Aug-30 Fri	4.4	4.44	4.4	4.42	9,668,047	###	70.9	70.9	0.3
2002-Aug-29 Thu	###	4.41	###	###	1,958,270	4,317,985	###	###	0.0
2002-Aug-28 Wed	###	###	###	###			###	###	0.0
2002-Aug-27 Tue	###	4.4	###	###	921,478	2,027,251	###	###	0.0
2002-Aug-26 Mon	###	###	###	###	578,884	0	###	###	0.0
2002-Aug-23 Fri	###	###	###	###			72.1	72.1	0.0
2002-Aug-22 Thu	###	###	###	###	1,619,975	0	###	###	0.0
2002-Aug-21 Wed	###	###	###	###			###	###	0.0
2002-Aug-20 Tue	###	###	###	###	741,181	0	29.1	29.1	0.0
2002-Aug-19 Mon	4.4	4.4	###	###	926,856	2,039,083	###	###	0.0
2002-Aug-16 Fri	###	4.4	###	4.4	1,632,144	###	###	###	0.3
2002-Aug-15 Thu	4.41	4.42	###	###			###	###	0.0
2002-Aug-14 Wed	4.42	4.43	4.4	4.43	2,865,071	12,649,288	73.0	73.0	###
2002-Aug-13 Tue	###	4.45	###	4.43	1,710,353	###	78.0	78.0	###
2002-Aug-12 Mon	4.4	4.41	###	4.4			74.2	74.2	0.3
2002-Aug-09 Fri	###	4.42	###	4.41			###	###	###
2002-Aug-08 Thu	###	###	###	###			73.1	73.1	0.0
2002-Aug-07 Wed	###	###	4.29	###			###	###	0.0
2002-Aug-06 Tue	4.29	###	4.27	###			###	###	0.0
2002-Aug-05 Mon	4.27	###	4.26	4.26	385,023	###	36.5	36.5	0.3
2002-Aug-02 Fri	4.23	4.29	4.22	4.26	2,817,376	###	###	###	0.3
2002-Aug-01 Thu	4.22	4.24	###	4.23	1,028,372	2,180,148	75.4	75.4	0.3
2002-Jul-31 Wed	4.23	4.24	4.2	4.22			31.0	31.0	###
2002-Jul-30 Tue	4.23	4.25	4.22	4.22			32.3	32.3	###
2002-Jul-29 Mon	4.23	4.28	4.23	4.25	1,004,548	4,274,351	70.9	70.9	###
2002-Jul-26 Fri	4.23	4.29	4.23	4.24			###	###	0.3
2002-Jul-25 Thu	4.24	4.25	4.21	4.25	4,707,773	19,913,879	71.0	71.0	###
2002-Jul-24 Wed	4.23	4.27	4.21	4.22	1,609,220	###	44.9	44.9	###
2002-Jul-23 Tue	###	###	4.22	4.22			###	###	###
2002-Jul-22 Mon	4.29	###	4.26	###	1,712,889	3,648,453	71.1	71.1	0.0
2002-Jul-19 Fri	###	###	4.27	4.27			###	###	###
2002-Jul-18 Thu	###	###	###	###	853,157	0	###	###	0.0
2002-Jul-17 Wed	4.41	4.41	###	###			###	###	0.0
2002-Jul-16 Tue	4.41	4.42	###	4.41	647,786	###	###	###	###
2002-Jul-15 Mon	4.43	4.45	4.41	4.42			###	###	0.3
2002-Jul-12 Fri	4.43	4.46	4.42	4.45	1,309,150	5,812,625	74.9	74.9	0.3
2002-Jul-11 Thu	4.43	4.44	4.42	4.44			77.9	77.9	0.3
2002-Jul-10 Wed	4.42	4.45	4.42	4.44			77.5	77.5	0.3
2002-Jul-09 Tue	###	4.41	###	4.41			76.3	76.3	###
2002-Jul-08 Mon	4.41	4.41	###	###	1,450,758	3,198,921	###	###	0.0
2002-Jul-05 Fri	4.42	4.42	###	4.4			26.4	26.4	0.3
2002-Jul-04 Thu	4.43	4.44	4.4	4.41			28.5	28.5	###
2002-Jul-03 Wed	4.46	4.48	4.43	4.43	1,803,082	###	###	###	###
2002-Jul-02 Tue	4.44	4.49	4.41	4.49	1,911,827	###	###	###	###
2002-Jul-01 Mon	###	4.45	###	4.44			###	###	0.3
2002-Jun-28 Fri	###	4.42	###	###			67.5	67.5	0.0
2002-Jun-27 Thu	###	###	###	###			29.9	29.9	0.0
2002-Jun-26 Wed	4.41	4.42	###	###			###	###	0.0
2002-Jun-25 Tue	4.47	4.47	###	4.41	2,928,171	###	34.8	34.8	###
2002-Jun-24 Mon	4.46	4.47	4.43	4.47			77.5	77.5	###
2002-Jun-21 Fri	4.55	###	4.54	4.57	1,232,276	###	###	###	###
2002-Jun-20 Thu	4.53	4.55	4.53	4.55	3,781,522	###	74.8	74.8	0.3
2002-Jun-19 Wed	4.54	4.54	4.53	4.53			###	###	###
2002-Jun-18 Tue	4.54	4.54	4.5	4.51	2,476,871	11,195,456	33.5	33.5	0.3
2002-Jun-17 Mon	4.54	4.54	4.52	4.53	1,034,181	###	###	###	###
2002-Jun-14 Fri	4.55	4.56	4.53	4.53	1,847,546	###	###	###	###
2002-Jun-13 Thu	4.56	4.56	4.52	4.52			###	###	0.3
2002-Jun-12 Wed	4.55	4.58	4.54	4.55	2,560,641	11,676,522	###	###	0.3
2002-Jun-11 Tue	4.54	4.59	4.54	4.58			82.5	82.5	0.3
2002-Jun-07 Fri	4.53	4.56	4.53	4.54	867,275	###	###	###	0.3
2002-Jun-06 Thu	4.53	4.55	4.52	4.54			###	###	0.3
2002-Jun-05 Wed	4.5	4.54	4.5	4.53			76.3	76.3	###
2002-Jun-04 Tue	4.56	4.56	4.5	4.5			28.7	28.7	###
2002-Jun-03 Mon	4.57	4.58	4.55	4.57			73.1	73.1	###
2002-May-31 Fri	4.58	4.59	4.55	4.59			###	###	0.3
2002-May-30 Thu	4.57	4.58	4.55	4.56	943,280	4,306,073	27.8	27.8	0.3
2002-May-29 Wed	4.56	4.59	4.55	4.57			###	###	###
2002-May-28 Tue	4.55	4.58	4.55	4.56			73.9	73.9	0.3
2002-May-27 Mon	4.51	4.55	4.5	4.55	1,658,585	###	78.0	78.0	0.3
2002-May-24 Fri	4.51	4.53	4.49	4.52	1,539,179	###	66.4	66.4	0.3
2002-May-23 Thu	4.53	4.53	4.51	4.51	965,540	4,364,240	###	###	0.3
2002-May-22 Wed	4.5	4.54	4.5	4.53	1,187,188	5,366,089	###	###	###
2002-May-21 Tue	4.49	4.51	4.48	4.5			###	###	###
2002-May-20 Mon	4.48	4.49	4.46	4.48			###	###	###
2002-May-17 Fri	4.48	4.5	4.47	4.49	1,816,884	8,148,724	###	###	###
2002-May-16 Thu	4.5	4.51	4.47	4.49	2,487,644	11,169,521	27.5	27.5	###
2002-May-15 Wed	4.49	4.51	4.47	4.51	2,257,886	###	71.5	71.5	0.3
2002-May-14 Tue	4.5	4.51	4.47	4.51	2,819,840	12,661,081	###	###	0.3
2002-May-13 Mon	4.5	4.53	4.48	4.49			###	###	###
2002-May-10 Fri	4.56	4.56	4.51	4.52			27.2	27.2	0.3
2002-May-09 Thu	4.54	4.54	4.49	4.5			35.2	35.2	###
2002-May-08 Wed	4.55	4.59	4.54	4.54	994,225	###	28.0	28.0	0.3
2002-May-07 Tue	4.54	4.59	4.53	4.55	2,459,753	11,216,473	76.5	76.5	0.3
2002-May-06 Mon	4.48	4.55	4.47	4.55	1,784,659	###	84.9	84.9	0.3
2002-May-03 Fri	4.44	4.5	4.44	4.48	3,565,646	###	###	###	###
2002-May-02 Thu	4.43	4.47	4.43	4.44	2,014,550	8,964,747	75.4	75.4	0.3
2002-May-01 Wed	###	4.45	###	4.43			###	###	###
2002-Apr-30 Tue	4.41	4.41	###	###	2,693,354	5,938,845	36.2	36.2	0.0
2002-Apr-29 Mon	4.42	4.43	###	###			35.1	35.1	0.0
2002-Apr-26 Fri	4.4	4.47	###	4.43	747,372	1,670,376	72.3	72.3	###
2002-Apr-24 Wed	###	4.41	###	4.41	1,346,878	###	81.3	81.3	###
2002-Apr-23 Tue	###	###	###	###			77.8	77.8	0.0
2002-Apr-22 Mon	###	###	###	###			75.2	75.2	0.0
2002-Apr-19 Fri	###	###	###	###	1,397,182	0	72.6	72.6	0.0
2002-Apr-18 Thu	###	###	###	###	1,542,376	0	30.5	30.5	0.0
2002-Apr-17 Wed	###	###	###	###			78.5	78.5	0.0
2002-Apr-16 Tue	###	###	###	###			###	###	0.0
2002-Apr-15 Mon	4.28	###	4.28	###	1,714,422	###	###	###	0.0
2002-Apr-12 Fri	4.29	4.29	4.27	4.28	751,746	3,217,472	29.6	29.6	0.3
2002-Apr-11 Thu	###	###	4.28	4.28	1,116,284	2,388,847	###	###	0.3
2002-Apr-10 Wed	4.28	###	4.27	4.29			70.9	70.9	###
2002-Apr-09 Tue	4.29	4.29	4.27	4.27	3,792,220	###	35.8	35.8	###
2002-Apr-08 Mon	###	###	4.28	4.28	1,578,878	###	35.2	35.2	0.3
2002-Apr-05 Fri	4.29	###	4.28	###			###	###	0.0
2002-Apr-04 Thu	4.28	4.29	4.26	4.28	1,597,957	###	76.1	76.1	0.3
2002-Apr-03 Wed	###	###	4.28	4.28			###	###	0.3
2002-Apr-02 Tue	###	###	4.25	###	2,657,341	5,646,849	###	###	0.0
2002-Mar-28 Thu	###	###	###	###			###	###	0.0
2002-Mar-27 Wed	###	###	4.29	###	2,640,223	5,663,278	33.1	33.1	0.0
2002-Mar-26 Tue	4.28	###	4.27	4.29			77.8	77.8	###
2002-Mar-25 Mon	4.29	###	4.28	###			###	###	0.0
2002-Mar-22 Fri	4.28	4.28	4.26	4.28	1,607,941	###	66.9	66.9	0.3
2002-Mar-21 Thu	###	###	4.27	4.28			###	###	0.3
2002-Mar-20 Wed	###	###	4.29	###	1,712,048	3,672,342	75.5	75.5	0.0
2002-Mar-19 Tue	###	###	4.29	###			30.5	30.5	0.0
2002-Mar-18 Mon	###	###	###	###	775,485	0	73.1	73.1	0.0
2002-Mar-15 Fri	###	###	4.286	4.286			36.9	36.9	###
2002-Mar-14 Thu	###	###	###	###	1,096,752	0	71.1	71.1	0.0
2002-Mar-13 Wed	###	###	4.29	###	3,051,477	###	###	###	0.0
2002-Mar-12 Tue	4.28	###	4.28	###	1,113,157	2,382,155	###	###	0.0
2002-Mar-11 Mon	4.28	4.28	4.26	4.27	1,476,773	6,305,820	###	###	###
2002-Mar-08 Fri	###	###	4.28	###			###	###	0.0
2002-Mar-07 Thu	###	###	###	###	1,416,676	0	26.5	26.5	0.0
2002-Mar-06 Wed	###	###	###	###			###	###	0.0
2002-Mar-05 Tue	###	###	4.28	###	2,100,221	4,494,472	###	###	0.0
2002-Mar-04 Mon	###	###	4.28	4.28			###	###	0.3
2002-Mar-01 Fri	###	###	4.28	###			###	###	0.0
2002-Feb-28 Thu	4.29	###	4.28	###	1,607,120	###	76.9	76.9	0.0
2002-Feb-27 Wed	4.325	4.325	4.28	4.28	1,608,551	###	###	###	0.3
2002-Feb-26 Tue	###	###	4.28	###			36.1	36.1	0.0
2002-Feb-25 Mon	###	###	###	###			74.1	74.1	0.0
2002-Feb-22 Fri	4.321	4.352	###	4.352	1,125,175	2,448,380	###	###	###
2002-Feb-21 Thu	4.325	4.325	4.27	4.29	1,889,454	8,119,928	###	###	###
2002-Feb-20 Wed	###	###	4.26	4.28			###	###	0.3
2002-Feb-19 Tue	###	###	###	###			34.5	34.5	0.0
2002-Feb-18 Mon	###	###	###	###			76.0	76.0	0.0
2002-Feb-15 Fri	4.29	###	4.29	###			###	###	0.0
2002-Feb-14 Thu	4.27	###	4.27	4.29			###	###	###
2002-Feb-13 Wed	4.24	4.28	4.24	4.26			###	###	0.3
2002-Feb-12 Tue	4.24	4.26	4.22	###	1,238,450	5,251,028	36.6	36.6	0.0
2002-Feb-11 Mon	###	4.26	###	4.24			76.7	76.7	0.3
2002-Feb-08 Fri	4.2	4.2	###	###			28.6	28.6	0.0
2002-Feb-07 Thu	4.2	4.22	###	4.2			###	###	###
2002-Feb-06 Wed	###	4.27	###	###	1,621,279	###	70.8	70.8	0.0
2002-Feb-05 Tue	###	4.2	###	###	2,956,947	6,209,588	###	###	0.0
2002-Feb-04 Mon	###	###	###	###	1,340,047	0	70.8	70.8	0.0
2002-Feb-01 Fri	4.21	4.21	###	###			33.2	33.2	0.0
2002-Jan-31 Thu	###	4.21	###	4.2	2,601,277	5,475,688	86.3	86.3	###
2002-Jan-30 Wed	###	###	###	###			###	###	0.0
2002-Jan-29 Tue	###	4.144	###	4.144			###	###	###
2002-Jan-28 Mon	###	###	###	###	0				0.0
2002-Jan-25 Fri	###	###	###	###	758,788	0	###	###	0.0
2002-Jan-24 Thu	###	###	###	###	3,600,285	0	###	###	0.0
2002-Jan-23 Wed	###	###	4.125	4.125	2,154,287	###	###	###	0.3
2002-Jan-22 Tue	###	###	###	###			###	###	0.0
2002-Jan-21 Mon	###	###	###	###			###	###	0.0
2002-Jan-18 Fri	###	###	###	###	1,364,223	0	###	###	0.0
2002-Jan-17 Thu	4.21	4.21	###	###	1,155,987	2,433,352	25.3	25.3	0.0
2002-Jan-16 Wed	4.22	4.22	4.2	4.21			31.0	31.0	###
2002-Jan-15 Tue	###	4.21	###	4.21	1,852,871	###	76.6	76.6	###
2002-Jan-14 Mon	4.21	4.21	###	4.172			30.5	30.5	###
2002-Jan-11 Fri	4.21	4.22	4.2	4.21			###	###	###
2002-Jan-10 Thu	4.22	4.24	4.21	###	4,077,823	###	31.6	31.6	0.0
2002-Jan-09 Wed	4.22	4.25	4.21	4.21			###	###	###
2002-Jan-08 Tue	4.23	4.24	4.21	4.221	749,083	3,164,875	31.7	31.7	###
2002-Jan-07 Mon	4.25	4.25	4.22	4.23	1,326,346	5,617,075	###	###	0.3
2002-Jan-04 Fri	4.28	4.28	4.22	4.23			###	###	0.3
2002-Jan-03 Thu	###	###	4.28	4.28			26.5	26.5	0.3
2002-Jan-02 Wed	###	###	4.29	###			61.8	61.8	0.0
2001-Dec-31 Mon	4.323	4.323	###	###	788,450	###	32.7	32.7	0.0
2001-Dec-28 Fri	###	###	4.27	###	354,250	756,323	###	###	0.0
2001-Dec-27 Thu	4.24	###	4.24	4.27			69.2	69.2	###
2001-Dec-24 Mon	###	###	4.22	4.24			15.9	15.9	0.3
2001-Dec-21 Fri	4.26	4.28	4.24	4.24	2,066,187	8,801,956	25.3	25.3	0.3
2001-Dec-20 Thu	4.347	###	4.347	###			78.9	78.9	0.0
2001-Dec-19 Wed	###	4.4	###	###			###	###	0.0
2001-Dec-18 Tue	4.27	###	4.25	###			85.0	85.0	0.0
2001-Dec-17 Mon	###	###	4.24	4.249	1,331,681	###	20.5	20.5	###
2001-Dec-14 Fri	###	###	###	4.328	778,348	0	31.9	31.9	###
2001-Dec-13 Thu	###	###	###	###			###	###	0.0
2001-Dec-12 Wed	###	###	###	###	2,666,656	0	36.4	36.4	0.0
2001-Dec-11 Tue	###	4.4	###	###			79.0	79.0	0.0
2001-Dec-10 Mon	###	###	4.26	###	2,252,776	###	###	###	0.0
2001-Dec-07 Fri	4.25	###	4.25	###	1,653,728	3,514,172	###	###	0.0
2001-Dec-06 Thu	###	4.28	4.22	4.26	4,337,647	###	38.5	38.5	0.3
2001-Dec-05 Wed	###	###	4.24	4.28	2,283,324	4,840,646	###	###	0.3
2001-Dec-04 Tue	###	###	4.28	###			###	###	0.0
2001-Dec-03 Mon	4.41	4.41	###	###			###	###	0.0
2001-Nov-30 Fri	###	4.43	###	###	1,970,328	4,364,276	69.7	69.7	0.0
2001-Nov-29 Thu	###	4.4	###	###	4,075,255	###	70.3	70.3	0.0
2001-Nov-28 Wed	4.41	4.42	###	4.373	2,774,878	6,132,480	23.8	23.8	0.3
2001-Nov-27 Tue	4.44	4.45	###	###	1,242,320	###	###	###	0.0
2001-Nov-26 Mon	4.46	4.47	4.44	4.44			31.6	31.6	0.3
2001-Nov-23 Fri	4.45	4.48	4.44	4.44			26.1	26.1	0.3
2001-Nov-22 Thu	4.47	4.47	4.44	4.45			28.0	28.0	0.3
2001-Nov-21 Wed	4.46	###	4.46	###	2,956,873	6,593,826	75.4	75.4	0.0
2001-Nov-20 Tue	4.47	4.49	4.46	4.46	1,941,454	###	31.8	31.8	0.3
2001-Nov-19 Mon	4.46	4.48	4.45	4.47			###	###	###
2001-Nov-16 Fri	4.48	4.48	4.44	4.48			###	###	###
2001-Nov-15 Thu	4.53	4.53	4.46	4.48	1,495,171	###	26.7	26.7	###
2001-Nov-14 Wed	4.53	4.55	4.49	4.51			29.0	29.0	0.3
2001-Nov-13 Tue	4.51	4.53	4.47	4.53	1,447,277	6,512,746	###	###	###
2001-Nov-12 Mon	4.57	4.57	4.52	4.52	652,282	2,964,621	###	###	0.3
2001-Nov-09 Fri	4.56	4.57	4.51	4.56	1,896,073	8,608,171	69.1	69.1	0.3
2001-Nov-08 Thu	4.55	###	4.55	4.56			###	###	0.3
2001-Nov-07 Wed	4.547	###	4.52	4.546	1,063,382	2,403,243	###	###	0.3
2001-Nov-06 Tue	4.48	4.56	4.48	4.55			###	###	0.3
2001-Nov-05 Mon	4.52	4.52	4.46	4.47			33.9	33.9	###
2001-Nov-02 Fri	4.5	4.52	4.5	4.52	1,028,874	4,640,221	73.2	73.2	0.3
2001-Nov-01 Thu	4.44	4.481	4.42	4.481			###	###	###
2001-Oct-31 Wed	###	4.426	###	4.426	1,631,320	###	81.0	81.0	###
2001-Oct-30 Tue	###	###	###	###	4,149,422	0	###	###	0.0
2001-Oct-29 Mon	###	###	###	###	565,820	0	33.4	33.4	0.0
2001-Oct-26 Fri	4.346	###	###	###	1,513,475	0	###	###	0.0
2001-Oct-25 Thu	###	###	###	4.352			74.6	74.6	###
2001-Oct-24 Wed	4.43	4.43	###	###	1,461,926	###	###	###	0.0
2001-Oct-23 Tue	4.5	4.5	###	###	1,407,246	###	14.0	14.0	0.0
2001-Oct-22 Mon	###	4.51	4.45	4.48			###	###	###
2001-Oct-19 Fri	4.53	4.54	###	###	2,292,385	###	25.5	25.5	0.0
2001-Oct-18 Thu	###	4.55	4.52	4.53	1,721,842	7,808,553	35.9	35.9	###
2001-Oct-17 Wed	4.55	4.58	4.52	4.58	2,344,747	###	70.6	70.6	0.3
2001-Oct-16 Tue	4.51	4.55	4.51	4.54			73.8	73.8	0.3
2001-Oct-15 Mon	4.5	###	4.47	###			###	###	0.0
2001-Oct-12 Fri	4.52	4.52	4.49	4.49	1,793,251	###	###	###	###
2001-Oct-11 Thu	4.48	4.53	4.47	###			###	###	0.0
2001-Oct-10 Wed	4.46	4.48	4.43	4.46			72.8	72.8	0.3
2001-Oct-09 Tue	###	4.48	###	4.45	3,258,672	7,299,425	###	###	0.3
2001-Oct-08 Mon	###	4.44	###	4.44			86.8	86.8	0.3
2001-Oct-05 Fri	###	###	###	###	935,322	0	###	###	0.0
2001-Oct-04 Thu	4.4	4.4	###	###	896,642	###	28.6	28.6	0.0
2001-Oct-03 Wed	4.43	4.43	###	###			30.3	30.3	0.0
2001-Oct-02 Tue	###	4.45	###	4.45			###	###	0.3
2001-Oct-01 Mon	###	###	###	###			###	###	0.0
2001-Sep-28 Fri	4.25	###	4.25	###	6,430,143	13,664,053	67.9	67.9	0.0
2001-Sep-27 Thu	4.25	4.26	4.24	4.26			###	###	0.3
2001-Sep-26 Wed	4.25	4.25	4.21	4.24	1,608,971	6,805,947	23.9	23.9	0.3
2001-Sep-25 Tue	4.27	4.28	4.23	4.25			28.6	28.6	###
2001-Sep-24 Mon	4.23	4.29	4.22	4.27			###	###	###
2001-Sep-21 Fri	4.27	###	4.25	###			75.5	75.5	0.0
2001-Sep-20 Thu	###	###	4.24	4.27			35.6	35.6	###
2001-Sep-19 Wed	###	###	###	###	1,192,659	0	###	###	0.0
2001-Sep-18 Tue	###	4.4	###	###			###	###	0.0
2001-Sep-17 Mon	4.24	###	4.24	###	1,777,485	###	93.4	93.4	0.0
2001-Sep-14 Fri	4.2	###	4.2	###	1,113,242	###	91.0	91.0	0.0
2001-Sep-13 Thu	4.2	4.24	###	###			71.4	71.4	0.0
2001-Sep-12 Wed	###	4.2	###	###	543,980	1,142,358	###	###	0.0
2001-Sep-11 Tue	4.2	4.24	###	###			###	###	0.0
2001-Sep-10 Mon	4.172	4.22	###	###			###	###	0.0
2001-Sep-07 Fri	###	###	###	###			###	###	0.0
2001-Sep-06 Thu	###	4.22	###	###	1,836,486	3,874,985	34.0	34.0	0.0
2001-Sep-05 Wed	###	###	4.2	4.22	2,573,957	###	###	###	###
2001-Sep-04 Tue	###	###	###	###			72.1	72.1	0.0
2001-Sep-03 Mon	###	###	###	###			30.5	30.5	0.0
2001-Aug-31 Fri	###	###	###	###	1,887,348	0	71.3	71.3	0.0
2001-Aug-30 Thu	4.41	4.42	###	###			25.7	25.7	0.0
2001-Aug-29 Wed	4.4	4.45	###	4.41	2,816,626	###	###	###	###
2001-Aug-28 Tue	###	4.42	###	4.41	966,677	2,136,356	###	###	###
2001-Aug-27 Mon	###	###	###	###	1,919,571	0	###	###	0.0
2001-Aug-24 Fri	###	###	###	###			###	###	0.0
2001-Aug-23 Thu	###	###	###	###			72.7	72.7	0.0
2001-Aug-22 Wed	4.28	###	4.27	###			78.2	78.2	0.0
2001-Aug-21 Tue	4.25	4.29	4.25	4.28			77.3	77.3	0.3
2001-Aug-20 Mon	4.25	4.26	4.22	4.25			81.0	81.0	###
2001-Aug-17 Fri	4.21	4.249	4.21	4.249	545,151	###	76.4	76.4	###
2001-Aug-16 Thu	4.22	4.22	###	###			###	###	0.0
2001-Aug-15 Wed	4.27	4.28	4.21	4.23			###	###	0.3
2001-Aug-14 Tue	###	###	4.26	###	891,140	1,898,128	29.2	29.2	0.0
2001-Aug-13 Mon	4.26	###	4.26	###			80.3	80.3	0.0
2001-Aug-10 Fri	###	4.27	4.25	4.25			32.7	32.7	###
2001-Aug-09 Thu	4.2	###	4.2	4.24	1,735,629	3,644,820	74.4	74.4	0.3
2001-Aug-08 Wed	###	###	###	###	758,028	0	###	###	0.0
2001-Aug-07 Tue	###	###	###	###	204,880	0	73.0	73.0	0.0
2001-Aug-06 Mon	###	###	###	###	677,485	0	74.5	74.5	0.0
2001-Aug-03 Fri	###	###	###	4.155	1,059,188	0	###	###	###
2001-Aug-02 Thu	###	4.2	###	###			###	###	0.0
2001-Aug-01 Wed	###	4.2	###	###	1,851,884	3,888,956	70.9	70.9	0.0
2001-Jul-31 Tue	###	###	###	###			75.4	75.4	0.0
2001-Jul-30 Mon	###	###	###	###			###	###	0.0
2001-Jul-27 Fri	4.079	###	4.079	###			66.7	66.7	0.0
2001-Jul-26 Thu	###	###	###	###			###	###	0.0
2001-Jul-25 Wed	###	###	###	###	1,013,646	0	###	###	0.0
2001-Jul-24 Tue	###	###	###	###	1,823,629	0	###	###	0.0
2001-Jul-23 Mon	###	###	###	###			###	###	0.0
2001-Jul-20 Fri	###	###	###	###			75.4	75.4	0.0
2001-Jul-19 Thu	###	###	###	###	1,329,341	0	76.2	76.2	0.0
2001-Jul-18 Wed	###	###	###	###			34.5	34.5	0.0
2001-Jul-17 Tue	###	###	4	###	1,300,726	2,601,452	###	###	0.0
2001-Jul-16 Mon	###	###	###	###	1,189,081	0	32.3	32.3	0.0
2001-Jul-13 Fri	###	###	###	###	873,821	0	###	###	0.0
2001-Jul-12 Thu	###	###	###	###			###	###	0.0
2001-Jul-11 Wed	###	###	###	###			###	###	0.0
2001-Jul-10 Tue	###	###	###	###	2,115,489	0	76.0	76.0	0.0
2001-Jul-09 Mon	3.948	###	3.948	###			80.0	80.0	0.0
2001-Jul-06 Fri	###	###	###	###	4,107,653	0	###	###	0.0
2001-Jul-05 Thu	4	4	###	###	1,588,429	3,176,858	30.5	30.5	0.0
2001-Jul-04 Wed	###	###	###	###			###	###	0.0
2001-Jul-03 Tue	###	###	###	###	1,794,956	0	###	###	0.0
2001-Jul-02 Mon	###	###	###	###	1,335,777	0	###	###	0.0
2001-Jun-29 Fri	###	###	###	4.023			64.2	64.2	0.3
2001-Jun-28 Thu	###	###	###	###			70.1	70.1	0.0
2001-Jun-27 Wed	###	###	###	###	761,359	0	###	###	0.0
2001-Jun-26 Tue	###	###	###	###	2,935,726	0	###	###	0.0
2001-Jun-25 Mon	###	###	###	###			###	###	0.0
2001-Jun-22 Fri	###	###	###	###			67.9	67.9	0.0
2001-Jun-21 Thu	###	###	###	###			70.5	70.5	0.0
2001-Jun-20 Wed	###	###	###	###	1,804,947	0	###	###	0.0
2001-Jun-19 Tue	###	###	4	###	3,650,975	7,301,950	76.9	76.9	0.0
2001-Jun-18 Mon	###	###	4	4			33.7	33.7	0.3
2001-Jun-15 Fri	###	###	###	###			###	###	0.0
2001-Jun-14 Thu	###	###	4	###	959,626	1,919,252	27.7	27.7	0.0
2001-Jun-13 Wed	4	###	4	###	1,745,575	3,491,150	81.4	81.4	0.0
2001-Jun-12 Tue	###	###	###	###	1,806,641	0	###	###	0.0
2001-Jun-11 Mon	###	###	###	###	0				0.0
2001-Jun-08 Fri	4	4	###	###	1,155,289	2,310,578	###	###	0.0
2001-Jun-07 Thu	4	###	###	4	2,074,172	0	71.2	71.2	0.3
2001-Jun-06 Wed	###	4	###	###	1,290,740	2,581,480	###	###	0.0
2001-Jun-05 Tue	###	4	###	###	1,637,922	3,275,844	78.6	78.6	0.0
2001-Jun-04 Mon	###	###	###	###	777,941	0	75.9	75.9	0.0
2001-Jun-01 Fri	###	###	###	###	2,430,641	0	###	###	0.0
2001-May-31 Thu	###	###	###	###			###	###	0.0
2001-May-30 Wed	###	###	###	###	1,686,352	0	###	###	0.0
2001-May-29 Tue	###	###	###	###	3,241,049	0	36.4	36.4	0.0
2001-May-28 Mon	###	###	###	###			###	###	0.0
2001-May-25 Fri	###	###	###	###			###	###	0.0
2001-May-24 Thu	###	###	###	###			###	###	0.0
2001-May-23 Wed	###	###	###	###			73.6	73.6	0.0
2001-May-22 Tue	###	###	###	###			###	###	0.0
2001-May-21 Mon	###	###	###	###			###	###	0.0
2001-May-18 Fri	###	###	###	###			###	###	0.0
2001-May-17 Thu	###	###	###	###	353,375	0	###	###	0.0
2001-May-16 Wed	###	###	###	###	789,553	0	###	###	0.0
2001-May-15 Tue	###	###	###	###	3,174,459	0	29.6	29.6	0.0
2001-May-14 Mon	###	###	###	###	1,185,525	0	###	###	0.0
2001-May-11 Fri	###	###	###	###			###	###	0.0
2001-May-10 Thu	###	###	###	###			###	###	0.0
2001-May-09 Wed	###	###	3.959	3.959	1,038,624	2,055,956	29.7	29.7	0.3
2001-May-08 Tue	###	###	###	###	500,622	0	77.4	77.4	0.0
2001-May-07 Mon	###	###	###	###	463,456	0	33.5	33.5	0.0
2001-May-04 Fri	###	4	###	###			28.6	28.6	0.0
2001-May-03 Thu	###	4	###	4			###	###	0.3
2001-May-02 Wed	4	###	###	###	1,548,945	0	###	###	0.0
2001-May-01 Tue	###	4	###	###	679,988	1,359,976	###	###	0.0
2001-Apr-30 Mon	4	4	###	4	1,031,928	2,063,856	72.2	72.2	0.3
2001-Apr-27 Fri	###	4	###	###			71.5	71.5	0.0
2001-Apr-26 Thu	###	###	###	###			70.3	70.3	0.0
2001-Apr-25 Wed	###	###	###	###	0				0.0
2001-Apr-24 Tue	###	###	###	###	1,288,188	0	34.3	34.3	0.0
2001-Apr-23 Mon	4	4	###	3.959			30.6	30.6	0.3
2001-Apr-20 Fri	4	4	###	###			38.1	38.1	0.0
2001-Apr-19 Thu	###	###	###	4	2,713,144	0	###	###	0.3
2001-Apr-18 Wed	###	###	###	###			69.2	69.2	0.0
2001-Apr-17 Tue	###	###	###	###			###	###	0.0
2001-Apr-16 Mon	###	###	###	###	0				0.0
2001-Apr-13 Fri	###	###	###	###	0				0.0
2001-Apr-12 Thu	###	###	###	###	1,472,541	0	19.9	19.9	0.0
2001-Apr-11 Wed	###	###	###	###	2,728,341	0	24.2	24.2	0.0
2001-Apr-10 Tue	###	###	###	###	2,263,176	0	###	###	0.0
2001-Apr-09 Mon	4.049	###	4.049	###			75.3	75.3	0.0
2001-Apr-06 Fri	###	###	###	###			###	###	0.0
2001-Apr-05 Thu	###	###	###	###			###	###	0.0
2001-Apr-04 Wed	###	###	###	###			29.7	29.7	0.0
2001-Apr-03 Tue	###	###	###	###	960,047	0	73.6	73.6	0.0
2001-Apr-02 Mon	###	###	###	###	1,432,344	0	###	###	0.0
2001-Mar-30 Fri	###	###	4.027	4.027			34.9	34.9	0.3
2001-Mar-29 Thu	###	###	###	4.051			33.0	33.0	###
2001-Mar-28 Wed	###	###	###	###			###	###	0.0
2001-Mar-27 Tue	4.077	###	###	###	1,472,159	0	71.4	71.4	0.0
2001-Mar-26 Mon	###	###	###	###	1,930,670	0	73.2	73.2	0.0
2001-Mar-23 Fri	###	###	###	###	316,745	0	75.9	75.9	0.0
2001-Mar-22 Thu	4.081	4.081	###	###			###	###	0.0
2001-Mar-21 Wed	###	###	###	###	744,889	0	###	###	0.0
2001-Mar-20 Tue	###	###	###	4.058			###	###	###
2001-Mar-19 Mon	###	###	###	###			37.7	37.7	0.0
2001-Mar-16 Fri	###	###	###	###	802,557	0	###	###	0.0
2001-Mar-15 Thu	###	###	###	###			78.7	78.7	0.0
2001-Mar-14 Wed	###	###	###	###	3,817,227	0	###	###	0.0
2001-Mar-13 Tue	4.041	###	4.041	###			###	###	0.0
2001-Mar-12 Mon	4.081	###	###	###	117,172	0	76.6	76.6	0.0
2001-Mar-09 Fri	###	###	###	###			###	###	0.0
2001-Mar-08 Thu	###	###	###	4.072			###	###	###
2001-Mar-07 Wed	###	###	###	###			###	###	0.0
2001-Mar-06 Tue	###	###	###	###	574,087	0	77.6	77.6	0.0
2001-Mar-05 Mon	###	###	###	###	416,786	0	###	###	0.0
2001-Mar-02 Fri	###	###	###	###			###	###	0.0
2001-Mar-01 Thu	4	###	4	###			###	###	0.0
2001-Feb-28 Wed	###	###	###	###			###	###	0.0
2001-Feb-27 Tue	###	3.982	###	3.982	413,674	823,624	###	###	0.3
2001-Feb-26 Mon	3.982	3.982	###	###			###	###	0.0
2001-Feb-23 Fri	###	###	###	###	873,343	0	###	###	0.0
2001-Feb-22 Thu	3.88	###	3.88	3.924	1,913,958	3,713,078	80.2	80.2	###
2001-Feb-21 Wed	3.89	###	3.88	###	498,748	967,571	###	###	0.0
2001-Feb-20 Tue	3.89	###	3.88	###	1,549,852	###	70.7	70.7	0.0
2001-Feb-19 Mon	###	###	3.89	###			77.6	77.6	0.0
2001-Feb-16 Fri	###	###	3.89	3.89	1,010,824	1,966,052	36.1	36.1	0.3
2001-Feb-15 Thu	###	###	###	###	1,168,641	0	35.7	35.7	0.0
2001-Feb-14 Wed	###	###	###	###	1,718,045	0	74.0	74.0	0.0
2001-Feb-13 Tue	###	###	###	###			72.6	72.6	0.0
2001-Feb-12 Mon	3.88	###	3.87	###	577,746	###	86.0	86.0	0.0
2001-Feb-09 Fri	###	###	3.87	3.886			34.7	34.7	0.3
2001-Feb-08 Thu	###	###	3.88	###	723,275	1,403,153	###	###	0.0
2001-Feb-07 Wed	###	###	###	###			24.3	24.3	0.0
2001-Feb-06 Tue	###	###	###	###	2,877,655	0	74.0	74.0	0.0
2001-Feb-05 Mon	###	###	###	###	608,789	0	###	###	0.0
2001-Feb-02 Fri	###	###	###	###	1,350,941	0	###	###	0.0
2001-Feb-01 Thu	###	###	###	###	3,333,423	0	###	###	0.0
2001-Jan-31 Wed	###	###	###	###	1,350,184	0	###	###	0.0
2001-Jan-30 Tue	###	###	###	###			###	###	0.0
2001-Jan-29 Mon	###	###	###	###	1,075,978	0	###	###	0.0
2001-Jan-25 Thu	###	###	###	###	1,745,251	0	68.7	68.7	0.0
2001-Jan-24 Wed	###	###	###	###	598,372	0	72.3	72.3	0.0
2001-Jan-23 Tue	###	###	4	###	1,566,686	3,133,372	###	###	0.0
2001-Jan-22 Mon	###	###	###	###			69.3	69.3	0.0
2001-Jan-19 Fri	###	###	###	###			21.8	21.8	0.0
2001-Jan-18 Thu	4	###	###	###	631,940	0	65.6	65.6	0.0
2001-Jan-17 Wed	###	###	###	###			76.4	76.4	0.0
2001-Jan-16 Tue	###	###	###	###			33.6	33.6	0.0
2001-Jan-15 Mon	###	###	###	###	1,225,822	0	27.3	27.3	0.0
2001-Jan-12 Fri	###	###	###	###			###	###	0.0
2001-Jan-11 Thu	###	###	###	###			###	###	0.0
2001-Jan-10 Wed	###	###	###	###			###	###	0.0
2001-Jan-09 Tue	###	###	###	###			###	###	0.0
2001-Jan-08 Mon	###	###	###	###			###	###	0.0
2001-Jan-05 Fri	###	###	###	###	2,648,071	0	###	###	0.0
2001-Jan-04 Thu	###	###	###	###			80.0	80.0	0.0
2001-Jan-03 Wed	###	4.081	###	4.081			81.7	81.7	###
2001-Jan-02 Tue	###	###	###	###			###	###	0.0
2001-Jan-01 Mon	###	###	###	###			8.3	8.3	0.0
2000-Dec-29 Fri	###	###	###	###			8.3	8.3	0.0
2000-Dec-28 Thu	###	###	###	###			73.0	73.0	0.0
2000-Dec-27 Wed	###	###	###	###			81.0	81.0	0.0
2000-Dec-26 Tue	4	###	###	###			69.8	69.8	0.0
2000-Dec-25 Mon	4	###	###	###			69.8	69.8	0.0
2000-Dec-22 Fri	4	###	###	###			69.8	69.8	0.0
2000-Dec-21 Thu	###	###	###	###	996,844	0	81.5	81.5	0.0
2000-Dec-20 Wed	###	###	###	###	1,073,925	0	83.8	83.8	0.0
2000-Dec-19 Tue	###	###	###	###	1,087,450	0	74.0	74.0	0.0
2000-Dec-18 Mon	###	###	###	###	2,094,354	0	###	###	0.0
2000-Dec-15 Fri	###	###	###	###			###	###	0.0
2000-Dec-14 Thu	###	###	###	###	4,097,944	0	71.1	71.1	0.0
2000-Dec-13 Wed	4.085	4.085	###	###	1,495,928	###	27.8	27.8	0.0
2000-Dec-12 Tue	###	###	###	###			74.5	74.5	0.0
2000-Dec-11 Mon	###	###	###	###	892,485	0	###	###	0.0
2000-Dec-08 Fri	4	###	4	###	1,515,254	###	79.9	79.9	0.0
2000-Dec-07 Thu	###	###	###	###			82.5	82.5	0.0
2000-Dec-06 Wed	###	###	###	###			###	###	0.0
2000-Dec-05 Tue	###	###	###	###			71.0	71.0	0.0
2000-Dec-04 Mon	3.89	###	3.87	###	986,683	###	74.9	74.9	0.0
2000-Dec-01 Fri	3.86	###	3.85	3.89			73.6	73.6	0.3
2000-Nov-30 Thu	3.85	3.86	3.84	3.85			###	###	0.3
2000-Nov-29 Wed	3.86	3.86	3.84	3.85	947,571	3,648,148	33.5	33.5	0.3
2000-Nov-28 Tue	3.84	3.86	3.83	3.86	2,613,622	10,049,376	###	###	0.3
2000-Nov-27 Mon	###	###	3.83	3.84			35.6	35.6	0.3
2000-Nov-24 Fri	3.84	3.85	3.81	3.84	1,095,476	4,195,673	67.2	67.2	0.3
2000-Nov-23 Thu	3.83	3.86	3.82	3.84			###	###	0.3
2000-Nov-22 Wed	3.85	3.87	3.83	3.83	2,673,152	###	###	###	###
2000-Nov-21 Tue	3.85	3.85	3.84	3.85			###	###	0.3
2000-Nov-20 Mon	3.85	3.87	3.84	3.85			75.4	75.4	0.3
2000-Nov-17 Fri	3.85	3.86	3.84	3.85	1,429,358	5,503,028	###	###	0.3
2000-Nov-16 Thu	3.85	3.86	3.85	3.855			71.8	71.8	0.3
2000-Nov-15 Wed	3.85	3.86	3.83	3.85	2,275,973	###	69.2	69.2	0.3
2000-Nov-13 Mon	3.85	3.88	3.84	3.84	526,943	###	34.4	34.4	0.3
2000-Nov-10 Fri	3.88	3.88	3.85	3.86	1,296,886	###	28.8	28.8	0.3
2000-Nov-09 Thu	###	###	3.87	3.87	532,948	1,031,254	24.4	24.4	###
2000-Nov-08 Wed	###	###	###	###	3,630,159	0	74.3	74.3	0.0
2000-Nov-07 Tue	3.87	3.89	3.83	3.881			64.3	64.3	0.3
2000-Nov-06 Mon	3.8	3.85	3.8	3.85	1,226,758	4,692,349	81.3	81.3	0.3
2000-Nov-03 Fri	3.77	3.8	3.75	3.8	265,225	1,001,224	###	###	###
2000-Nov-02 Thu	3.76	3.77	3.75	3.77	2,238,247	###	###	###	###
2000-Nov-01 Wed	3.75	3.77	3.75	3.77			75.1	75.1	###
2000-Oct-31 Tue	3.77	3.77	3.75	3.75	1,971,087	7,411,287	36.2	36.2	0.3
2000-Oct-30 Mon	3.77	3.8	3.76	3.76			###	###	0.3
2000-Oct-27 Fri	3.77	3.79	3.77	3.78	340,285	1,286,277	###	###	0.3
2000-Oct-26 Thu	3.8	3.8	3.75	3.77			27.8	27.8	###
2000-Oct-25 Wed	3.79	3.8	3.78	3.79			###	###	###
2000-Oct-24 Tue	3.8	3.81	3.79	3.79			33.7	33.7	###
2000-Oct-23 Mon	3.8	3.82	3.79	3.81			###	###	0.3
2000-Oct-20 Fri	3.79	3.8	3.77	3.8			###	###	###
2000-Oct-19 Thu	3.77	3.8	3.76	3.773	1,202,759	4,546,429	75.2	75.2	###
2000-Oct-18 Wed	3.77	3.81	3.77	3.77	2,284,143	###	73.1	73.1	###
2000-Oct-17 Tue	3.78	3.8	3.76	3.78	2,530,850	###	###	###	0.3
2000-Oct-16 Mon	3.76	3.78	3.76	3.78	1,828,255	6,892,521	###	###	0.3
2000-Oct-13 Fri	###	3.77	3.75	3.77	1,914,947	###	68.7	68.7	###
2000-Oct-12 Thu	3.78	3.8	3.77	3.79	2,437,188	9,224,756	77.5	77.5	###
2000-Oct-11 Wed	3.78	3.81	3.78	3.79			72.4	72.4	###
2000-Oct-10 Tue	3.8	3.81	3.8	3.8			74.2	74.2	###
2000-Oct-09 Mon	3.83	3.83	3.8	3.8			###	###	###
2000-Oct-06 Fri	3.82	3.85	3.82	3.83			###	###	###
2000-Oct-05 Thu	3.83	3.84	3.83	3.83	1,998,159	###	69.3	69.3	###
2000-Oct-04 Wed	3.81	3.83	3.81	3.83			77.1	77.1	###
2000-Oct-03 Tue	3.75	3.82	3.74	3.82	1,358,247	5,134,173	###	###	0.3
2000-Oct-02 Mon	3.72	3.77	3.72	3.76			79.9	79.9	0.3
2000-Sep-29 Fri	3.72	3.74	3.71	###	885,555	###	25.5	25.5	0.0
2000-Sep-28 Thu	3.7	3.73	3.7	3.71	649,520	###	###	###	###
2000-Sep-27 Wed	3.73	3.75	3.72	3.72			###	###	0.3
2000-Sep-26 Tue	3.75	3.76	3.73	3.75			###	###	0.3
2000-Sep-25 Mon	3.74	3.75	3.73	3.74	856,070	###	67.2	67.2	0.3
2000-Sep-22 Fri	3.76	3.77	3.74	3.74	2,056,485	###	###	###	0.3
2000-Sep-21 Thu	3.78	3.78	3.74	3.77	308,956	1,161,674	33.2	33.2	###
2000-Sep-20 Wed	3.75	3.79	3.75	3.78	871,580	3,285,856	###	###	0.3
2000-Sep-19 Tue	3.72	3.76	3.72	3.76	796,880	###	86.3	86.3	0.3
2000-Sep-18 Mon	3.74	3.76	3.72	3.76	543,927	2,034,286	###	###	0.3
2000-Sep-15 Fri	3.77	3.77	3.74	3.75	1,115,725	4,189,547	###	###	0.3
2000-Sep-14 Thu	3.75	3.78	3.75	3.77			###	###	###
2000-Sep-13 Wed	3.76	3.76	3.72	3.75	1,208,421	###	38.7	38.7	0.3
2000-Sep-12 Tue	3.72	3.75	3.71	3.72			75.9	75.9	0.3
2000-Sep-11 Mon	###	3.72	###	3.71			###	###	###
2000-Sep-08 Fri	###	###	###	###	1,919,158	0	###	###	0.0
2000-Sep-07 Thu	###	###	###	###			30.1	30.1	0.0
2000-Sep-06 Wed	3.7	3.76	###	###	1,328,423	###	###	###	0.0
2000-Sep-05 Tue	###	3.73	###	3.7	2,023,158	3,773,189	###	###	0.3
2000-Sep-04 Mon	3.8	3.8	3.75	3.75	1,034,849	3,906,554	27.2	27.2	0.3
2000-Sep-01 Fri	3.74	3.8	3.74	###			###	###	0.0
2000-Aug-31 Thu	3.74	3.76	###	3.74	2,498,187	###	76.9	76.9	0.3
2000-Aug-30 Wed	3.74	3.75	3.72	3.75			76.1	76.1	0.3
2000-Aug-29 Tue	3.76	3.77	3.73	3.74	647,484	###	###	###	0.3
2000-Aug-28 Mon	3.76	3.79	3.76	3.77			75.9	75.9	###
2000-Aug-25 Fri	3.75	3.78	3.74	3.75	1,236,647	###	74.4	74.4	0.3
2000-Aug-24 Thu	3.77	3.83	3.75	3.75	801,745	###	###	###	0.3
2000-Aug-23 Wed	3.74	3.78	3.74	3.77	1,489,524	###	###	###	###
2000-Aug-22 Tue	3.725	3.75	3.72	3.75	1,477,184	5,517,282	73.1	73.1	0.3
2000-Aug-21 Mon	3.72	3.74	3.72	###	780,642	###	75.8	75.8	0.0
2000-Aug-18 Fri	###	3.72	###	3.72	1,829,286	3,402,471	78.7	78.7	0.3
2000-Aug-17 Thu	###	3.7	###	###			75.6	75.6	0.0
2000-Aug-16 Wed	###	3.7	###	###	1,268,627	2,346,959	###	###	0.0
2000-Aug-15 Tue	3.657	###	###	###			###	###	0.0
2000-Aug-14 Mon	###	###	###	###			34.6	34.6	0.0
2000-Aug-11 Fri	###	3.7	###	###			70.0	70.0	0.0
2000-Aug-10 Thu	###	###	###	3.654	482,440	0	###	###	###
2000-Aug-09 Wed	###	###	###	###			37.8	37.8	0.0
2000-Aug-08 Tue	###	###	###	###			72.3	72.3	0.0
2000-Aug-07 Mon	###	###	###	###			33.9	33.9	0.0
2000-Aug-04 Fri	###	###	###	###			72.6	72.6	0.0
2000-Aug-03 Thu	3.7	3.71	###	###			20.0	20.0	0.0
2000-Aug-02 Wed	3.71	3.72	###	###	1,620,080	3,013,348	###	###	0.0
2000-Aug-01 Tue	###	3.74	###	3.724			74.1	74.1	###
2000-Jul-31 Mon	###	3.744	###	3.744	1,359,645	2,545,255	84.6	84.6	0.3
2000-Jul-28 Fri	###	3.7	###	###	2,751,755	5,090,746	###	###	0.0
2000-Jul-27 Thu	###	###	###	###			36.5	36.5	0.0
2000-Jul-26 Wed	###	3.7	###	###			71.1	71.1	0.0
2000-Jul-25 Tue	3.7	3.71	###	3.7			###	###	0.3
2000-Jul-24 Mon	3.7	3.72	###	3.7	925,359	###	71.0	71.0	0.3
2000-Jul-21 Fri	###	3.7	###	3.7	441,753	817,243	###	###	0.3
2000-Jul-20 Thu	###	###	###	###	3,351,255	0	73.1	73.1	0.0
2000-Jul-19 Wed	###	###	###	###			###	###	0.0
2000-Jul-18 Tue	###	3.71	###	3.655	257,384	477,447	77.9	77.9	###
2000-Jul-17 Mon	3.71	3.74	###	3.73	1,366,887	2,556,078	###	###	###
2000-Jul-14 Fri	3.75	3.76	3.74	3.75			###	###	0.3
2000-Jul-13 Thu	3.71	3.76	3.7	3.76			78.3	78.3	0.3
2000-Jul-12 Wed	3.72	3.72	###	3.72	482,725	###	###	###	0.3
2000-Jul-11 Tue	###	3.71	###	3.7			###	###	0.3
2000-Jul-10 Mon	###	###	###	###			###	###	0.0
2000-Jul-07 Fri	3.55	###	3.55	3.55	145,721	258,654	65.5	65.5	###
2000-Jul-06 Thu	3.53	###	3.52	3.55	616,627	###	63.3	63.3	###
2000-Jul-05 Wed	3.45	3.54	3.44	3.54			72.4	72.4	0.3
2000-Jul-04 Tue	3.44	3.46	3.44	3.44	798,281	###	59.8	59.8	0.2
2000-Jul-03 Mon	3.48	3.48	3.44	3.44			###	###	0.2
2000-Jun-30 Fri	3.47	3.525	3.44	3.525	1,753,473	###	63.7	63.7	###
2000-Jun-29 Thu	3.48	3.48	3.41	3.44			19.5	19.5	0.2
2000-Jun-28 Wed	3.458	3.47	3.42	3.45			###	###	###
2000-Jun-27 Tue	3.47	3.56	3.47	3.47	2,143,182	7,533,284	###	###	0.2
2000-Jun-26 Mon	3.585	3.585	3.41	3.5	456,382	###	22.4	22.4	0.3
2000-Jun-23 Fri	###	###	###	###	1,505,340	0	###	###	0.0
2000-Jun-22 Thu	3.59	###	3.58	###			###	###	0.0
2000-Jun-21 Wed	3.56	###	3.54	3.59			###	###	###
2000-Jun-20 Tue	3.547	3.57	3.54	3.57			###	###	0.3
2000-Jun-19 Mon	###	3.57	3.53	3.55			40.7	40.7	###
2000-Jun-16 Fri	3.55	3.56	3.54	3.55			###	###	###
2000-Jun-15 Thu	3.54	3.55	3.53	3.53			37.9	37.9	0.3
2000-Jun-14 Wed	3.53	3.54	3.5	3.54	278,543	980,471	71.1	71.1	0.3
2000-Jun-13 Tue	3.5	3.51	3.47	3.51			###	###	###
2000-Jun-12 Mon	3.5	3.5	3.5	3.5	0				0.3
2000-Jun-08 Thu	3.54	3.55	3.5	3.51	363,820	###	29.0	29.0	###
2000-Jun-07 Wed	3.55	3.56	3.52	3.526	1,339,449	4,741,649	###	###	###
2000-Jun-06 Tue	3.56	###	3.53	3.55	468,752	827,347	###	###	###
2000-Jun-05 Mon	3.5	3.57	3.5	3.57	383,046	###	###	###	0.3
2000-Jun-02 Fri	3.5	3.54	3.5	3.51			69.9	69.9	###
2000-Jun-01 Thu	3.551	3.551	3.5	3.5			28.4	28.4	0.3
2000-May-31 Wed	3.55	3.56	3.52	3.56	1,754,558	###	###	###	0.3
2000-May-30 Tue	3.56	3.57	3.55	3.55	1,288,580	4,587,344	36.8	36.8	###
2000-May-29 Mon	3.56	3.58	3.56	3.56	1,574,977	###	71.1	71.1	0.3
2000-May-26 Fri	3.56	###	3.52	3.56			68.9	68.9	0.3
2000-May-25 Thu	3.58	###	3.57	3.57	48,840	87,179	38.4	38.4	0.3
2000-May-24 Wed	3.54	3.59	3.54	3.58	303,358	1,081,471	79.7	79.7	0.3
2000-May-23 Tue	3.53	3.56	3.53	3.56			74.4	74.4	0.3
2000-May-22 Mon	3.54	3.54	3.52	3.53	579,646	2,046,150	41.4	41.4	0.3
2000-May-19 Fri	3.54	3.56	3.54	3.543	1,284,350	4,559,442	72.4	72.4	###
2000-May-18 Thu	3.55	3.55	3.53	3.53			34.3	34.3	0.3
2000-May-17 Wed	3.53	3.54	3.52	3.53			###	###	0.3
2000-May-16 Tue	3.51	3.55	3.51	3.53			74.7	74.7	0.3
2000-May-15 Mon	3.53	3.53	3.5	3.52			###	###	###
2000-May-12 Fri	###	3.56	3.5	3.53			###	###	0.3
2000-May-11 Thu	3.46	3.51	3.46	3.51			###	###	###
2000-May-10 Wed	3.5	3.51	3.46	3.5			###	###	0.3
2000-May-09 Tue	3.5	3.54	3.5	3.5	224,044	###	77.6	77.6	0.3
2000-May-08 Mon	3.521	3.53	3.51	3.51			###	###	###
2000-May-05 Fri	3.47	###	3.44	###			###	###	0.0
2000-May-04 Thu	3.48	3.49	3.45	3.47	404,351	###	37.6	37.6	0.2
2000-May-03 Wed	3.48	3.5	3.48	3.5			72.5	72.5	0.3
2000-May-02 Tue	3.48	3.51	3.47	3.49			72.5	72.5	###
2000-May-01 Mon	3.47	3.5	3.47	3.5			###	###	0.3
2000-Apr-28 Fri	3.44	3.49	3.44	3.47	544,651	###	67.3	67.3	0.2
2000-Apr-27 Thu	3.46	3.48	3.45	3.454			###	###	###
2000-Apr-26 Wed	3.5	3.51	3.46	3.49	340,021	1,184,973	45.8	45.8	###
2000-Apr-25 Tue	3.5	3.5	3.5	3.5	0				0.3
2000-Apr-24 Mon	3.5	3.5	3.5	3.5	0				0.3
2000-Apr-21 Fri	3.5	3.5	3.5	3.5	0				0.3
2000-Apr-20 Thu	3.46	3.5	3.46	3.5			###	###	0.3
2000-Apr-19 Wed	3.47	3.47	3.45	3.47	416,826	###	###	###	0.2
2000-Apr-18 Tue	3.47	3.47	3.46	3.47			69.5	69.5	0.2
2000-Apr-17 Mon	###	3.5	3.45	3.46			47.2	47.2	0.2
2000-Apr-14 Fri	3.48	3.51	3.47	3.5			###	###	0.3
2000-Apr-13 Thu	###	###	3.47	3.5			###	###	0.3
2000-Apr-12 Wed	3.51	3.55	3.47	3.55	352,057	1,235,720	72.2	72.2	###
2000-Apr-11 Tue	3.53	3.56	3.49	3.53	743,983	2,622,540	77.2	77.2	0.3
2000-Apr-07 Fri	3.48	3.54	3.48	3.54			78.4	78.4	0.3
2000-Apr-06 Thu	3.58	3.58	3.48	3.48	1,593,723	5,625,842	###	###	0.2
2000-Apr-05 Wed	3.5	###	3.5	###	161,477	282,584	91.1	91.1	0.0
2000-Apr-04 Tue	3.526	3.53	3.5	3.53			74.4	74.4	0.3
2000-Apr-03 Mon	###	3.53	3.45	3.51	274,774	###	74.9	74.9	###
2000-Mar-31 Fri	3.4	3.45	3.4	3.44	550,745	###	75.2	75.2	0.2
2000-Mar-30 Thu	3.46	3.46	###	###			30.5	30.5	0.0
2000-Mar-29 Wed	3.48	3.48	3.44	3.46	107,884	373,278	###	###	0.2
2000-Mar-28 Tue	###	3.5	###	3.485			82.1	82.1	0.2
2000-Mar-24 Fri	3.43	3.44	3.42	3.43			68.0	68.0	0.2
2000-Mar-23 Thu	3.41	3.43	3.41	3.43	1,725,320	###	###	###	0.2
2000-Mar-22 Wed	3.41	3.43	###	3.42	1,801,950	3,090,344	###	###	0.2
2000-Mar-21 Tue	###	###	3.4	3.42			###	###	0.2
2000-Mar-20 Mon	3.4	3.43	###	3.43			74.0	74.0	0.2
2000-Mar-17 Fri	3.4	3.47	###	3.43			78.3	78.3	0.2
2000-Mar-16 Thu	###	3.45	###	3.4			###	###	0.2
2000-Mar-15 Wed	3.4	3.4	###	###			###	###	0.0
2000-Mar-14 Tue	3.381	3.4	###	3.4	554,750	943,075	74.0	74.0	0.2
2000-Mar-13 Mon	###	###	###	###			###	###	0.0
2000-Mar-10 Fri	3.28	###	3.28	3.345			###	###	0.2
2000-Mar-09 Thu	3.25	###	3.25	###			73.5	73.5	0.0
2000-Mar-08 Wed	3.21	3.25	3.21	3.23	84,471	272,841	65.8	65.8	###
2000-Mar-07 Tue	3.279	3.28	3.23	3.25	3,624,345	11,797,242	35.7	35.7	0.2
2000-Mar-06 Mon	3.27	###	3.27	###	143,249	###	77.8	77.8	0.0
2000-Mar-03 Fri	###	###	3.24	###			###	###	0.0
2000-Mar-02 Thu	3.486	3.49	###	###	2,163,648	###	13.6	13.6	0.0
2000-Mar-01 Wed	###	3.44	###	3.42			70.6	70.6	0.2
2000-Feb-29 Tue	3.29	###	3.29	###	1,030,846	1,695,741	78.9	78.9	0.0
2000-Feb-28 Mon	3.286	###	3.286	###			78.7	78.7	0.0
2000-Feb-25 Fri	3.28	###	3.27	3.29			71.7	71.7	###
2000-Feb-24 Thu	3.28	###	3.25	3.279			###	###	0.2
2000-Feb-23 Wed	3.28	###	3.27	3.28	1,225,770	###	###	###	0.2
2000-Feb-22 Tue	3.24	3.25	3.23	3.24			72.4	72.4	###
2000-Feb-21 Mon	3.22	3.27	3.22	3.24			69.1	69.1	###
2000-Feb-18 Fri	3.24	3.24	3.21	3.22			38.9	38.9	0.2
2000-Feb-17 Thu	3.22	3.25	3.22	3.24	1,638,972	5,302,074	###	###	###
2000-Feb-16 Wed	3.22	3.23	###	3.22			###	###	0.2
2000-Feb-15 Tue	###	###	3.2	3.22	416,826	666,921	35.4	35.4	0.2
2000-Feb-14 Mon	3.22	3.25	3.2	3.21	1,288,470	###	###	###	###
2000-Feb-11 Fri	3.25	3.25	3.22	3.23			32.6	32.6	###
2000-Feb-10 Thu	3.21	3.28	3.21	###	2,529,988	###	79.7	79.7	0.0
2000-Feb-09 Wed	3.29	3.29	3.2	3.21			18.4	18.4	###
2000-Feb-08 Tue	###	###	3.28	###	471,483	###	82.0	82.0	0.0
2000-Feb-07 Mon	3.28	###	3.28	###	346,278	###	###	###	0.0
2000-Feb-04 Fri	3.27	3.29	3.27	3.28			###	###	0.2
2000-Feb-03 Thu	3.27	3.29	3.26	3.27			71.3	71.3	###
2000-Feb-02 Wed	3.26	###	3.25	3.27	388,882	###	72.6	72.6	###
2000-Feb-01 Tue	###	###	3.24	3.25	636,723	###	19.9	19.9	0.2
2000-Jan-31 Mon	3.25	###	3.2	###	394,781	631,649	###	###	0.0
2000-Jan-28 Fri	3.23	3.27	3.2	3.25	278,848	902,073	71.3	71.3	0.2
2000-Jan-27 Thu	3.2	3.27	3.2	3.25	166,346	538,129	76.1	76.1	0.2
2000-Jan-25 Tue	###	3.2	###	###	129,748	###	34.6	34.6	0.0
2000-Jan-24 Mon	3.2	3.2	###	3.2	168,072	###	###	###	0.2
2000-Jan-21 Fri	###	###	###	###			###	###	0.0
2000-Jan-20 Thu	###	###	###	###	394,582	0	77.1	77.1	0.0
2000-Jan-19 Wed	###	###	###	###			###	###	0.0
2000-Jan-18 Tue	###	###	###	###			###	###	0.0
2000-Jan-17 Mon	###	###	###	###	218,224	0	35.2	35.2	0.0
2000-Jan-14 Fri	###	###	###	3.144			###	###	0.2
2000-Jan-13 Thu	###	###	###	###	487,787	0	###	###	0.0
2000-Jan-12 Wed	###	###	###	###			###	###	0.0
2000-Jan-11 Tue	3.2	3.2	###	###	1,116,083	###	###	###	0.0
2000-Jan-10 Mon	###	3.21	###	3.21			74.2	74.2	###
2000-Jan-07 Fri	###	###	###	###			###	###	0.0
2000-Jan-06 Thu	###	###	###	###	402,325	0	###	###	0.0
2000-Jan-05 Wed	###	###	###	###	472,457	0	44.9	44.9	0.0
2000-Jan-04 Tue	###	###	###	###	408,841	0	31.8	31.8	0.0
1999-Dec-31 Fri	###	3.2	###	3.2	103,070	###	77.3	77.3	0.2
1999-Dec-30 Thu	###	3.2	###	3.2	103,070	###	77.3	77.3	0.2
1999-Dec-29 Wed	###	3.2	###	###	157,143	251,428	###	###	0.0
1999-Dec-28 Tue	###	###	###	###	283,840	0	19.3	19.3	0.0
1999-Dec-27 Mon	###	###	###	###	283,840	0	19.3	19.3	0.0
1999-Dec-24 Fri	###	###	###	###	283,840	0	19.3	19.3	0.0
1999-Dec-23 Thu	3.156	###	###	###	252,545	0	74.3	74.3	0.0
1999-Dec-22 Wed	###	###	###	###	190,483	0	63.8	63.8	0.0
1999-Dec-21 Tue	###	###	###	###	209,242	0	37.5	37.5	0.0
1999-Dec-20 Mon	3.2	3.2	###	###			###	###	0.0
1999-Dec-17 Fri	###	3.189	###	3.189			###	###	0.2
1999-Dec-16 Thu	###	###	###	###			###	###	0.0
1999-Dec-15 Wed	3.222	3.222	###	###	907,828	###	###	###	0.0
1999-Dec-14 Tue	3.26	3.26	###	3.23			30.1	30.1	###
1999-Dec-13 Mon	3.28	3.28	3.25	3.27	235,683	###	36.9	36.9	###
1999-Dec-10 Fri	###	###	3.27	3.29			35.2	35.2	###
1999-Dec-09 Thu	###	###	3.28	###	349,673	###	###	###	0.0
1999-Dec-08 Wed	###	###	3.29	###			67.8	67.8	0.0
1999-Dec-07 Tue	###	###	3.29	###			###	###	0.0
1999-Dec-06 Mon	###	###	3.28	3.29			46.6	46.6	###
1999-Dec-03 Fri	###	###	3.28	3.29			33.2	33.2	###
1999-Dec-02 Thu	###	###	###	###			###	###	0.0
1999-Dec-01 Wed	###	###	3.27	###	209,058	###	67.0	67.0	0.0
1999-Nov-30 Tue	###	###	3.28	###			###	###	0.0
1999-Nov-29 Mon	3.27	3.29	3.27	3.28			69.9	69.9	0.2
1999-Nov-26 Fri	###	###	3.26	3.29			###	###	###
1999-Nov-25 Thu	###	###	###	###	647,024	0	32.9	32.9	0.0
1999-Nov-24 Wed	###	###	###	###			38.2	38.2	0.0
1999-Nov-23 Tue	3.28	###	3.28	###	225,023	###	###	###	0.0
1999-Nov-22 Mon	###	###	3.28	3.28	232,173	###	32.0	32.0	0.2
1999-Nov-19 Fri	###	###	3.29	###			68.9	68.9	0.0
1999-Nov-18 Thu	3.28	###	3.28	###			70.4	70.4	0.0
1999-Nov-17 Wed	3.282	###	3.28	###			71.8	71.8	0.0
1999-Nov-16 Tue	3.28	3.28	3.25	3.25			29.6	29.6	0.2
1999-Nov-15 Mon	###	###	3.25	3.28	879,774	###	32.8	32.8	0.2
1999-Nov-12 Fri	###	###	3.29	###	2,668,977	###	###	###	0.0
1999-Nov-11 Thu	###	###	###	###			###	###	0.0
1999-Nov-10 Wed	3.27	###	3.26	###			###	###	0.0
1999-Nov-09 Tue	3.27	###	3.26	3.282			71.7	71.7	0.2
1999-Nov-08 Mon	###	###	3.26	3.278	999,222	###	###	###	0.2
1999-Nov-05 Fri	###	###	###	3.326	1,759,923	0	76.5	76.5	0.2
1999-Nov-04 Thu	###	###	###	###	397,324	0	25.7	25.7	0.0
1999-Nov-03 Wed	###	###	###	###	1,442,979	0	25.9	25.9	0.0
1999-Nov-02 Tue	###	###	###	###			###	###	0.0
1999-Nov-01 Mon	###	3.46	###	###	132,974	230,045	###	###	0.0
1999-Oct-29 Fri	###	3.44	###	3.378			###	###	###
1999-Oct-28 Thu	###	###	###	###			26.1	26.1	0.0
1999-Oct-27 Wed	###	###	3.28	###			74.0	74.0	0.0
1999-Oct-26 Tue	3.27	###	3.26	###			78.9	78.9	0.0
1999-Oct-25 Mon	3.28	3.28	3.25	3.27	520,452	1,699,275	###	###	###
1999-Oct-22 Fri	3.24	3.28	3.22	3.28	646,152	###	77.3	77.3	0.2
1999-Oct-21 Thu	3.244	3.28	3.2	3.28	1,625,777	###	81.8	81.8	0.2
1999-Oct-20 Wed	3.22	3.25	###	3.25	800,175	1,300,284	72.0	72.0	0.2
1999-Oct-19 Tue	###	3.22	###	3.22	907,320	1,460,785	84.2	84.2	0.2
1999-Oct-18 Mon	###	###	###	###	2,530,489	0	44.9	44.9	0.0
1999-Oct-15 Fri	3.27	3.27	3.23	3.23			29.9	29.9	###
1999-Oct-14 Thu	###	###	3.25	3.28	2,719,271	###	###	###	0.2
1999-Oct-13 Wed	###	###	3.27	###			###	###	0.0
1999-Oct-12 Tue	###	###	###	###	126,250	0	###	###	0.0
1999-Oct-11 Mon	###	3.4	###	###			###	###	0.0
1999-Oct-08 Fri	###	###	###	###			26.8	26.8	0.0
1999-Oct-07 Thu	3.4	3.4	###	###			26.0	26.0	0.0
1999-Oct-06 Wed	3.4	3.41	###	###	790,184	###	28.5	28.5	0.0
1999-Oct-05 Tue	3.4	3.42	###	3.4			72.5	72.5	0.2
1999-Oct-04 Mon	###	###	3.4	3.42	92,184	###	30.9	30.9	0.2
1999-Oct-01 Fri	###	###	###	3.45	309,385	0	###	###	###
1999-Sep-30 Thu	3.5	3.5	3.457	3.457	1,166,353	4,057,158	27.9	27.9	###
1999-Sep-29 Wed	3.5	3.5	3.48	3.48	288,528	###	###	###	0.2
1999-Sep-27 Mon	3.41	3.45	3.41	###	648,484	###	###	###	0.0
1999-Sep-24 Fri	3.45	3.47	3.41	3.457	170,750	587,380	###	###	###
1999-Sep-23 Thu	3.49	3.5	3.47	3.5			70.6	70.6	0.3
1999-Sep-22 Wed	3.45	3.52	3.45	3.5			80.4	80.4	0.3
1999-Sep-21 Tue	3.42	3.49	3.4	3.49			###	###	###
1999-Sep-20 Mon	3.44	3.47	3.42	3.43			39.8	39.8	0.2
1999-Sep-17 Fri	3.5	3.5	3.45	3.46	627,920	2,182,022	23.9	23.9	0.2
1999-Sep-16 Thu	3.56	3.56	3.5	3.5	565,225	1,995,244	22.8	22.8	0.3
1999-Sep-15 Wed	###	###	3.52	3.56			28.1	28.1	0.3
1999-Sep-14 Tue	3.582	###	3.58	###	1,567,159	###	###	###	0.0
1999-Sep-13 Mon	3.59	###	3.59	3.59			74.1	74.1	###
1999-Sep-10 Fri	###	###	3.57	###			70.5	70.5	0.0
1999-Sep-09 Thu	###	###	3.58	###			68.6	68.6	0.0
1999-Sep-08 Wed	3.59	###	3.57	###			79.4	79.4	0.0
1999-Sep-07 Tue	3.575	###	3.55	3.59	970,951	###	76.3	76.3	###
1999-Sep-06 Mon	3.56	3.59	3.56	3.56			###	###	0.3
1999-Sep-03 Fri	###	###	3.52	3.56			###	###	0.3
1999-Sep-02 Thu	###	###	3.59	###			72.9	72.9	0.0
1999-Sep-01 Wed	3.59	###	3.59	###			69.4	69.4	0.0
1999-Aug-31 Tue	###	###	###	###			19.8	19.8	0.0
1999-Aug-30 Mon	###	###	###	###	561,348	0	###	###	0.0
1999-Aug-27 Fri	###	###	###	###	279,129	0	31.4	31.4	0.0
1999-Aug-26 Thu	###	###	###	###	448,846	0	76.5	76.5	0.0
1999-Aug-25 Wed	###	###	###	###			###	###	0.0
1999-Aug-24 Tue	###	3.7	###	###			82.2	82.2	0.0
1999-Aug-23 Mon	###	###	###	###			###	###	0.0
1999-Aug-20 Fri	###	###	###	###	321,686	0	###	###	0.0
1999-Aug-19 Thu	###	3.7	3.53	###			20.2	20.2	0.0
1999-Aug-18 Wed	###	###	###	###	695,840	0	###	###	0.0
1999-Aug-17 Tue	3.58	###	3.58	###	121,882	###	###	###	0.0
1999-Aug-16 Mon	3.58	###	3.58	###	671,656	###	77.7	77.7	0.0
1999-Aug-13 Fri	3.55	3.57	3.52	3.57	220,348	###	###	###	0.3
1999-Aug-12 Thu	###	3.57	3.51	3.55	519,874	1,840,353	28.4	28.4	###
1999-Aug-11 Wed	3.46	3.58	3.46	3.57			92.3	92.3	0.3
1999-Aug-10 Tue	###	###	###	###			###	###	0.0
1999-Aug-09 Mon	###	###	###	###			25.7	25.7	0.0
1999-Aug-06 Fri	###	3.7	###	###	230,976	###	###	###	0.0
1999-Aug-05 Thu	###	###	3.58	3.641	1,383,486	###	###	###	###
1999-Aug-04 Wed	###	###	###	###	483,759	0	30.1	30.1	0.0
1999-Aug-03 Tue	###	###	###	###	264,351	0	75.6	75.6	0.0
1999-Aug-02 Mon	###	###	3.54	###			###	###	0.0
1999-Jul-30 Fri	3.7	3.7	###	###			30.9	30.9	0.0
1999-Jul-29 Thu	3.75	3.75	3.7	###	759,645	2,829,677	23.8	23.8	0.0
1999-Jul-28 Wed	3.75	3.78	3.75	3.75			71.3	71.3	0.3
1999-Jul-27 Tue	3.72	3.75	3.72	3.75	406,952	###	74.6	74.6	0.3
1999-Jul-26 Mon	3.72	3.75	3.7	3.75	263,149	###	76.7	76.7	0.3
1999-Jul-23 Fri	###	3.72	###	3.72			###	###	0.3
1999-Jul-22 Thu	3.71	3.72	###	###			###	###	0.0
1999-Jul-21 Wed	3.76	3.76	3.71	3.71	294,546	1,100,129	22.3	22.3	###
1999-Jul-20 Tue	###	3.76	###	3.76	430,549	###	78.6	78.6	0.3
1999-Jul-19 Mon	3.73	3.8	3.7	3.73			65.9	65.9	###
1999-Jul-16 Fri	###	3.72	3.677	3.677	155,144	###	###	###	0.3
1999-Jul-15 Thu	3.71	3.73	3.7	3.72	1,125,448	###	71.0	71.0	0.3
1999-Jul-14 Wed	###	3.73	###	###			###	###	0.0
1999-Jul-13 Tue	###	###	###	###	230,470	0	###	###	0.0
1999-Jul-12 Mon	###	###	3.57	3.573	713,873	###	25.9	25.9	0.3
1999-Jul-09 Fri	###	###	3.56	3.58			32.0	32.0	0.3
1999-Jul-08 Thu	###	###	3.57	3.57			25.7	25.7	0.3
1999-Jul-07 Wed	3.58	3.58	3.55	3.56	397,441	1,416,877	30.8	30.8	0.3
1999-Jul-06 Tue	3.52	###	3.52	3.58	355,348	###	###	###	0.3
1999-Jul-05 Mon	3.49	3.52	3.48	3.52			70.9	70.9	###
1999-Jul-02 Fri	3.49	3.49	3.45	3.46			###	###	0.2
1999-Jul-01 Thu	3.49	3.49	3.45	3.47			###	###	0.2
1999-Jun-30 Wed	3.46	3.49	3.42	3.45	1,941,644	6,708,380	34.0	34.0	###
1999-Jun-29 Tue	3.55	3.55	3.46	3.49			###	###	###
1999-Jun-28 Mon	3.53	3.55	3.52	3.54	2,803,045	###	###	###	0.3
1999-Jun-25 Fri	###	###	3.5	3.52			14.9	14.9	###
1999-Jun-24 Thu	###	###	###	###	1,138,141	0	21.3	21.3	0.0
1999-Jun-23 Wed	###	3.71	###	###			78.0	78.0	0.0
1999-Jun-22 Tue	###	###	3.57	###			76.9	76.9	0.0
1999-Jun-21 Mon	###	###	###	###			###	###	0.0
1999-Jun-18 Fri	3.54	###	3.54	###	271,282	###	###	###	0.0
1999-Jun-17 Thu	3.54	3.59	3.53	3.53	365,574	1,301,443	###	###	0.3
1999-Jun-16 Wed	3.49	3.5	3.47	3.47	354,688	1,236,087	34.5	34.5	0.2
1999-Jun-15 Tue	3.46	3.5	3.46	###	1,170,970	4,074,975	82.1	82.1	0.0
1999-Jun-11 Fri	3.45	3.48	3.44	3.45			###	###	###
1999-Jun-10 Thu	3.42	3.46	3.41	3.447			80.1	80.1	###
1999-Jun-09 Wed	###	3.47	###	3.43			72.8	72.8	0.2
1999-Jun-08 Tue	3.4	3.41	###	###			###	###	0.0
1999-Jun-07 Mon	###	3.4	###	3.4	190,285	323,484	###	###	0.2
1999-Jun-04 Fri	3.42	3.42	###	###	735,255	1,257,286	###	###	0.0
1999-Jun-03 Thu	3.45	3.45	3.4	3.44			###	###	0.2
1999-Jun-02 Wed	3.48	3.48	###	3.44			###	###	0.2
1999-Jun-01 Tue	3.46	3.49	3.46	3.48			77.1	77.1	0.2
1999-May-31 Mon	3.44	###	3.42	###			###	###	0.0
1999-May-28 Fri	3.47	3.54	3.4	3.44			26.2	26.2	0.2
1999-May-27 Thu	3.52	3.53	3.46	3.46			26.3	26.3	0.2
1999-May-26 Wed	3.49	3.54	3.49	3.53			76.9	76.9	0.3
1999-May-25 Tue	3.49	3.53	3.45	3.49	543,580	###	72.3	72.3	###
1999-May-24 Mon	3.49	###	3.45	###	95,775	###	74.9	74.9	0.0
1999-May-21 Fri	3.52	3.52	3.4	3.45	355,073	1,228,552	16.1	16.1	###
1999-May-20 Thu	3.56	3.58	3.54	3.546	886,327	3,155,324	###	###	###
1999-May-19 Wed	###	###	3.56	3.58			35.7	35.7	0.3
1999-May-18 Tue	3.57	###	3.57	###			74.6	74.6	0.0
1999-May-17 Mon	3.59	3.59	3.53	3.56			###	###	0.3
1999-May-14 Fri	###	###	3.57	3.58			22.8	22.8	0.3
1999-May-13 Thu	3.54	###	3.45	###			79.5	79.5	0.0
1999-May-12 Wed	3.58	3.58	3.5	3.54	211,720	749,488	###	###	0.3
1999-May-11 Tue	###	###	3.58	3.58	672,375	1,203,551	33.4	33.4	0.3
1999-May-10 Mon	3.58	###	3.57	###			###	###	0.0
1999-May-07 Fri	3.558	3.58	3.55	3.57			###	###	0.3
1999-May-06 Thu	###	###	3.58	3.624	1,007,871	1,804,089	###	###	0.3
1999-May-05 Wed	###	###	###	###	960,286	0	33.7	33.7	0.0
1999-May-04 Tue	###	###	###	###			31.1	31.1	0.0
1999-May-03 Mon	3.71	3.71	3.625	3.625	1,793,651	###	13.4	13.4	0.3
1999-Apr-30 Fri	3.7	3.71	###	3.7	1,523,742	2,826,541	###	###	0.3
1999-Apr-29 Thu	###	###	###	###			73.6	73.6	0.0
1999-Apr-28 Wed	3.73	3.74	###	###	298,080	###	26.6	26.6	0.0
1999-Apr-27 Tue	3.7	3.73	###	3.73			78.0	78.0	###
1999-Apr-26 Mon	3.72	3.72	3.7	3.7	49,523	###	###	###	0.3
1999-Apr-23 Fri	3.73	3.73	3.71	3.72			###	###	0.3
1999-Apr-22 Thu	3.74	3.75	3.73	3.73	2,447,147	9,152,329	###	###	###
1999-Apr-21 Wed	3.79	3.79	3.72	3.74	4,058,157	15,238,379	31.2	31.2	0.3
1999-Apr-20 Tue	3.81	3.82	3.77	3.79			31.5	31.5	###
1999-Apr-19 Mon	3.83	3.83	3.8	3.82			30.5	30.5	0.3
1999-Apr-16 Fri	3.85	3.86	3.82	3.83	550,156	###	###	###	###
1999-Apr-15 Thu	3.83	3.86	3.83	3.85	688,358	###	###	###	0.3
1999-Apr-14 Wed	3.85	3.86	3.8	3.84			30.5	30.5	0.3
1999-Apr-13 Tue	3.85	3.86	3.85	3.85	538,183	###	69.6	69.6	0.3
1999-Apr-12 Mon	3.81	3.86	3.81	3.86	893,156	3,425,253	###	###	0.3
1999-Apr-09 Fri	3.87	3.89	3.86	3.86	429,849	###	###	###	0.3
1999-Apr-08 Thu	3.87	3.88	3.85	3.88			74.8	74.8	0.3
1999-Apr-07 Wed	3.88	###	3.85	3.85			###	###	0.3
1999-Apr-06 Tue	3.87	###	3.85	###	586,646	###	###	###	0.0
1999-Apr-01 Thu	3.87	###	3.87	3.87			71.9	71.9	###
1999-Mar-31 Wed	###	###	3.85	3.85			18.9	18.9	0.3
1999-Mar-30 Tue	3.86	###	3.86	###	71,549	138,089	###	###	0.0
1999-Mar-29 Mon	3.87	3.88	3.86	3.88			###	###	0.3
1999-Mar-26 Fri	3.857	###	3.85	3.859			###	###	0.3
1999-Mar-25 Thu	3.88	3.88	3.81	3.84			###	###	0.3
1999-Mar-24 Wed	3.82	3.88	3.76	3.85			###	###	0.3
1999-Mar-23 Tue	3.86	###	3.85	3.85	352,583	678,722	###	###	0.3
1999-Mar-22 Mon	3.85	3.86	3.84	3.85	513,482	###	###	###	0.3
1999-Mar-19 Fri	3.87	3.88	3.86	3.87	549,954	2,128,321	70.8	70.8	###
1999-Mar-18 Thu	3.87	3.88	3.85	3.85	666,459	###	###	###	0.3
1999-Mar-17 Wed	3.89	3.89	3.8	3.86			###	###	0.3
1999-Mar-16 Tue	###	###	3.84	###			###	###	0.0
1999-Mar-15 Mon	###	###	###	###	306,029	0	84.1	84.1	0.0
1999-Mar-12 Fri	###	###	3.85	###	294,387	###	70.8	70.8	0.0
1999-Mar-11 Thu	3.86	3.89	3.86	3.88	791,083	3,065,446	72.5	72.5	0.3
1999-Mar-10 Wed	3.86	###	3.85	3.86			###	###	0.3
1999-Mar-09 Tue	3.84	3.88	3.84	3.84			###	###	0.3
1999-Mar-08 Mon	3.8	###	3.8	3.88			###	###	0.3
1999-Mar-05 Fri	3.81	3.85	3.8	3.8	258,274	###	###	###	###
1999-Mar-04 Thu	###	###	3.78	3.81	467,754	884,055	###	###	0.3
1999-Mar-03 Wed	3.79	3.84	3.78	3.8	661,953	2,522,040	###	###	###
1999-Mar-02 Tue	3.76	3.8	3.76	3.79	636,429	###	82.1	82.1	###
1999-Mar-01 Mon	3.8	3.85	3.8	3.82	672,748	###	###	###	0.3
1999-Feb-26 Fri	3.8	3.82	3.75	3.8			73.8	73.8	###
1999-Feb-25 Thu	3.882	3.882	3.83	3.83			26.6	26.6	###
1999-Feb-24 Wed	###	4	###	###	272,181	###	###	###	0.0
1999-Feb-23 Tue	###	4	###	###	159,984	###	###	###	0.0
1999-Feb-22 Mon	###	###	3.89	###	175,180	340,725	73.3	73.3	0.0
1999-Feb-19 Fri	3.81	###	3.81	###			82.1	82.1	0.0
1999-Feb-18 Thu	###	###	3.71	3.8			26.3	26.3	###
1999-Feb-17 Wed	3.77	3.78	3.75	3.76	786,779	2,962,222	###	###	0.3
1999-Feb-16 Tue	3.75	3.8	3.73	3.77	951,841	3,583,681	###	###	###
1999-Feb-15 Mon	3.75	3.75	3.7	3.75			###	###	0.3
1999-Feb-12 Fri	3.74	3.75	3.72	3.72			###	###	0.3
1999-Feb-11 Thu	3.73	3.73	###	3.7	940,353	1,753,758	24.9	24.9	0.3
1999-Feb-10 Wed	3.83	3.83	3.71	3.73	646,458	2,437,146	18.5	18.5	###
1999-Feb-09 Tue	3.85	3.86	3.82	3.83			32.3	32.3	###
1999-Feb-08 Mon	3.88	3.88	3.85	3.87			###	###	###
1999-Feb-05 Fri	###	###	###	###	373,821	0	###	###	0.0
1999-Feb-04 Thu	###	###	###	###	418,281	0	16.2	16.2	0.0
1999-Feb-03 Wed	###	###	###	###	175,722	0	###	###	0.0
1999-Feb-02 Tue	###	###	###	###			75.8	75.8	0.0
1999-Feb-01 Mon	###	###	###	###	314,381	0	###	###	0.0
1999-Jan-29 Fri	###	###	###	###	646,740	0	67.9	67.9	0.0
1999-Jan-28 Thu	###	###	###	###			73.8	73.8	0.0
1999-Jan-27 Wed	###	###	###	###			###	###	0.0
1999-Jan-25 Mon	###	###	###	###	369,151	0	32.3	32.3	0.0
1999-Jan-22 Fri	###	###	###	###	792,773	0	###	###	0.0
1999-Jan-21 Thu	###	###	###	###			###	###	0.0
1999-Jan-20 Wed	###	###	###	###			###	###	0.0
1999-Jan-19 Tue	###	###	###	###			73.9	73.9	0.0
1999-Jan-18 Mon	###	4.122	###	4.122			###	###	0.3
1999-Jan-15 Fri	4.081	###	###	###	762,954	0	73.8	73.8	0.0
1999-Jan-14 Thu	4	###	4	###			89.2	89.2	0.0
1999-Jan-13 Wed	###	###	###	###	1,070,484	0	###	###	0.0
1999-Jan-12 Tue	4.072	4.072	###	###	271,986	###	24.6	24.6	0.0
1999-Jan-11 Mon	4.084	4.084	###	###			###	###	0.0
1999-Jan-08 Fri	###	###	###	###			###	###	0.0
1999-Jan-07 Thu	###	###	###	###			###	###	0.0
1999-Jan-06 Wed	###	###	###	###	337,277	0	###	###	0.0
1999-Jan-05 Tue	###	###	###	###	401,845	0	25.1	25.1	0.0
1999-Jan-04 Mon	###	###	###	###	136,743	0	86.4	86.4	0.0
1998-Dec-31 Thu	###	###	###	###	427,945	0	61.3	61.3	0.0
1998-Dec-30 Wed	###	###	###	###			76.1	76.1	0.0
1998-Dec-29 Tue	###	###	4	###			###	###	0.0
1998-Dec-24 Thu	###	###	###	4			###	###	0.3
1998-Dec-23 Wed	4	###	4	4	355,881	###	###	###	0.3
1998-Dec-22 Tue	###	###	###	4	1,039,045	0	80.9	80.9	0.3
1998-Dec-21 Mon	###	###	###	###			75.6	75.6	0.0
1998-Dec-18 Fri	###	4	###	###	562,371	1,124,742	###	###	0.0
1998-Dec-17 Thu	3.88	###	3.87	###	344,680	666,955	###	###	0.0
1998-Dec-16 Wed	3.84	###	3.84	3.87			79.0	79.0	###
1998-Dec-15 Tue	3.75	###	3.75	###	2,136,923	###	84.9	84.9	0.0
1998-Dec-14 Mon	3.8	3.8	3.746	3.746	501,759	###	###	###	0.3
1998-Dec-11 Fri	3.8	3.8	3.77	3.77			31.6	31.6	###
1998-Dec-10 Thu	3.8	3.8	3.79	3.8	1,904,586	###	###	###	###
1998-Dec-09 Wed	3.86	3.86	3.8	3.81			###	###	0.3
1998-Dec-08 Tue	###	###	3.85	3.85			22.8	22.8	0.3
1998-Dec-07 Mon	3.85	3.87	3.85	3.85	122,449	472,653	74.6	74.6	0.3
1998-Dec-04 Fri	3.85	3.87	3.84	3.86			69.9	69.9	0.3
1998-Dec-03 Thu	###	###	3.89	###			19.6	19.6	0.0
1998-Dec-02 Wed	3.929	###	3.929	###	1,096,072	###	###	###	0.0
1998-Dec-01 Tue	###	###	3.88	###	1,755,654	###	###	###	0.0
1998-Nov-30 Mon	###	###	###	###	444,241	0	###	###	0.0
1998-Nov-27 Fri	3.88	###	3.87	###			###	###	0.0
1998-Nov-26 Thu	3.87	###	3.85	###			76.3	76.3	0.0
1998-Nov-25 Wed	3.82	###	3.8	3.85	334,656	635,846	80.6	80.6	0.3
1998-Nov-24 Tue	3.82	3.84	3.8	3.84	496,641	###	###	###	0.3
1998-Nov-23 Mon	3.75	3.79	3.75	3.79	539,349	2,033,345	###	###	###
1998-Nov-20 Fri	3.752	3.752	3.72	3.75			23.6	23.6	0.3
1998-Nov-19 Thu	###	3.8	###	3.74	846,246	###	###	###	0.3
1998-Nov-18 Wed	3.7	3.75	3.7	3.72	1,369,688	5,102,087	###	###	0.3
1998-Nov-17 Tue	###	3.7	###	###	382,643	707,889	###	###	0.0
1998-Nov-16 Mon	###	###	###	###	576,371	0	###	###	0.0
1998-Nov-13 Fri	3.58	###	3.58	###			77.3	77.3	0.0
1998-Nov-12 Thu	###	###	###	###			72.8	72.8	0.0
1998-Nov-11 Wed	###	###	3.58	###			###	###	0.0
1998-Nov-10 Tue	###	###	3.55	3.56	274,980	488,089	15.8	15.8	0.3
1998-Nov-09 Mon	###	3.72	###	###	122,648	228,125	###	###	0.0
1998-Nov-06 Fri	3.72	3.75	3.7	3.7			16.0	16.0	0.3
1998-Nov-05 Thu	3.71	3.73	3.71	3.72	947,373	3,524,227	75.3	75.3	0.3
1998-Nov-04 Wed	3.7	3.72	###	3.71			###	###	###
1998-Nov-03 Tue	3.71	3.71	###	3.7			34.4	34.4	0.3
1998-Nov-02 Mon	3.7	3.73	3.7	3.71	304,843	###	72.4	72.4	###
1998-Oct-30 Fri	3.75	3.77	###	###	1,230,573	###	13.8	13.8	0.0
1998-Oct-29 Thu	3.76	3.77	3.73	3.73	448,188	###	17.9	17.9	###
1998-Oct-28 Wed	3.72	3.76	3.72	3.76	1,283,250	4,799,355	72.1	72.1	0.3
1998-Oct-27 Tue	3.7	3.73	###	3.71			###	###	###
1998-Oct-26 Mon	3.71	3.73	3.7	3.7	571,941	###	###	###	0.3
1998-Oct-23 Fri	3.71	3.71	3.7	3.71			80.1	80.1	###
1998-Oct-22 Thu	3.73	3.74	3.7	###	197,723	735,529	20.8	20.8	0.0
1998-Oct-21 Wed	3.71	3.72	3.7	3.71	482,280	1,789,258	###	###	###
1998-Oct-20 Tue	3.72	3.73	3.71	3.71			###	###	###
1998-Oct-19 Mon	3.72	3.73	3.72	3.72			78.5	78.5	0.3
1998-Oct-16 Fri	3.7	3.73	3.7	3.72			###	###	0.3
1998-Oct-15 Thu	###	###	###	###	1,803,056	0	###	###	0.0
1998-Oct-14 Wed	3.72	3.73	###	###	697,771	1,301,342	22.0	22.0	0.0
1998-Oct-13 Tue	3.72	3.73	###	3.72	1,179,272	2,199,342	83.8	83.8	0.3
1998-Oct-12 Mon	3.72	3.73	###	3.7	313,325	584,351	###	###	0.3
1998-Oct-09 Fri	###	3.7	###	3.7	1,014,258	1,876,377	70.8	70.8	0.3
1998-Oct-08 Thu	3.72	3.74	###	3.7	182,180	340,676	29.0	29.0	0.3
1998-Oct-07 Wed	3.75	3.8	3.74	3.76			67.7	67.7	0.3
1998-Oct-06 Tue	3.74	3.78	3.74	3.76			78.9	78.9	0.3
1998-Oct-05 Mon	3.74	3.74	3.72	3.73	2,043,456	###	###	###	###
1998-Oct-02 Fri	3.684	3.75	###	3.74			79.2	79.2	0.3
1998-Oct-01 Thu	3.7	3.72	###	3.7	757,870	###	70.9	70.9	0.3
1998-Sep-30 Wed	3.71	3.76	3.7	3.72			72.3	72.3	0.3
1998-Sep-29 Tue	3.7	3.71	3.7	3.71	1,024,075	###	70.9	70.9	###
1998-Sep-28 Mon	###	3.72	###	3.7			90.8	90.8	0.3
1998-Sep-25 Fri	###	###	###	###			27.4	27.4	0.0
1998-Sep-24 Thu	3.75	3.75	###	3.7	534,771	###	19.3	19.3	0.3
1998-Sep-23 Wed	###	3.71	###	###			69.2	69.2	0.0
1998-Sep-22 Tue	###	###	###	###			###	###	0.0
1998-Sep-21 Mon	###	###	###	###			###	###	0.0
1998-Sep-18 Fri	###	###	3.58	###	1,080,174	###	###	###	0.0
1998-Sep-17 Thu	###	###	###	###	141,128	0	###	###	0.0
1998-Sep-16 Wed	###	###	###	###			78.4	78.4	0.0
1998-Sep-15 Tue	###	3.7	###	3.657	386,371	714,786	###	###	###
1998-Sep-14 Mon	3.55	###	3.55	###			80.1	80.1	0.0
1998-Sep-11 Fri	3.58	###	3.58	3.58	809,149	1,448,376	83.7	83.7	0.3
1998-Sep-10 Thu	###	###	###	###			23.2	23.2	0.0
1998-Sep-09 Wed	3.7	3.75	###	###	335,657	629,356	###	###	0.0
1998-Sep-08 Tue	###	3.7	###	###	108,982	###	###	###	0.0
1998-Sep-07 Mon	###	3.71	###	3.7			###	###	0.3
1998-Sep-04 Fri	3.58	###	3.54	3.58			70.6	70.6	0.3
1998-Sep-03 Thu	3.573	3.58	3.53	3.58			76.3	76.3	0.3
1998-Sep-02 Wed	3.55	###	3.55	3.58	854,325	1,516,426	###	###	0.3
1998-Sep-01 Tue	3.45	3.58	3.45	3.54			71.2	71.2	0.3
1998-Aug-31 Mon	###	###	3.51	3.55	299,157	525,020	25.3	25.3	###
1998-Aug-28 Fri	3.5	###	3.45	###			82.9	82.9	0.0
1998-Aug-27 Thu	###	###	3.57	###			###	###	0.0
1998-Aug-26 Wed	###	###	3.57	###			85.0	85.0	0.0
1998-Aug-25 Tue	###	###	###	###			###	###	0.0
1998-Aug-24 Mon	###	###	3.57	###			###	###	0.0
1998-Aug-21 Fri	###	###	###	###			78.0	78.0	0.0
1998-Aug-20 Thu	###	3.7	###	3.7			###	###	0.3
1998-Aug-19 Wed	3.59	###	3.59	###			###	###	0.0
1998-Aug-18 Tue	###	###	3.58	3.58			###	###	0.3
1998-Aug-17 Mon	###	###	3.54	3.57	753,848	###	30.7	30.7	0.3
1998-Aug-14 Fri	3.59	###	3.57	###	1,659,843	###	###	###	0.0
1998-Aug-13 Thu	###	###	3.58	###			24.8	24.8	0.0
1998-Aug-12 Wed	###	3.656	###	3.656			###	###	###
1998-Aug-11 Tue	3.7	3.7	###	###			###	###	0.0
1998-Aug-10 Mon	3.76	3.76	###	3.7			18.3	18.3	0.3
1998-Aug-07 Fri	3.8	3.83	3.78	3.79			31.2	31.2	###
1998-Aug-06 Thu	3.8	3.82	3.77	3.81	1,511,270	###	88.1	88.1	0.3
1998-Aug-05 Wed	3.79	3.83	3.78	3.8	541,821	2,061,628	###	###	###
1998-Aug-04 Tue	3.8	3.85	3.8	3.85	757,741	2,898,359	81.6	81.6	0.3
1998-Aug-03 Mon	3.81	3.81	3.77	3.81			###	###	0.3
1998-Jul-31 Fri	3.81	3.84	3.81	3.81	655,528	###	###	###	0.3
1998-Jul-30 Thu	3.83	3.84	3.8	3.81	252,688	###	26.2	26.2	0.3
1998-Jul-29 Wed	3.81	3.85	3.8	3.81	901,486	3,448,183	###	###	0.3
1998-Jul-28 Tue	3.82	3.88	3.81	3.87			###	###	###
1998-Jul-27 Mon	3.83	3.85	3.8	3.82			40.3	40.3	0.3
1998-Jul-24 Fri	3.8	3.84	3.8	3.84			72.6	72.6	0.3
1998-Jul-23 Thu	3.82	3.82	3.8	3.82			###	###	0.3
1998-Jul-22 Wed	3.81	3.84	3.8	3.82			###	###	0.3
1998-Jul-21 Tue	3.81	3.84	3.81	3.84			77.2	77.2	0.3
1998-Jul-20 Mon	3.85	3.85	3.8	3.82			27.0	27.0	0.3
1998-Jul-17 Fri	3.82	###	3.81	3.85			###	###	0.3
1998-Jul-16 Thu	3.78	3.83	3.78	3.82			72.4	72.4	0.3
1998-Jul-15 Wed	3.85	3.85	3.78	###	816,674	###	###	###	0.0
1998-Jul-14 Tue	3.8	3.83	3.78	3.82	1,238,473	4,712,389	###	###	0.3
1998-Jul-13 Mon	3.8	3.82	3.76	3.78			###	###	0.3
1998-Jul-10 Fri	3.8	3.8	3.78	3.8			83.6	83.6	###
1998-Jul-09 Thu	3.83	3.83	3.78	3.82			###	###	0.3
1998-Jul-08 Wed	3.8	3.83	3.78	3.78			###	###	0.3
1998-Jul-07 Tue	3.8	3.85	3.8	3.81	1,230,927	###	71.3	71.3	0.3
1998-Jul-06 Mon	3.79	3.8	3.78	3.8	667,125	###	72.7	72.7	###
1998-Jul-03 Fri	3.79	3.82	3.78	3.79			###	###	###
1998-Jul-02 Thu	3.78	3.85	3.78	3.82	2,970,681	11,333,148	72.7	72.7	0.3
1998-Jul-01 Wed	###	3.751	###	3.751			73.9	73.9	0.3
1998-Jun-30 Tue	###	###	###	###	406,884	0	###	###	0.0
1998-Jun-29 Mon	###	3.7	###	###			###	###	0.0
1998-Jun-26 Fri	###	###	###	###			###	###	0.0
1998-Jun-25 Thu	###	###	3.59	###			###	###	0.0
1998-Jun-24 Wed	###	###	###	###	570,249	0	###	###	0.0
1998-Jun-23 Tue	###	###	###	###	283,749	0	###	###	0.0
1998-Jun-22 Mon	###	3.7	###	###	302,523	###	###	###	0.0
1998-Jun-19 Fri	###	3.7	###	###			###	###	0.0
1998-Jun-18 Thu	3.644	3.71	###	3.7			###	###	0.3
1998-Jun-17 Wed	###	###	###	###			16.2	16.2	0.0
1998-Jun-16 Tue	3.58	3.7	3.56	3.7			91.8	91.8	0.3
1998-Jun-15 Mon	###	3.71	###	###	313,075	580,754	###	###	0.0
1998-Jun-12 Fri	3.684	###	###	###			70.1	70.1	0.0
1998-Jun-11 Thu	3.74	3.75	###	3.7			30.1	30.1	0.3
1998-Jun-10 Wed	3.75	3.77	3.72	3.74	1,227,525	4,597,081	###	###	0.3
1998-Jun-09 Tue	3.81	3.82	3.75	3.788			39.7	39.7	###
1998-Jun-05 Fri	3.83	3.83	3.82	3.83	240,843	921,224	78.1	78.1	###
1998-Jun-04 Thu	3.84	3.84	3.82	3.83	1,028,789	###	###	###	###
1998-Jun-03 Wed	3.87	3.88	3.84	3.85			###	###	0.3
1998-Jun-02 Tue	3.85	3.88	3.81	3.88			83.7	83.7	0.3
1998-Jun-01 Mon	3.86	3.86	3.83	3.85			37.5	37.5	0.3
1998-May-29 Fri	3.85	3.87	3.84	3.87	203,742	785,425	###	###	###
1998-May-28 Thu	3.84	3.89	3.84	3.86	483,881	###	71.5	71.5	0.3
1998-May-27 Wed	3.84	3.85	3.8	###	624,025	###	###	###	0.0
1998-May-26 Tue	3.84	3.87	3.84	3.84			###	###	0.3
1998-May-25 Mon	3.83	3.84	3.83	3.83	50,259	192,743	###	###	###
1998-May-22 Fri	3.81	3.85	3.81	3.84	300,882	1,152,378	###	###	0.3
1998-May-21 Thu	3.81	3.83	3.81	3.82	288,479	1,101,989	###	###	0.3
1998-May-20 Wed	3.79	3.82	3.78	3.8			###	###	###
1998-May-19 Tue	3.75	3.8	3.75	3.79	631,770	###	80.9	80.9	###
1998-May-18 Mon	3.82	3.82	3.74	3.8			###	###	###
1998-May-15 Fri	3.83	3.87	3.8	3.83			###	###	###
1998-May-14 Thu	3.88	3.88	3.85	3.86	320,684	1,239,443	###	###	0.3
1998-May-13 Wed	###	###	3.85	3.87			31.3	31.3	###
1998-May-12 Tue	3.889	3.89	3.87	3.88	183,088	710,381	###	###	0.3
1998-May-11 Mon	3.87	###	3.87	3.89			75.1	75.1	0.3
1998-May-08 Fri	3.84	3.87	3.83	3.85	638,543	###	68.8	68.8	0.3
1998-May-07 Thu	3.86	3.87	3.84	3.85	859,581	3,313,684	###	###	0.3
1998-May-06 Wed	3.85	###	3.83	###	334,681	###	###	###	0.0
1998-May-05 Tue	###	###	3.86	3.86			17.8	17.8	0.3
1998-May-04 Mon	###	###	###	3.944			33.7	33.7	###
1998-May-01 Fri	3.86	4	3.86	###			###	###	0.0
1998-Apr-30 Thu	3.823	3.83	3.81	3.83	354,949	###	###	###	###
1998-Apr-29 Wed	3.87	3.87	3.81	3.82			22.5	22.5	0.3
1998-Apr-28 Tue	3.85	3.89	3.85	3.89			###	###	0.3
1998-Apr-27 Mon	3.89	###	3.88	###			###	###	0.0
1998-Apr-24 Fri	###	###	3.88	3.88			22.2	22.2	0.3
1998-Apr-23 Thu	3.89	###	3.87	###	280,686	543,127	###	###	0.0
1998-Apr-22 Wed	3.86	3.89	3.84	3.89			78.2	78.2	0.3
1998-Apr-21 Tue	3.85	3.86	3.83	3.86			78.5	78.5	0.3
1998-Apr-20 Mon	###	###	3.85	3.85			###	###	0.3
1998-Apr-17 Fri	###	###	3.86	3.88			14.9	14.9	0.3
1998-Apr-16 Thu	4	###	###	###	736,973	0	###	###	0.0
1998-Apr-15 Wed	###	###	###	4			###	###	0.3
1998-Apr-14 Tue	###	###	###	###	471,882	0	###	###	0.0
1998-Apr-09 Thu	3.85	###	3.85	###			89.0	89.0	0.0
1998-Apr-08 Wed	###	4	###	###			###	###	0.0
1998-Apr-07 Tue	###	###	###	###	634,086	0	###	###	0.0
1998-Apr-06 Mon	3.87	###	3.87	###	699,927	1,354,358	87.1	87.1	0.0
1998-Apr-03 Fri	3.86	###	3.85	3.85			###	###	0.3
1998-Apr-02 Thu	3.86	3.88	3.85	3.86			###	###	0.3
1998-Apr-01 Wed	3.85	3.88	3.85	3.86	408,581	###	###	###	0.3
1998-Mar-31 Tue	3.75	3.85	3.75	3.84	477,181	1,813,287	###	###	0.3
1998-Mar-30 Mon	###	3.83	3.75	3.75			15.3	15.3	0.3
1998-Mar-27 Fri	3.83	3.83	3.8	3.82			###	###	0.3
1998-Mar-26 Thu	3.82	3.85	3.82	3.83			###	###	###
1998-Mar-25 Wed	###	3.85	3.8	3.84			###	###	0.3
1998-Mar-24 Tue	3.8	3.82	3.79	3.82			73.9	73.9	0.3
1998-Mar-23 Mon	3.8	3.83	3.79	3.8	345,159	1,315,055	###	###	###
1998-Mar-20 Fri	3.77	3.8	3.77	3.8			80.8	80.8	###
1998-Mar-19 Thu	3.82	3.82	3.8	3.8	910,321	3,468,323	###	###	###
1998-Mar-18 Wed	3.8	3.85	3.8	3.83	243,924	###	###	###	###
1998-Mar-17 Tue	3.77	3.8	3.77	3.8			79.5	79.5	###
1998-Mar-16 Mon	3.78	3.78	3.74	3.77			###	###	###
1998-Mar-13 Fri	3.75	3.78	3.74	3.78	349,845	###	73.4	73.4	0.3
1998-Mar-12 Thu	3.751	3.8	3.74	3.75			###	###	0.3
1998-Mar-11 Wed	###	3.76	3.71	3.76	1,568,255	###	###	###	0.3
1998-Mar-10 Tue	3.689	3.75	3.689	3.75			88.0	88.0	0.3
1998-Mar-09 Mon	###	3.7	###	###	244,682	###	###	###	0.0
1998-Mar-06 Fri	###	###	###	###	391,156	0	###	###	0.0
1998-Mar-05 Thu	3.72	3.72	###	###	520,270	###	32.5	32.5	0.0
1998-Mar-04 Wed	3.72	3.74	3.71	3.73	320,877	###	###	###	###
1998-Mar-03 Tue	3.72	3.72	3.7	3.72	296,882	###	###	###	0.3
1998-Mar-02 Mon	3.76	3.78	3.72	3.75			35.3	35.3	0.3
1998-Feb-27 Fri	3.73	3.76	3.7	3.75	379,656	###	###	###	0.3
1998-Feb-26 Thu	3.72	3.76	3.72	3.74			74.5	74.5	0.3
1998-Feb-25 Wed	###	3.7	###	3.7			72.0	72.0	0.3
1998-Feb-24 Tue	###	3.75	###	3.75	547,072	###	91.3	91.3	0.3
1998-Feb-23 Mon	###	3.7	###	###			###	###	0.0
1998-Feb-20 Fri	3.72	3.72	###	###	153,555	###	###	###	0.0
1998-Feb-19 Thu	3.73	3.76	3.73	3.76	1,054,388	3,948,683	77.0	77.0	0.3
1998-Feb-18 Wed	3.742	3.742	3.7	3.73	223,976	###	29.0	29.0	###
1998-Feb-17 Tue	3.72	3.75	3.72	3.74			###	###	0.3
1998-Feb-16 Mon	3.74	3.74	3.72	3.72			35.1	35.1	0.3
1998-Feb-13 Fri	3.73	3.74	3.72	3.74			78.4	78.4	0.3
1998-Feb-12 Thu	3.72	3.75	3.72	3.75			###	###	0.3
1998-Feb-11 Wed	3.7	3.75	###	3.74			###	###	0.3
1998-Feb-10 Tue	###	3.7	###	3.7	795,640	###	###	###	0.3
1998-Feb-09 Mon	###	3.7	###	3.7			###	###	0.3
1998-Feb-06 Fri	###	###	###	###	252,676	0	72.4	72.4	0.0
1998-Feb-05 Thu	###	3.74	###	3.74	653,555	1,222,147	86.8	86.8	0.3
1998-Feb-04 Wed	###	3.72	###	###			###	###	0.0
1998-Feb-03 Tue	3.652	###	3.652	###			###	###	0.0
1998-Feb-02 Mon	###	###	###	###	62,143	0	20.4	20.4	0.0
1998-Jan-30 Fri	###	###	###	###	474,376	0	73.7	73.7	0.0
1998-Jan-29 Thu	###	###	###	###			72.5	72.5	0.0
1998-Jan-28 Wed	3.55	###	3.55	3.58	850,276	###	###	###	0.3
1998-Jan-27 Tue	3.55	3.58	3.54	3.54			34.1	34.1	0.3
1998-Jan-23 Fri	3.541	###	3.54	3.58			###	###	0.3
1998-Jan-22 Thu	3.56	###	3.56	3.56			###	###	0.3
1998-Jan-21 Wed	3.55	###	3.55	3.58	481,778	855,155	82.9	82.9	0.3
1998-Jan-20 Tue	###	3.58	3.53	3.56			30.5	30.5	0.3
1998-Jan-19 Mon	###	###	3.57	3.57			###	###	0.3
1998-Jan-16 Fri	###	###	###	###	147,451	0	###	###	0.0
1998-Jan-15 Thu	###	###	###	###			###	###	0.0
1998-Jan-14 Wed	3.57	###	3.57	###			###	###	0.0
1998-Jan-13 Tue	3.54	3.58	3.53	3.53	482,628	1,715,742	31.5	31.5	0.3
1998-Jan-12 Mon	3.45	3.5	3.45	3.48			###	###	0.2
1998-Jan-09 Fri	###	###	3.55	3.57			27.0	27.0	0.3
1998-Jan-08 Thu	3.59	###	3.59	###			###	###	0.0
1998-Jan-07 Wed	###	###	3.58	###	899,724	###	23.4	23.4	0.0
1998-Jan-06 Tue	3.557	###	3.557	###	795,275	###	91.0	91.0	0.0
1998-Jan-05 Mon	3.54	3.58	3.54	3.58			###	###	0.3
1998-Jan-02 Fri	3.55	3.55	3.5	3.54			###	###	0.3
1997-Dec-31 Wed	3.49	3.557	3.49	3.557	96,678	340,644	###	###	0.3
1997-Dec-30 Tue	3.49	3.52	3.49	3.5			###	###	0.3
1997-Dec-29 Mon	3.49	3.5	3.48	3.49			69.8	69.8	###
1997-Dec-24 Wed	3.5	3.5	3.48	3.48	100,976	###	18.3	18.3	0.2
1997-Dec-23 Tue	3.43	3.48	3.43	3.48			###	###	0.2
1997-Dec-22 Mon	3.43	3.43	3.4	3.43			###	###	0.2
1997-Dec-19 Fri	3.42	3.46	3.41	3.42	1,050,351	3,607,955	###	###	0.2
1997-Dec-18 Thu	3.47	3.478	3.43	3.46	429,243	###	25.2	25.2	0.2
1997-Dec-17 Wed	3.51	3.51	3.48	3.5			21.6	21.6	0.3
1997-Dec-16 Tue	3.54	3.54	3.5	3.51			###	###	###
1997-Dec-15 Mon	3.55	3.59	3.54	3.54	90,283	321,858	###	###	0.3
1997-Dec-12 Fri	3.51	3.55	3.51	3.54	98,279	346,924	76.8	76.8	0.3
1997-Dec-11 Thu	3.53	3.53	3.48	3.51			33.8	33.8	###
1997-Dec-10 Wed	3.52	3.53	3.49	3.53	304,681	###	80.8	80.8	0.3
1997-Dec-09 Tue	3.54	3.54	3.51	3.53			###	###	0.3
1997-Dec-08 Mon	3.56	3.56	3.54	3.54	85,326	###	20.6	20.6	0.3
1997-Dec-05 Fri	3.51	3.55	3.51	3.55	863,446	###	###	###	###
1997-Dec-04 Thu	###	###	3.5	3.52			8.8	8.8	###
1997-Dec-03 Wed	###	###	###	###	2,106,682	0	17.9	17.9	0.0
1997-Dec-02 Tue	###	###	###	###			23.9	23.9	0.0
1997-Dec-01 Mon	###	3.683	###	3.683	182,254	335,620	79.4	79.4	###
1997-Nov-28 Fri	3.59	###	3.55	###	310,075	550,383	###	###	0.0
1997-Nov-27 Thu	3.56	###	3.56	3.59	265,341	###	81.2	81.2	###
1997-Nov-26 Wed	3.58	###	3.56	3.59			###	###	###
1997-Nov-25 Tue	3.58	3.59	3.53	3.59			###	###	###
1997-Nov-24 Mon	3.51	3.59	3.5	3.59			91.1	91.1	###
1997-Nov-21 Fri	3.453	3.53	3.45	3.52	361,756	1,262,528	82.6	82.6	###
1997-Nov-20 Thu	3.43	3.46	3.4	3.45			###	###	###
1997-Nov-19 Wed	3.42	3.46	3.4	3.42	191,770	657,771	###	###	0.2
1997-Nov-18 Tue	3.46	3.49	3.45	3.45	537,270	1,864,326	###	###	###
1997-Nov-17 Mon	3.41	3.473	3.41	3.473	328,870	###	###	###	0.2
1997-Nov-14 Fri	3.45	3.45	###	###			###	###	0.0
1997-Nov-13 Thu	3.43	3.44	3.42	3.44			###	###	0.2
1997-Nov-12 Wed	3.43	3.45	3.43	3.44	191,483	###	###	###	0.2
1997-Nov-11 Tue	###	3.44	###	3.42			###	###	0.2
1997-Nov-10 Mon	###	3.41	###	3.41	285,454	###	###	###	###
1997-Nov-07 Fri	3.4	3.41	###	###			###	###	0.0
1997-Nov-06 Thu	###	3.4	###	3.357			###	###	###
1997-Nov-05 Wed	3.42	3.42	###	###			22.4	22.4	0.0
1997-Nov-04 Tue	###	3.44	###	3.42			###	###	0.2
1997-Nov-03 Mon	###	###	###	###	354,472	0	72.1	72.1	0.0
1997-Oct-31 Fri	3.23	###	3.22	###			68.2	68.2	0.0
1997-Oct-30 Thu	3.288	3.288	###	3.23	527,955	867,958	###	###	###
1997-Oct-29 Wed	3.28	###	3.28	###	329,852	540,957	###	###	0.0
1997-Oct-28 Tue	3.258	3.258	###	###			35.4	35.4	0.0
1997-Oct-27 Mon	3.343	3.345	###	###			50.1	50.1	0.0
1997-Oct-24 Fri	###	3.44	###	3.4			76.1	76.1	0.2
1997-Oct-23 Thu	3.55	3.58	3.49	3.49	303,355	1,072,359	###	###	###
1997-Oct-22 Wed	3.5	3.55	3.46	3.55	134,483	###	82.5	82.5	###
1997-Oct-21 Tue	3.5	3.5	3.45	3.5	830,656	2,886,529	72.4	72.4	0.3
1997-Oct-20 Mon	3.451	3.5	3.45	3.5			###	###	0.3
1997-Oct-17 Fri	3.47	3.47	3.45	3.46	718,070	2,484,522	###	###	0.2
1997-Oct-16 Thu	###	3.5	3.42	3.48			31.6	31.6	0.2
1997-Oct-15 Wed	3.51	3.51	3.44	3.5			###	###	0.3
1997-Oct-14 Tue	3.528	3.53	3.5	3.5			29.3	29.3	0.3
1997-Oct-13 Mon	3.54	3.54	3.5	3.52	263,185	###	34.6	34.6	###
1997-Oct-10 Fri	3.55	3.55	3.53	3.55			79.4	79.4	###
1997-Oct-09 Thu	###	###	3.56	3.59	1,818,959	3,237,747	25.0	25.0	###
1997-Oct-08 Wed	###	###	###	###			75.6	75.6	0.0
1997-Oct-07 Tue	###	###	###	###			32.6	32.6	0.0
1997-Oct-06 Mon	###	###	###	###	46,388	0	###	###	0.0
1997-Oct-03 Fri	###	3.72	###	3.7			###	###	0.3
1997-Oct-02 Thu	3.71	3.75	###	###			###	###	0.0
1997-Oct-01 Wed	###	3.72	###	3.72	225,685	419,774	81.3	81.3	0.3
1997-Sep-30 Tue	###	3.72	###	###	624,725	1,161,988	###	###	0.0
1997-Sep-29 Mon	###	3.7	###	3.7	79,078	###	###	###	0.3
1997-Sep-26 Fri	3.7	3.7	###	###			###	###	0.0
1997-Sep-25 Thu	3.7	3.73	3.7	3.7			63.9	63.9	0.3
1997-Sep-24 Wed	3.72	3.72	###	###	321,857	598,654	19.3	19.3	0.0
1997-Sep-23 Tue	3.75	3.75	3.73	3.74	323,783	1,210,948	32.9	32.9	0.3
1997-Sep-22 Mon	###	3.77	###	3.76	525,683	###	###	###	0.3
1997-Sep-19 Fri	###	###	###	###			77.2	77.2	0.0
1997-Sep-18 Thu	3.5	###	3.5	###			91.0	91.0	0.0
1997-Sep-17 Wed	3.49	###	3.49	3.55	320,246	558,829	86.1	86.1	###
1997-Sep-16 Tue	3.46	3.48	3.45	3.48			###	###	0.2
1997-Sep-15 Mon	3.48	3.5	3.48	3.48			72.8	72.8	0.2
1997-Sep-12 Fri	3.48	3.48	3.46	3.48	541,350	1,878,484	77.9	77.9	0.2
1997-Sep-11 Thu	3.45	3.49	3.45	3.46			###	###	0.2
1997-Sep-10 Wed	3.45	3.48	3.45	3.45	316,371	1,096,225	70.4	70.4	###
1997-Sep-09 Tue	3.449	3.46	3.449	3.46	731,756	2,527,851	71.5	71.5	0.2
1997-Sep-08 Mon	3.42	3.45	3.42	3.44			72.5	72.5	0.2
1997-Sep-05 Fri	3.43	3.44	3.4	3.4	456,859	1,562,457	###	###	0.2
1997-Sep-04 Thu	3.4	3.43	3.4	3.43	146,446	###	80.2	80.2	0.2
1997-Sep-03 Wed	###	3.44	###	###	148,321	###	22.8	22.8	0.0
1997-Sep-02 Tue	3.4	3.4	###	3.4			75.0	75.0	0.2
1997-Sep-01 Mon	3.4	3.42	###	3.4	314,185	537,256	###	###	0.2
1997-Aug-29 Fri	###	3.42	3.4	3.4			39.2	39.2	0.2
1997-Aug-28 Thu	3.43	3.44	3.42	3.42	1,119,042	###	###	###	0.2
1997-Aug-27 Wed	3.45	3.45	3.43	3.43	255,626	879,353	26.9	26.9	0.2
1997-Aug-26 Tue	3.43	3.45	3.41	3.45			79.0	79.0	###
1997-Aug-25 Mon	3.41	3.43	3.4	3.43	197,270	673,677	###	###	0.2
1997-Aug-22 Fri	3.41	3.42	###	3.41	351,585	###	76.0	76.0	###
1997-Aug-21 Thu	3.41	3.42	3.41	3.42	292,682	###	73.3	73.3	0.2
1997-Aug-20 Wed	3.44	3.45	3.4	3.4	241,177	###	21.4	21.4	0.2
1997-Aug-19 Tue	###	3.43	###	3.4			29.8	29.8	0.2
1997-Aug-18 Mon	###	###	###	###			66.4	66.4	0.0
1997-Aug-15 Fri	3.348	###	3.348	###			###	###	0.0
1997-Aug-14 Thu	###	###	###	###	375,154	0	24.0	24.0	0.0
1997-Aug-13 Wed	###	###	###	###			31.7	31.7	0.0
1997-Aug-12 Tue	###	3.4	###	###			77.2	77.2	0.0
1997-Aug-11 Mon	3.44	3.44	###	###			###	###	0.0
1997-Aug-08 Fri	3.43	3.47	3.43	3.47	647,488	###	77.7	77.7	0.2
1997-Aug-07 Thu	3.49	###	3.4	3.41			13.1	13.1	###
1997-Aug-06 Wed	3.48	3.53	3.46	3.53			###	###	0.3
1997-Aug-05 Tue	3.52	3.53	3.47	3.49	349,871	1,224,548	24.8	24.8	###
1997-Aug-04 Mon	3.54	3.54	3.52	3.52	46,175	###	30.2	30.2	###
1997-Aug-01 Fri	3.54	3.56	3.54	3.56			69.5	69.5	0.3
1997-Jul-31 Thu	3.58	3.59	3.55	3.57	1,052,522	###	###	###	0.3
1997-Jul-30 Wed	3.56	3.57	3.54	3.57			73.8	73.8	0.3
1997-Jul-29 Tue	3.52	3.54	3.52	3.52	2,314,585	8,170,485	###	###	###
1997-Jul-28 Mon	3.53	3.54	3.52	3.52	825,251	###	22.2	22.2	###
1997-Jul-25 Fri	3.54	3.55	3.52	3.53	708,956	2,506,159	###	###	0.3
1997-Jul-24 Thu	3.55	3.57	3.54	3.54	1,457,550	###	###	###	0.3
1997-Jul-23 Wed	3.53	3.57	3.52	3.54	274,222	###	69.4	69.4	0.3
1997-Jul-22 Tue	3.51	3.52	3.5	3.51			71.6	71.6	###
1997-Jul-21 Mon	3.52	3.53	3.5	3.51			38.2	38.2	###
1997-Jul-18 Fri	3.59	3.59	3.5	3.52			10.2	10.2	###
1997-Jul-17 Thu	3.54	###	3.54	3.59	542,656	###	###	###	###
1997-Jul-16 Wed	3.5	3.56	3.5	3.54			###	###	0.3
1997-Jul-15 Tue	3.52	3.52	3.5	3.51			41.9	41.9	###
1997-Jul-14 Mon	3.49	3.52	3.49	3.51			79.3	79.3	###
1997-Jul-11 Fri	3.48	3.54	3.48	3.51			###	###	###
1997-Jul-10 Thu	3.46	3.48	3.44	3.48			###	###	0.2
1997-Jul-09 Wed	3.48	3.48	3.47	3.48			58.6	58.6	0.2
1997-Jul-08 Tue	3.47	3.5	3.43	3.46	124,441	431,188	53.3	53.3	0.2
1997-Jul-07 Mon	3.49	3.51	3.48	3.5			85.3	85.3	0.3
1997-Jul-04 Fri	3.52	3.52	3.49	3.5			38.2	38.2	0.3
1997-Jul-03 Thu	3.5	3.53	3.49	3.5	994,577	###	72.4	72.4	0.3
1997-Jul-02 Wed	3.479	3.5	3.47	3.5	548,351	###	70.6	70.6	0.3
1997-Jul-01 Tue	3.48	3.5	3.47	3.47	673,989	2,348,851	25.4	25.4	0.2
1997-Jun-30 Mon	3.471	3.5	3.47	3.48	1,341,485	4,675,075	###	###	0.2
1997-Jun-27 Fri	3.48	3.48	3.45	3.473	186,873	###	26.9	26.9	0.2
1997-Jun-26 Thu	3.44	3.48	3.44	3.48	803,949	###	79.0	79.0	0.2
1997-Jun-25 Wed	3.44	3.45	3.42	3.44	105,743	363,227	###	###	0.2
1997-Jun-24 Tue	###	3.42	###	3.41	713,346	1,219,821	72.5	72.5	###
1997-Jun-23 Mon	3.426	3.45	3.42	3.42	150,329	516,380	36.1	36.1	0.2
1997-Jun-20 Fri	3.43	3.45	3.42	3.43	1,266,551	###	67.0	67.0	0.2
1997-Jun-19 Thu	3.42	3.43	3.41	3.43			###	###	0.2
1997-Jun-18 Wed	###	3.43	3.4	3.41	315,846	###	74.4	74.4	###
1997-Jun-17 Tue	3.386	3.42	###	3.42			79.5	79.5	0.2
1997-Jun-16 Mon	###	###	###	###			###	###	0.0
1997-Jun-13 Fri	###	3.4	###	###			###	###	0.0
1997-Jun-12 Thu	###	3.4	###	###			###	###	0.0
1997-Jun-11 Wed	###	###	###	###	531,178	0	33.6	33.6	0.0
1997-Jun-10 Tue	###	###	###	###	768,571	0	74.0	74.0	0.0
1997-Jun-06 Fri	###	###	###	###			28.7	28.7	0.0
1997-Jun-05 Thu	###	###	###	###			###	###	0.0
1997-Jun-04 Wed	###	###	###	###	505,376	0	###	###	0.0
1997-Jun-03 Tue	###	###	###	###			###	###	0.0
1997-Jun-02 Mon	###	###	###	###	202,626	0	###	###	0.0
1997-May-30 Fri	###	###	###	###	386,379	0	62.0	62.0	0.0
1997-May-29 Thu	3.29	###	3.29	###	451,349	###	77.9	77.9	0.0
1997-May-28 Wed	###	###	3.29	###			###	###	0.0
1997-May-27 Tue	###	###	###	###	200,120	0	###	###	0.0
1997-May-26 Mon	###	###	###	###			68.9	68.9	0.0
1997-May-23 Fri	###	###	3.27	###	267,274	###	###	###	0.0
1997-May-22 Thu	3.27	3.28	3.26	3.27	166,351	###	###	###	###
1997-May-21 Wed	3.28	3.28	3.26	3.26	1,492,888	4,881,743	###	###	0.2
1997-May-20 Tue	3.26	3.29	3.26	3.27			78.5	78.5	###
1997-May-19 Mon	3.25	3.27	3.24	3.26			77.7	77.7	0.2
1997-May-16 Fri	3.23	3.29	3.23	3.25			73.8	73.8	0.2
1997-May-15 Thu	3.24	3.25	3.21	3.23			27.1	27.1	###
1997-May-14 Wed	3.24	3.25	3.24	3.24	67,745	###	70.1	70.1	###
1997-May-13 Tue	3.22	3.26	3.22	3.26			79.5	79.5	0.2
1997-May-12 Mon	3.24	3.25	3.22	3.25			76.6	76.6	0.2
1997-May-09 Fri	###	3.25	3.2	###			###	###	0.0
1997-May-08 Thu	3.189	3.2	###	###	73,841	118,145	###	###	0.0
1997-May-07 Wed	3.24	3.24	###	###	235,248	###	12.5	12.5	0.0
1997-May-06 Tue	###	3.22	###	3.22			77.6	77.6	0.2
1997-May-05 Mon	###	3.2	###	###			###	###	0.0
1997-May-02 Fri	###	3.2	###	###	733,478	###	86.1	86.1	0.0
1997-May-01 Thu	###	###	###	###	556,870	0	27.9	27.9	0.0
1997-Apr-30 Wed	###	###	###	###			23.4	23.4	0.0
1997-Apr-29 Tue	###	###	###	###	471,041	0	###	###	0.0
1997-Apr-28 Mon	###	###	###	###	610,350	0	79.8	79.8	0.0
1997-Apr-24 Thu	###	###	###	###			69.3	69.3	0.0
1997-Apr-23 Wed	###	###	###	###	338,674	0	70.6	70.6	0.0
1997-Apr-22 Tue	###	###	###	###	1,345,987	0	73.9	73.9	0.0
1997-Apr-21 Mon	###	###	###	###	773,483	0	19.6	19.6	0.0
1997-Apr-18 Fri	###	###	###	###			###	###	0.0
1997-Apr-17 Thu	###	###	###	###	106,478	0	26.3	26.3	0.0
1997-Apr-16 Wed	###	###	###	###	202,089	0	73.8	73.8	0.0
1997-Apr-15 Tue	###	###	###	###			###	###	0.0
1997-Apr-14 Mon	###	###	###	###			###	###	0.0
1997-Apr-11 Fri	###	###	###	###	230,185	0	78.4	78.4	0.0
1997-Apr-10 Thu	3.155	###	###	###			###	###	0.0
1997-Apr-09 Wed	###	###	###	###	475,859	0	68.6	68.6	0.0
1997-Apr-08 Tue	###	###	###	###	1,519,889	0	###	###	0.0
1997-Apr-07 Mon	###	###	###	###			###	###	0.0
1997-Apr-04 Fri	###	###	###	###	493,156	0	###	###	0.0
1997-Apr-03 Thu	###	###	###	###			29.4	29.4	0.0
1997-Apr-02 Wed	###	###	###	###	547,158	0	###	###	0.0
1997-Apr-01 Tue	###	###	###	###	492,682	0	34.5	34.5	0.0
1997-Mar-27 Thu	###	3.2	###	###			63.5	63.5	0.0
1997-Mar-26 Wed	###	###	###	3.175			###	###	###
1997-Mar-25 Tue	###	###	###	###			###	###	0.0
1997-Mar-24 Mon	3.2	3.2	###	###			22.4	22.4	0.0
1997-Mar-21 Fri	###	###	###	###			70.5	70.5	0.0
1997-Mar-20 Thu	3.2	3.2	###	###			###	###	0.0
1997-Mar-19 Wed	3.2	3.2	###	###			###	###	0.0
1997-Mar-18 Tue	3.24	3.28	3.2	3.21	379,755	###	33.2	33.2	###
1997-Mar-17 Mon	3.27	3.27	3.23	3.23			22.8	22.8	###
1997-Mar-14 Fri	3.23	3.25	3.23	3.24	614,072	###	###	###	###
1997-Mar-13 Thu	3.26	3.27	3.25	3.255	537,820	###	28.6	28.6	0.2
1997-Mar-12 Wed	3.27	3.27	3.23	3.27			###	###	###
1997-Mar-11 Tue	3.286	3.29	3.23	3.25	900,423	2,935,378	###	###	0.2
1997-Mar-10 Mon	3.29	3.29	3.27	3.28	1,276,522	###	20.2	20.2	0.2
1997-Mar-07 Fri	###	###	3.28	3.28	491,251	805,651	29.0	29.0	0.2
1997-Mar-06 Thu	###	###	###	###			###	###	0.0
1997-Mar-05 Wed	3.324	3.324	3.29	###	753,326	2,491,249	###	###	0.0
1997-Mar-04 Tue	###	###	###	###	169,579	0	###	###	0.0
1997-Mar-03 Mon	###	###	3.28	###			###	###	0.0
1997-Feb-28 Fri	###	###	3.29	###			71.6	71.6	0.0
1997-Feb-27 Thu	###	###	###	###			###	###	0.0
1997-Feb-26 Wed	###	###	3.29	###			70.5	70.5	0.0
1997-Feb-25 Tue	###	###	###	###	558,751	0	73.4	73.4	0.0
1997-Feb-24 Mon	3.286	3.29	3.28	3.29	794,273	2,609,186	###	###	###
1997-Feb-21 Fri	3.28	3.29	3.28	3.29			66.1	66.1	###
1997-Feb-20 Thu	###	###	3.27	###			###	###	0.0
1997-Feb-19 Wed	3.26	###	3.26	3.27	678,286	###	###	###	###
1997-Feb-18 Tue	###	###	3.26	3.26	728,528	###	28.5	28.5	0.2
1997-Feb-17 Mon	3.27	3.29	3.27	3.27			###	###	###
1997-Feb-14 Fri	3.25	3.28	3.25	3.28	105,975	###	###	###	0.2
1997-Feb-13 Thu	###	3.29	3.24	3.24			20.2	20.2	###
1997-Feb-12 Wed	3.22	3.26	3.22	3.26			###	###	0.2
1997-Feb-11 Tue	3.23	3.23	3.21	3.21	1,636,387	###	24.6	24.6	###
1997-Feb-10 Mon	###	3.25	3.22	3.23	688,248	2,226,482	30.1	30.1	###
1997-Feb-07 Fri	3.21	3.22	###	3.22			63.8	63.8	0.2
1997-Feb-06 Thu	###	###	###	###	1,139,857	0	###	###	0.0
1997-Feb-05 Wed	###	###	###	###			76.5	76.5	0.0
1997-Feb-04 Tue	3.25	3.26	3.25	3.26			78.2	78.2	0.2
1997-Feb-03 Mon	3.27	3.27	3.24	3.26	114,440	###	30.9	30.9	0.2
1997-Jan-31 Fri	3.24	3.26	3.24	3.24	406,641	1,321,583	###	###	###
1997-Jan-30 Thu	3.24	3.26	3.24	3.26			72.8	72.8	0.2
1997-Jan-29 Wed	###	3.25	3.2	3.22	543,046	1,751,323	66.3	66.3	0.2
1997-Jan-28 Tue	3.22	3.22	3.2	3.21	477,957	1,534,241	###	###	###
1997-Jan-24 Fri	3.22	3.24	3.21	3.21			###	###	###
1997-Jan-23 Thu	3.22	3.23	3.22	3.22	405,747	###	###	###	0.2
1997-Jan-22 Wed	3.23	3.23	3.22	3.22			###	###	0.2
1997-Jan-21 Tue	3.25	3.25	3.22	3.22			###	###	0.2
1997-Jan-20 Mon	###	3.25	3.23	3.23			32.0	32.0	###
1997-Jan-17 Fri	3.25	3.25	3.23	3.23	272,656	###	###	###	###
1997-Jan-16 Thu	3.24	3.26	3.23	3.25			###	###	0.2
1997-Jan-15 Wed	3.24	3.26	3.23	3.26	256,125	831,125	###	###	0.2
1997-Jan-14 Tue	3.24	3.27	3.23	3.23	109,050	###	31.5	31.5	###
1997-Jan-13 Mon	3.23	3.25	3.23	3.23	64,978	210,528	###	###	###
1997-Jan-10 Fri	3.26	3.26	3.22	3.22			###	###	0.2
1997-Jan-09 Thu	3.23	3.26	3.23	3.26			###	###	0.2
1997-Jan-08 Wed	3.23	3.24	3.23	3.24	122,545	###	68.7	68.7	###
1997-Jan-07 Tue	###	###	3.22	3.22			34.4	34.4	0.2
1997-Jan-06 Mon	3.24	3.24	3.22	3.24	140,059	###	###	###	###
1997-Jan-03 Fri	3.24	3.25	3.23	3.23			26.1	26.1	###
1997-Jan-02 Thu	3.21	3.25	3.21	3.24	37,642	121,583	###	###	###
1996-Dec-31 Tue	3.23	3.26	3.22	3.25	412,740	1,337,277	###	###	0.2
1996-Dec-30 Mon	###	3.21	###	3.21			###	###	###
1996-Dec-27 Fri	###	###	###	###	128,350	0	###	###	0.0
1996-Dec-24 Tue	###	###	###	###			67.6	67.6	0.0
1996-Dec-23 Mon	###	###	###	###			68.5	68.5	0.0
1996-Dec-20 Fri	3.23	3.23	###	###			###	###	0.0
1996-Dec-19 Thu	###	3.22	###	3.22			###	###	0.2
1996-Dec-18 Wed	###	3.2	###	3.2	232,571	###	77.3	77.3	0.2
1996-Dec-17 Tue	3.21	3.21	###	###			###	###	0.0
1996-Dec-16 Mon	3.2	3.22	3.2	3.21	115,588	###	66.8	66.8	###
1996-Dec-13 Fri	###	3.22	###	3.2	184,841	###	83.9	83.9	0.2
1996-Dec-12 Thu	3.21	3.22	###	3.2			###	###	0.2
1996-Dec-11 Wed	3.24	3.26	3.24	3.25			###	###	0.2
1996-Dec-10 Tue	3.21	3.24	3.21	3.22	595,954	1,921,951	68.2	68.2	0.2
1996-Dec-09 Mon	3.23	3.23	3.2	3.21	300,144	###	24.1	24.1	###
1996-Dec-06 Fri	3.25	3.25	###	3.2	1,179,323	###	54.5	54.5	0.2
1996-Dec-05 Thu	3.25	3.25	3.24	3.25	398,844	1,294,248	###	###	0.2
1996-Dec-04 Wed	3.23	3.24	3.23	3.23			68.9	68.9	###
1996-Dec-03 Tue	3.22	3.24	3.21	3.24	150,783	486,275	76.7	76.7	###
1996-Dec-02 Mon	3.24	3.24	3.2	3.21			###	###	###
1996-Nov-29 Fri	3.24	3.26	3.2	3.26			67.7	67.7	0.2
1996-Nov-28 Thu	3.26	3.27	3.25	3.26			67.9	67.9	0.2
1996-Nov-27 Wed	3.27	3.28	3.25	3.26			###	###	0.2
1996-Nov-26 Tue	3.24	3.25	3.22	3.25			###	###	0.2
1996-Nov-25 Mon	3.27	3.27	3.23	3.24	121,788	###	###	###	###
1996-Nov-22 Fri	3.28	3.28	3.25	3.26			###	###	0.2
1996-Nov-21 Thu	###	###	3.27	3.28			27.2	27.2	0.2
1996-Nov-20 Wed	3.26	###	3.26	###			###	###	0.0
1996-Nov-19 Tue	3.25	3.27	3.25	3.26	147,750	###	76.1	76.1	0.2
1996-Nov-18 Mon	3.27	3.28	3.25	3.27	507,482	1,656,928	###	###	###
1996-Nov-15 Fri	3.21	3.28	3.21	3.28			###	###	0.2
1996-Nov-14 Thu	3.2	3.22	###	3.22	527,470	849,226	70.1	70.1	0.2
1996-Nov-13 Wed	3.2	3.23	###	3.2	197,223	###	70.5	70.5	0.2
1996-Nov-12 Tue	3.2	3.2	###	3.2			75.1	75.1	0.2
1996-Nov-11 Mon	###	###	###	###	349,422	0	76.8	76.8	0.0
1996-Nov-07 Thu	###	###	###	###			###	###	0.0
1996-Nov-06 Wed	###	###	###	###			###	###	0.0
1996-Nov-05 Tue	###	###	###	###	288,772	0	###	###	0.0
1996-Nov-04 Mon	###	###	###	###			###	###	0.0
1996-Nov-01 Fri	###	###	###	###	1,277,621	0	73.4	73.4	0.0
1996-Oct-31 Thu	###	###	###	###			23.8	23.8	0.0
1996-Oct-30 Wed	###	###	###	###	1,352,226	0	###	###	0.0
1996-Oct-29 Tue	###	###	###	###			###	###	0.0
1996-Oct-28 Mon	###	###	###	###			###	###	0.0
1996-Oct-25 Fri	###	###	###	###	720,423	0	34.9	34.9	0.0
1996-Oct-24 Thu	###	###	###	###			###	###	0.0
1996-Oct-23 Wed	###	###	###	###			25.4	25.4	0.0
1996-Oct-22 Tue	###	###	###	###			75.1	75.1	0.0
1996-Oct-21 Mon	###	###	###	###			###	###	0.0
1996-Oct-18 Fri	###	###	###	###			###	###	0.0
1996-Oct-17 Thu	###	###	###	###			75.4	75.4	0.0
1996-Oct-16 Wed	###	###	###	###			###	###	0.0
1996-Oct-15 Tue	###	###	###	###			###	###	0.0
1996-Oct-14 Mon	###	###	###	###			###	###	0.0
1996-Oct-11 Fri	###	###	###	###			###	###	0.0
1996-Oct-10 Thu	###	###	###	###			###	###	0.0
1996-Oct-09 Wed	###	###	###	###			###	###	0.0
1996-Oct-08 Tue	###	###	###	###			26.8	26.8	0.0
1996-Oct-07 Mon	###	###	###	###			###	###	0.0
1996-Oct-04 Fri	###	###	###	###			23.9	23.9	0.0
1996-Oct-03 Thu	###	###	###	###			28.3	28.3	0.0
1996-Oct-02 Wed	###	###	###	###			###	###	0.0
1996-Oct-01 Tue	###	###	###	###			70.9	70.9	0.0
1996-Sep-30 Mon	###	###	###	###			80.9	80.9	0.0
1996-Sep-27 Fri	###	###	###	###			78.6	78.6	0.0
1996-Sep-26 Thu	###	3	###	###			###	###	0.0
1996-Sep-25 Wed	###	###	###	###			66.4	66.4	0.0
1996-Sep-24 Tue	###	###	###	###			73.1	73.1	0.0
1996-Sep-23 Mon	###	###	###	###			84.7	84.7	0.0
1996-Sep-20 Fri	###	###	###	###			23.7	23.7	0.0
1996-Sep-19 Thu	###	###	###	###			23.8	23.8	0.0
1996-Sep-18 Wed	###	###	###	###			80.9	80.9	0.0
1996-Sep-17 Tue	###	###	###	###			78.1	78.1	0.0
1996-Sep-16 Mon	###	###	###	###			20.7	20.7	0.0
1996-Sep-13 Fri	###	###	###	###			###	###	0.0
1996-Sep-12 Thu	###	###	###	###			79.8	79.8	0.0
1996-Sep-11 Wed	###	###	###	###			21.0	21.0	0.0
1996-Sep-10 Tue	###	###	###	###			###	###	0.0
1996-Sep-09 Mon	###	###	###	###			74.2	74.2	0.0
1996-Sep-06 Fri	###	###	###	###			72.6	72.6	0.0
1996-Sep-05 Thu	###	###	###	###			###	###	0.0
1996-Sep-04 Wed	###	###	###	###			###	###	0.0
1996-Sep-03 Tue	###	###	###	###			26.7	26.7	0.0
1996-Sep-02 Mon	###	3	###	###			82.3	82.3	0.0
1996-Aug-30 Fri	###	###	###	###			###	###	0.0
1996-Aug-29 Thu	###	###	###	###			71.5	71.5	0.0
1996-Aug-28 Wed	2.974	3	###	###			72.3	72.3	0.0
1996-Aug-27 Tue	###	###	###	###			###	###	0.0
1996-Aug-26 Mon	###	###	###	###			74.4	74.4	0.0
1996-Aug-23 Fri	2.972	3	###	###			###	###	0.0
1996-Aug-22 Thu	###	###	###	###			77.8	77.8	0.0
1996-Aug-21 Wed	###	###	###	###			###	###	0.0
1996-Aug-20 Tue	###	###	###	###			###	###	0.0
1996-Aug-19 Mon	###	###	###	###			71.1	71.1	0.0
1996-Aug-16 Fri	###	###	###	###			###	###	0.0
1996-Aug-15 Thu	###	###	###	###			77.5	77.5	0.0
1996-Aug-14 Wed	###	###	###	###			###	###	0.0
1996-Aug-13 Tue	###	###	###	###			21.6	21.6	0.0
1996-Aug-12 Mon	###	###	###	###			###	###	0.0
1996-Aug-09 Fri	###	###	###	###			###	###	0.0
1996-Aug-08 Thu	###	###	###	###			###	###	0.0
1996-Aug-07 Wed	###	###	###	###			###	###	0.0
1996-Aug-06 Tue	###	###	###	###			###	###	0.0
1996-Aug-05 Mon	###	###	###	###			74.1	74.1	0.0
1996-Aug-02 Fri	###	###	3	3			17.7	17.7	0.2
1996-Aug-01 Thu	3	###	3	###			78.2	78.2	0.0
1996-Jul-31 Wed	###	###	###	###			###	###	0.0
1996-Jul-30 Tue	###	###	###	###			77.2	77.2	0.0
1996-Jul-29 Mon	###	###	###	###			35.2	35.2	0.0
1996-Jul-26 Fri	###	###	###	###			20.1	20.1	0.0
1996-Jul-25 Thu	###	###	###	###			88.3	88.3	0.0
1996-Jul-24 Wed	###	###	###	###			###	###	0.0
1996-Jul-23 Tue	###	3	###	3			###	###	0.2
1996-Jul-22 Mon	###	3	###	###			82.2	82.2	0.0
1996-Jul-19 Fri	###	3	###	###			###	###	0.0
1996-Jul-18 Thu	###	###	###	###			68.6	68.6	0.0
1996-Jul-17 Wed	2.871	###	2.871	###			###	###	0.0
1996-Jul-16 Tue	2.88	2.89	2.85	2.88			83.2	83.2	0.2
1996-Jul-15 Mon	###	###	2.88	###			###	###	0.0
1996-Jul-12 Fri	###	###	###	###			###	###	0.0
1996-Jul-11 Thu	###	###	###	###			79.8	79.8	0.0
1996-Jul-10 Wed	###	###	###	###			###	###	0.0
1996-Jul-09 Tue	###	###	###	###			76.0	76.0	0.0
1996-Jul-08 Mon	###	###	2.89	###			38.8	38.8	0.0
1996-Jul-05 Fri	###	###	###	###			76.4	76.4	0.0
1996-Jul-04 Thu	###	###	2.89	###			27.8	27.8	0.0
1996-Jul-03 Wed	2.89	###	2.88	2.89			###	###	###
1996-Jul-02 Tue	2.87	###	2.86	###			78.0	78.0	0.0
1996-Jul-01 Mon	###	###	2.86	2.87			18.8	18.8	###

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 2024-04-29 11:27:15 thru 2024-04-29 11:27:16 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000