(SMS) STAR MINERALS LIMITED Daily Prices Page 3

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

_{Currently Tue 26-Apr-28 07:17:47 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(SMS) STAR MINERALS LIMITED Daily Prices Page 3...

TOC Company Info for SMS Limits

Company Details for (SMS) STAR MINERALS LIMITED

Listing Code	SMS
Listing Name	STAR MINERALS LIMITED
GICS Sector	Materials
ISIN Name	SIMS GROUP LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000SMS2

Maximum Price date available .. Monday 27th April 2026
Latest price with VOLUME for SMS .. Friday 16th August 2024

SMS 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	###	2	0.0
MAX	19.76	11,497,540	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for SMS Bottom

<< Previous 1 2 3 4 5 6 Next >>

End of day Prices (full format),

600 Days for (SMS) STAR MINERALS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2005-Aug-22 Mon	16.72	###	16.7	###			77.6	77.6	0.0
2005-Aug-19 Fri	16.45	16.86	16.4	###	239,049	3,975,384	74.3	74.3	0.0
2005-Aug-18 Thu	16.8	16.85	16.27	16.47			###	###	###
2005-Aug-17 Wed	###	###	16.8	16.8	348,280	2,925,552	###	###	1.2
2005-Aug-16 Tue	###	###	16.75	###	361,158	###	68.1	68.1	0.0
2005-Aug-15 Mon	16.84	###	16.72	16.78	220,354	1,842,159	32.6	32.6	1.2
2005-Aug-12 Fri	16.86	###	16.59	16.8	553,786	4,593,654	30.4	30.4	1.2
2005-Aug-11 Thu	16.75	16.8	###	16.8			64.5	64.5	1.2
2005-Aug-10 Wed	###	16.56	###	16.56	713,742	5,909,783	87.0	87.0	1.2
2005-Aug-09 Tue	###	###	15.73	###	713,077	5,608,350	###	###	0.0
2005-Aug-08 Mon	15.88	###	15.86	###			69.4	69.4	0.0
2005-Aug-05 Fri	15.86	###	15.72	15.74	273,141	2,146,888	21.9	21.9	1.1
2005-Aug-04 Thu	15.87	###	15.85	###	489,487	3,879,184	72.7	72.7	0.0
2005-Aug-03 Wed	15.7	###	15.7	15.87			80.0	80.0	###
2005-Aug-02 Tue	15.89	15.89	###	###	505,077	###	17.4	17.4	0.0
2005-Aug-01 Mon	###	###	15.76	###			71.4	71.4	0.0
2005-Jul-29 Fri	###	###	15.59	###			85.5	85.5	0.0
2005-Jul-28 Thu	15.4	###	15.4	15.5			###	###	1.1
2005-Jul-27 Wed	###	15.4	###	###			###	###	0.0
2005-Jul-26 Tue	15.5	15.55	15.28	15.28	646,847	9,971,146	###	###	###
2005-Jul-25 Mon	15.53	15.72	15.52	15.52	430,529	###	31.1	31.1	1.1
2005-Jul-22 Fri	###	###	###	15.45	560,877	0	69.6	69.6	###
2005-Jul-21 Thu	14.85	15.45	14.85	###	919,428	###	###	###	0.0
2005-Jul-20 Wed	14.74	14.76	###	14.74	802,685	###	67.1	67.1	1.1
2005-Jul-19 Tue	14.83	14.83	###	###			22.3	22.3	0.0
2005-Jul-18 Mon	###	14.85	14.59	14.85	365,583	5,381,381	###	###	###
2005-Jul-15 Fri	###	14.7	14.52	14.55	331,289	###	###	###	###
2005-Jul-14 Thu	14.42	14.55	14.42	14.55	281,675	###	75.9	75.9	###
2005-Jul-13 Wed	###	14.5	###	###	265,626	1,925,788	70.0	70.0	0.0
2005-Jul-12 Tue	14.44	###	###	###			###	###	0.0
2005-Jul-11 Mon	14.55	###	14.4	14.4			21.8	21.8	1.0
2005-Jul-08 Fri	14.28	14.5	14.22	###	588,340	###	###	###	0.0
2005-Jul-07 Thu	14.4	14.56	14.25	###	485,579	###	###	###	0.0
2005-Jul-06 Wed	###	14.4	14.27	###			72.7	72.7	0.0
2005-Jul-05 Tue	14.45	14.45	###	14.26	859,282	###	###	###	1.0
2005-Jul-04 Mon	14.89	14.89	14.4	14.4	577,482	8,457,223	###	###	1.0
2005-Jul-01 Fri	14.88	14.89	14.73	14.83	639,020	9,463,886	###	###	###
2005-Jun-30 Thu	14.56	14.84	14.56	14.84	605,556	8,901,673	74.9	74.9	###
2005-Jun-29 Wed	14.53	###	14.52	14.57	644,042	4,675,744	###	###	###
2005-Jun-28 Tue	14.78	14.78	###	14.44			###	###	###
2005-Jun-27 Mon	###	###	###	###	1,132,175	0	###	###	0.0
2005-Jun-24 Fri	13.85	13.89	13.52	13.75	1,319,227	###	###	###	1.0
2005-Jun-23 Thu	13.75	###	13.72	###			87.4	87.4	0.0
2005-Jun-22 Wed	13.84	###	###	13.74	515,440	0	31.8	31.8	###
2005-Jun-21 Tue	14.4	14.42	###	###	383,288	###	###	###	0.0
2005-Jun-20 Mon	14.55	###	###	14.57	1,040,048	0	73.5	73.5	###
2005-Jun-17 Fri	###	###	###	###	908,174	0	80.8	80.8	0.0
2005-Jun-16 Thu	###	13.59	###	13.58			89.7	89.7	###
2005-Jun-15 Wed	###	###	12.86	###			###	###	0.0
2005-Jun-14 Tue	13.22	###	###	###			24.4	24.4	0.0
2005-Jun-10 Fri	12.89	13.22	12.85	13.2			###	###	0.9
2005-Jun-09 Thu	###	###	###	###			###	###	0.0
2005-Jun-08 Wed	###	###	###	###			15.6	15.6	0.0
2005-Jun-07 Tue	13.88	###	###	###	352,949	0	17.7	17.7	0.0
2005-Jun-06 Mon	###	13.89	###	13.82	441,250	3,064,481	###	###	1.0
2005-Jun-03 Fri	###	###	13.4	###	616,954	###	29.9	29.9	0.0
2005-Jun-02 Thu	###	13.79	13.56	###	944,078	###	###	###	0.0
2005-Jun-01 Wed	13.53	###	13.51	13.52			30.6	30.6	1.0
2005-May-31 Tue	13.8	13.8	13.5	13.52			17.3	17.3	1.0
2005-May-30 Mon	###	###	13.8	13.8	176,342	1,216,759	###	###	1.0
2005-May-27 Fri	###	###	###	###	658,151	0	19.5	19.5	0.0
2005-May-26 Thu	13.88	###	13.75	###	250,247	1,720,448	81.7	81.7	0.0
2005-May-25 Wed	###	###	13.74	13.75			###	###	1.0
2005-May-24 Tue	14.22	14.29	###	###	500,148	3,573,557	26.4	26.4	0.0
2005-May-23 Mon	###	###	13.85	###	495,327	###	78.2	78.2	0.0
2005-May-20 Fri	14.28	###	13.76	13.76			###	###	1.0
2005-May-19 Thu	13.84	###	13.78	###	361,253	###	###	###	0.0
2005-May-18 Wed	13.72	###	13.43	13.49	326,286	###	###	###	###
2005-May-17 Tue	13.85	13.87	13.41	###	294,952	4,023,145	###	###	0.0
2005-May-16 Mon	###	###	13.86	13.89			###	###	1.0
2005-May-13 Fri	###	14.2	###	###			###	###	0.0
2005-May-12 Thu	###	###	###	14.24			26.0	26.0	1.0
2005-May-11 Wed	###	14.45	14.2	###	227,645	###	###	###	0.0
2005-May-10 Tue	###	###	###	###			###	###	0.0
2005-May-09 Mon	14.85	###	14.71	###			74.2	74.2	0.0
2005-May-06 Fri	14.85	###	###	14.8	430,486	0	###	###	1.1
2005-May-05 Thu	14.77	14.8	14.5	14.72			###	###	###
2005-May-04 Wed	14.8	###	14.7	14.76			46.7	46.7	1.1
2005-May-03 Tue	###	###	14.5	14.8	279,084	2,023,359	###	###	1.1
2005-May-02 Mon	###	15.42	14.7	14.86			17.2	17.2	###
2005-Apr-29 Fri	###	###	14.57	###			87.0	87.0	0.0
2005-Apr-28 Thu	14.53	14.8	14.52	14.8	377,678	5,536,759	85.7	85.7	1.1
2005-Apr-27 Wed	14.89	14.89	###	###	582,325	###	###	###	0.0
2005-Apr-26 Tue	15.45	15.45	###	###			18.5	18.5	0.0
2005-Apr-22 Fri	15.72	15.79	###	15.45			###	###	###
2005-Apr-21 Thu	###	###	15.4	15.48	323,944	###	###	###	1.1
2005-Apr-20 Wed	16.45	16.58	###	###	271,179	2,248,073	###	###	0.0
2005-Apr-19 Tue	###	###	###	###			77.2	77.2	0.0
2005-Apr-18 Mon	15.5	###	15.4	15.56	259,074	###	75.9	75.9	###
2005-Apr-15 Fri	16.5	16.5	###	###	682,683	###	###	###	0.0
2005-Apr-14 Thu	###	###	16.73	16.77			33.2	33.2	1.2
2005-Apr-13 Wed	###	17.23	###	###			29.2	29.2	0.0
2005-Apr-12 Tue	###	###	###	###	84,323	0	###	###	0.0
2005-Apr-11 Mon	###	###	16.86	###	124,188	###	###	###	0.0
2005-Apr-08 Fri	###	###	###	###	244,321	0	72.3	72.3	0.0
2005-Apr-07 Thu	###	###	16.47	###	175,924	###	###	###	0.0
2005-Apr-06 Wed	###	###	###	###			###	###	0.0
2005-Apr-05 Tue	###	17.22	###	###			72.1	72.1	0.0
2005-Apr-04 Mon	###	17.23	###	17.22			###	###	1.2
2005-Apr-01 Fri	###	###	###	###			26.5	26.5	0.0
2005-Mar-31 Thu	16.56	###	16.56	###			###	###	0.0
2005-Mar-30 Wed	16.77	16.77	16.25	16.56	384,244	###	42.0	42.0	1.2
2005-Mar-29 Tue	17.4	17.49	###	###			###	###	0.0
2005-Mar-24 Thu	###	17.58	17.22	17.49	246,084	###	84.7	84.7	###
2005-Mar-23 Wed	17.84	17.84	17.25	17.45	348,243	6,109,923	###	###	###
2005-Mar-22 Tue	###	###	17.87	17.87			###	###	###
2005-Mar-21 Mon	18.24	18.29	17.7	###	278,486	5,011,355	###	###	0.0
2005-Mar-18 Fri	18.2	18.4	###	###			###	###	0.0
2005-Mar-17 Thu	###	###	18.87	###	624,149	5,888,845	38.5	38.5	0.0
2005-Mar-16 Wed	###	19.25	###	###	361,427	###	72.0	72.0	0.0
2005-Mar-15 Tue	###	###	18.87	###			###	###	0.0
2005-Mar-14 Mon	###	###	###	###			84.2	84.2	0.0
2005-Mar-11 Fri	###	18.44	###	18.43	284,886	2,626,648	86.4	86.4	###
2005-Mar-10 Thu	17.88	###	17.88	###			74.7	74.7	0.0
2005-Mar-09 Wed	###	###	17.82	17.87			###	###	###
2005-Mar-08 Tue	###	###	###	###	252,259	0	###	###	0.0
2005-Mar-07 Mon	17.87	###	17.85	17.89			###	###	1.3
2005-Mar-04 Fri	17.8	17.89	17.7	17.8			###	###	###
2005-Mar-03 Thu	###	###	17.53	###	196,388	1,721,340	68.6	68.6	0.0
2005-Mar-02 Wed	###	###	###	###	228,524	0	###	###	0.0
2005-Mar-01 Tue	###	18.4	###	###	469,946	###	31.1	31.1	0.0
2005-Feb-28 Mon	17.5	###	17.48	###			89.3	89.3	0.0
2005-Feb-25 Fri	###	###	###	17.2			7.7	7.7	1.2
2005-Feb-24 Thu	###	###	17.85	###	235,323	2,100,257	78.6	78.6	0.0
2005-Feb-23 Wed	###	###	17.85	###	283,850	###	77.6	77.6	0.0
2005-Feb-22 Tue	###	###	17.85	###	259,873	###	82.3	82.3	0.0
2005-Feb-21 Mon	###	###	17.59	17.85			81.2	81.2	1.3
2005-Feb-18 Fri	17.4	17.89	###	17.5	126,481	1,131,372	74.0	74.0	1.3
2005-Feb-17 Thu	17.71	17.71	17.26	17.45	172,321	###	22.0	22.0	###
2005-Feb-16 Wed	17.81	###	17.73	17.75			35.4	35.4	1.3
2005-Feb-15 Tue	17.83	###	17.7	17.7			###	###	1.3
2005-Feb-14 Mon	17.59	###	17.59	17.73			78.7	78.7	###
2005-Feb-11 Fri	###	17.83	17.55	17.55	59,153	###	24.9	24.9	###
2005-Feb-10 Thu	17.7	17.74	17.54	###			35.9	35.9	0.0
2005-Feb-09 Wed	###	###	17.72	17.84			22.0	22.0	1.3
2005-Feb-08 Tue	###	###	###	###	62,449	0	72.2	72.2	0.0
2005-Feb-07 Mon	###	###	###	###			###	###	0.0
2005-Feb-04 Fri	###	###	17.79	17.88			19.9	19.9	1.3
2005-Feb-03 Thu	###	18.26	###	18.21			68.6	68.6	###
2005-Feb-02 Wed	18.2	18.26	###	###	289,288	###	###	###	0.0
2005-Feb-01 Tue	###	18.25	###	###			###	###	0.0
2005-Jan-31 Mon	17.85	###	17.8	###			###	###	0.0
2005-Jan-28 Fri	###	17.82	###	17.78	170,627	1,520,286	77.8	77.8	1.3
2005-Jan-27 Thu	17.5	17.8	17.5	17.58	153,742	2,713,546	###	###	1.3
2005-Jan-25 Tue	17.22	17.55	17.22	17.5	118,282	###	84.6	84.6	1.3
2005-Jan-24 Mon	###	###	###	17.27	126,953	0	34.6	34.6	###
2005-Jan-21 Fri	17.4	17.46	###	###			28.8	28.8	0.0
2005-Jan-20 Thu	17.4	17.5	###	17.4			72.4	72.4	1.2
2005-Jan-19 Wed	17.5	###	17.45	17.5	179,941	1,569,985	75.6	75.6	1.3
2005-Jan-18 Tue	17.78	17.78	###	17.41	151,022	1,342,585	###	###	###
2005-Jan-17 Mon	17.84	###	17.71	17.78	185,681	###	###	###	1.3
2005-Jan-14 Fri	###	17.76	17.55	17.76			79.2	79.2	1.3
2005-Jan-13 Thu	###	17.59	###	17.45	154,420	1,358,123	76.2	76.2	###
2005-Jan-12 Wed	17.45	17.45	17.22	17.25	165,645	2,871,456	22.3	22.3	1.2
2005-Jan-11 Tue	###	17.51	###	17.5			76.2	76.2	1.3
2005-Jan-10 Mon	###	17.43	###	17.43			###	###	1.2
2005-Jan-07 Fri	###	17.41	###	17.21			76.6	76.6	###
2005-Jan-06 Thu	###	###	###	###			10.6	10.6	0.0
2005-Jan-05 Wed	17.8	17.8	###	17.4	178,143	1,585,472	12.6	12.6	1.2
2005-Jan-04 Tue	17.8	###	17.73	###	128,547	###	###	###	0.0
2004-Dec-31 Fri	###	###	17.71	17.8	78,780	###	###	###	###
2004-Dec-30 Thu	###	###	###	###	154,251	0	67.9	67.9	0.0
2004-Dec-29 Wed	17.82	###	17.78	###			75.8	75.8	0.0
2004-Dec-24 Fri	17.5	17.75	17.5	17.75			###	###	1.3
2004-Dec-23 Thu	###	17.71	17.59	###			###	###	0.0
2004-Dec-22 Wed	17.46	###	17.42	###			###	###	0.0
2004-Dec-21 Tue	17.25	17.47	17.25	17.46	192,922	3,349,125	79.4	79.4	1.2
2004-Dec-20 Mon	###	###	###	###	120,782	0	###	###	0.0
2004-Dec-17 Fri	###	###	16.8	###	286,188	2,403,979	67.5	67.5	0.0
2004-Dec-16 Thu	###	###	16.83	###			###	###	0.0
2004-Dec-15 Wed	###	16.83	16.25	16.83			###	###	1.2
2004-Dec-14 Tue	###	###	###	16.26			###	###	###
2004-Dec-13 Mon	###	###	15.81	###	527,027	4,166,148	###	###	0.0
2004-Dec-10 Fri	16.22	16.23	15.85	###	476,389	7,641,279	###	###	0.0
2004-Dec-09 Thu	16.25	###	###	###			75.7	75.7	0.0
2004-Dec-08 Wed	###	###	###	###			###	###	0.0
2004-Dec-07 Tue	17.72	17.74	17.44	17.5	166,384	###	###	###	1.3
2004-Dec-06 Mon	###	###	17.55	17.8	263,551	###	28.8	28.8	###
2004-Dec-03 Fri	17.8	###	17.78	###			###	###	0.0
2004-Dec-02 Thu	17.75	17.84	17.72	17.8			###	###	###
2004-Dec-01 Wed	17.78	17.85	###	###			###	###	0.0
2004-Nov-30 Tue	17.83	###	17.78	17.88	886,326	###	###	###	1.3
2004-Nov-29 Mon	17.79	###	17.79	###			###	###	0.0
2004-Nov-26 Fri	17.5	17.85	17.5	17.77			###	###	###
2004-Nov-25 Thu	###	17.5	17.29	17.49	236,689	###	73.8	73.8	###
2004-Nov-24 Wed	###	17.4	###	###			###	###	0.0
2004-Nov-23 Tue	16.71	###	16.71	###			87.8	87.8	0.0
2004-Nov-22 Mon	###	###	16.51	16.7	334,742	###	17.8	17.8	1.2
2004-Nov-19 Fri	###	17.22	###	17.21	199,155	1,714,724	70.9	70.9	###
2004-Nov-18 Thu	17.2	17.23	###	###			###	###	0.0
2004-Nov-17 Wed	16.88	17.22	16.8	###			###	###	0.0
2004-Nov-16 Tue	###	16.82	###	16.81	100,821	###	79.8	79.8	###
2004-Nov-15 Mon	16.5	###	16.46	###			###	###	0.0
2004-Nov-12 Fri	###	16.5	###	16.5	275,771	###	76.7	76.7	1.2
2004-Nov-11 Thu	16.25	16.45	###	###	345,556	###	69.1	69.1	0.0
2004-Nov-10 Wed	###	###	###	16.25			29.5	29.5	###
2004-Nov-09 Tue	###	16.4	16.28	###	277,786	4,539,023	33.2	33.2	0.0
2004-Nov-08 Mon	###	16.72	###	###			18.4	18.4	0.0
2004-Nov-05 Fri	16.81	16.88	16.5	###	276,288	4,611,246	26.4	26.4	0.0
2004-Nov-04 Thu	###	###	###	###	296,156	0	86.6	86.6	0.0
2004-Nov-03 Wed	15.81	###	15.81	###	447,071	###	83.0	83.0	0.0
2004-Nov-02 Tue	15.5	15.79	15.45	15.7	221,971	3,467,187	83.1	83.1	###
2004-Nov-01 Mon	###	15.58	###	15.5			82.4	82.4	1.1
2004-Oct-29 Fri	15.55	15.55	###	###	163,449	###	###	###	0.0
2004-Oct-28 Thu	15.58	15.75	15.51	15.57	173,455	###	30.6	30.6	1.1
2004-Oct-27 Wed	###	###	###	15.56			80.2	80.2	###
2004-Oct-26 Tue	###	15.4	###	15.24			74.6	74.6	1.1
2004-Oct-25 Mon	###	15.26	###	###	230,744	1,760,576	###	###	0.0
2004-Oct-22 Fri	###	###	14.7	14.85	326,641	###	24.1	24.1	###
2004-Oct-21 Thu	14.8	###	14.7	14.82	324,984	###	###	###	1.1
2004-Oct-20 Wed	14.7	14.7	14.29	###	231,941	3,361,984	###	###	0.0
2004-Oct-19 Tue	14.42	14.75	14.42	###			83.8	83.8	0.0
2004-Oct-18 Mon	14.2	###	###	###			###	###	0.0
2004-Oct-15 Fri	###	###	13.4	###	344,077	###	###	###	0.0
2004-Oct-14 Thu	###	###	13.41	###			17.4	17.4	0.0
2004-Oct-13 Wed	###	14.58	14.2	14.54			###	###	1.0
2004-Oct-12 Tue	###	14.49	###	14.47			###	###	###
2004-Oct-11 Mon	###	###	###	###			14.4	14.4	0.0
2004-Oct-08 Fri	14.41	14.41	###	14.4			###	###	1.0
2004-Oct-07 Thu	14.25	14.45	14.25	14.41	162,824	2,336,524	77.7	77.7	###
2004-Oct-06 Wed	14.55	14.59	14.24	14.25			16.3	16.3	1.0
2004-Oct-05 Tue	###	14.49	###	14.49	174,085	1,261,245	###	###	###
2004-Oct-04 Mon	###	###	###	###	115,721	0	###	###	0.0
2004-Oct-01 Fri	13.75	###	13.59	13.85	268,823	1,826,652	###	###	###
2004-Sep-30 Thu	###	13.85	###	13.75	380,429	2,634,470	89.2	89.2	1.0
2004-Sep-29 Wed	13.24	13.4	13.24	###			68.8	68.8	0.0
2004-Sep-28 Tue	###	13.21	###	13.21			84.4	84.4	###
2004-Sep-27 Mon	###	###	###	###			###	###	0.0
2004-Sep-24 Fri	###	###	###	###			###	###	0.0
2004-Sep-23 Thu	###	###	###	###			75.8	75.8	0.0
2004-Sep-22 Wed	13.25	###	###	###	186,748	0	17.1	17.1	0.0
2004-Sep-21 Tue	13.2	13.45	###	13.25			69.6	69.6	###
2004-Sep-20 Mon	12.4	###	12.4	###	972,786	6,031,273	###	###	0.0
2004-Sep-17 Fri	12.7	12.77	###	12.71			###	###	0.9
2004-Sep-16 Thu	12.44	###	12.43	###	695,385	###	###	###	0.0
2004-Sep-15 Wed	12.56	12.57	12.42	12.45			###	###	###
2004-Sep-14 Tue	###	###	12.55	12.59			###	###	###
2004-Sep-13 Mon	###	12.7	12.55	###			69.0	69.0	0.0
2004-Sep-10 Fri	12.58	###	12.52	12.55			29.1	29.1	###
2004-Sep-09 Thu	12.48	###	12.48	12.5			71.4	71.4	0.9
2004-Sep-08 Wed	12.45	12.5	12.45	12.45	223,952	###	###	###	###
2004-Sep-07 Tue	12.4	12.43	###	12.41			###	###	###
2004-Sep-06 Mon	###	12.41	12.25	12.4	322,572	###	78.5	78.5	0.9
2004-Sep-03 Fri	###	###	###	12.2			###	###	###
2004-Sep-02 Thu	12.58	12.58	###	###	361,650	2,274,778	15.3	15.3	0.0
2004-Sep-01 Wed	12.44	###	12.44	12.5			###	###	0.9
2004-Aug-31 Tue	12.55	12.55	12.4	12.43	156,770	###	26.1	26.1	0.9
2004-Aug-30 Mon	12.79	12.79	12.56	12.56	189,245	2,398,680	###	###	0.9
2004-Aug-27 Fri	###	12.8	12.57	12.8			79.6	79.6	0.9
2004-Aug-26 Thu	12.5	###	12.45	###			###	###	0.0
2004-Aug-25 Wed	12.59	12.59	12.4	12.48			###	###	###
2004-Aug-24 Tue	###	###	12.42	12.5	461,681	###	###	###	0.9
2004-Aug-23 Mon	12.29	12.5	12.2	12.5	282,449	3,488,245	81.9	81.9	0.9
2004-Aug-20 Fri	###	###	###	###			89.6	89.6	0.0
2004-Aug-19 Thu	11.86	###	11.86	###	246,049	1,459,070	70.4	70.4	0.0
2004-Aug-18 Wed	###	###	11.86	11.86			###	###	0.8
2004-Aug-17 Tue	###	###	###	###			###	###	0.0
2004-Aug-16 Mon	###	###	###	###	47,925	0	###	###	0.0
2004-Aug-13 Fri	###	###	###	###			25.0	25.0	0.0
2004-Aug-12 Thu	###	12.2	###	###			75.0	75.0	0.0
2004-Aug-11 Wed	###	12.2	###	12.2			77.7	77.7	###
2004-Aug-10 Tue	###	###	###	###	87,881	0	29.1	29.1	0.0
2004-Aug-09 Mon	###	###	###	###			84.0	84.0	0.0
2004-Aug-06 Fri	###	###	###	###			###	###	0.0
2004-Aug-05 Thu	###	###	###	12.24	208,270	0	###	###	0.9
2004-Aug-04 Wed	###	###	###	###	163,822	0	###	###	0.0
2004-Aug-03 Tue	12.5	12.5	###	###			21.4	21.4	0.0
2004-Aug-02 Mon	12.55	12.55	###	12.43			###	###	0.9
2004-Jul-30 Fri	###	12.53	###	12.52			###	###	0.9
2004-Jul-29 Thu	###	###	11.88	###	211,988	###	###	###	0.0
2004-Jul-28 Wed	###	###	11.88	11.88			14.3	14.3	0.8
2004-Jul-27 Tue	11.87	###	11.86	###			###	###	0.0
2004-Jul-26 Mon	###	###	11.71	11.79			###	###	0.8
2004-Jul-23 Fri	12.24	12.24	###	###	144,449	884,027	27.6	27.6	0.0
2004-Jul-22 Thu	###	12.21	###	12.21			83.5	83.5	0.9
2004-Jul-21 Wed	###	###	###	###			###	###	0.0
2004-Jul-20 Tue	###	12.23	###	###	382,973	2,341,879	80.6	80.6	0.0
2004-Jul-19 Mon	###	###	###	###			69.5	69.5	0.0
2004-Jul-16 Fri	###	###	###	###	212,483	0	27.9	27.9	0.0
2004-Jul-15 Thu	11.85	###	11.84	###			###	###	0.0
2004-Jul-14 Wed	12.25	12.25	11.8	###	183,521	2,206,840	###	###	0.0
2004-Jul-13 Tue	###	12.27	###	12.27			###	###	###
2004-Jul-12 Mon	###	###	11.86	###			###	###	0.0
2004-Jul-09 Fri	11.88	###	11.76	###	657,373	3,865,353	68.7	68.7	0.0
2004-Jul-08 Thu	###	###	11.82	###	81,547	481,942	73.1	73.1	0.0
2004-Jul-07 Wed	###	###	###	###			###	###	0.0
2004-Jul-06 Tue	###	###	###	###	843,240	0	###	###	0.0
2004-Jul-05 Mon	11.58	###	11.58	###	141,172	817,385	###	###	0.0
2004-Jul-02 Fri	11.4	###	11.4	###			###	###	0.0
2004-Jul-01 Thu	11.4	11.46	###	11.46	276,624	1,585,055	70.8	70.8	0.8
2004-Jun-30 Wed	11.29	11.46	11.25	11.46	303,781	###	###	###	0.8
2004-Jun-29 Tue	11.29	###	11.25	11.29			70.2	70.2	###
2004-Jun-28 Mon	11.45	11.45	11.28	###	57,179	###	###	###	0.0
2004-Jun-25 Fri	11.48	11.55	11.41	11.47	576,925	###	###	###	###
2004-Jun-24 Thu	###	11.44	11.25	11.44	361,843	###	83.4	83.4	0.8
2004-Jun-23 Wed	###	###	###	###	606,076	0	71.5	71.5	0.0
2004-Jun-22 Tue	###	###	11.25	###			###	###	0.0
2004-Jun-21 Mon	###	###	11.26	###	658,481	3,707,248	75.0	75.0	0.0
2004-Jun-18 Fri	###	###	###	###	519,886	0	87.8	87.8	0.0
2004-Jun-17 Thu	10.75	###	10.75	10.86	1,293,275	6,951,353	77.3	77.3	0.8
2004-Jun-16 Wed	10.46	10.7	10.45	10.7			###	###	0.8
2004-Jun-15 Tue	10.53	10.53	10.4	10.4			###	###	0.7
2004-Jun-14 Mon	10.55	###	10.51	10.55			71.8	71.8	###
2004-Jun-11 Fri	10.55	###	10.51	10.55			71.9	71.9	###
2004-Jun-10 Thu	10.48	10.58	10.48	10.5			72.4	72.4	0.8
2004-Jun-09 Wed	10.42	10.48	10.42	10.46	380,780	3,979,150	77.8	77.8	0.7
2004-Jun-08 Tue	10.5	10.5	10.4	10.43	471,720	4,929,474	###	###	0.7
2004-Jun-07 Mon	10.48	###	10.47	10.49			###	###	###
2004-Jun-04 Fri	###	###	10.41	10.44			###	###	0.7
2004-Jun-03 Thu	###	###	###	###	232,351	0	###	###	0.0
2004-Jun-02 Wed	10.75	###	10.75	10.8	330,988	###	###	###	###
2004-Jun-01 Tue	###	###	10.73	10.75			###	###	0.8
2004-May-31 Mon	###	###	10.86	###			###	###	0.0
2004-May-28 Fri	10.74	###	10.74	###			82.8	82.8	0.0
2004-May-27 Thu	10.51	10.77	10.51	###	165,750	1,763,580	###	###	0.0
2004-May-26 Wed	10.48	###	10.45	10.49			###	###	###
2004-May-25 Tue	###	###	###	10.49	632,141	0	###	###	###
2004-May-24 Mon	###	###	10.78	10.8	189,085	###	###	###	###
2004-May-21 Fri	10.84	10.89	10.79	10.89			###	###	0.8
2004-May-20 Thu	###	###	###	10.8	698,271	0	83.8	83.8	###
2004-May-19 Wed	###	10.75	10.59	10.71	1,756,229	###	###	###	###
2004-May-18 Tue	10.85	10.85	###	###			###	###	0.0
2004-May-17 Mon	10.88	###	10.86	10.88			###	###	0.8
2004-May-14 Fri	###	###	10.88	10.88			###	###	0.8
2004-May-13 Thu	###	###	10.86	###			31.5	31.5	0.0
2004-May-12 Wed	###	###	###	###	161,143	0	###	###	0.0
2004-May-11 Tue	10.49	###	10.4	###	215,883	###	96.1	96.1	0.0
2004-May-10 Mon	10.79	10.85	###	###	133,471	724,080	###	###	0.0
2004-May-07 Fri	###	###	10.88	###			###	###	0.0
2004-May-06 Thu	11.29	11.29	###	###			###	###	0.0
2004-May-05 Wed	###	###	11.28	11.29	193,878	1,093,471	28.0	28.0	###
2004-May-04 Tue	###	11.48	###	###	564,554	###	###	###	0.0
2004-May-03 Mon	11.4	11.4	11.27	###			###	###	0.0
2004-Apr-30 Fri	11.27	11.5	###	11.42	320,477	1,842,742	###	###	0.8
2004-Apr-29 Thu	11.8	11.8	11.23	###	769,688	8,862,957	###	###	0.0
2004-Apr-28 Wed	###	###	###	###			###	###	0.0
2004-Apr-27 Tue	###	###	11.85	###			74.4	74.4	0.0
2004-Apr-26 Mon	###	###	###	###	78,544	0	28.0	28.0	0.0
2004-Apr-23 Fri	###	###	###	###			69.3	69.3	0.0
2004-Apr-22 Thu	11.84	###	11.75	11.75			###	###	###
2004-Apr-21 Wed	###	11.43	###	11.43	438,547	###	###	###	###
2004-Apr-20 Tue	11.25	###	###	###	376,845	0	26.1	26.1	0.0
2004-Apr-19 Mon	###	###	###	11.24	205,075	0	78.1	78.1	0.8
2004-Apr-16 Fri	11.25	11.25	###	###	264,785	###	###	###	0.0
2004-Apr-15 Thu	11.49	11.5	###	11.27	291,641	###	###	###	###
2004-Apr-14 Wed	11.5	11.57	11.41	11.47			34.0	34.0	###
2004-Apr-13 Tue	###	11.73	11.56	###	169,352	###	###	###	0.0
2004-Apr-08 Thu	11.71	11.71	###	###			###	###	0.0
2004-Apr-07 Wed	11.77	11.85	11.7	11.7			32.2	32.2	0.8
2004-Apr-06 Tue	11.79	11.79	11.75	11.76			36.6	36.6	0.8
2004-Apr-05 Mon	11.71	11.79	###	###	239,087	###	###	###	0.0
2004-Apr-02 Fri	11.72	11.76	###	###	407,341	###	25.0	25.0	0.0
2004-Apr-01 Thu	11.52	11.7	11.52	###	193,724	###	###	###	0.0
2004-Mar-31 Wed	11.55	###	11.55	11.57			69.2	69.2	###
2004-Mar-30 Tue	###	###	11.52	11.52			17.6	17.6	0.8
2004-Mar-29 Mon	11.85	11.85	###	###			15.1	15.1	0.0
2004-Mar-26 Fri	11.75	11.86	11.75	11.82	222,785	2,629,976	###	###	0.8
2004-Mar-25 Thu	###	11.76	###	11.75			82.3	82.3	###
2004-Mar-24 Wed	11.5	###	11.48	###			###	###	0.0
2004-Mar-23 Tue	11.55	11.58	11.48	11.5	165,971	1,913,645	32.5	32.5	###
2004-Mar-22 Mon	11.5	11.58	11.5	11.56	134,471	###	79.1	79.1	0.8
2004-Mar-19 Fri	###	###	11.78	11.87	180,344	1,062,226	###	###	0.8
2004-Mar-18 Thu	###	11.75	###	11.75			79.4	79.4	###
2004-Mar-17 Wed	11.49	11.5	###	11.42			###	###	0.8
2004-Mar-16 Tue	###	11.7	11.45	11.47	341,924	3,957,770	24.1	24.1	###
2004-Mar-15 Mon	###	11.75	###	###			74.6	74.6	0.0
2004-Mar-12 Fri	11.75	11.83	###	###	57,249	338,627	###	###	0.0
2004-Mar-11 Thu	###	###	###	###			21.9	21.9	0.0
2004-Mar-10 Wed	###	###	###	###			82.5	82.5	0.0
2004-Mar-09 Tue	###	11.75	###	11.72			73.8	73.8	0.8
2004-Mar-08 Mon	11.55	###	11.55	###			###	###	0.0
2004-Mar-05 Fri	17.8	17.89	17.7	17.8			69.1	69.1	###
2004-Mar-04 Thu	###	###	###	###			11.7	11.7	0.0
2004-Mar-03 Wed	###	###	###	###			###	###	0.0
2004-Mar-02 Tue	###	12.22	###	12.22			86.4	86.4	0.9
2004-Mar-01 Mon	11.83	###	11.7	###			###	###	0.0
2004-Feb-27 Fri	11.56	###	###	###			69.4	69.4	0.0
2004-Feb-26 Thu	11.75	11.75	11.53	11.54	122,845	###	###	###	0.8
2004-Feb-25 Wed	11.74	11.82	11.72	11.75			72.0	72.0	###
2004-Feb-24 Tue	###	11.72	###	###			71.9	71.9	0.0
2004-Feb-23 Mon	###	11.7	###	###	105,741	618,584	73.5	73.5	0.0
2004-Feb-20 Fri	11.7	11.71	###	###	100,445	###	28.0	28.0	0.0
2004-Feb-19 Thu	11.56	11.73	11.54	###	96,855	###	75.5	75.5	0.0
2004-Feb-18 Wed	11.75	11.75	11.54	11.54	335,354	###	15.9	15.9	0.8
2004-Feb-17 Tue	11.49	11.76	11.45	11.76			84.9	84.9	0.8
2004-Feb-16 Mon	11.48	11.55	11.46	11.55			75.3	75.3	0.8
2004-Feb-13 Fri	11.4	11.5	11.4	11.5	82,754	###	76.1	76.1	###
2004-Feb-12 Thu	11.5	11.55	###	11.4	519,288	2,998,888	###	###	0.8
2004-Feb-11 Wed	11.45	###	11.4	11.53			73.7	73.7	###
2004-Feb-10 Tue	###	11.46	###	11.45	650,754	3,728,820	86.1	86.1	0.8
2004-Feb-09 Mon	11.2	11.23	###	###	178,155	1,000,340	26.6	26.6	0.0
2004-Feb-06 Fri	###	###	###	###			66.4	66.4	0.0
2004-Feb-05 Thu	10.88	11.25	10.85	###			###	###	0.0
2004-Feb-04 Wed	10.7	###	###	10.8	443,475	0	###	###	###
2004-Feb-03 Tue	10.49	10.7	10.49	###			###	###	0.0
2004-Feb-02 Mon	10.41	###	10.41	10.57			84.3	84.3	0.8
2004-Jan-30 Fri	10.54	10.56	10.43	10.5			###	###	0.8
2004-Jan-29 Thu	###	###	10.55	10.55	266,373	###	27.3	27.3	###
2004-Jan-28 Wed	10.8	10.82	###	10.75			###	###	0.8
2004-Jan-27 Tue	###	###	10.83	10.83			###	###	###
2004-Jan-23 Fri	10.8	###	10.79	10.84	260,850	1,407,285	###	###	0.8
2004-Jan-22 Thu	###	10.78	###	10.75			###	###	0.8
2004-Jan-21 Wed	10.53	###	10.52	###			77.0	77.0	0.0
2004-Jan-20 Tue	10.51	###	10.47	10.53			68.5	68.5	0.8
2004-Jan-19 Mon	10.49	10.55	10.42	10.51			###	###	###
2004-Jan-16 Fri	10.48	###	###	10.4	139,358	0	###	###	0.7
2004-Jan-15 Thu	10.49	10.5	10.46	10.48	103,286	###	###	###	0.7
2004-Jan-14 Wed	10.5	###	10.42	###	282,342	###	###	###	0.0
2004-Jan-13 Tue	10.58	10.58	10.41	10.55	223,146	###	35.5	35.5	###
2004-Jan-12 Mon	###	10.7	10.57	10.58			###	###	0.8
2004-Jan-09 Fri	10.78	10.78	10.72	10.74	136,521	###	31.2	31.2	0.8
2004-Jan-08 Thu	###	10.75	###	10.72			75.6	75.6	0.8
2004-Jan-07 Wed	10.76	10.8	###	###			###	###	0.0
2004-Jan-06 Tue	###	10.82	###	10.8	244,182	1,321,024	79.1	79.1	###
2004-Jan-05 Mon	10.7	10.7	###	###			###	###	0.0
2004-Jan-02 Fri	###	10.7	###	###	74,788	###	###	###	0.0
2003-Dec-31 Wed	###	10.75	###	10.7	71,286	###	###	###	0.8
2003-Dec-30 Tue	10.75	10.75	###	###			###	###	0.0
2003-Dec-29 Mon	10.75	10.75	###	10.74	22,885	###	###	###	0.8
2003-Dec-24 Wed	10.76	10.78	###	10.75			23.8	23.8	0.8
2003-Dec-23 Tue	10.8	10.8	10.7	10.75			###	###	0.8
2003-Dec-22 Mon	10.51	###	10.49	10.84			###	###	0.8
2003-Dec-19 Fri	10.45	10.54	10.45	10.47	205,982	2,161,781	###	###	0.7
2003-Dec-18 Thu	###	10.44	10.27	###			79.1	79.1	0.0
2003-Dec-17 Wed	###	10.29	###	10.25	149,057	###	83.1	83.1	0.7
2003-Dec-16 Tue	10.2	10.2	###	###	74,476	379,827	28.7	28.7	0.0
2003-Dec-15 Mon	###	###	###	###			###	###	0.0
2003-Dec-12 Fri	10.2	10.2	###	###	178,986	912,828	17.5	17.5	0.0
2003-Dec-11 Thu	10.2	10.2	###	###	349,446	1,782,174	20.9	20.9	0.0
2003-Dec-10 Wed	###	10.24	###	10.2	200,475	###	87.5	87.5	0.7
2003-Dec-09 Tue	###	###	###	###			76.7	76.7	0.0
2003-Dec-08 Mon	###	###	###	###	377,651	0	71.8	71.8	0.0
2003-Dec-05 Fri	###	###	###	###			71.1	71.1	0.0
2003-Dec-04 Thu	###	###	9.88	###			75.1	75.1	0.0
2003-Dec-03 Wed	###	###	###	###			###	###	0.0
2003-Dec-02 Tue	###	###	###	###			###	###	0.0
2003-Dec-01 Mon	10.25	10.25	###	###			29.9	29.9	0.0
2003-Nov-28 Fri	###	###	10.26	10.29	108,980	###	29.7	29.7	###
2003-Nov-27 Thu	###	###	10.29	10.29			###	###	###
2003-Nov-26 Wed	###	###	10.27	###			###	###	0.0
2003-Nov-25 Tue	###	10.27	###	10.24			###	###	###
2003-Nov-24 Mon	###	###	###	###	207,287	0	38.7	38.7	0.0
2003-Nov-21 Fri	###	###	###	###			###	###	0.0
2003-Nov-20 Thu	###	###	###	###	366,521	0	76.3	76.3	0.0
2003-Nov-19 Wed	###	###	###	###			30.2	30.2	0.0
2003-Nov-18 Tue	###	###	###	###			82.8	82.8	0.0
2003-Nov-17 Mon	###	###	###	###	152,487	0	35.1	35.1	0.0
2003-Nov-14 Fri	###	###	###	###			75.0	75.0	0.0
2003-Nov-13 Thu	9.71	###	9.55	###	446,083	2,130,046	86.8	86.8	0.0
2003-Nov-12 Wed	###	###	9.7	9.7			###	###	0.7
2003-Nov-11 Tue	###	10.2	###	###	518,059	###	33.1	33.1	0.0
2003-Nov-10 Mon	###	###	###	###			78.3	78.3	0.0
2003-Nov-07 Fri	10.25	10.29	###	###	477,243	###	23.3	23.3	0.0
2003-Nov-06 Thu	###	10.29	###	10.29	257,352	1,324,076	82.9	82.9	###
2003-Nov-05 Wed	10.28	10.28	###	###	360,745	1,854,229	###	###	0.0
2003-Nov-04 Tue	10.25	###	10.25	10.27	159,752	818,729	76.3	76.3	###
2003-Nov-03 Mon	10.48	10.49	###	###	175,675	###	15.1	15.1	0.0
2003-Oct-31 Fri	10.48	10.48	10.25	10.46			37.3	37.3	0.7
2003-Oct-30 Thu	###	10.52	###	10.4	306,873	1,614,151	70.6	70.6	0.7
2003-Oct-29 Wed	###	###	###	###			80.4	80.4	0.0
2003-Oct-28 Tue	10.2	10.24	###	###			###	###	0.0
2003-Oct-27 Mon	###	###	10.21	10.23			###	###	###
2003-Oct-24 Fri	10.79	10.79	10.4	10.4			###	###	0.7
2003-Oct-23 Thu	10.86	###	10.85	###	254,541	1,380,884	###	###	0.0
2003-Oct-22 Wed	###	###	###	###			71.4	71.4	0.0
2003-Oct-21 Tue	###	###	10.88	###			###	###	0.0
2003-Oct-20 Mon	###	###	10.82	###			27.3	27.3	0.0
2003-Oct-17 Fri	###	###	###	###			###	###	0.0
2003-Oct-16 Thu	10.89	###	10.89	###	795,481	###	71.9	71.9	0.0
2003-Oct-15 Wed	10.85	10.89	10.81	10.88			72.4	72.4	0.8
2003-Oct-14 Tue	10.7	10.87	10.7	10.81	345,856	3,730,056	75.6	75.6	0.8
2003-Oct-13 Mon	###	10.56	###	10.55			###	###	###
2003-Oct-10 Fri	10.5	10.5	###	###			###	###	0.0
2003-Oct-09 Thu	###	###	10.26	###			###	###	0.0
2003-Oct-08 Wed	10.24	###	10.24	###	447,050	###	69.5	69.5	0.0
2003-Oct-07 Tue	10.28	10.28	10.2	10.2			27.2	27.2	0.7
2003-Oct-06 Mon	10.23	###	10.21	10.29			###	###	###
2003-Oct-03 Fri	10.29	###	10.2	10.2			22.5	22.5	0.7
2003-Oct-02 Thu	10.29	###	10.25	10.29			###	###	###
2003-Oct-01 Wed	10.4	10.4	10.26	###			###	###	0.0
2003-Sep-30 Tue	###	10.4	###	10.4	317,884	###	###	###	0.7
2003-Sep-29 Mon	###	###	###	###			26.3	26.3	0.0
2003-Sep-26 Fri	10.27	###	10.2	10.22	212,755	1,085,050	31.7	31.7	0.7
2003-Sep-25 Thu	###	###	###	10.2			###	###	0.7
2003-Sep-24 Wed	###	###	10.25	10.28			23.8	23.8	0.7
2003-Sep-23 Tue	10.5	10.5	###	###			###	###	0.0
2003-Sep-22 Mon	10.85	10.85	10.5	10.5	155,675	###	13.5	13.5	0.8
2003-Sep-19 Fri	###	###	10.8	###			74.2	74.2	0.0
2003-Sep-18 Thu	10.79	10.8	10.72	10.74			31.6	31.6	0.8
2003-Sep-17 Wed	###	10.76	###	10.76			74.3	74.3	0.8
2003-Sep-16 Tue	###	###	10.56	###			###	###	0.0
2003-Sep-15 Mon	###	10.7	10.56	###	351,549	###	72.5	72.5	0.0
2003-Sep-12 Fri	10.56	###	10.55	10.56			69.9	69.9	0.8
2003-Sep-11 Thu	10.42	10.56	10.41	10.56	303,076	3,177,751	###	###	0.8
2003-Sep-10 Wed	10.5	10.56	10.44	10.44			###	###	0.7
2003-Sep-09 Tue	10.54	10.55	10.41	10.46			###	###	0.7
2003-Sep-08 Mon	10.4	10.57	10.4	10.54	131,223	1,375,873	###	###	0.8
2003-Sep-05 Fri	###	###	###	10.26			###	###	0.7
2003-Sep-04 Thu	###	10.2	###	###	558,245	2,847,049	###	###	0.0
2003-Sep-03 Wed	###	###	###	###	281,974	0	###	###	0.0
2003-Sep-02 Tue	###	###	10.26	###	146,071	749,344	###	###	0.0
2003-Sep-01 Mon	###	###	###	10.26			###	###	0.7
2003-Aug-29 Fri	###	###	###	###	242,786	0	68.6	68.6	0.0
2003-Aug-28 Thu	###	###	9.8	###			23.0	23.0	0.0
2003-Aug-27 Wed	###	###	###	###			###	###	0.0
2003-Aug-26 Tue	10.29	###	###	###	369,576	0	17.1	17.1	0.0
2003-Aug-25 Mon	###	###	10.29	###	696,140	3,581,640	###	###	0.0
2003-Aug-22 Fri	###	###	###	###			30.3	30.3	0.0
2003-Aug-21 Thu	###	###	###	###			82.3	82.3	0.0
2003-Aug-20 Wed	###	10.2	###	###	368,420	1,878,941	81.4	81.4	0.0
2003-Aug-19 Tue	###	###	###	###			###	###	0.0
2003-Aug-18 Mon	###	###	###	###			###	###	0.0
2003-Aug-15 Fri	###	###	###	###	38,870	0	23.5	23.5	0.0
2003-Aug-14 Thu	###	###	###	###			###	###	0.0
2003-Aug-13 Wed	###	###	###	###			###	###	0.0
2003-Aug-12 Tue	###	10.22	###	###			29.7	29.7	0.0
2003-Aug-11 Mon	###	10.2	###	###	131,981	###	69.4	69.4	0.0
2003-Aug-08 Fri	###	10.21	###	###			25.1	25.1	0.0
2003-Aug-07 Thu	###	###	###	###	289,353	0	###	###	0.0
2003-Aug-06 Wed	###	###	###	###			76.4	76.4	0.0
2003-Aug-05 Tue	###	###	###	###			71.7	71.7	0.0
2003-Aug-04 Mon	###	###	9.87	###	44,829	###	67.8	67.8	0.0
2003-Aug-01 Fri	9.76	###	9.75	###			78.1	78.1	0.0
2003-Jul-31 Thu	###	9.75	###	9.75	79,426	###	###	###	###
2003-Jul-30 Wed	9.86	###	9.71	9.72	1,321,183	6,414,343	17.6	17.6	0.7
2003-Jul-29 Tue	9.76	9.85	9.76	9.85	386,848	3,793,044	76.4	76.4	###
2003-Jul-28 Mon	###	9.78	9.55	9.75	333,476	3,223,045	79.8	79.8	###
2003-Jul-25 Fri	9.46	9.57	9.46	9.51			69.0	69.0	###
2003-Jul-24 Thu	9.41	9.54	9.4	9.46	74,441	704,956	###	###	0.7
2003-Jul-23 Wed	9.43	9.48	###	9.48	484,876	###	###	###	0.7
2003-Jul-22 Tue	9.56	9.56	###	9.44	129,953	621,175	24.5	24.5	0.7
2003-Jul-21 Mon	###	###	9.58	###	170,157	815,052	###	###	0.0
2003-Jul-18 Fri	###	###	9.5	###			###	###	0.0
2003-Jul-17 Thu	9.44	9.7	###	9.7			###	###	0.7
2003-Jul-16 Wed	###	9.46	###	9.43			###	###	###
2003-Jul-15 Tue	###	###	###	###	315,442	0	###	###	0.0
2003-Jul-14 Mon	8.87	###	8.87	###			67.5	67.5	0.0
2003-Jul-11 Fri	8.88	###	8.81	8.85	184,827	###	24.7	24.7	0.6
2003-Jul-10 Thu	###	###	8.87	###	364,074	###	###	###	0.0
2003-Jul-09 Wed	###	###	###	###			###	###	0.0
2003-Jul-08 Tue	###	9	###	###	463,248	###	32.3	32.3	0.0
2003-Jul-07 Mon	###	###	###	###			###	###	0.0
2003-Jul-04 Fri	###	###	###	###	318,388	0	29.8	29.8	0.0
2003-Jul-03 Thu	8.86	###	8.86	###			###	###	0.0
2003-Jul-02 Wed	###	8.87	###	8.85			###	###	0.6
2003-Jul-01 Tue	8.77	8.77	###	###	513,758	2,252,828	###	###	0.0
2003-Jun-30 Mon	8.82	8.85	###	8.8			###	###	0.6
2003-Jun-27 Fri	8.82	###	8.82	8.89	255,254	1,125,670	72.9	72.9	###
2003-Jun-25 Wed	8.85	###	8.82	8.87			72.4	72.4	###
2003-Jun-24 Tue	###	###	8.85	8.85	373,029	1,650,653	27.5	27.5	0.6
2003-Jun-23 Mon	8.89	###	8.85	###			81.6	81.6	0.0
2003-Jun-20 Fri	8.75	8.89	8.72	8.89	147,857	1,301,880	###	###	###
2003-Jun-19 Thu	###	8.75	###	8.75			###	###	0.6
2003-Jun-18 Wed	###	###	###	###			29.8	29.8	0.0
2003-Jun-17 Tue	###	###	###	###	479,448	0	###	###	0.0
2003-Jun-16 Mon	8.52	8.58	8.48	8.58	221,724	###	###	###	0.6
2003-Jun-13 Fri	###	8.52	###	8.52			81.4	81.4	0.6
2003-Jun-12 Thu	8.4	8.47	###	###			###	###	0.0
2003-Jun-11 Wed	###	8.44	###	###			75.5	75.5	0.0
2003-Jun-10 Tue	8.47	8.47	###	###			25.7	25.7	0.0
2003-Jun-06 Fri	8.52	8.52	8.41	8.45	315,175	2,667,956	22.3	22.3	###
2003-Jun-05 Thu	8.47	8.52	8.46	8.52	219,089	###	75.6	75.6	0.6
2003-Jun-04 Wed	8.48	8.48	8.43	8.46	213,546	###	###	###	0.6
2003-Jun-03 Tue	8.49	8.5	8.46	8.47	1,045,444	###	33.0	33.0	###
2003-Jun-02 Mon	8.5	8.58	8.5	8.5	331,480	###	74.4	74.4	0.6
2003-May-30 Fri	8.45	8.55	8.41	8.48	110,858	940,075	###	###	0.6
2003-May-29 Thu	###	8.41	###	8.4	295,677	1,243,321	###	###	###
2003-May-28 Wed	8.5	8.58	###	8.4			###	###	###
2003-May-27 Tue	8.53	8.53	8.47	8.5			31.6	31.6	0.6
2003-May-26 Mon	8.47	8.53	8.45	8.53	110,048	###	75.7	75.7	###
2003-May-23 Fri	8.42	8.49	8.41	8.41			###	###	###
2003-May-22 Thu	###	8.46	###	8.4			77.0	77.0	###
2003-May-21 Wed	8.43	8.49	###	###			###	###	0.0
2003-May-20 Tue	###	###	8.41	8.49			21.8	21.8	###
2003-May-19 Mon	8.52	###	8.51	###			###	###	0.0
2003-May-16 Fri	8.5	###	8.47	8.5			72.3	72.3	0.6
2003-May-15 Thu	###	###	8.5	8.5	174,847	###	###	###	0.6
2003-May-14 Wed	8.76	8.76	###	###			###	###	0.0
2003-May-13 Tue	###	###	8.8	8.8			18.7	18.7	0.6
2003-May-12 Mon	###	###	8.89	###	221,558	984,825	71.9	71.9	0.0
2003-May-09 Fri	###	8.88	###	8.88	58,785	###	90.4	90.4	0.6
2003-May-08 Thu	8.71	###	###	###			###	###	0.0
2003-May-07 Wed	###	###	8.72	8.72			16.3	16.3	0.6
2003-May-06 Tue	8.83	###	8.82	###	133,159	###	###	###	0.0
2003-May-05 Mon	8.83	8.85	8.79	8.85	97,121	###	72.0	72.0	0.6
2003-May-02 Fri	8.75	8.84	8.75	8.83			80.4	80.4	###
2003-May-01 Thu	8.77	8.79	8.75	8.79	115,187	1,010,189	71.0	71.0	0.6
2003-Apr-30 Wed	###	8.79	###	8.75	283,573	###	###	###	0.6
2003-Apr-29 Tue	8.7	8.73	###	8.7			72.4	72.4	###
2003-Apr-28 Mon	8.55	8.7	8.55	8.7	1,119,185	9,652,970	###	###	###
2003-Apr-24 Thu	###	###	8.55	8.55	222,224	###	###	###	###
2003-Apr-23 Wed	8.7	8.79	8.57	###			21.3	21.3	0.0
2003-Apr-22 Tue	8.72	8.74	###	8.74			###	###	0.6
2003-Apr-17 Thu	8.55	###	8.51	###	106,970	455,157	###	###	0.0
2003-Apr-16 Wed	8.78	8.78	8.55	8.55	177,054	1,534,172	11.2	11.2	###
2003-Apr-15 Tue	8.8	8.84	8.75	8.75			###	###	0.6
2003-Apr-14 Mon	8.84	8.85	8.77	8.81			###	###	###
2003-Apr-11 Fri	###	###	8.76	8.84			###	###	###
2003-Apr-10 Thu	8.88	###	8.8	###	508,140	###	###	###	0.0
2003-Apr-09 Wed	8.76	###	8.76	###	399,070	1,747,926	84.1	84.1	0.0