(SPT) SPLITIT PAYMENTS LTD Daily Prices Page 3

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

_{Currently Thu 24-May-16 11:29:38 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

(SPT) SPLITIT PAYMENTS LTD Daily Prices Page 3...

TOC Company Info for SPT Limits

Company Details for (SPT) SPLITIT PAYMENTS LTD

Listing Code	SPT
Listing Name	SPLITIT PAYMENTS LTD
GICS Sector	Financial Services
ISIN Name	SPOTLESS GROUP LTD
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000SPT3

Maximum Price date available .. Wednesday 15th May 2024
Latest price with VOLUME for SPT .. Friday 10th November 2023

SPT 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	0.0
MAX	###	123,004,373	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for SPT Bottom

<< Previous 1 2 3 4 5 Next >>

End of day Prices (full format),

1200 Days for (SPT) SPLITIT PAYMENTS LTD

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2008-Jan-02 Wed	###	###	###	###			###	###	0.0
2007-Dec-31 Mon	###	###	###	###			###	###	0.0
2007-Dec-28 Fri	###	###	###	###	120,286	0	###	###	0.0
2007-Dec-27 Thu	4.2	4.2	###	###	314,489	660,426	###	###	0.0
2007-Dec-24 Mon	###	4.21	###	###	270,544	###	###	###	0.0
2007-Dec-21 Fri	###	###	###	###			65.1	65.1	0.0
2007-Dec-20 Thu	###	4.28	###	###	1,476,244	###	###	###	0.0
2007-Dec-19 Wed	###	###	4	###			###	###	0.0
2007-Dec-18 Tue	###	4.25	###	###			###	###	0.0
2007-Dec-17 Mon	4.4	4.48	###	###	890,774	###	11.5	11.5	0.0
2007-Dec-14 Fri	###	###	###	4.47			18.0	18.0	###
2007-Dec-13 Thu	###	###	4.52	4.56			25.0	25.0	0.3
2007-Dec-12 Wed	###	###	4.58	###	1,009,579	###	###	###	0.0
2007-Dec-11 Tue	###	###	4.51	###			68.4	68.4	0.0
2007-Dec-10 Mon	4.51	4.58	4.51	4.58	114,256	###	83.4	83.4	0.3
2007-Dec-07 Fri	4.55	###	4.51	###	162,273	365,925	###	###	0.0
2007-Dec-06 Thu	4.59	###	4.55	###	454,728	###	62.9	62.9	0.0
2007-Dec-05 Wed	4.48	4.55	4.45	4.55			80.7	80.7	0.3
2007-Dec-04 Tue	4.5	4.55	4.45	4.48	1,306,524	5,879,358	34.1	34.1	###
2007-Dec-03 Mon	4.59	###	4.54	4.55			###	###	0.3
2007-Nov-30 Fri	4.55	###	4.5	4.55			60.5	60.5	0.3
2007-Nov-29 Thu	4.48	4.59	###	4.57			###	###	###
2007-Nov-28 Wed	###	###	4.27	###	264,978	565,728	39.5	39.5	0.0
2007-Nov-27 Tue	###	4.5	###	4.45			82.3	82.3	0.3
2007-Nov-26 Mon	4.29	4.49	4.25	4.49	636,172	2,780,071	###	###	###
2007-Nov-23 Fri	4.25	4.4	4.21	4.29			###	###	###
2007-Nov-22 Thu	4.29	4.46	4.2	4.23			###	###	0.3
2007-Nov-21 Wed	###	###	###	###			###	###	0.0
2007-Nov-20 Tue	4.25	4.4	4.25	###	746,857	3,230,156	86.9	86.9	0.0
2007-Nov-19 Mon	###	4.4	###	###	641,457	###	34.4	34.4	0.0
2007-Nov-16 Fri	###	4.4	4.29	###			###	###	0.0
2007-Nov-15 Thu	4.49	4.52	###	4.43	1,325,841	###	26.0	26.0	###
2007-Nov-14 Wed	4.43	4.49	###	4.49			76.0	76.0	###
2007-Nov-13 Tue	###	###	###	###	202,356	0	###	###	0.0
2007-Nov-12 Mon	###	4.23	###	###	674,149	1,425,825	###	###	0.0
2007-Nov-09 Fri	4.2	4.25	###	4.21			###	###	###
2007-Nov-08 Thu	4.26	4.29	###	4.2			###	###	###
2007-Nov-07 Wed	###	4.41	4.22	###	193,121	###	80.2	80.2	0.0
2007-Nov-06 Tue	###	###	4.29	###	382,689	###	24.7	24.7	0.0
2007-Nov-05 Mon	###	###	###	###	277,948	0	###	###	0.0
2007-Nov-02 Fri	4.43	4.5	###	###			20.8	20.8	0.0
2007-Nov-01 Thu	4.45	4.5	4.42	4.5			###	###	###
2007-Oct-31 Wed	4.43	4.52	4.4	4.47			66.9	66.9	###
2007-Oct-30 Tue	4.45	4.45	4.4	4.4	107,182	474,280	28.5	28.5	0.3
2007-Oct-29 Mon	4.49	4.49	###	4.4			###	###	0.3
2007-Oct-26 Fri	4.43	4.55	4.43	4.5			###	###	###
2007-Oct-25 Thu	###	4.43	4.29	4.43	1,854,680	###	88.9	88.9	###
2007-Oct-24 Wed	###	###	4.27	###			###	###	0.0
2007-Oct-23 Tue	4.28	###	4.23	4.29			61.3	61.3	###
2007-Oct-22 Mon	###	###	4.25	4.27			###	###	###
2007-Oct-19 Fri	4.4	4.4	###	###			24.8	24.8	0.0
2007-Oct-18 Thu	4.49	4.49	###	4.41	661,149	1,484,279	18.1	18.1	###
2007-Oct-17 Wed	4.44	4.47	###	###	757,422	###	###	###	0.0
2007-Oct-16 Tue	4.43	4.45	###	4.45	362,080	805,628	###	###	0.3
2007-Oct-15 Mon	4.46	4.5	###	4.4	1,714,952	3,858,642	###	###	0.3
2007-Oct-12 Fri	###	4.48	###	###	414,158	###	70.5	70.5	0.0
2007-Oct-11 Thu	###	4.4	###	###	637,149	1,401,727	69.9	69.9	0.0
2007-Oct-10 Wed	###	4.4	###	###			###	###	0.0
2007-Oct-09 Tue	###	4.42	###	###			###	###	0.0
2007-Oct-08 Mon	###	###	4.24	4.28	127,342	###	32.7	32.7	0.3
2007-Oct-05 Fri	4.28	4.28	4.2	4.27			29.6	29.6	###
2007-Oct-04 Thu	4.26	4.29	4.23	4.25	424,374	###	41.0	41.0	###
2007-Oct-03 Wed	###	###	4.25	4.26			###	###	0.3
2007-Oct-02 Tue	4.24	###	4.23	###			###	###	0.0
2007-Oct-01 Mon	4.4	4.4	4.25	4.25	149,052	644,649	###	###	###
2007-Sep-28 Fri	4.27	4.44	4.27	###			###	###	0.0
2007-Sep-27 Thu	4.22	###	4.22	4.28	371,481	783,824	74.9	74.9	0.3
2007-Sep-26 Wed	4.21	4.29	###	4.26			###	###	0.3
2007-Sep-25 Tue	###	###	###	###	1,148,786	0	67.9	67.9	0.0
2007-Sep-24 Mon	4.24	4.25	4.2	4.24			62.2	62.2	0.3
2007-Sep-21 Fri	4.23	4.27	###	###			###	###	0.0
2007-Sep-20 Thu	###	###	###	4.28	1,756,756	0	34.5	34.5	0.3
2007-Sep-19 Wed	###	4.29	###	4.26			86.4	86.4	0.3
2007-Sep-18 Tue	###	###	###	###	808,852	0	80.0	80.0	0.0
2007-Sep-17 Mon	###	###	###	###	334,477	0	70.2	70.2	0.0
2007-Sep-14 Fri	###	4.22	###	4.2			###	###	###
2007-Sep-13 Thu	###	4.2	###	###	704,845	1,480,174	75.8	75.8	0.0
2007-Sep-12 Wed	4.29	4.29	###	###			13.5	13.5	0.0
2007-Sep-11 Tue	4.2	###	###	4.25			###	###	###
2007-Sep-10 Mon	###	4.25	###	###	380,456	###	###	###	0.0
2007-Sep-07 Fri	4.25	4.25	###	4.2			21.4	21.4	###
2007-Sep-06 Thu	###	4.24	###	4.21	397,240	842,148	72.6	72.6	###
2007-Sep-05 Wed	4.21	4.28	###	###	300,687	643,470	###	###	0.0
2007-Sep-04 Tue	###	###	4.26	4.26			28.2	28.2	0.3
2007-Sep-03 Mon	4.26	###	4.24	###	89,050	188,786	73.8	73.8	0.0
2007-Aug-31 Fri	4.2	###	4.2	###			###	###	0.0
2007-Aug-30 Thu	4.22	###	###	4.29			80.7	80.7	###
2007-Aug-29 Wed	###	4.22	###	###			71.7	71.7	0.0
2007-Aug-28 Tue	4.22	4.22	###	###	991,852	###	###	###	0.0
2007-Aug-27 Mon	4.24	4.24	###	4.22			30.9	30.9	###
2007-Aug-24 Fri	###	4.24	###	###			70.9	70.9	0.0
2007-Aug-23 Thu	4.28	4.29	###	4.21	365,370	###	19.2	19.2	###
2007-Aug-22 Wed	###	4.24	###	###	272,989	###	62.5	62.5	0.0
2007-Aug-21 Tue	4.23	4.26	###	4.26			###	###	0.3
2007-Aug-20 Mon	###	###	###	###	524,727	0	83.5	83.5	0.0
2007-Aug-17 Fri	4.27	4.27	###	###	408,143	871,385	###	###	0.0
2007-Aug-16 Thu	4.25	4.27	###	4.25	585,345	###	78.7	78.7	###
2007-Aug-15 Wed	###	###	###	###	755,626	0	66.4	66.4	0.0
2007-Aug-14 Tue	###	4.26	###	###			44.4	44.4	0.0
2007-Aug-13 Mon	###	###	###	4.21	511,782	0	###	###	###
2007-Aug-10 Fri	4.25	4.45	###	###	530,753	1,180,925	30.8	30.8	0.0
2007-Aug-09 Thu	4.21	4.4	4.21	###			###	###	0.0
2007-Aug-08 Wed	###	###	###	###			###	###	0.0
2007-Aug-07 Tue	###	###	###	###			68.3	68.3	0.0
2007-Aug-06 Mon	###	###	###	###	211,020	0	###	###	0.0
2007-Aug-03 Fri	4.21	4.22	###	###	488,146	1,029,988	###	###	0.0
2007-Aug-02 Thu	###	###	4.21	4.27	823,378	###	###	###	###
2007-Aug-01 Wed	###	4.4	4.25	###	555,424	###	70.7	70.7	0.0
2007-Jul-31 Tue	###	4.52	4.26	4.52	2,537,820	11,141,029	91.0	91.0	0.3
2007-Jul-30 Mon	4.28	###	4.25	###	635,223	1,349,848	###	###	0.0
2007-Jul-27 Fri	###	4.44	###	###	861,277	###	41.3	41.3	0.0
2007-Jul-26 Thu	4.55	4.59	###	4.45	2,115,245	4,854,487	###	###	0.3
2007-Jul-25 Wed	4.73	4.75	4.56	4.56	326,847	1,521,472	8.1	8.1	0.3
2007-Jul-24 Tue	4.78	4.82	4.71	4.75	382,342	1,821,859	28.6	28.6	###
2007-Jul-23 Mon	4.75	4.83	4.71	4.71			###	###	###
2007-Jul-20 Fri	4.85	4.85	4.75	4.75			###	###	###
2007-Jul-19 Thu	4.85	4.89	4.8	4.83			###	###	0.3
2007-Jul-18 Wed	4.8	###	###	4.75	623,029	0	30.7	30.7	###
2007-Jul-17 Tue	###	###	4.83	4.85			###	###	###
2007-Jul-16 Mon	###	###	4.86	4.89	109,851	###	37.9	37.9	###
2007-Jul-13 Fri	###	###	4.87	###	243,886	###	37.2	37.2	0.0
2007-Jul-12 Thu	###	###	4.84	###			###	###	0.0
2007-Jul-11 Wed	5	5	4.8	4.88			###	###	0.3
2007-Jul-10 Tue	###	###	###	###			###	###	0.0
2007-Jul-09 Mon	###	###	###	###	480,740	0	28.9	28.9	0.0
2007-Jul-06 Fri	###	###	4.89	###			###	###	0.0
2007-Jul-05 Thu	###	###	4.87	###			###	###	0.0
2007-Jul-04 Wed	###	###	4.85	###	255,643	###	###	###	0.0
2007-Jul-03 Tue	4.87	###	4.82	###	264,974	638,587	77.8	77.8	0.0
2007-Jul-02 Mon	4.8	###	4.76	4.86	383,947	###	###	###	0.3
2007-Jun-29 Fri	4.85	###	4.79	4.85	759,243	1,818,386	59.7	59.7	###
2007-Jun-28 Thu	4.81	4.85	4.78	4.85			###	###	###
2007-Jun-27 Wed	4.84	4.84	4.7	4.75	232,770	###	###	###	###
2007-Jun-26 Tue	4.75	4.85	4.75	4.84			83.9	83.9	0.3
2007-Jun-25 Mon	4.75	4.85	4.74	4.8			78.1	78.1	0.3
2007-Jun-22 Fri	4.75	4.8	4.74	4.79			70.8	70.8	0.3
2007-Jun-21 Thu	4.8	4.8	4.72	4.8	1,660,144	7,902,285	###	###	0.3
2007-Jun-20 Wed	4.7	4.83	###	4.78			75.4	75.4	###
2007-Jun-19 Tue	###	4.79	###	###	797,680	1,910,443	###	###	0.0
2007-Jun-18 Mon	###	###	4.59	###	1,411,954	###	###	###	0.0
2007-Jun-15 Fri	###	###	4.57	###			27.9	27.9	0.0
2007-Jun-14 Thu	###	4.76	###	###			66.9	66.9	0.0
2007-Jun-13 Wed	###	4.74	###	###			###	###	0.0
2007-Jun-12 Tue	###	4.78	###	4.7	972,742	2,324,853	74.5	74.5	0.3
2007-Jun-08 Fri	4.73	4.73	###	###			###	###	0.0
2007-Jun-07 Thu	4.75	4.79	4.74	4.76	174,253	###	62.1	62.1	###
2007-Jun-06 Wed	4.85	4.85	4.75	4.8	208,671	1,001,620	29.7	29.7	0.3
2007-Jun-05 Tue	5	###	4.82	4.85	395,147	###	15.4	15.4	###
2007-Jun-04 Mon	###	###	4.89	###			19.2	19.2	0.0
2007-Jun-01 Fri	4.83	###	4.83	###			80.8	80.8	0.0
2007-May-31 Thu	4.85	4.86	4.81	4.86			###	###	0.3
2007-May-30 Wed	4.79	4.83	4.76	4.8	574,580	###	###	###	0.3
2007-May-29 Tue	4.75	4.8	4.75	4.8			###	###	0.3
2007-May-28 Mon	4.8	4.8	4.75	4.78			41.7	41.7	###
2007-May-25 Fri	4.75	4.88	4.75	4.8	217,275	1,046,179	73.9	73.9	0.3
2007-May-24 Thu	4.75	4.78	4.73	4.75			73.2	73.2	###
2007-May-23 Wed	4.8	4.8	4.75	4.78	344,051	1,642,843	34.3	34.3	###
2007-May-22 Tue	4.88	4.88	4.77	4.77	724,522	###	18.6	18.6	###
2007-May-21 Mon	4.87	###	4.75	4.84			31.5	31.5	0.3
2007-May-18 Fri	4.76	4.82	4.75	4.76	144,520	691,528	70.8	70.8	###
2007-May-17 Thu	4.75	4.81	4.71	4.78	696,951	3,317,486	70.9	70.9	###
2007-May-16 Wed	4.8	4.8	###	###			###	###	0.0
2007-May-15 Tue	4.8	4.85	4.76	4.76			###	###	###
2007-May-14 Mon	4.8	###	4.75	4.82	747,328	###	###	###	0.3
2007-May-11 Fri	4.75	4.87	4.75	4.76			###	###	###
2007-May-10 Thu	4.84	###	4.75	4.75	1,380,155	###	18.3	18.3	###
2007-May-09 Wed	4.85	###	4.84	4.88			71.6	71.6	0.3
2007-May-08 Tue	###	5	4.83	###	347,980	1,710,321	36.8	36.8	0.0
2007-May-07 Mon	###	###	###	5	155,042	0	###	###	0.4
2007-May-04 Fri	###	###	###	###			74.3	74.3	0.0
2007-May-03 Thu	###	###	###	5	148,281	0	65.0	65.0	0.4
2007-May-02 Wed	###	###	###	###			###	###	0.0
2007-May-01 Tue	5	###	###	###			39.1	39.1	0.0
2007-Apr-30 Mon	###	###	###	###	752,375	0	###	###	0.0
2007-Apr-27 Fri	4.89	###	4.86	###			79.9	79.9	0.0
2007-Apr-26 Thu	4.81	###	4.77	###			86.7	86.7	0.0
2007-Apr-24 Tue	4.77	4.86	4.73	4.75	828,242	3,971,420	###	###	###
2007-Apr-23 Mon	4.7	4.75	###	4.74			###	###	0.3
2007-Apr-20 Fri	4.76	4.78	4.73	4.74			###	###	0.3
2007-Apr-19 Thu	4.78	4.78	###	4.73	653,789	1,562,555	38.7	38.7	0.3
2007-Apr-18 Wed	4.75	4.8	4.72	4.75	742,325	###	64.9	64.9	###
2007-Apr-17 Tue	4.77	4.8	4.75	4.8			###	###	0.3
2007-Apr-16 Mon	4.73	4.8	4.72	4.8			77.1	77.1	0.3
2007-Apr-13 Fri	###	4.75	###	4.71			###	###	###
2007-Apr-12 Thu	4.58	###	4.58	###	712,657	1,631,984	77.2	77.2	0.0
2007-Apr-11 Wed	###	###	4.57	###			39.3	39.3	0.0
2007-Apr-10 Tue	###	###	4.56	###	707,820	1,613,829	68.8	68.8	0.0
2007-Apr-05 Thu	4.57	###	4.57	###			###	###	0.0
2007-Apr-04 Wed	###	###	4.55	###			27.2	27.2	0.0
2007-Apr-03 Tue	4.55	###	4.55	###			###	###	0.0
2007-Apr-02 Mon	4.56	###	4.55	4.58			76.4	76.4	0.3
2007-Mar-30 Fri	###	###	4.58	###	893,757	###	###	###	0.0
2007-Mar-29 Thu	4.56	###	4.56	###			71.0	71.0	0.0
2007-Mar-28 Wed	4.71	4.71	4.55	4.58			###	###	0.3
2007-Mar-27 Tue	4.7	4.7	###	###			###	###	0.0
2007-Mar-26 Mon	###	4.71	###	###	288,420	679,229	79.2	79.2	0.0
2007-Mar-23 Fri	4.74	4.74	4.55	4.55			6.6	6.6	0.3
2007-Mar-22 Thu	4.57	4.75	4.57	###	321,784	###	###	###	0.0
2007-Mar-21 Wed	4.81	4.81	4.45	4.5	1,005,351	4,654,775	4.2	4.2	###
2007-Mar-20 Tue	4.75	4.83	4.7	4.8	429,982	###	78.2	78.2	0.3
2007-Mar-19 Mon	###	4.8	###	4.75	610,853	1,466,047	###	###	###
2007-Mar-16 Fri	4.8	4.82	4.49	4.49			3.1	3.1	###
2007-Mar-15 Thu	###	###	4.77	4.8	845,880	2,017,423	###	###	0.3
2007-Mar-14 Wed	4.86	###	4.86	4.89			###	###	###
2007-Mar-13 Tue	5	###	###	###	387,048	0	28.5	28.5	0.0
2007-Mar-12 Mon	5	###	###	5	316,287	0	###	###	0.4
2007-Mar-09 Fri	###	###	###	###			24.0	24.0	0.0
2007-Mar-08 Thu	###	###	4.89	###			###	###	0.0
2007-Mar-07 Wed	###	###	4.88	###	3,115,044	###	31.5	31.5	0.0
2007-Mar-06 Tue	4.85	###	4.81	###	10,051,675	24,174,278	###	###	0.0
2007-Mar-05 Mon	4.81	###	4.8	4.85			###	###	###
2007-Mar-02 Fri	4.85	###	4.85	4.87			###	###	0.3
2007-Mar-01 Thu	4.77	5	4.76	5			93.6	93.6	0.4
2007-Feb-28 Wed	4.85	###	4.75	4.76	604,520	###	23.6	23.6	###
2007-Feb-27 Tue	###	###	###	###			###	###	0.0
2007-Feb-26 Mon	###	###	###	###			###	###	0.0
2007-Feb-23 Fri	5	###	###	###			###	###	0.0
2007-Feb-22 Thu	###	###	4.85	5	374,152	###	###	###	0.4
2007-Feb-21 Wed	###	###	4.89	###			###	###	0.0
2007-Feb-20 Tue	###	###	###	###	435,857	0	###	###	0.0
2007-Feb-19 Mon	5	###	5	###	762,386	###	88.0	88.0	0.0
2007-Feb-16 Fri	###	###	4.81	###	1,061,759	###	77.5	77.5	0.0
2007-Feb-15 Thu	5	###	###	###			19.7	19.7	0.0
2007-Feb-14 Wed	###	5	4.81	5			###	###	0.4
2007-Feb-13 Tue	4.87	###	4.83	###	303,287	###	75.2	75.2	0.0
2007-Feb-12 Mon	4.79	###	4.79	4.87			83.5	83.5	0.3
2007-Feb-09 Fri	4.78	4.82	4.75	4.82	104,041	###	###	###	0.3
2007-Feb-08 Thu	4.73	4.77	4.72	4.76	183,355	###	###	###	###
2007-Feb-07 Wed	4.75	4.77	4.72	4.73			###	###	0.3
2007-Feb-06 Tue	4.75	4.83	4.75	4.76			69.3	69.3	###
2007-Feb-05 Mon	4.75	4.81	4.7	4.76	531,376	###	###	###	###
2007-Feb-02 Fri	4.76	4.84	4.75	4.75			35.3	35.3	###
2007-Feb-01 Thu	4.8	4.8	4.74	4.76	295,946	###	###	###	###
2007-Jan-31 Wed	4.87	4.89	4.71	4.75	278,376	###	###	###	###
2007-Jan-30 Tue	###	###	4.84	4.87	222,252	537,849	30.4	30.4	0.3
2007-Jan-29 Mon	###	###	4.7	4.76	575,576	###	###	###	###
2007-Jan-25 Thu	###	###	###	###	172,123	0	###	###	0.0
2007-Jan-24 Wed	###	###	###	###			7.0	7.0	0.0
2007-Jan-23 Tue	###	###	###	###	333,846	0	68.4	68.4	0.0
2007-Jan-22 Mon	5.21	5.24	5	###	741,572	3,796,848	###	###	0.0
2007-Jan-19 Fri	###	5.2	###	5.2	161,429	###	83.7	83.7	###
2007-Jan-18 Thu	5.2	5.2	###	###			###	###	0.0
2007-Jan-17 Wed	###	###	###	###	407,943	0	90.6	90.6	0.0
2007-Jan-16 Tue	4.88	###	4.83	###	133,123	###	83.8	83.8	0.0
2007-Jan-15 Mon	4.7	4.88	###	4.88			###	###	0.3
2007-Jan-12 Fri	4.7	4.79	###	4.76			73.5	73.5	###
2007-Jan-11 Thu	###	4.7	###	###	89,075	209,326	66.6	66.6	0.0
2007-Jan-10 Wed	###	###	###	###			77.2	77.2	0.0
2007-Jan-09 Tue	4.7	4.7	###	4.7			65.6	65.6	0.3
2007-Jan-08 Mon	###	###	###	###			45.4	45.4	0.0
2007-Jan-05 Fri	###	4.7	###	###	58,480	137,428	70.1	70.1	0.0
2007-Jan-04 Thu	###	4.73	4.56	###			###	###	0.0
2007-Jan-03 Wed	4.56	###	4.56	###			###	###	0.0
2007-Jan-02 Tue	###	4.7	4.56	4.56	33,270	154,040	15.2	15.2	0.3
2006-Dec-29 Fri	4.7	4.71	###	###	42,385	###	###	###	0.0
2006-Dec-28 Thu	4.74	4.76	4.7	4.7	39,657	187,577	###	###	0.3
2006-Dec-27 Wed	4.7	4.74	###	4.74			70.2	70.2	0.3
2006-Dec-22 Fri	###	###	4.58	###	389,345	###	82.2	82.2	0.0
2006-Dec-21 Thu	###	4.7	###	###			36.9	36.9	0.0
2006-Dec-20 Wed	4.59	###	4.56	###	352,248	803,125	###	###	0.0
2006-Dec-19 Tue	4.51	###	4.47	4.56	556,023	###	79.3	79.3	0.3
2006-Dec-18 Mon	4.4	4.52	4.4	4.51			###	###	0.3
2006-Dec-15 Fri	4.41	4.49	4.4	4.45			###	###	0.3
2006-Dec-14 Thu	4.43	4.44	4.4	4.41	128,423	567,629	###	###	###
2006-Dec-13 Wed	4.4	4.44	###	4.4			###	###	0.3
2006-Dec-12 Tue	4.43	4.44	###	###			28.8	28.8	0.0
2006-Dec-11 Mon	###	4.45	###	4.44	194,187	###	###	###	0.3
2006-Dec-08 Fri	###	###	###	###			###	###	0.0
2006-Dec-07 Thu	###	###	###	###	161,952	0	68.2	68.2	0.0
2006-Dec-06 Wed	###	4.41	4.29	4.41	261,650	1,138,177	###	###	###
2006-Dec-05 Tue	###	###	4.28	###	432,878	926,358	27.8	27.8	0.0
2006-Dec-04 Mon	###	###	4.29	###	227,972	###	###	###	0.0
2006-Dec-01 Fri	4.44	4.45	###	###	339,220	###	18.2	18.2	0.0
2006-Nov-30 Thu	4.53	4.53	4.41	4.47	307,685	1,375,351	20.0	20.0	###
2006-Nov-29 Wed	###	4.53	###	4.53			###	###	###
2006-Nov-28 Tue	###	4.42	###	###	342,478	756,876	73.7	73.7	0.0
2006-Nov-27 Mon	4.54	4.54	###	###			###	###	0.0
2006-Nov-24 Fri	4.42	4.54	4.42	4.54	125,442	561,980	###	###	0.3
2006-Nov-23 Thu	4.4	4.55	###	4.5			###	###	###
2006-Nov-22 Wed	4.52	4.54	###	4.51	343,654	###	29.6	29.6	0.3
2006-Nov-21 Tue	4.4	4.41	4.27	###	410,342	1,780,884	19.4	19.4	0.0
2006-Nov-20 Mon	4.54	4.54	###	###			6.4	6.4	0.0
2006-Nov-17 Fri	4.48	###	4.43	4.51	136,024	###	###	###	0.3
2006-Nov-16 Thu	4.41	4.45	4.4	4.45	147,759	###	82.2	82.2	0.3
2006-Nov-15 Wed	4.5	4.5	4.4	4.43			21.4	21.4	###
2006-Nov-14 Tue	4.4	4.48	4.4	4.41			###	###	###
2006-Nov-13 Mon	4.43	4.46	4.43	4.44			72.7	72.7	0.3
2006-Nov-10 Fri	4.5	4.5	4.45	4.45			20.3	20.3	0.3
2006-Nov-09 Thu	4.48	4.59	4.43	4.45	159,989	721,550	###	###	0.3
2006-Nov-08 Wed	4.45	4.48	###	4.43	80,085	###	35.0	35.0	###
2006-Nov-07 Tue	###	4.47	###	4.47	43,781	97,850	###	###	###
2006-Nov-06 Mon	4.49	4.49	###	4.45	50,186	###	25.4	25.4	0.3
2006-Nov-03 Fri	4.55	4.55	4.46	4.49			###	###	###
2006-Nov-02 Thu	4.46	###	4.46	4.55	316,983	706,872	###	###	0.3
2006-Nov-01 Wed	###	###	4.45	4.47			###	###	###
2006-Oct-31 Tue	4.57	###	4.52	4.52	163,649	369,846	###	###	0.3
2006-Oct-30 Mon	###	###	4.54	###	80,954	###	67.0	67.0	0.0
2006-Oct-27 Fri	4.72	4.79	###	###	210,149	###	16.9	16.9	0.0
2006-Oct-26 Thu	###	4.8	###	4.8	119,255	###	###	###	0.3
2006-Oct-25 Wed	4.74	4.79	4.58	###	274,277	1,284,987	###	###	0.0
2006-Oct-24 Tue	4.8	4.8	4.73	4.73			24.2	24.2	0.3
2006-Oct-23 Mon	4.72	4.8	4.72	4.8	323,147	1,538,179	83.2	83.2	0.3
2006-Oct-20 Fri	4.73	4.8	4.73	4.8	278,286	###	78.4	78.4	0.3
2006-Oct-19 Thu	4.75	4.75	4.7	4.73	168,371	795,552	###	###	0.3
2006-Oct-18 Wed	###	4.74	###	4.74	285,278	###	85.9	85.9	0.3
2006-Oct-17 Tue	###	4.7	###	###	152,674	358,783	###	###	0.0
2006-Oct-16 Mon	###	4.7	###	4.7			###	###	0.3
2006-Oct-13 Fri	4.7	4.73	###	4.73			###	###	0.3
2006-Oct-12 Thu	###	4.7	###	###	107,548	###	###	###	0.0
2006-Oct-11 Wed	###	4.73	###	###	254,087	###	27.5	27.5	0.0
2006-Oct-10 Tue	###	4.73	###	4.72	231,579	547,684	###	###	0.3
2006-Oct-09 Mon	4.73	4.73	###	###			14.6	14.6	0.0
2006-Oct-06 Fri	4.72	4.72	###	###			12.8	12.8	0.0
2006-Oct-05 Thu	4.7	4.74	###	4.73	366,043	867,521	###	###	0.3
2006-Oct-04 Wed	4.55	###	4.55	###	408,557	###	79.7	79.7	0.0
2006-Oct-03 Tue	###	###	4.53	4.57			13.5	13.5	###
2006-Oct-02 Mon	###	4.74	4.57	###	97,441	453,587	78.6	78.6	0.0
2006-Sep-29 Fri	4.55	###	4.52	###	194,176	###	###	###	0.0
2006-Sep-28 Thu	###	###	4.51	4.55	71,583	###	19.1	19.1	0.3
2006-Sep-27 Wed	###	###	4.54	###	204,955	465,247	60.5	60.5	0.0
2006-Sep-26 Tue	4.59	###	4.46	4.52	622,278	1,387,679	###	###	0.3
2006-Sep-25 Mon	###	###	4.49	4.57			17.1	17.1	###
2006-Sep-22 Fri	4.5	###	4.48	4.55			80.7	80.7	0.3
2006-Sep-21 Thu	4.7	4.73	###	###			###	###	0.0
2006-Sep-20 Wed	###	###	4.51	###	411,982	###	###	###	0.0
2006-Sep-19 Tue	4.7	4.75	###	4.7	1,072,226	###	72.4	72.4	0.3
2006-Sep-18 Mon	###	4.76	###	4.75			83.2	83.2	###
2006-Sep-15 Fri	4.5	###	4.45	###	383,257	852,746	###	###	0.0
2006-Sep-14 Thu	4.45	4.52	###	4.5			73.4	73.4	###
2006-Sep-13 Wed	4.28	4.44	4.25	4.44			91.3	91.3	0.3
2006-Sep-12 Tue	4.26	###	4.24	###			88.1	88.1	0.0
2006-Sep-11 Mon	###	###	4.25	###			###	###	0.0
2006-Sep-08 Fri	###	###	###	###			###	###	0.0
2006-Sep-07 Thu	###	4.5	###	4.5	304,645	685,451	###	###	###
2006-Sep-06 Wed	4.45	4.47	###	4.4	297,721	###	###	###	0.3
2006-Sep-05 Tue	4.26	4.58	4.26	4.58			97.3	97.3	0.3
2006-Sep-04 Mon	###	4.44	###	###	156,479	347,383	###	###	0.0
2006-Sep-01 Fri	###	4.41	4.28	###			###	###	0.0
2006-Aug-31 Thu	###	###	4.26	###			20.9	20.9	0.0
2006-Aug-30 Wed	###	###	4.25	###	140,383	###	###	###	0.0
2006-Aug-29 Tue	###	###	4.25	###			24.6	24.6	0.0
2006-Aug-28 Mon	4.28	4.28	4.22	4.25			###	###	###
2006-Aug-25 Fri	4.21	4.29	###	4.29			###	###	###
2006-Aug-24 Thu	4.26	###	4.2	4.2	274,571	###	###	###	###
2006-Aug-23 Wed	4.27	###	4.26	4.28			###	###	0.3
2006-Aug-22 Tue	###	4.41	4.25	###			23.3	23.3	0.0
2006-Aug-21 Mon	###	4.47	###	4.4	232,224	519,020	74.9	74.9	0.3
2006-Aug-18 Fri	4.55	4.55	###	###			###	###	0.0
2006-Aug-17 Thu	4.58	4.73	###	4.73			###	###	0.3
2006-Aug-16 Wed	4.43	###	4.43	4.45	1,279,086	2,833,175	80.5	80.5	0.3
2006-Aug-15 Tue	###	4.4	###	4.4	246,588	###	###	###	0.3
2006-Aug-14 Mon	###	4.53	###	4.4			###	###	0.3
2006-Aug-11 Fri	4.45	4.45	###	4.22	741,854	1,650,625	###	###	###
2006-Aug-10 Thu	###	4.52	###	4.44	86,727	###	88.1	88.1	0.3
2006-Aug-09 Wed	4.51	4.51	###	4.46	238,988	###	###	###	0.3
2006-Aug-08 Tue	###	4.54	###	4.45			###	###	0.3
2006-Aug-07 Mon	###	4.48	###	###	63,085	###	73.6	73.6	0.0
2006-Aug-04 Fri	4.4	4.53	###	4.48			###	###	###
2006-Aug-03 Thu	4.4	4.4	###	4.4	157,022	345,448	68.1	68.1	0.3
2006-Aug-02 Wed	###	4.4	###	###			39.4	39.4	0.0
2006-Aug-01 Tue	4.47	4.47	4.4	4.42			###	###	0.3
2006-Jul-31 Mon	###	4.52	###	4.47			83.7	83.7	###
2006-Jul-28 Fri	4.42	4.48	###	###	202,720	###	25.3	25.3	0.0
2006-Jul-27 Thu	###	###	###	4.45	238,182	0	###	###	0.3
2006-Jul-26 Wed	4.55	4.55	###	###	163,256	###	###	###	0.0
2006-Jul-25 Tue	###	###	4.58	4.59			###	###	0.3
2006-Jul-24 Mon	4.54	4.57	4.48	4.54			75.8	75.8	0.3
2006-Jul-21 Fri	4.51	4.59	4.48	4.5			###	###	###
2006-Jul-20 Thu	4.51	###	4.51	###	109,654	###	85.8	85.8	0.0
2006-Jul-19 Wed	###	###	4.48	4.5	246,971	###	14.8	14.8	###
2006-Jul-18 Tue	###	###	4.51	###			74.1	74.1	0.0
2006-Jul-17 Mon	4.46	###	4.46	4.54			86.3	86.3	0.3
2006-Jul-14 Fri	4.51	4.58	4.47	4.48			###	###	###
2006-Jul-13 Thu	###	###	4.52	4.56			28.5	28.5	0.3
2006-Jul-12 Wed	###	###	###	###	98,446	0	###	###	0.0
2006-Jul-11 Tue	4.7	4.7	###	###			###	###	0.0
2006-Jul-10 Mon	4.72	4.72	###	###	72,824	###	###	###	0.0
2006-Jul-07 Fri	4.75	4.77	4.72	4.73			###	###	0.3
2006-Jul-06 Thu	4.72	4.73	###	4.7	390,386	###	24.2	24.2	0.3
2006-Jul-05 Wed	4.73	4.75	4.73	4.75			###	###	###
2006-Jul-04 Tue	4.84	4.85	4.75	4.85			###	###	###
2006-Jul-03 Mon	4.82	4.84	4.74	4.8	421,972	2,021,245	###	###	0.3
2006-Jun-30 Fri	4.79	4.8	###	4.8			62.1	62.1	0.3
2006-Jun-27 Tue	4.82	4.85	4.76	4.8			35.0	35.0	0.3
2006-Jun-26 Mon	4.76	4.8	4.75	4.75			###	###	###
2006-Jun-23 Fri	4.85	4.85	4.75	4.75			###	###	###
2006-Jun-22 Thu	4.85	4.89	4.77	4.85			63.6	63.6	###
2006-Jun-21 Wed	###	###	4.76	4.85	400,983	###	###	###	###
2006-Jun-20 Tue	4.84	###	4.84	###	279,758	###	89.7	89.7	0.0
2006-Jun-19 Mon	4.83	###	4.82	4.83			###	###	0.3
2006-Jun-16 Fri	4.82	4.85	4.74	4.83			59.7	59.7	0.3
2006-Jun-15 Thu	4.77	4.8	4.73	4.8	1,554,547	###	###	###	0.3
2006-Jun-14 Wed	###	###	4.77	4.77	151,279	###	15.2	15.2	###
2006-Jun-13 Tue	###	5	###	###	282,722	###	85.6	85.6	0.0
2006-Jun-09 Fri	4.84	5	4.84	###	1,617,877	7,959,954	90.0	90.0	0.0
2006-Jun-08 Thu	###	5	4.84	4.84	160,928	###	###	###	0.3
2006-Jun-07 Wed	4.86	5	4.86	5			###	###	0.4
2006-Jun-06 Tue	###	###	4.86	###			###	###	0.0
2006-Jun-05 Mon	###	###	###	5	149,346	0	27.0	27.0	0.4
2006-Jun-02 Fri	###	###	###	###			###	###	0.0
2006-Jun-01 Thu	###	###	###	###	217,382	0	###	###	0.0
2006-May-31 Wed	###	###	4.85	4.85	347,653	843,058	26.1	26.1	###
2006-May-30 Tue	###	###	###	###			29.9	29.9	0.0
2006-May-29 Mon	###	###	###	5			###	###	0.4
2006-May-26 Fri	4.86	###	4.86	###			###	###	0.0
2006-May-25 Thu	5	5	4.88	4.88	289,426	###	19.6	19.6	0.3
2006-May-24 Wed	5	5	###	5	147,227	###	###	###	0.4
2006-May-23 Tue	###	###	###	5	222,670	0	42.0	42.0	0.4
2006-May-22 Mon	###	###	###	###			###	###	0.0
2006-May-19 Fri	###	###	###	###	46,742	0	###	###	0.0
2006-May-18 Thu	4.87	###	4.83	5			###	###	0.4
2006-May-17 Wed	###	###	###	###			23.1	23.1	0.0
2006-May-16 Tue	###	###	###	###			36.5	36.5	0.0
2006-May-15 Mon	4.89	###	4.85	###			83.4	83.4	0.0
2006-May-12 Fri	###	###	###	###	46,247	0	###	###	0.0
2006-May-11 Thu	###	###	###	###			27.0	27.0	0.0
2006-May-10 Wed	###	###	###	###	110,680	0	80.3	80.3	0.0
2006-May-09 Tue	###	###	###	###	103,877	0	65.6	65.6	0.0
2006-May-08 Mon	###	###	###	###	173,350	0	80.8	80.8	0.0
2006-May-05 Fri	###	###	4.85	###			75.4	75.4	0.0
2006-May-04 Thu	4.86	###	4.85	###	132,872	###	80.2	80.2	0.0
2006-May-03 Wed	###	###	4.85	4.87			30.9	30.9	0.3
2006-May-02 Tue	4.81	4.87	4.81	4.85	258,559	1,251,425	###	###	###
2006-May-01 Mon	###	###	4.89	###			26.9	26.9	0.0
2006-Apr-28 Fri	4.85	###	4.85	###			###	###	0.0
2006-Apr-27 Thu	4.8	###	4.8	4.85			###	###	###
2006-Apr-26 Wed	4.89	###	4.8	4.8	156,184	374,841	18.6	18.6	0.3
2006-Apr-24 Mon	###	5	###	###	25,283	###	32.6	32.6	0.0
2006-Apr-21 Fri	5	###	###	###	97,920	0	###	###	0.0
2006-Apr-20 Thu	###	5	4.89	###	102,079	504,780	77.6	77.6	0.0
2006-Apr-19 Wed	5	###	4.87	###	227,524	554,020	###	###	0.0
2006-Apr-18 Tue	###	###	###	###			23.1	23.1	0.0
2006-Apr-13 Thu	###	###	###	###			36.6	36.6	0.0
2006-Apr-11 Tue	###	###	###	###			34.5	34.5	0.0
2006-Apr-10 Mon	###	###	###	###	94,824	0	79.5	79.5	0.0
2006-Apr-07 Fri	###	###	5	###	133,085	###	###	###	0.0
2006-Apr-06 Thu	###	5.2	###	###	201,080	###	28.1	28.1	0.0
2006-Apr-05 Wed	###	5.2	###	###			###	###	0.0
2006-Apr-04 Tue	###	5.2	###	###			###	###	0.0
2006-Apr-03 Mon	5	###	5	###	187,647	###	85.8	85.8	0.0
2006-Mar-31 Fri	5	###	###	###	201,328	0	72.5	72.5	0.0
2006-Mar-30 Thu	###	###	###	###	181,923	0	82.7	82.7	0.0
2006-Mar-29 Wed	###	###	###	###			###	###	0.0
2006-Mar-28 Tue	5	###	5	###			78.2	78.2	0.0
2006-Mar-27 Mon	5	###	###	###			84.1	84.1	0.0
2006-Mar-24 Fri	###	###	5	5	77,249	193,122	11.0	11.0	0.4
2006-Mar-23 Thu	5.2	5.24	###	###			###	###	0.0
2006-Mar-22 Wed	###	5.28	###	5.25	212,824	561,855	###	###	0.4
2006-Mar-21 Tue	###	5.2	###	5.2			###	###	###
2006-Mar-20 Mon	###	5.25	###	5.2			82.1	82.1	###
2006-Mar-17 Fri	###	###	###	###			68.2	68.2	0.0
2006-Mar-16 Thu	5.25	5.25	###	###			24.8	24.8	0.0
2006-Mar-15 Wed	###	###	###	###	130,544	0	69.0	69.0	0.0
2006-Mar-14 Tue	###	5.21	###	###	72,454	188,742	###	###	0.0
2006-Mar-13 Mon	5	###	5	###			###	###	0.0
2006-Mar-10 Fri	###	###	###	###	61,887	0	###	###	0.0
2006-Mar-09 Thu	###	###	###	###			###	###	0.0
2006-Mar-08 Wed	###	###	###	###	41,456	0	71.0	71.0	0.0
2006-Mar-07 Tue	###	###	###	###			###	###	0.0
2006-Mar-06 Mon	###	###	###	###	156,555	0	34.8	34.8	0.0
2006-Mar-03 Fri	###	5.28	###	###	214,123	565,284	29.0	29.0	0.0
2006-Mar-02 Thu	###	5.29	###	###			###	###	0.0
2006-Mar-01 Wed	###	5.25	###	###	524,628	1,377,148	###	###	0.0
2006-Feb-28 Tue	###	5.25	###	###			###	###	0.0
2006-Feb-27 Mon	###	###	###	###			12.4	12.4	0.0
2006-Feb-24 Fri	###	5.4	###	###			28.6	28.6	0.0
2006-Feb-23 Thu	###	###	5.27	###			###	###	0.0
2006-Feb-22 Wed	5.26	###	5.25	###			###	###	0.0
2006-Feb-21 Tue	###	###	###	###	311,979	0	###	###	0.0
2006-Feb-20 Mon	5.2	5.23	###	5.23	140,181	366,573	###	###	###
2006-Feb-17 Fri	###	###	###	###			###	###	0.0
2006-Feb-16 Thu	###	###	4.87	###	278,553	678,276	91.2	91.2	0.0
2006-Feb-15 Wed	###	5	###	###	297,921	###	74.1	74.1	0.0
2006-Feb-14 Tue	###	###	4.87	###	531,056	1,293,121	79.6	79.6	0.0
2006-Feb-13 Mon	###	###	4.87	###	208,985	508,878	32.5	32.5	0.0
2006-Feb-10 Fri	###	5	4.87	###			###	###	0.0
2006-Feb-09 Thu	5	###	###	###	141,442	0	13.1	13.1	0.0
2006-Feb-08 Wed	###	###	###	###			84.5	84.5	0.0
2006-Feb-07 Tue	###	###	4.89	###	249,884	###	74.6	74.6	0.0
2006-Feb-06 Mon	4.88	###	4.87	5			###	###	0.4
2006-Feb-03 Fri	4.89	###	4.8	###			###	###	0.0
2006-Feb-02 Thu	4.86	4.89	4.79	4.8			30.3	30.3	0.3
2006-Feb-01 Wed	4.86	4.86	4.74	4.86	233,774	###	###	###	0.3
2006-Jan-31 Tue	4.85	4.86	4.77	4.77			###	###	###
2006-Jan-30 Mon	4.76	4.84	4.76	4.82	254,250	###	###	###	0.3
2006-Jan-27 Fri	4.82	4.85	4.74	4.74			19.1	19.1	0.3
2006-Jan-25 Wed	4.77	4.82	4.76	4.8	70,058	335,577	###	###	0.3
2006-Jan-24 Tue	4.86	4.86	4.75	4.78			20.2	20.2	###
2006-Jan-23 Mon	4.85	###	4.78	###	223,473	###	###	###	0.0
2006-Jan-20 Fri	4.87	###	4.87	5	190,820	464,646	86.1	86.1	0.4
2006-Jan-19 Thu	4.73	4.87	4.72	4.87			86.5	86.5	0.3
2006-Jan-18 Wed	4.85	4.87	4.73	4.73			###	###	0.3
2006-Jan-17 Tue	###	5	4.88	4.88			###	###	0.3
2006-Jan-16 Mon	###	###	4.89	4.89	166,479	407,041	16.0	16.0	###
2006-Jan-13 Fri	4.87	###	4.87	###	31,384	76,420	71.3	71.3	0.0
2006-Jan-12 Thu	4.85	###	4.85	###			###	###	0.0
2006-Jan-11 Wed	###	###	4.84	4.84	19,924	###	###	###	0.3
2006-Jan-10 Tue	4.89	###	4.85	4.85	86,359	209,420	31.4	31.4	###
2006-Jan-09 Mon	###	###	4.87	###			18.6	18.6	0.0
2006-Jan-06 Fri	###	###	###	###	247,086	0	27.0	27.0	0.0
2006-Jan-05 Thu	5	5	4.88	###	21,440	###	###	###	0.0
2006-Jan-04 Wed	4.85	###	4.81	###	340,142	818,041	###	###	0.0
2006-Jan-03 Tue	4.81	###	4.8	4.8	53,480	128,352	###	###	0.3
2005-Dec-30 Fri	4.85	###	4.83	4.83			24.0	24.0	0.3
2005-Dec-29 Thu	###	###	4.84	4.84			4.0	4.0	0.3
2005-Dec-28 Wed	5	###	###	###			63.6	63.6	0.0
2005-Dec-27 Tue	###	###	5	5	42,644	###	12.5	12.5	0.4
2005-Dec-23 Fri	###	###	5	5	42,644	###	12.5	12.5	0.4
2005-Dec-22 Thu	4.84	###	4.84	###			93.3	93.3	0.0
2005-Dec-21 Wed	###	5	4.89	5	317,124	1,568,178	82.0	82.0	0.4
2005-Dec-20 Tue	4.85	###	4.8	4.81	68,228	163,747	###	###	###
2005-Dec-19 Mon	4.83	###	4.82	4.84			73.0	73.0	0.3
2005-Dec-16 Fri	4.8	###	4.75	###	217,845	517,381	###	###	0.0
2005-Dec-15 Thu	4.85	4.85	4.75	4.8			###	###	0.3
2005-Dec-14 Wed	4.71	4.81	4.7	4.79	104,054	494,776	###	###	0.3
2005-Dec-13 Tue	4.73	4.78	4.72	4.75			80.6	80.6	###
2005-Dec-12 Mon	4.7	4.86	4.7	4.77	71,157	###	###	###	###
2005-Dec-09 Fri	###	4.7	###	4.7			###	###	0.3
2005-Dec-08 Thu	4.78	###	###	###			###	###	0.0
2005-Dec-07 Wed	4.89	###	4.86	###			68.6	68.6	0.0
2005-Dec-06 Tue	4.78	4.88	4.76	4.88	142,057	###	86.5	86.5	0.3
2005-Dec-05 Mon	4.72	4.85	4.72	4.85	152,349	728,989	90.8	90.8	###
2005-Dec-02 Fri	4.74	4.76	4.73	4.74	213,682	1,013,921	71.5	71.5	0.3
2005-Dec-01 Thu	4.74	4.83	4.72	4.73			###	###	0.3
2005-Nov-30 Wed	4.81	4.84	4.8	4.83	486,656	2,345,681	###	###	0.3
2005-Nov-29 Tue	4.8	4.85	4.8	4.8			###	###	0.3
2005-Nov-28 Mon	4.79	4.85	4.79	4.84	241,982	1,166,353	###	###	0.3
2005-Nov-25 Fri	4.89	4.89	4.78	4.87			###	###	0.3
2005-Nov-24 Thu	4.85	4.89	4.79	4.89	578,055	2,797,786	74.8	74.8	###
2005-Nov-23 Wed	4.89	###	4.76	4.85			25.5	25.5	###
2005-Nov-22 Tue	4.85	4.85	4.78	4.82	107,259	516,452	###	###	0.3
2005-Nov-21 Mon	4.85	4.85	4.76	4.78			###	###	###
2005-Nov-18 Fri	4.85	4.85	4.76	4.83			26.2	26.2	0.3
2005-Nov-17 Thu	###	###	4.81	4.82	285,650	686,988	###	###	0.3
2005-Nov-16 Wed	###	5	###	###			71.3	71.3	0.0
2005-Nov-15 Tue	4.76	###	4.76	###			93.6	93.6	0.0
2005-Nov-14 Mon	###	###	4.84	4.85	295,049	###	26.5	26.5	###
2005-Nov-11 Fri	###	###	4.76	###			36.1	36.1	0.0
2005-Nov-10 Thu	4.73	4.89	4.73	4.85	408,248	1,963,672	88.4	88.4	###
2005-Nov-09 Wed	###	###	4.7	4.78			###	###	###
2005-Nov-08 Tue	###	###	4.75	4.87	302,770	719,078	27.7	27.7	0.3
2005-Nov-07 Mon	4.77	4.89	###	4.89			###	###	###
2005-Nov-04 Fri	4.78	###	4.76	4.77			###	###	###
2005-Nov-03 Thu	4.8	4.84	4.73	4.76			###	###	###
2005-Nov-02 Wed	4.8	###	4.71	4.86			82.1	82.1	0.3
2005-Nov-01 Tue	###	###	4.87	###			###	###	0.0
2005-Oct-31 Mon	###	###	###	###			###	###	0.0
2005-Oct-28 Fri	4.75	###	4.75	###			91.0	91.0	0.0
2005-Oct-27 Thu	###	###	4.77	###			12.9	12.9	0.0
2005-Oct-26 Wed	###	###	###	###			###	###	0.0
2005-Oct-25 Tue	###	###	###	###			69.9	69.9	0.0
2005-Oct-24 Mon	###	###	5	###	863,180	2,157,950	71.8	71.8	0.0
2005-Oct-21 Fri	5	###	5	###			###	###	0.0
2005-Oct-20 Thu	###	###	###	###	369,571	0	###	###	0.0
2005-Oct-19 Wed	5	###	5	###	149,159	###	###	###	0.0
2005-Oct-18 Tue	###	###	###	###	94,951	0	78.8	78.8	0.0
2005-Oct-17 Mon	###	###	###	###			74.0	74.0	0.0
2005-Oct-14 Fri	###	###	5	5	346,323	###	11.8	11.8	0.4
2005-Oct-13 Thu	###	5.2	###	###	164,640	###	90.6	90.6	0.0
2005-Oct-12 Wed	5	###	###	###			###	###	0.0
2005-Oct-11 Tue	###	###	###	###	275,449	0	###	###	0.0
2005-Oct-10 Mon	###	###	###	###			###	###	0.0
2005-Oct-07 Fri	###	5	###	###			###	###	0.0
2005-Oct-06 Thu	###	5	###	###			###	###	0.0
2005-Oct-05 Wed	###	###	###	###			30.3	30.3	0.0
2005-Oct-04 Tue	###	###	###	###			71.7	71.7	0.0
2005-Oct-03 Mon	###	###	###	###			###	###	0.0
2005-Sep-30 Fri	###	###	###	###	258,580	0	21.0	21.0	0.0
2005-Sep-29 Thu	###	###	###	###			79.9	79.9	0.0
2005-Sep-28 Wed	###	###	###	###	286,086	0	79.2	79.2	0.0
2005-Sep-27 Tue	###	5.28	###	5.2			###	###	###
2005-Sep-26 Mon	5.2	5.26	###	5.2			65.4	65.4	###
2005-Sep-23 Fri	###	###	###	###			30.1	30.1	0.0
2005-Sep-22 Thu	###	###	###	###			###	###	0.0
2005-Sep-21 Wed	###	###	###	###	120,842	0	###	###	0.0
2005-Sep-20 Tue	5.2	5.22	###	###	244,321	637,677	###	###	0.0
2005-Sep-19 Mon	###	###	###	###			###	###	0.0
2005-Sep-16 Fri	5	###	5	###	356,856	892,140	###	###	0.0
2005-Sep-15 Thu	###	###	###	###			###	###	0.0
2005-Sep-14 Wed	###	###	###	###			###	###	0.0
2005-Sep-13 Tue	###	###	###	###			###	###	0.0
2005-Sep-12 Mon	5	5	###	###			14.7	14.7	0.0
2005-Sep-09 Fri	5	###	###	###	213,727	0	72.6	72.6	0.0
2005-Sep-08 Thu	###	###	###	###	340,688	0	84.6	84.6	0.0
2005-Sep-07 Wed	###	###	###	###			69.4	69.4	0.0
2005-Sep-06 Tue	5	###	5	###			89.3	89.3	0.0
2005-Sep-05 Mon	5	###	###	5	252,778	0	###	###	0.4
2005-Sep-02 Fri	5.25	5.25	###	###			###	###	0.0
2005-Sep-01 Thu	###	5.25	###	5.25			###	###	0.4
2005-Aug-31 Wed	###	###	###	###			###	###	0.0
2005-Aug-30 Tue	###	###	###	###			92.3	92.3	0.0
2005-Aug-29 Mon	###	###	###	###			11.3	11.3	0.0
2005-Aug-26 Fri	###	###	###	###			###	###	0.0
2005-Aug-25 Thu	5.2	5.2	###	###			###	###	0.0
2005-Aug-24 Wed	###	5.23	###	5.2			###	###	###
2005-Aug-23 Tue	###	5.23	###	5.22	358,484	###	###	###	0.4
2005-Aug-22 Mon	###	###	###	###			###	###	0.0
2005-Aug-19 Fri	###	5.21	###	###	214,659	559,186	70.7	70.7	0.0
2005-Aug-18 Thu	###	###	###	###			8.9	8.9	0.0
2005-Aug-17 Wed	5.7	5.7	5.4	5.4	3,208,647	###	4.8	4.8	0.4
2005-Aug-16 Tue	5.79	###	5.73	###	292,183	###	###	###	0.0
2005-Aug-15 Mon	###	5.79	###	5.71			77.1	77.1	0.4
2005-Aug-12 Fri	###	###	5.55	###			68.6	68.6	0.0
2005-Aug-11 Thu	5.54	###	5.54	###	197,958	548,343	###	###	0.0
2005-Aug-10 Wed	5.49	5.58	5.49	5.55			77.8	77.8	###
2005-Aug-09 Tue	5.5	5.5	5.4	5.5	694,642	###	70.3	70.3	0.4
2005-Aug-08 Mon	5.51	5.51	5.41	5.45			###	###	###
2005-Aug-05 Fri	###	5.46	###	5.45			81.4	81.4	###
2005-Aug-04 Thu	5.46	5.46	###	5.4			24.1	24.1	0.4
2005-Aug-03 Wed	5.4	5.43	###	###			###	###	0.0
2005-Aug-02 Tue	5.4	5.49	###	5.42	181,959	499,477	###	###	0.4
2005-Aug-01 Mon	###	5.49	###	5.45			85.0	85.0	###
2005-Jul-29 Fri	5.47	5.53	5.43	5.5			###	###	0.4
2005-Jul-28 Thu	5.47	5.47	###	5.43			###	###	0.4
2005-Jul-27 Wed	5.49	5.49	5.44	5.47			###	###	###
2005-Jul-26 Tue	5.42	5.47	###	5.44	582,058	1,591,928	###	###	0.4
2005-Jul-25 Mon	5.56	5.77	5.5	5.55	325,084	1,831,848	###	###	###
2005-Jul-22 Fri	###	5.77	###	5.54			89.5	89.5	0.4
2005-Jul-21 Thu	5.25	###	5.24	###	332,085	###	###	###	0.0
2005-Jul-20 Wed	###	5.25	###	5.25	267,772	###	###	###	0.4
2005-Jul-19 Tue	###	5.23	###	5.23	391,043	1,022,577	94.1	94.1	###
2005-Jul-18 Mon	5.21	5.25	###	5.25	401,777	###	75.1	75.1	0.4
2005-Jul-15 Fri	5.21	5.25	5.21	5.25			76.6	76.6	0.4
2005-Jul-14 Thu	###	5.25	###	5.25	149,843	###	78.1	78.1	0.4
2005-Jul-13 Wed	###	5.22	###	5.2	172,353	449,841	###	###	###
2005-Jul-12 Tue	###	5.22	###	5.21	335,089	874,582	74.1	74.1	0.4
2005-Jul-11 Mon	###	5.22	###	5.21	55,326	###	###	###	0.4
2005-Jul-08 Fri	###	5.22	###	###			###	###	0.0
2005-Jul-07 Thu	###	###	###	###	279,349	0	###	###	0.0
2005-Jul-06 Wed	###	###	5.2	5.2	83,377	216,780	15.4	15.4	###
2005-Jul-05 Tue	###	###	5.2	###			27.0	27.0	0.0
2005-Jul-04 Mon	###	###	###	###			92.2	92.2	0.0
2005-Jul-01 Fri	###	5.25	###	###	231,773	###	###	###	0.0
2005-Jun-30 Thu	###	5.29	###	5.2			65.1	65.1	###
2005-Jun-29 Wed	###	###	###	5.21	411,722	0	###	###	0.4
2005-Jun-28 Tue	5.23	###	5.23	###	176,351	461,157	83.7	83.7	0.0
2005-Jun-27 Mon	###	###	5.22	5.25			26.2	26.2	0.4
2005-Jun-24 Fri	###	###	5.25	###	596,087	1,564,728	77.2	77.2	0.0
2005-Jun-23 Thu	5.2	###	5.2	###			85.9	85.9	0.0
2005-Jun-22 Wed	###	5.2	###	###			###	###	0.0
2005-Jun-21 Tue	###	5.25	###	###	747,425	###	###	###	0.0
2005-Jun-20 Mon	###	###	###	###			###	###	0.0
2005-Jun-17 Fri	###	###	###	###	161,478	0	###	###	0.0
2005-Jun-16 Thu	###	###	###	###			69.6	69.6	0.0
2005-Jun-15 Wed	###	###	###	###	472,320	0	72.4	72.4	0.0
2005-Jun-14 Tue	5	###	###	###			###	###	0.0
2005-Jun-10 Fri	5	###	###	5			###	###	0.4
2005-Jun-09 Thu	5	###	4.86	###			75.3	75.3	0.0
2005-Jun-08 Wed	###	###	###	5			###	###	0.4
2005-Jun-07 Tue	###	###	###	###			82.8	82.8	0.0
2005-Jun-06 Mon	4.8	###	4.8	###			92.6	92.6	0.0
2005-Jun-03 Fri	4.86	###	4.86	###	230,756	###	###	###	0.0
2005-Jun-02 Thu	###	###	###	###			###	###	0.0
2005-Jun-01 Wed	###	###	4.86	###			###	###	0.0
2005-May-31 Tue	###	###	4.85	###	392,549	###	###	###	0.0
2005-May-30 Mon	###	###	###	###			###	###	0.0
2005-May-27 Fri	4.86	###	4.86	###	183,446	445,773	83.8	83.8	0.0
2005-May-26 Thu	###	###	4.86	###	650,579	###	###	###	0.0
2005-May-25 Wed	5	5	###	###			24.1	24.1	0.0
2005-May-24 Tue	###	###	###	###	645,079	0	65.5	65.5	0.0
2005-May-23 Mon	4.85	###	4.8	###	112,527	###	###	###	0.0
2005-May-20 Fri	4.8	###	4.79	4.85	1,032,074	###	77.2	77.2	###
2005-May-19 Thu	4.8	4.88	4.77	4.8	1,443,640	###	65.7	65.7	0.3
2005-May-18 Wed	4.55	4.72	4.45	4.71			90.2	90.2	###
2005-May-17 Tue	4.49	###	###	###	239,928	0	###	###	0.0
2005-May-16 Mon	4.52	4.55	4.44	4.5	149,526	###	37.6	37.6	###
2005-May-13 Fri	4.5	###	4.49	4.59	250,548	562,480	84.2	84.2	0.3
2005-May-12 Thu	4.55	###	4.48	4.55	193,182	432,727	###	###	0.3
2005-May-11 Wed	4.53	###	4.4	###			###	###	0.0
2005-May-10 Tue	4.58	###	###	4.51	213,020	0	24.1	24.1	0.3
2005-May-09 Mon	4.57	4.57	4.49	4.54	440,859	###	###	###	0.3
2005-May-06 Fri	4.41	###	4.41	###			89.9	89.9	0.0
2005-May-05 Thu	4.4	4.44	4.23	###			28.9	28.9	0.0
2005-May-04 Wed	4.72	4.72	4.4	4.44	566,156	2,581,671	7.5	7.5	0.3
2005-May-03 Tue	4.79	4.8	4.56	4.75			###	###	###
2005-May-02 Mon	4.89	4.89	4.79	4.82	54,681	264,656	###	###	0.3
2005-Apr-29 Fri	###	###	4.78	###			###	###	0.0
2005-Apr-28 Thu	4.85	###	4.75	4.85			74.0	74.0	###
2005-Apr-27 Wed	###	###	4.8	###			###	###	0.0
2005-Apr-26 Tue	5	###	###	5			###	###	0.4
2005-Apr-22 Fri	###	###	###	5			32.6	32.6	0.4
2005-Apr-21 Thu	###	###	###	5	673,750	0	###	###	0.4
2005-Apr-20 Wed	5	###	###	5	1,097,552	0	72.6	72.6	0.4
2005-Apr-19 Tue	4.8	###	4.75	###	341,085	810,076	###	###	0.0
2005-Apr-18 Mon	4.86	4.86	4.7	4.8			###	###	0.3
2005-Apr-15 Fri	###	###	4.8	4.85			###	###	###
2005-Apr-14 Thu	###	###	###	###			###	###	0.0
2005-Apr-13 Wed	###	###	###	###			###	###	0.0
2005-Apr-12 Tue	###	###	###	###			###	###	0.0
2005-Apr-11 Mon	5	###	5	###	279,388	698,470	85.0	85.0	0.0
2005-Apr-08 Fri	###	###	###	###			68.0	68.0	0.0
2005-Apr-07 Thu	###	###	###	###	88,878	0	###	###	0.0
2005-Apr-06 Wed	###	###	###	###	127,156	0	26.2	26.2	0.0
2005-Apr-05 Tue	###	###	###	###	197,571	0	###	###	0.0
2005-Apr-04 Mon	###	###	###	###	51,920	0	81.0	81.0	0.0
2005-Apr-01 Fri	###	###	###	###			65.0	65.0	0.0
2005-Mar-31 Thu	###	###	###	###			71.6	71.6	0.0
2005-Mar-30 Wed	###	###	###	###			83.6	83.6	0.0
2005-Mar-29 Tue	###	###	###	###	188,353	0	44.2	44.2	0.0
2005-Mar-24 Thu	###	###	5	5			###	###	0.4
2005-Mar-23 Wed	###	###	###	###			45.1	45.1	0.0
2005-Mar-22 Tue	###	###	###	###			23.9	23.9	0.0
2005-Mar-21 Mon	5.2	5.24	5.2	5.2	355,855	###	###	###	###
2005-Mar-18 Fri	5.2	5.21	###	5.2			64.3	64.3	###
2005-Mar-17 Thu	5.22	5.22	###	5.2	421,759	###	37.1	37.1	###
2005-Mar-16 Wed	###	###	###	###			###	###	0.0
2005-Mar-15 Tue	###	###	5	###			###	###	0.0
2005-Mar-14 Mon	###	###	###	###			84.3	84.3	0.0
2005-Mar-11 Fri	###	###	5	###	826,559	###	###	###	0.0
2005-Mar-10 Thu	5	###	###	###			71.5	71.5	0.0
2005-Mar-09 Wed	###	###	###	###	181,046	0	###	###	0.0
2005-Mar-08 Tue	###	###	###	###			###	###	0.0
2005-Mar-07 Mon	###	###	###	###			###	###	0.0
2005-Mar-04 Fri	###	###	###	###	79,686	0	70.7	70.7	0.0
2005-Mar-03 Thu	###	###	###	###			72.2	72.2	0.0
2005-Mar-02 Wed	###	###	###	###			###	###	0.0
2005-Mar-01 Tue	###	###	###	###	116,354	0	32.0	32.0	0.0
2005-Feb-28 Mon	###	###	###	###	135,355	0	###	###	0.0
2005-Feb-25 Fri	###	5	4.8	###	198,020	###	30.9	30.9	0.0
2005-Feb-24 Thu	5	5	###	###	1,194,526	###	###	###	0.0
2005-Feb-23 Wed	###	###	###	###	214,481	0	###	###	0.0
2005-Feb-22 Tue	###	###	###	###	368,029	0	###	###	0.0
2005-Feb-21 Mon	5	###	5	###			73.5	73.5	0.0
2005-Feb-18 Fri	###	5	###	###	219,685	###	76.6	76.6	0.0
2005-Feb-17 Thu	###	###	###	5	182,341	0	###	###	0.4
2005-Feb-16 Wed	4.88	###	4.75	###	379,480	###	###	###	0.0
2005-Feb-15 Tue	###	###	###	###			73.7	73.7	0.0
2005-Feb-14 Mon	###	###	4.87	###	186,989	###	###	###	0.0
2005-Feb-11 Fri	###	###	###	###			65.8	65.8	0.0
2005-Feb-10 Thu	###	###	5	###	903,740	2,259,350	###	###	0.0
2005-Feb-09 Wed	4.89	###	4.89	###	156,926	383,684	###	###	0.0
2005-Feb-08 Tue	###	###	4.85	4.87			19.7	19.7	0.3
2005-Feb-07 Mon	4.82	5	4.8	###			90.1	90.1	0.0
2005-Feb-04 Fri	4.8	4.88	4.71	4.85	107,455	515,246	###	###	###
2005-Feb-03 Thu	4.85	###	4.84	4.88			73.3	73.3	0.3
2005-Feb-02 Wed	###	###	4.85	4.88			33.9	33.9	0.3
2005-Feb-01 Tue	###	###	###	###			75.5	75.5	0.0
2005-Jan-31 Mon	###	###	###	###	122,572	0	###	###	0.0
2005-Jan-28 Fri	###	###	###	###			27.2	27.2	0.0
2005-Jan-27 Thu	###	###	###	###			75.1	75.1	0.0
2005-Jan-25 Tue	###	###	###	###			###	###	0.0
2005-Jan-24 Mon	###	###	###	###	107,887	0	87.1	87.1	0.0
2005-Jan-21 Fri	###	5	4.87	5	75,287	371,541	82.0	82.0	0.4
2005-Jan-20 Thu	###	5	4.88	###			###	###	0.0
2005-Jan-19 Wed	###	###	4.86	###			31.1	31.1	0.0
2005-Jan-18 Tue	###	###	###	###	148,449	0	32.7	32.7	0.0
2005-Jan-17 Mon	###	###	###	###	542,972	0	18.0	18.0	0.0
2005-Jan-14 Fri	5	###	5	###			###	###	0.0
2005-Jan-13 Thu	###	###	5	###			69.1	69.1	0.0
2005-Jan-12 Wed	###	###	5	5	62,050	155,125	19.4	19.4	0.4
2005-Jan-11 Tue	###	###	###	###			###	###	0.0
2005-Jan-10 Mon	###	###	###	###	153,020	0	79.6	79.6	0.0
2005-Jan-07 Fri	###	###	###	###	127,224	0	14.8	14.8	0.0
2005-Jan-06 Thu	###	###	###	###	199,127	0	###	###	0.0
2005-Jan-05 Wed	###	###	###	###	1,520,880	0	79.4	79.4	0.0
2005-Jan-04 Tue	###	###	###	###			###	###	0.0
2004-Dec-31 Fri	###	5.2	###	###			###	###	0.0
2004-Dec-30 Thu	###	5.21	###	5.2			79.6	79.6	###
2004-Dec-29 Wed	###	###	###	###	12,687	0	###	###	0.0
2004-Dec-24 Fri	###	###	###	###	56,770	0	92.1	92.1	0.0
2004-Dec-23 Thu	###	###	###	###	41,426	0	###	###	0.0
2004-Dec-22 Wed	###	5.2	###	###	26,471	68,824	27.4	27.4	0.0
2004-Dec-21 Tue	###	5.2	###	###			###	###	0.0
2004-Dec-20 Mon	###	5.2	###	###	87,348	###	72.0	72.0	0.0
2004-Dec-17 Fri	###	5.22	###	5.2	120,945	###	74.7	74.7	###
2004-Dec-16 Thu	5.25	5.25	###	###	437,071	###	19.4	19.4	0.0
2004-Dec-15 Wed	###	5.26	###	###	94,743	249,174	76.6	76.6	0.0
2004-Dec-14 Tue	###	###	5	###			78.9	78.9	0.0
2004-Dec-13 Mon	###	###	###	###			###	###	0.0
2004-Dec-10 Fri	###	###	###	###			18.4	18.4	0.0
2004-Dec-09 Thu	###	###	###	###	305,547	0	###	###	0.0
2004-Dec-08 Wed	###	###	###	###	690,158	0	87.3	87.3	0.0
2004-Dec-07 Tue	###	###	###	###			44.1	44.1	0.0
2004-Dec-06 Mon	###	###	###	###			###	###	0.0
2004-Dec-03 Fri	###	###	###	###	170,823	0	89.1	89.1	0.0
2004-Dec-02 Thu	###	5	###	5			74.1	74.1	0.4
2004-Dec-01 Wed	###	###	4.81	###			###	###	0.0
2004-Nov-30 Tue	###	###	###	###			###	###	0.0
2004-Nov-29 Mon	###	###	###	###			###	###	0.0
2004-Nov-26 Fri	5	5	###	###	145,857	364,642	15.7	15.7	0.0
2004-Nov-25 Thu	5	###	4.84	5	305,642	739,653	64.8	64.8	0.4
2004-Nov-24 Wed	###	###	###	5			73.1	73.1	0.4
2004-Nov-23 Tue	4.81	###	4.81	###	366,184	880,672	87.2	87.2	0.0
2004-Nov-22 Mon	4.78	4.83	4.77	4.82			###	###	0.3
2004-Nov-19 Fri	4.76	4.83	4.76	4.82			77.8	77.8	0.3
2004-Nov-18 Thu	4.85	4.85	4.8	4.81	99,945	###	26.3	26.3	###
2004-Nov-17 Wed	4.81	4.81	4.79	4.8			###	###	0.3
2004-Nov-16 Tue	4.76	4.88	4.76	4.88	228,957	1,103,572	###	###	0.3
2004-Nov-15 Mon	4.76	4.82	4.74	4.82	181,389	###	###	###	0.3
2004-Nov-12 Fri	###	4.73	###	4.72			70.7	70.7	0.3
2004-Nov-11 Thu	4.81	4.81	###	###	157,555	###	11.8	11.8	0.0
2004-Nov-10 Wed	4.85	4.89	4.84	4.84			30.1	30.1	0.3
2004-Nov-09 Tue	###	###	###	###			###	###	0.0
2004-Nov-08 Mon	###	###	4.83	4.89	70,086	169,257	24.4	24.4	###
2004-Nov-05 Fri	5	5	###	###			###	###	0.0
2004-Nov-04 Thu	5	5	###	5			###	###	0.4
2004-Nov-03 Wed	###	###	###	###			###	###	0.0
2004-Nov-02 Tue	###	###	###	###			25.7	25.7	0.0
2004-Nov-01 Mon	###	5	###	###			78.8	78.8	0.0
2004-Oct-29 Fri	###	###	4.85	###			66.1	66.1	0.0
2004-Oct-28 Thu	###	###	4.89	###	91,676	224,147	###	###	0.0
2004-Oct-27 Wed	4.87	###	4.86	###	155,548	377,981	###	###	0.0
2004-Oct-26 Tue	4.86	###	4.85	4.87			71.0	71.0	0.3
2004-Oct-25 Mon	4.82	4.87	4.82	4.87			###	###	0.3
2004-Oct-22 Fri	4.85	4.87	4.73	4.84	47,856	###	27.1	27.1	0.3
2004-Oct-21 Thu	4.88	4.89	4.85	4.88			###	###	0.3
2004-Oct-20 Wed	###	###	4.87	###			###	###	0.0
2004-Oct-19 Tue	4.74	###	4.71	###			92.1	92.1	0.0
2004-Oct-18 Mon	4.89	###	4.77	4.78	33,854	80,741	15.1	15.1	###
2004-Oct-15 Fri	4.83	###	4.78	###			79.5	79.5	0.0
2004-Oct-14 Thu	4.84	4.86	4.83	4.84	183,388	###	###	###	0.3
2004-Oct-13 Wed	4.79	4.85	4.72	4.84	76,628	###	74.7	74.7	0.3
2004-Oct-12 Tue	###	4.79	###	4.79	192,888	###	###	###	0.3
2004-Oct-11 Mon	###	###	###	###	103,649	0	69.7	69.7	0.0
2004-Oct-08 Fri	4.7	4.7	###	###			###	###	0.0
2004-Oct-07 Thu	4.7	4.73	###	4.7			###	###	0.3
2004-Oct-06 Wed	###	4.7	###	4.7			###	###	0.3
2004-Oct-05 Tue	4.7	4.7	###	###			26.4	26.4	0.0
2004-Oct-04 Mon	4.7	4.7	###	###	18,020	42,347	16.7	16.7	0.0
2004-Oct-01 Fri	###	###	###	###			70.8	70.8	0.0
2004-Sep-30 Thu	###	4.7	###	###			28.8	28.8	0.0
2004-Sep-29 Wed	###	###	4.56	###			76.1	76.1	0.0
2004-Sep-28 Tue	###	###	4.55	###			68.7	68.7	0.0
2004-Sep-27 Mon	4.75	4.78	###	###	118,582	###	###	###	0.0
2004-Sep-24 Fri	4.76	4.76	4.7	4.75			###	###	###
2004-Sep-23 Thu	4.75	4.76	4.75	4.75	63,780	303,273	###	###	###
2004-Sep-22 Wed	4.82	4.82	4.75	4.75	74,477	356,372	###	###	###
2004-Sep-21 Tue	4.75	4.83	4.75	4.82	77,159	###	###	###	0.3
2004-Sep-20 Mon	4.87	4.89	4.75	4.75			12.5	12.5	###
2004-Sep-17 Fri	4.82	4.89	4.8	4.89			79.0	79.0	###
2004-Sep-16 Thu	4.8	4.85	4.8	4.84			###	###	0.3
2004-Sep-15 Wed	4.86	4.86	4.8	4.8			19.7	19.7	0.3
2004-Sep-14 Tue	4.88	4.88	4.85	4.87	219,324	###	###	###	0.3
2004-Sep-13 Mon	###	###	4.88	4.88	115,521	281,871	21.3	21.3	0.3
2004-Sep-10 Fri	4.82	4.89	4.8	4.8	51,440	249,226	27.6	27.6	0.3
2004-Sep-09 Thu	###	###	4.86	4.86	76,058	184,820	23.0	23.0	0.3
2004-Sep-08 Wed	4.83	###	4.8	###			###	###	0.0
2004-Sep-07 Tue	4.85	4.88	4.75	4.88			###	###	0.3
2004-Sep-06 Mon	###	###	4.85	4.85			###	###	###
2004-Sep-03 Fri	5	5	###	###			27.4	27.4	0.0
2004-Sep-02 Thu	###	###	###	###	126,381	0	###	###	0.0
2004-Sep-01 Wed	###	###	###	5	134,527	0	###	###	0.4
2004-Aug-31 Tue	###	###	###	###			###	###	0.0
2004-Aug-30 Mon	###	###	4.82	4.89			23.4	23.4	###
2004-Aug-27 Fri	###	###	###	###	162,955	0	89.9	89.9	0.0
2004-Aug-26 Thu	###	###	###	###	171,189	0	83.0	83.0	0.0
2004-Aug-25 Wed	4.84	###	4.84	###	78,222	###	80.8	80.8	0.0
2004-Aug-24 Tue	4.89	4.89	4.81	4.82	268,670	1,303,049	17.4	17.4	0.3
2004-Aug-23 Mon	4.85	###	4.84	4.89	122,484	###	73.4	73.4	###
2004-Aug-20 Fri	4.71	4.83	4.71	4.81	160,225	764,273	###	###	###
2004-Aug-19 Thu	4.42	###	4.42	###	1,295,826	2,863,775	96.5	96.5	0.0
2004-Aug-18 Wed	4.49	4.49	###	4.4			###	###	0.3
2004-Aug-17 Tue	4.5	4.51	4.48	4.49	165,076	###	###	###	###
2004-Aug-16 Mon	###	###	4.45	4.5	75,383	167,727	###	###	###
2004-Aug-13 Fri	4.51	4.54	4.45	4.45	134,843	###	###	###	0.3
2004-Aug-12 Thu	4.57	4.58	4.51	4.51			21.6	21.6	0.3
2004-Aug-11 Wed	4.54	4.57	4.54	4.57			75.9	75.9	###
2004-Aug-10 Tue	###	###	4.54	4.54	103,743	###	13.4	13.4	0.3
2004-Aug-09 Mon	###	###	4.54	4.55			23.1	23.1	0.3
2004-Aug-06 Fri	4.73	4.73	###	###	98,449	###	###	###	0.0
2004-Aug-05 Thu	4.71	4.74	###	4.74			75.2	75.2	0.3
2004-Aug-04 Wed	4.7	4.74	4.7	4.73			77.0	77.0	0.3
2004-Aug-03 Tue	###	4.7	###	4.7	185,576	###	###	###	0.3
2004-Aug-02 Mon	###	###	###	###	108,485	0	###	###	0.0
2004-Jul-30 Fri	###	4.71	###	4.7			###	###	0.3
2004-Jul-29 Thu	###	4.71	###	###			31.0	31.0	0.0
2004-Jul-28 Wed	4.77	4.77	###	4.71			###	###	###
2004-Jul-27 Tue	4.71	4.8	4.71	4.8			85.6	85.6	0.3
2004-Jul-26 Mon	###	###	###	###			74.4	74.4	0.0
2004-Jul-23 Fri	4.8	4.8	4.7	4.7			###	###	0.3
2004-Jul-22 Thu	4.72	4.77	4.7	4.77	103,172	###	78.9	78.9	###
2004-Jul-21 Wed	4.72	4.75	###	4.75			###	###	###
2004-Jul-20 Tue	4.8	4.8	4.7	4.71	225,288	###	18.9	18.9	###
2004-Jul-19 Mon	4.8	4.8	4.75	4.8	37,846	###	68.6	68.6	0.3
2004-Jul-16 Fri	4.72	4.8	4.7	4.8	103,185	490,128	85.3	85.3	0.3
2004-Jul-15 Thu	4.71	4.75	4.7	4.72			74.2	74.2	0.3
2004-Jul-14 Wed	4.77	4.78	###	4.7	182,856	437,025	###	###	0.3
2004-Jul-13 Tue	4.86	4.88	4.78	4.8			###	###	0.3
2004-Jul-12 Mon	###	###	4.86	4.86	53,388	###	24.7	24.7	0.3
2004-Jul-09 Fri	4.86	###	4.85	###	171,183	###	79.1	79.1	0.0
2004-Jul-08 Thu	###	###	###	###			80.8	80.8	0.0
2004-Jul-07 Wed	5	###	###	###			###	###	0.0
2004-Jul-06 Tue	###	###	4.89	###	355,320	868,757	83.3	83.3	0.0
2004-Jul-05 Mon	4.75	5	4.75	5	85,278	###	###	###	0.4
2004-Jul-02 Fri	###	4.8	###	4.77			86.5	86.5	###
2004-Jul-01 Thu	4.72	4.75	4.7	4.7			###	###	0.3
2004-Jun-30 Wed	4.73	4.76	4.7	4.72	615,855	###	###	###	0.3
2004-Jun-29 Tue	4.75	4.75	4.71	4.72			###	###	0.3
2004-Jun-28 Mon	4.71	4.72	4.7	4.71	203,342	957,740	74.2	74.2	###
2004-Jun-25 Fri	###	4.75	###	4.71			74.5	74.5	###
2004-Jun-24 Thu	###	###	4.58	###			81.4	81.4	0.0
2004-Jun-23 Wed	###	###	4.56	###	375,845	856,926	###	###	0.0
2004-Jun-22 Tue	4.7	4.71	###	###			27.4	27.4	0.0
2004-Jun-21 Mon	4.72	4.73	###	4.7	189,840	448,971	###	###	0.3
2004-Jun-18 Fri	4.79	4.79	4.7	4.71			###	###	###
2004-Jun-17 Thu	4.74	4.75	###	4.72	1,633,426	3,879,386	###	###	0.3
2004-Jun-16 Wed	###	4.79	###	4.74			###	###	0.3
2004-Jun-15 Tue	4.59	4.82	4.5	4.71			92.5	92.5	###
2004-Jun-14 Mon	5.2	5.22	###	###	72,622	189,543	###	###	0.0
2004-Jun-11 Fri	5.2	5.22	###	###	72,622	189,543	###	###	0.0
2004-Jun-10 Thu	5.24	5.24	###	5.2			25.1	25.1	###
2004-Jun-09 Wed	5.25	5.27	###	5.24			35.2	35.2	0.4
2004-Jun-08 Tue	5.24	5.25	###	###			19.9	19.9	0.0
2004-Jun-07 Mon	###	5.25	###	5.25			92.6	92.6	0.4
2004-Jun-04 Fri	###	###	###	###			###	###	0.0
2004-Jun-03 Thu	5.25	5.28	###	###			8.3	8.3	0.0
2004-Jun-02 Wed	###	5.22	###	###	210,053	###	###	###	0.0
2004-Jun-01 Tue	###	###	###	###			74.8	74.8	0.0
2004-May-31 Mon	###	###	4.84	###			76.4	76.4	0.0
2004-May-28 Fri	5	###	4.87	###	220,149	###	17.6	17.6	0.0
2004-May-27 Thu	4.85	5	4.85	5			88.0	88.0	0.4
2004-May-26 Wed	###	###	###	###	126,846	0	###	###	0.0
2004-May-25 Tue	###	###	4.85	###			34.0	34.0	0.0
2004-May-24 Mon	###	###	###	###	139,320	0	77.3	77.3	0.0
2004-May-21 Fri	4.82	###	4.81	###			89.7	89.7	0.0
2004-May-20 Thu	4.75	4.83	4.75	4.77			75.2	75.2	###
2004-May-19 Wed	###	4.86	###	4.86	385,882	###	###	###	0.3
2004-May-18 Tue	4.7	4.7	###	###			###	###	0.0
2004-May-17 Mon	###	###	###	###			###	###	0.0
2004-May-14 Fri	4.7	4.7	###	###			26.9	26.9	0.0
2004-May-13 Thu	4.7	4.7	###	###			###	###	0.0
2004-May-12 Wed	###	4.7	###	4.7			86.4	86.4	0.3
2004-May-11 Tue	4.57	###	4.55	###			###	###	0.0
2004-May-10 Mon	###	###	4.55	4.57			40.8	40.8	###
2004-May-07 Fri	###	###	###	###	397,986	0	34.3	34.3	0.0
2004-May-06 Thu	4.75	4.75	###	4.74	89,643	###	###	###	0.3
2004-May-05 Wed	4.82	4.82	4.74	4.81	147,047	702,884	###	###	###
2004-May-04 Tue	4.82	4.84	4.81	4.82	181,124	873,923	###	###	0.3
2004-May-03 Mon	4.81	4.89	4.81	4.85			84.1	84.1	###
2004-Apr-30 Fri	4.8	4.87	4.75	4.85			73.8	73.8	###
2004-Apr-29 Thu	###	###	4.74	4.86			###	###	0.3
2004-Apr-28 Wed	###	###	###	###	648,348	0	###	###	0.0
2004-Apr-27 Tue	###	###	###	###			28.9	28.9	0.0
2004-Apr-26 Mon	###	5	###	5			###	###	0.4
2004-Apr-23 Fri	###	5	###	###	82,556	###	80.4	80.4	0.0
2004-Apr-22 Thu	###	###	4.88	4.89			###	###	###
2004-Apr-21 Wed	###	###	4.89	###			###	###	0.0
2004-Apr-20 Tue	###	###	4.85	###	309,451	###	###	###	0.0
2004-Apr-19 Mon	###	###	###	###			31.8	31.8	0.0
2004-Apr-16 Fri	###	5	4.89	5			83.9	83.9	0.4
2004-Apr-15 Thu	###	5	4.83	4.89	211,077	1,037,443	###	###	###
2004-Apr-14 Wed	4.77	###	4.77	4.89			90.3	90.3	###
2004-Apr-13 Tue	4.75	4.76	4.7	4.76			76.7	76.7	###
2004-Apr-08 Thu	4.84	4.84	4.76	4.76			###	###	###
2004-Apr-07 Wed	4.8	4.85	4.8	4.85	134,152	647,283	84.0	84.0	###
2004-Apr-06 Tue	4.78	4.8	4.75	4.8	226,885	1,083,375	###	###	0.3
2004-Apr-05 Mon	###	4.77	###	4.77			87.9	87.9	###
2004-Apr-02 Fri	4.7	4.75	4.7	4.71			70.6	70.6	###
2004-Apr-01 Thu	###	4.73	###	###	224,045	###	###	###	0.0
2004-Mar-31 Wed	4.51	###	4.5	###			85.1	85.1	0.0
2004-Mar-30 Tue	###	4.75	4.52	4.52	118,724	550,285	###	###	0.3
2004-Mar-29 Mon	4.75	4.79	###	###			16.1	16.1	0.0
2004-Mar-26 Fri	###	4.79	###	4.74	237,688	###	83.1	83.1	0.3
2004-Mar-25 Thu	###	###	###	###			###	###	0.0
2004-Mar-24 Wed	###	###	4.58	4.58			20.2	20.2	0.3
2004-Mar-23 Tue	###	###	###	###			###	###	0.0
2004-Mar-22 Mon	###	###	###	###	347,421	0	80.2	80.2	0.0
2004-Mar-19 Fri	###	###	###	###	374,950	0	69.6	69.6	0.0
2004-Mar-18 Thu	###	###	4.56	4.56			24.7	24.7	0.3
2004-Mar-17 Wed	###	###	###	###			68.5	68.5	0.0
2004-Mar-16 Tue	4.79	4.79	###	###			10.7	10.7	0.0
2004-Mar-15 Mon	###	4.75	###	4.75			###	###	###
2004-Mar-12 Fri	###	###	4.5	###	342,142	###	78.9	78.9	0.0
2004-Mar-11 Thu	4.85	4.85	4.73	4.78	354,144	1,696,349	25.0	25.0	###
2004-Mar-10 Wed	4.77	4.85	4.75	4.85			82.2	82.2	###
2004-Mar-09 Tue	4.75	4.78	4.75	4.77	166,247	###	73.6	73.6	###
2004-Mar-08 Mon	4.75	4.79	4.72	4.73			###	###	0.3
2004-Mar-05 Fri	###	###	###	###	79,686	0	71.2	71.2	0.0
2004-Mar-04 Thu	###	4.7	###	###			###	###	0.0
2004-Mar-03 Wed	4.57	###	4.54	###	235,572	534,748	###	###	0.0
2004-Mar-02 Tue	4.54	4.56	4.52	4.56			75.5	75.5	0.3
2004-Mar-01 Mon	4.5	4.52	4.49	4.5			69.7	69.7	###
2004-Feb-27 Fri	4.5	4.55	4.41	4.45	314,151	###	26.8	26.8	0.3
2004-Feb-26 Thu	4.49	4.56	4.49	4.52	319,675	1,446,529	###	###	0.3
2004-Feb-25 Wed	4.25	4.45	4.21	4.43	402,651	1,743,478	###	###	###
2004-Feb-24 Tue	4.45	4.49	4.4	4.4	198,786	###	28.1	28.1	0.3
2004-Feb-23 Mon	###	4.45	###	4.45	219,047	487,379	86.2	86.2	0.3
2004-Feb-20 Fri	###	4.48	###	4.4	297,442	666,270	###	###	0.3
2004-Feb-19 Thu	4.43	4.43	###	###	160,543	###	21.5	21.5	0.0
2004-Feb-18 Wed	4.4	4.45	4.4	4.43			###	###	###
2004-Feb-17 Tue	###	###	###	###			25.5	25.5	0.0
2004-Feb-16 Mon	###	4.4	###	###	69,488	152,873	31.9	31.9	0.0
2004-Feb-13 Fri	###	###	###	###			###	###	0.0
2004-Feb-12 Thu	###	###	###	###			23.3	23.3	0.0
2004-Feb-11 Wed	4.43	4.43	###	###	320,652	710,244	10.6	10.6	0.0
2004-Feb-10 Tue	###	###	4.27	###			###	###	0.0
2004-Feb-09 Mon	###	###	###	###	68,847	0	71.2	71.2	0.0
2004-Feb-06 Fri	4.25	4.28	4.24	4.28			###	###	0.3
2004-Feb-05 Thu	4.23	4.29	4.22	4.22			###	###	###
2004-Feb-04 Wed	4.29	4.29	###	###	180,641	387,474	12.6	12.6	0.0
2004-Feb-03 Tue	###	4.44	4.28	4.29	460,583	2,008,141	###	###	###
2004-Feb-02 Mon	###	4.43	###	4.4			###	###	0.3
2004-Jan-30 Fri	###	4.41	###	###			###	###	0.0
2004-Jan-29 Thu	###	###	###	###	190,570	0	77.0	77.0	0.0
2004-Jan-28 Wed	4.48	4.49	###	###			###	###	0.0
2004-Jan-27 Tue	4.5	4.54	4.5	4.54			82.7	82.7	0.3
2004-Jan-23 Fri	4.44	4.54	###	4.54			85.8	85.8	0.3
2004-Jan-22 Thu	###	4.47	###	4.44	1,197,447	###	85.3	85.3	0.3
2004-Jan-21 Wed	4.42	4.42	###	###	969,623	###	18.6	18.6	0.0
2004-Jan-20 Tue	4.5	4.55	4.4	4.43			###	###	###
2004-Jan-19 Mon	###	###	4.5	4.5			###	###	###
2004-Jan-16 Fri	4.51	###	4.51	###	318,145	###	89.2	89.2	0.0
2004-Jan-15 Thu	###	###	4.5	4.5			10.6	10.6	###
2004-Jan-14 Wed	###	###	###	###	316,752	0	72.1	72.1	0.0
2004-Jan-13 Tue	###	###	###	###			###	###	0.0
2004-Jan-12 Mon	4.57	###	4.56	###			85.0	85.0	0.0
2004-Jan-09 Fri	4.52	4.59	4.5	4.55	106,875	485,746	74.6	74.6	0.3
2004-Jan-08 Thu	4.57	4.57	4.4	4.52			###	###	0.3
2004-Jan-07 Wed	###	###	4.55	4.57	611,076	###	###	###	###
2004-Jan-06 Tue	4.7	4.71	###	###	89,025	209,653	21.0	21.0	0.0
2004-Jan-05 Mon	4.75	4.75	4.7	4.7			26.6	26.6	0.3
2004-Jan-02 Fri	4.75	4.75	4.74	4.75			###	###	###
2003-Dec-31 Wed	4.79	4.8	4.74	4.75	296,156	###	17.9	17.9	###
2003-Dec-30 Tue	4.74	4.79	4.74	4.79	290,475	###	###	###	0.3
2003-Dec-29 Mon	4.75	4.75	4.74	4.74	52,184	###	###	###	0.3
2003-Dec-24 Wed	4.73	4.75	4.71	4.75	60,487	###	72.6	72.6	###
2003-Dec-23 Tue	4.7	4.74	4.7	4.73	70,927	334,775	71.1	71.1	0.3
2003-Dec-22 Mon	4.74	4.74	###	4.7			###	###	0.3
2003-Dec-19 Fri	4.75	4.75	###	4.75	70,020	###	###	###	###
2003-Dec-18 Thu	4.85	4.85	###	4.75	437,272	1,060,384	18.2	18.2	###
2003-Dec-17 Wed	4.75	4.75	###	4.75	483,979	1,149,450	72.7	72.7	###
2003-Dec-16 Tue	4.74	4.74	###	4.7			###	###	0.3
2003-Dec-15 Mon	4.7	4.76	4.7	4.76			###	###	###
2003-Dec-12 Fri	4.7	4.73	###	###			###	###	0.0
2003-Dec-11 Thu	4.71	4.71	###	###	171,152	###	###	###	0.0
2003-Dec-10 Wed	4.73	4.74	4.71	4.71			34.8	34.8	###
2003-Dec-09 Tue	4.75	4.75	4.72	4.74	224,021	###	36.9	36.9	0.3
2003-Dec-08 Mon	4.75	4.83	4.71	4.75			###	###	###
2003-Dec-05 Fri	4.71	4.83	4.7	4.74			###	###	0.3
2003-Dec-04 Thu	4.78	4.83	4.74	4.74			###	###	0.3
2003-Dec-03 Wed	###	4.8	###	4.8			###	###	0.3
2003-Dec-02 Tue	4.73	4.75	4.72	4.73	262,258	###	###	###	0.3
2003-Dec-01 Mon	4.75	4.75	4.7	4.75	77,728	###	###	###	###
2003-Nov-28 Fri	4.76	4.76	4.71	4.75			29.6	29.6	###
2003-Nov-27 Thu	4.7	4.84	4.7	4.84	140,276	###	###	###	0.3
2003-Nov-26 Wed	###	4.7	###	###	184,855	###	68.9	68.9	0.0
2003-Nov-25 Tue	4.57	4.7	4.57	###			83.7	83.7	0.0
2003-Nov-24 Mon	4.7	4.7	4.56	4.57	100,886	###	17.4	17.4	###
2003-Nov-21 Fri	###	4.71	###	4.7	58,085	###	76.9	76.9	0.3
2003-Nov-20 Thu	###	4.74	###	4.7	74,459	###	###	###	0.3
2003-Nov-19 Wed	4.7	4.7	4.52	4.57			14.4	14.4	###
2003-Nov-18 Tue	4.7	4.71	###	4.7	908,746	###	78.7	78.7	0.3
2003-Nov-17 Mon	4.72	4.74	4.7	4.71	201,478	950,976	42.7	42.7	###
2003-Nov-14 Fri	4.74	4.74	4.71	4.74	258,157	###	###	###	0.3
2003-Nov-13 Thu	4.72	4.75	4.7	4.74	454,051	###	73.6	73.6	0.3
2003-Nov-12 Wed	###	###	4.71	4.74	767,940	###	5.2	5.2	0.3
2003-Nov-11 Tue	###	###	###	###			###	###	0.0
2003-Nov-10 Mon	###	###	###	###	108,250	0	37.2	37.2	0.0
2003-Nov-07 Fri	5.2	5.2	###	###			33.6	33.6	0.0
2003-Nov-06 Thu	###	5.24	###	5.24			###	###	0.4
2003-Nov-05 Wed	###	###	###	###			###	###	0.0
2003-Nov-04 Tue	###	###	###	###	60,581	0	84.3	84.3	0.0
2003-Nov-03 Mon	###	###	###	###			###	###	0.0
2003-Oct-31 Fri	###	5.2	###	###	277,148	720,584	74.2	74.2	0.0
2003-Oct-30 Thu	###	###	5.29	###	272,547	720,886	68.0	68.0	0.0
2003-Oct-29 Wed	5.26	5.27	5.21	5.26	177,625	930,755	70.0	70.0	0.4
2003-Oct-28 Tue	5.2	5.2	###	5.2			76.8	76.8	###
2003-Oct-27 Mon	###	###	###	###	117,275	0	19.8	19.8	0.0
2003-Oct-24 Fri	###	###	###	###			40.1	40.1	0.0
2003-Oct-23 Thu	5.25	5.42	5.25	###			79.6	79.6	0.0
2003-Oct-22 Wed	###	5.45	5.25	5.25	72,643	388,640	18.6	18.6	0.4
2003-Oct-21 Tue	5.44	5.44	###	###			###	###	0.0
2003-Oct-20 Mon	5.47	5.48	5.44	5.44			###	###	0.4
2003-Oct-17 Fri	5.45	5.46	5.42	5.45	463,449	###	###	###	###
2003-Oct-16 Thu	###	5.47	###	5.47	307,628	###	###	###	###
2003-Oct-15 Wed	5.45	5.45	###	5.4	388,950	1,059,888	31.1	31.1	0.4
2003-Oct-14 Tue	###	5.45	###	5.45			81.6	81.6	###
2003-Oct-13 Mon	5.21	###	###	###			82.2	82.2	0.0
2003-Oct-10 Fri	5.22	5.25	5.2	5.22			65.1	65.1	0.4
2003-Oct-09 Thu	5.2	5.25	###	5.25	503,340	###	###	###	0.4
2003-Oct-08 Wed	5.25	5.25	5.2	5.25	1,115,785	5,829,976	###	###	0.4
2003-Oct-07 Tue	###	5.28	###	5.25	108,089	285,354	86.9	86.9	0.4
2003-Oct-06 Mon	###	###	###	###			###	###	0.0
2003-Oct-03 Fri	###	###	5	###			###	###	0.0
2003-Oct-02 Thu	5.22	5.27	###	5.25	299,628	###	###	###	0.4
2003-Oct-01 Wed	###	5.28	###	5.2			87.2	87.2	###
2003-Sep-30 Tue	###	###	###	###			###	###	0.0
2003-Sep-29 Mon	5.27	###	###	5.29	98,845	0	73.0	73.0	0.4
2003-Sep-26 Fri	###	###	5.29	###	345,752	###	###	###	0.0
2003-Sep-25 Thu	5.4	5.5	5.25	5.48	704,489	3,786,628	81.3	81.3	###
2003-Sep-24 Wed	5.43	5.52	5.42	5.5			75.3	75.3	0.4
2003-Sep-23 Tue	###	5.43	###	5.4	319,455	867,320	###	###	0.4
2003-Sep-22 Mon	5.59	###	5.45	5.45			17.4	17.4	###
2003-Sep-19 Fri	###	###	5.5	###	1,318,645	3,626,273	70.0	70.0	0.0
2003-Sep-18 Thu	5.45	5.52	5.42	5.5	870,924	4,763,954	75.8	75.8	0.4
2003-Sep-17 Wed	###	###	###	###			###	###	0.0
2003-Sep-16 Tue	###	###	###	###			###	###	0.0
2003-Sep-15 Mon	###	###	###	###	371,877	0	72.5	72.5	0.0
2003-Sep-12 Fri	###	###	###	###	406,454	0	76.2	76.2	0.0
2003-Sep-11 Thu	###	###	###	###			###	###	0.0
2003-Sep-10 Wed	###	###	###	###			###	###	0.0
2003-Sep-09 Tue	###	###	###	###			###	###	0.0
2003-Sep-08 Mon	###	###	###	###			31.6	31.6	0.0
2003-Sep-05 Fri	###	5.4	###	###			###	###	0.0
2003-Sep-04 Thu	5.4	5.44	###	5.4			63.6	63.6	0.4
2003-Sep-03 Wed	###	5.45	###	5.45	303,383	###	93.4	93.4	###
2003-Sep-02 Tue	###	###	###	###	187,458	0	###	###	0.0
2003-Sep-01 Mon	5	###	###	###			79.7	79.7	0.0
2003-Aug-29 Fri	###	###	###	###	218,228	0	###	###	0.0
2003-Aug-28 Thu	###	###	###	###			###	###	0.0
2003-Aug-27 Wed	###	5	###	###			###	###	0.0
2003-Aug-26 Tue	5	5	###	###	136,077	###	31.9	31.9	0.0
2003-Aug-25 Mon	###	5	###	5			###	###	0.4
2003-Aug-22 Fri	5	5	###	###			###	###	0.0
2003-Aug-21 Thu	4.72	###	4.72	###			95.9	95.9	0.0
2003-Aug-20 Wed	4.28	4.7	4.28	###			###	###	0.0
2003-Aug-19 Tue	###	4.21	###	4.2	290,675	611,870	###	###	###
2003-Aug-18 Mon	###	###	###	###			31.5	31.5	0.0
2003-Aug-15 Fri	###	###	###	###	368,372	0	69.2	69.2	0.0
2003-Aug-14 Thu	###	###	###	###			32.1	32.1	0.0
2003-Aug-13 Wed	###	###	###	###	282,526	0	79.7	79.7	0.0
2003-Aug-12 Tue	###	###	###	###	186,943	0	72.1	72.1	0.0
2003-Aug-11 Mon	3.81	###	3.81	###			###	###	0.0
2003-Aug-08 Fri	3.74	3.82	3.74	3.81	45,659	###	###	###	0.3
2003-Aug-07 Thu	3.8	3.82	3.73	3.74			###	###	0.3
2003-Aug-06 Wed	3.8	3.88	3.8	3.83			75.4	75.4	###
2003-Aug-05 Tue	3.87	###	3.81	3.81	85,486	162,850	19.7	19.7	0.3
2003-Aug-04 Mon	3.86	###	3.85	3.87			66.8	66.8	###
2003-Aug-01 Fri	###	###	3.83	3.84	198,647	###	15.6	15.6	0.3
2003-Jul-31 Thu	3.88	###	3.88	3.88			###	###	0.3
2003-Jul-30 Wed	3.77	3.89	3.76	3.83	1,222,141	4,674,689	81.3	81.3	###
2003-Jul-29 Tue	3.78	3.81	3.75	3.77	108,654	###	27.2	27.2	###
2003-Jul-28 Mon	3.78	3.79	3.75	3.78	112,179	###	###	###	0.3
2003-Jul-25 Fri	3.77	3.77	3.75	3.75	129,886	488,371	###	###	0.3
2003-Jul-24 Thu	3.73	3.8	3.73	3.75			###	###	0.3
2003-Jul-23 Wed	###	3.73	###	3.7			71.8	71.8	0.3
2003-Jul-22 Tue	###	###	###	###			36.4	36.4	0.0
2003-Jul-21 Mon	3.59	###	3.59	###	90,049	###	86.8	86.8	0.0
2003-Jul-18 Fri	3.56	###	3.56	3.58			71.5	71.5	0.3
2003-Jul-17 Thu	3.55	###	3.55	3.55			73.6	73.6	###
2003-Jul-16 Wed	###	###	3.55	3.55	271,184	481,351	9.1	9.1	###
2003-Jul-15 Tue	###	###	###	###	167,342	0	###	###	0.0
2003-Jul-14 Mon	3.53	###	3.53	###			###	###	0.0
2003-Jul-11 Fri	3.52	###	3.52	3.52			66.9	66.9	###
2003-Jul-10 Thu	3.54	###	3.53	3.54	184,925	###	68.8	68.8	0.3
2003-Jul-09 Wed	3.54	3.54	3.52	3.52			25.0	25.0	###
2003-Jul-08 Tue	3.57	3.59	3.52	3.55			28.5	28.5	###
2003-Jul-07 Mon	3.59	3.59	3.54	3.54	71,458	254,747	###	###	0.3
2003-Jul-04 Fri	3.59	###	3.58	3.59			###	###	###
2003-Jul-03 Thu	###	###	3.58	3.58			23.3	23.3	0.3
2003-Jul-02 Wed	3.51	3.58	3.51	3.57	18,146	64,327	###	###	0.3
2003-Jul-01 Tue	3.51	3.55	3.48	3.49			###	###	###
2003-Jun-30 Mon	3.59	###	3.51	3.51			19.6	19.6	###
2003-Jun-27 Fri	###	###	3.57	###	173,520	###	27.7	27.7	0.0
2003-Jun-25 Wed	3.7	3.7	3.58	###	691,481	###	###	###	0.0
2003-Jun-24 Tue	3.74	3.74	3.7	3.71			###	###	###
2003-Jun-23 Mon	3.72	3.79	3.71	3.76			###	###	0.3
2003-Jun-20 Fri	3.85	###	3.71	3.71	443,587	822,853	###	###	###
2003-Jun-19 Thu	3.87	3.89	3.83	3.89	907,773	###	###	###	0.3
2003-Jun-18 Wed	3.75	3.84	3.75	3.82			85.3	85.3	0.3
2003-Jun-17 Tue	3.71	3.79	3.7	3.75			81.0	81.0	0.3
2003-Jun-16 Mon	###	###	###	###	313,053	0	###	###	0.0
2003-Jun-13 Fri	###	###	###	###	287,921	0	###	###	0.0
2003-Jun-12 Thu	3.49	###	3.49	###			###	###	0.0
2003-Jun-11 Wed	3.47	3.49	3.44	3.48	232,673	###	76.3	76.3	0.2
2003-Jun-10 Tue	3.4	3.5	3.4	3.47			88.1	88.1	0.2
2003-Jun-06 Fri	3.43	3.43	3.4	3.4	146,149	###	###	###	0.2
2003-Jun-05 Thu	###	3.43	###	3.43			79.6	79.6	0.2
2003-Jun-04 Wed	3.41	3.41	###	###	269,522	###	21.0	21.0	0.0
2003-Jun-03 Tue	3.41	3.41	###	###	268,743	###	22.0	22.0	0.0
2003-Jun-02 Mon	###	3.41	###	###			###	###	0.0
2003-May-30 Fri	###	3.4	###	###			21.0	21.0	0.0
2003-May-29 Thu	3.41	3.45	###	3.42			###	###	0.2
2003-May-28 Wed	3.4	3.43	###	3.4			73.3	73.3	0.2
2003-May-27 Tue	###	###	###	###	371,176	0	75.4	75.4	0.0
2003-May-26 Mon	3.24	###	3.23	###	275,127	###	94.3	94.3	0.0
2003-May-23 Fri	3.28	3.29	3.25	3.25	575,774	1,882,780	21.5	21.5	0.2
2003-May-22 Thu	3.4	3.4	3.27	3.28	616,654	2,056,541	9.5	9.5	0.2
2003-May-21 Wed	###	3.4	###	###	183,826	###	72.8	72.8	0.0
2003-May-20 Tue	3.4	3.41	3.29	###	522,420	###	###	###	0.0
2003-May-19 Mon	3.43	3.45	3.25	3.45			###	###	###
2003-May-16 Fri	3.7	3.7	3.44	3.44	1,918,728	6,849,858	1.6	1.6	0.2
2003-May-15 Thu	###	###	4	4	105,975	211,950	###	###	0.3
2003-May-14 Wed	###	###	###	###	129,384	0	29.8	29.8	0.0
2003-May-13 Tue	###	###	###	###	234,380	0	28.9	28.9	0.0
2003-May-12 Mon	4	###	4	###			88.1	88.1	0.0
2003-May-09 Fri	###	###	4	###			71.8	71.8	0.0
2003-May-08 Thu	###	###	###	4			###	###	0.3
2003-May-07 Wed	###	###	###	4	108,655	0	21.9	21.9	0.3
2003-May-06 Tue	4	###	###	###	307,177	0	###	###	0.0
2003-May-05 Mon	###	4	3.86	4			72.4	72.4	0.3
2003-May-02 Fri	###	4	###	###			77.4	77.4	0.0
2003-May-01 Thu	###	###	3.88	###	1,268,587	2,461,058	###	###	0.0
2003-Apr-30 Wed	###	###	3.89	###			###	###	0.0
2003-Apr-29 Tue	###	###	###	###			23.7	23.7	0.0
2003-Apr-28 Mon	###	4	###	###			###	###	0.0
2003-Apr-24 Thu	###	4	###	###			###	###	0.0
2003-Apr-23 Wed	4	###	###	###	267,172	0	###	###	0.0
2003-Apr-22 Tue	4	###	###	4			69.2	69.2	0.3
2003-Apr-17 Thu	###	4	###	###	141,723	283,446	###	###	0.0
2003-Apr-16 Wed	###	###	###	###			###	###	0.0
2003-Apr-15 Tue	###	###	###	###			74.4	74.4	0.0
2003-Apr-14 Mon	###	###	###	4	331,042	0	###	###	0.3
2003-Apr-11 Fri	4.2	4.2	###	###			14.4	14.4	0.0
2003-Apr-10 Thu	###	###	###	###	336,650	0	76.4	76.4	0.0
2003-Apr-09 Wed	###	4.25	###	###	81,481	173,147	###	###	0.0
2003-Apr-08 Tue	4.25	4.29	###	###	581,125	###	8.5	8.5	0.0
2003-Apr-07 Mon	###	4.23	###	###	173,922	367,845	84.7	84.7	0.0
2003-Apr-04 Fri	###	###	###	###	214,881	0	###	###	0.0
2003-Apr-03 Thu	###	###	4	###	1,032,053	###	73.3	73.3	0.0