(SRP) SOUTHCORP LIMITED Daily Prices

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

_{Currently Thu 24-Apr-25 02:36:01 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

(SRP) SOUTHCORP LIMITED Daily Prices...

TOC Company Info for SRP Limits

Company Details for (SRP) SOUTHCORP LIMITED

Listing Code	SRP
Listing Name	SOUTHCORP LIMITED
GICS Sector	Food Beverage & Tobacco
ISIN Name	SOUTHCORP LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000SRP7

Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for SRP .. Tuesday 14th June 2005

SRP 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	2.45	64,158	0.0
MAX	###	###	96.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for SRP Bottom

End of day Prices (full format),

76800 Days for (SRP) SOUTHCORP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.08900000000000001
2005-Sep-16 Fri	4.24	4.24	4.24	4.24	0				0.3
2005-Sep-15 Thu	4.24	4.24	4.24	4.24	0				0.3
2005-Sep-14 Wed	4.24	4.24	4.24	4.24	0				0.3
2005-Sep-13 Tue	4.24	4.24	4.24	4.24	0				0.3
2005-Sep-12 Mon	4.24	4.24	4.24	4.24	0				0.3
2005-Jun-20 Mon	0	0	0	0	0				0.0
2005-Jun-17 Fri	4.24	4.24	4.24	4.24	0				0.3
2005-Jun-16 Thu	4.24	4.24	4.24	4.24	0				0.3
2005-Jun-15 Wed	4.24	4.24	4.24	4.24	0				0.3
2005-Jun-14 Tue	4.23	4.24	4.23	4.24	64,158	###	71.8	71.8	0.3
2005-Jun-10 Fri	4.22	4.23	4.22	4.23			###	###	0.3
2005-Jun-09 Thu	4.25	4.25	4.23	4.23	114,155	###	###	###	0.3
2005-Jun-08 Wed	4.23	4.24	4.22	4.22			29.8	29.8	###
2005-Jun-07 Tue	4.25	4.25	###	4.22			28.4	28.4	###
2005-Jun-06 Mon	4.24	4.27	4.2	4.25			69.3	69.3	###
2005-Jun-03 Fri	4.26	4.27	4.26	4.26			66.6	66.6	0.3
2005-Jun-02 Thu	4.27	4.27	4.26	4.26			30.9	30.9	0.3
2005-Jun-01 Wed	4.26	4.28	4.26	4.28			70.9	70.9	0.3
2005-May-31 Tue	4.26	4.27	4.26	4.26	421,527	###	###	###	0.3
2005-May-30 Mon	4.26	4.27	4.26	4.27	3,704,156	15,798,225	###	###	###
2005-May-27 Fri	4.26	###	4.26	###	2,518,929	###	###	###	0.0
2005-May-26 Thu	4.26	4.27	4.26	4.26			###	###	0.3
2005-May-25 Wed	4.26	4.27	4.26	4.26	2,922,628	###	70.5	70.5	0.3
2005-May-24 Tue	4.26	4.27	4.26	4.27	3,967,751	16,922,458	66.1	66.1	###
2005-May-23 Mon	4.26	4.27	4.26	4.26	4,718,844	###	67.3	67.3	0.3
2005-May-20 Fri	4.26	4.27	4.26	4.27			69.4	69.4	###
2005-May-19 Thu	4.26	4.27	4.26	4.27	20,981,859	89,487,628	66.6	66.6	###
2005-May-18 Wed	4.26	4.27	4.26	4.26	5,258,882	###	###	###	0.3
2005-May-17 Tue	4.26	4.27	4.26	4.26	741,388	###	78.4	78.4	0.3
2005-May-16 Mon	4.27	4.27	4.26	4.26			###	###	0.3
2005-May-13 Fri	4.26	4.27	4.26	4.27			###	###	###
2005-May-12 Thu	4.26	4.27	4.26	4.27			69.1	69.1	###
2005-May-11 Wed	4.24	4.26	4.24	4.26			70.9	70.9	0.3
2005-May-10 Tue	4.25	4.26	4.24	4.24			###	###	0.3
2005-May-09 Mon	4.24	4.26	4.24	4.25			###	###	###
2005-May-06 Fri	4.24	4.26	4.24	4.25	2,022,956	###	64.3	64.3	###
2005-May-05 Thu	4.25	4.25	4.24	4.24	5,766,759	###	37.1	37.1	0.3
2005-May-04 Wed	4.24	4.25	4.24	4.24			###	###	0.3
2005-May-03 Tue	4.24	4.25	4.23	4.25	1,085,474	###	###	###	###
2005-May-02 Mon	4.24	4.25	4.23	4.24	1,695,051	###	76.1	76.1	0.3
2005-Apr-29 Fri	4.23	4.24	4.23	4.24			73.4	73.4	0.3
2005-Apr-28 Thu	4.23	4.24	4.23	4.24	881,946	3,735,041	###	###	0.3
2005-Apr-27 Wed	4.23	4.24	4.23	4.24	4,982,859	###	###	###	0.3
2005-Apr-26 Tue	4.23	4.24	4.22	4.24			78.6	78.6	0.3
2005-Apr-22 Fri	4.24	4.25	4.23	4.23			34.3	34.3	0.3
2005-Apr-21 Thu	###	###	###	###	0				0.0
2005-Apr-20 Wed	###	###	###	###	0				0.0
2005-Apr-19 Tue	###	###	###	###	5,300,156	0	62.7	62.7	0.0
2005-Apr-18 Mon	###	###	###	###			42.4	42.4	0.0
2005-Apr-15 Fri	4.21	4.23	###	###	3,167,050	###	44.7	44.7	0.0
2005-Apr-14 Thu	4.22	4.24	4.21	4.23	700,620	###	###	###	0.3
2005-Apr-13 Wed	4.26	4.26	4.22	4.24			###	###	0.3
2005-Apr-12 Tue	4.23	4.25	4.23	4.25	1,332,725	5,650,754	76.3	76.3	###
2005-Apr-11 Mon	4.22	4.24	4.21	4.23	1,284,357	###	78.3	78.3	0.3
2005-Apr-08 Fri	4.23	4.27	4.23	4.27	1,009,984	###	75.5	75.5	###
2005-Apr-07 Thu	4.26	4.28	4.25	4.28			###	###	0.3
2005-Apr-06 Wed	4.25	4.28	4.25	4.28	807,153	###	###	###	0.3
2005-Apr-05 Tue	4.21	4.24	4.21	4.24			78.7	78.7	0.3
2005-Apr-04 Mon	4.22	4.24	4.21	4.21			###	###	###
2005-Apr-01 Fri	4.23	4.25	4.22	4.22			###	###	###
2005-Mar-31 Thu	4.22	4.25	4.21	4.23	1,771,978	###	65.4	65.4	0.3
2005-Mar-30 Wed	4.23	4.24	4.2	4.24	3,001,228	12,665,182	82.9	82.9	0.3
2005-Mar-29 Tue	4.22	4.24	4.22	4.23	3,239,552	###	###	###	0.3
2005-Mar-24 Thu	4.22	4.24	4.22	4.23	2,493,680	###	79.0	79.0	0.3
2005-Mar-23 Wed	4.21	4.25	4.2	4.24			83.0	83.0	0.3
2005-Mar-22 Tue	4.21	4.22	###	4.2			###	###	###
2005-Mar-21 Mon	4.25	4.25	4.21	4.23	3,707,281	###	###	###	0.3
2005-Mar-18 Fri	4.23	4.27	4.23	4.25	929,559	3,950,625	###	###	###
2005-Mar-17 Thu	4.26	4.28	4.23	4.24	7,331,344	###	36.3	36.3	0.3
2005-Mar-16 Wed	4.29	###	4.24	4.26	3,117,985	6,610,128	29.0	29.0	0.3
2005-Mar-15 Tue	###	###	4.27	4.29			###	###	###
2005-Mar-14 Mon	###	###	###	###			###	###	0.0
2005-Mar-11 Fri	###	###	###	###			66.9	66.9	0.0
2005-Mar-10 Thu	###	###	###	###			70.0	70.0	0.0
2005-Mar-09 Wed	4.42	4.42	###	###	2,140,627	4,730,785	###	###	0.0
2005-Mar-08 Tue	4.42	4.49	4.4	4.44			71.7	71.7	0.3
2005-Mar-07 Mon	###	###	###	###			69.7	69.7	0.0
2005-Mar-04 Fri	###	###	###	###	3,598,827	0	###	###	0.0
2005-Mar-03 Thu	###	###	###	###			32.7	32.7	0.0
2005-Mar-02 Wed	###	###	###	###	1,729,629	0	69.4	69.4	0.0
2005-Mar-01 Tue	###	###	###	###	1,203,958	0	###	###	0.0
2005-Feb-28 Mon	###	###	###	###			###	###	0.0
2005-Feb-25 Fri	###	###	###	###			###	###	0.0
2005-Feb-24 Thu	###	###	###	###			###	###	0.0
2005-Feb-23 Wed	###	###	###	###			77.6	77.6	0.0
2005-Feb-22 Tue	###	###	###	###			81.9	81.9	0.0
2005-Feb-21 Mon	###	###	###	###			###	###	0.0
2005-Feb-18 Fri	###	###	###	###	3,778,751	0	70.5	70.5	0.0
2005-Feb-17 Thu	###	4.4	###	###			73.6	73.6	0.0
2005-Feb-16 Wed	###	###	###	###	900,079	0	75.9	75.9	0.0
2005-Feb-15 Tue	###	###	###	###	1,045,458	0	###	###	0.0
2005-Feb-14 Mon	###	###	###	###	2,170,629	0	38.0	38.0	0.0
2005-Feb-11 Fri	###	###	###	###	1,556,022	0	66.5	66.5	0.0
2005-Feb-10 Thu	###	4.4	###	###	2,044,576	###	34.1	34.1	0.0
2005-Feb-09 Wed	4.4	4.43	###	4.41	1,258,772	2,788,179	75.1	75.1	###
2005-Feb-08 Tue	###	4.4	###	4.4	1,122,488	2,469,473	74.9	74.9	0.3
2005-Feb-07 Mon	###	4.4	###	4.4	1,653,475	3,637,645	###	###	0.3
2005-Feb-04 Fri	###	4.4	###	###	1,370,575	###	72.7	72.7	0.0
2005-Feb-03 Thu	###	###	###	###			69.4	69.4	0.0
2005-Feb-02 Wed	###	4.4	###	###			###	###	0.0
2005-Feb-01 Tue	4.4	4.44	###	4.41			69.3	69.3	###
2005-Jan-31 Mon	4.42	4.43	4.4	4.42			73.6	73.6	0.3
2005-Jan-28 Fri	4.43	4.44	4.42	4.43			70.0	70.0	###
2005-Jan-27 Thu	4.4	4.44	###	4.42			###	###	0.3
2005-Jan-25 Tue	4.42	4.43	4.4	4.41	3,979,976	###	###	###	###
2005-Jan-24 Mon	4.44	4.45	4.41	4.41			###	###	###
2005-Jan-21 Fri	4.45	4.45	4.4	4.44			###	###	0.3
2005-Jan-20 Thu	4.46	4.49	4.45	4.46			72.4	72.4	0.3
2005-Jan-19 Wed	4.47	4.54	4.46	4.5	7,919,189	35,636,350	###	###	###
2005-Jan-18 Tue	4.56	4.56	4.48	4.51			###	###	0.3
2005-Jan-17 Mon	4.7	4.76	4.57	###	14,234,557	###	###	###	0.0
2005-Jan-14 Fri	4.25	4.25	4.25	4.25	0				###
2005-Jan-13 Thu	4.25	4.25	4.25	4.25			69.1	69.1	###
2005-Jan-12 Wed	4.25	4.27	###	4.25	3,153,625	6,732,989	###	###	###
2005-Jan-11 Tue	###	###	4.24	4.27			15.7	15.7	###
2005-Jan-10 Mon	###	###	###	###			25.3	25.3	0.0
2005-Jan-07 Fri	###	###	###	###	1,975,542	0	###	###	0.0
2005-Jan-06 Thu	###	###	###	###			###	###	0.0
2005-Jan-05 Wed	###	###	###	###	2,950,750	0	###	###	0.0
2005-Jan-04 Tue	###	###	###	###			7.4	7.4	0.0
2004-Dec-31 Fri	###	###	###	4.29			88.9	88.9	###
2004-Dec-30 Thu	4.27	4.49	###	4.22	3,971,958	8,917,045	###	###	###
2004-Dec-29 Wed	###	4.27	###	4.27	2,154,429	###	94.6	94.6	###
2004-Dec-24 Fri	3.86	###	3.86	###			96.8	96.8	0.0
2004-Dec-23 Thu	3.74	###	3.74	3.85	1,548,626	###	###	###	0.3
2004-Dec-22 Wed	3.8	3.8	3.7	3.7	1,139,828	4,274,355	12.0	12.0	0.3
2004-Dec-21 Tue	3.77	3.82	3.75	3.77	2,228,351	###	###	###	###
2004-Dec-20 Mon	3.79	3.79	3.7	3.72			18.7	18.7	0.3
2004-Dec-17 Fri	3.75	3.82	3.75	3.8			79.1	79.1	###
2004-Dec-16 Thu	3.83	3.83	3.77	3.77			20.5	20.5	###
2004-Dec-15 Wed	3.76	3.81	3.75	3.77			71.8	71.8	###
2004-Dec-14 Tue	###	3.74	###	3.74			82.9	82.9	0.3
2004-Dec-13 Mon	###	###	###	###	866,644	0	###	###	0.0
2004-Dec-10 Fri	###	###	###	###	613,149	0	###	###	0.0
2004-Dec-09 Thu	###	3.7	###	###			###	###	0.0
2004-Dec-08 Wed	###	###	###	###			86.3	86.3	0.0
2004-Dec-07 Tue	###	3.7	###	###			###	###	0.0
2004-Dec-06 Mon	3.56	###	3.53	###	2,024,028	###	###	###	0.0
2004-Dec-03 Fri	###	###	3.59	###			33.6	33.6	0.0
2004-Dec-02 Thu	3.75	3.75	###	###	1,453,346	2,725,023	###	###	0.0
2004-Dec-01 Wed	###	3.73	###	3.71			85.6	85.6	###
2004-Nov-30 Tue	###	###	###	###	1,730,845	0	75.7	75.7	0.0
2004-Nov-29 Mon	###	###	###	###			###	###	0.0
2004-Nov-26 Fri	3.55	###	3.55	###	2,747,247	###	84.2	84.2	0.0
2004-Nov-25 Thu	3.59	###	3.52	3.53			###	###	0.3
2004-Nov-24 Wed	3.57	###	3.56	3.59	1,136,872	###	67.4	67.4	###
2004-Nov-23 Tue	3.58	3.59	3.52	3.55			###	###	###
2004-Nov-22 Mon	3.59	3.59	3.51	3.52			###	###	###
2004-Nov-19 Fri	###	###	###	###	1,023,547	0	###	###	0.0
2004-Nov-18 Thu	3.75	3.78	###	###			18.5	18.5	0.0
2004-Nov-17 Wed	3.82	3.83	3.8	3.8	1,304,777	4,977,724	###	###	###
2004-Nov-16 Tue	3.84	###	3.81	3.83			36.9	36.9	###
2004-Nov-15 Mon	3.82	3.83	3.8	3.81			30.5	30.5	0.3
2004-Nov-12 Fri	3.85	3.86	3.8	3.81			###	###	0.3
2004-Nov-11 Thu	3.81	###	3.81	###			###	###	0.0
2004-Nov-10 Wed	3.77	3.83	3.77	3.8	2,021,873	###	###	###	###
2004-Nov-09 Tue	3.76	3.8	3.74	3.78	3,529,226	13,305,182	73.6	73.6	0.3
2004-Nov-08 Mon	###	3.83	###	3.81			91.9	91.9	0.3
2004-Nov-05 Fri	3.58	###	3.58	###			83.5	83.5	0.0
2004-Nov-04 Thu	3.52	3.58	3.52	3.57			77.8	77.8	0.3
2004-Nov-03 Wed	3.56	3.56	3.52	3.53			24.6	24.6	0.3
2004-Nov-02 Tue	3.59	###	3.55	3.57			27.5	27.5	0.3
2004-Nov-01 Mon	###	###	3.56	3.58	688,557	###	29.1	29.1	0.3
2004-Oct-29 Fri	3.53	###	3.53	###	3,339,146	###	###	###	0.0
2004-Oct-28 Thu	3.54	###	3.52	3.53	3,026,852	5,327,259	###	###	0.3
2004-Oct-27 Wed	3.53	3.56	3.5	3.51	2,113,889	7,462,028	###	###	###
2004-Oct-26 Tue	3.55	3.55	3.5	3.53	3,302,871	11,642,620	###	###	0.3
2004-Oct-25 Mon	###	###	3.57	3.57	3,979,178	###	17.2	17.2	0.3
2004-Oct-22 Fri	###	###	###	###			###	###	0.0
2004-Oct-21 Thu	3.55	###	3.49	3.56	3,692,946	###	68.8	68.8	0.3
2004-Oct-20 Wed	###	###	3.52	3.55			21.3	21.3	###
2004-Oct-19 Tue	###	3.42	###	###			###	###	0.0
2004-Oct-18 Mon	3.28	###	3.27	###			75.2	75.2	0.0
2004-Oct-15 Fri	###	###	3.26	3.29	3,599,848	5,867,752	25.4	25.4	###
2004-Oct-14 Thu	###	###	3.25	3.29	3,294,281	###	###	###	###
2004-Oct-13 Wed	###	###	3.28	###	1,757,245	2,881,881	25.8	25.8	0.0
2004-Oct-12 Tue	###	###	###	###	1,627,071	0	###	###	0.0
2004-Oct-11 Mon	3.28	###	3.25	###	760,422	1,235,685	79.7	79.7	0.0
2004-Oct-08 Fri	3.26	###	3.25	3.29			###	###	###
2004-Oct-07 Thu	###	###	3.25	3.29			###	###	###
2004-Oct-06 Wed	3.4	3.42	###	###	1,076,981	###	20.3	20.3	0.0
2004-Oct-05 Tue	###	3.43	###	###			###	###	0.0
2004-Oct-04 Mon	###	3.41	###	###			###	###	0.0
2004-Oct-01 Fri	###	###	###	###	762,149	0	###	###	0.0
2004-Sep-30 Thu	3.43	3.46	###	###			16.2	16.2	0.0
2004-Sep-29 Wed	3.41	3.45	###	3.43			###	###	0.2
2004-Sep-28 Tue	###	3.44	###	3.43	1,864,885	###	83.7	83.7	0.2
2004-Sep-27 Mon	###	3.42	###	3.4			###	###	0.2
2004-Sep-24 Fri	###	3.4	###	###			77.5	77.5	0.0
2004-Sep-23 Thu	3.42	3.42	###	###	1,626,350	2,781,058	17.4	17.4	0.0
2004-Sep-22 Wed	###	3.46	###	3.43			###	###	0.2
2004-Sep-21 Tue	###	3.42	###	###			###	###	0.0
2004-Sep-20 Mon	###	###	###	###	710,149	0	###	###	0.0
2004-Sep-17 Fri	3.4	3.43	###	###			11.8	11.8	0.0
2004-Sep-16 Thu	###	3.43	###	3.4	2,796,927	4,796,729	###	###	0.2
2004-Sep-15 Wed	3.41	3.44	###	3.4			30.8	30.8	0.2
2004-Sep-14 Tue	###	3.44	###	3.43	3,110,620	###	###	###	0.2
2004-Sep-13 Mon	###	###	3.26	3.29	1,912,252	3,116,970	24.3	24.3	###
2004-Sep-10 Fri	###	3.41	###	###			###	###	0.0
2004-Sep-09 Thu	3.44	3.44	###	###	1,750,444	###	13.3	13.3	0.0
2004-Sep-08 Wed	3.46	3.48	3.42	3.45	873,528	3,013,671	31.8	31.8	###
2004-Sep-07 Tue	3.48	3.5	3.44	3.45			###	###	###
2004-Sep-06 Mon	3.5	3.51	3.43	3.47	1,277,673	4,433,525	28.0	28.0	0.2
2004-Sep-03 Fri	3.42	3.51	###	3.51			###	###	###
2004-Sep-02 Thu	3.46	3.49	3.42	3.44			30.2	30.2	0.2
2004-Sep-01 Wed	3.46	3.53	3.46	3.5			###	###	0.3
2004-Aug-31 Tue	###	3.47	###	3.43	2,522,276	4,376,148	###	###	0.2
2004-Aug-30 Mon	###	###	###	###	741,047	0	77.5	77.5	0.0
2004-Aug-27 Fri	###	###	3.27	###			###	###	0.0
2004-Aug-26 Thu	###	###	3.28	###	1,256,154	###	21.6	21.6	0.0
2004-Aug-25 Wed	3.26	###	3.26	###			88.4	88.4	0.0
2004-Aug-24 Tue	3.25	3.26	3.2	3.24			###	###	###
2004-Aug-23 Mon	###	###	3.24	3.27	1,700,378	###	###	###	###
2004-Aug-20 Fri	3.25	###	3.24	###	3,643,520	###	###	###	0.0
2004-Aug-19 Thu	###	3.24	###	3.24			###	###	###
2004-Aug-18 Wed	###	###	###	###			32.1	32.1	0.0
2004-Aug-17 Tue	###	###	###	###			###	###	0.0
2004-Aug-16 Mon	###	###	###	###			###	###	0.0
2004-Aug-13 Fri	###	###	###	###			###	###	0.0
2004-Aug-12 Thu	###	###	###	###			73.8	73.8	0.0
2004-Aug-11 Wed	###	###	###	###	364,149	0	28.6	28.6	0.0
2004-Aug-10 Tue	###	###	###	###			78.7	78.7	0.0
2004-Aug-09 Mon	###	###	###	###	983,924	0	###	###	0.0
2004-Aug-06 Fri	###	###	###	###	1,815,840	0	31.7	31.7	0.0
2004-Aug-05 Thu	###	###	###	###	1,749,724	0	###	###	0.0
2004-Aug-04 Wed	###	###	###	###	1,343,151	0	###	###	0.0
2004-Aug-03 Tue	###	###	###	###			###	###	0.0
2004-Aug-02 Mon	###	###	###	###			82.2	82.2	0.0
2004-Jul-30 Fri	###	###	###	###	2,495,259	0	###	###	0.0
2004-Jul-29 Thu	###	###	###	###	1,351,275	0	28.9	28.9	0.0
2004-Jul-28 Wed	###	###	###	###			28.9	28.9	0.0
2004-Jul-27 Tue	###	###	###	###	1,613,240	0	###	###	0.0
2004-Jul-26 Mon	3.2	3.2	###	###	1,946,040	###	14.7	14.7	0.0
2004-Jul-23 Fri	###	3.22	###	3.2	3,197,586	###	86.1	86.1	0.2
2004-Jul-22 Thu	###	###	###	###	1,927,123	0	###	###	0.0
2004-Jul-21 Wed	###	###	###	###			88.7	88.7	0.0
2004-Jul-20 Tue	###	###	###	###	3,240,952	0	###	###	0.0
2004-Jul-19 Mon	###	###	3	3			###	###	0.2
2004-Jul-16 Fri	###	###	3	###			###	###	0.0
2004-Jul-15 Thu	###	###	###	###	1,416,170	0	73.4	73.4	0.0
2004-Jul-14 Wed	###	###	###	###			23.3	23.3	0.0
2004-Jul-13 Tue	###	###	###	###	1,422,553	0	26.4	26.4	0.0
2004-Jul-12 Mon	###	###	###	###	1,296,821	0	29.3	29.3	0.0
2004-Jul-09 Fri	###	###	###	###			###	###	0.0
2004-Jul-08 Thu	###	###	###	###	2,422,471	0	24.8	24.8	0.0
2004-Jul-07 Wed	3	###	3	###	5,783,659	8,675,488	###	###	0.0
2004-Jul-06 Tue	###	###	###	###	5,829,776	0	23.8	23.8	0.0
2004-Jul-05 Mon	3	###	###	###	4,676,446	0	###	###	0.0
2004-Jul-02 Fri	###	###	###	###			###	###	0.0
2004-Jul-01 Thu	###	###	###	###			12.2	12.2	0.0
2004-Jun-30 Wed	###	###	###	###	2,972,048	0	19.4	19.4	0.0
2004-Jun-29 Tue	###	3.23	###	###	4,654,459	7,516,951	###	###	0.0
2004-Jun-28 Mon	###	###	###	3.27	2,969,251	0	###	###	###
2004-Jun-25 Fri	3.4	3.41	###	###	5,060,277	8,627,772	###	###	0.0
2004-Jun-24 Thu	###	3.41	###	3.41	935,677	1,595,329	###	###	###
2004-Jun-23 Wed	###	###	###	###			###	###	0.0
2004-Jun-22 Tue	###	###	###	###	1,319,258	0	###	###	0.0
2004-Jun-21 Mon	###	###	###	###	2,462,475	0	###	###	0.0
2004-Jun-18 Fri	###	###	###	###	1,312,924	0	71.7	71.7	0.0
2004-Jun-17 Thu	###	###	3.29	###			75.8	75.8	0.0
2004-Jun-16 Wed	3.26	###	3.26	3.29			78.8	78.8	###
2004-Jun-15 Tue	3.29	3.29	3.22	3.29			###	###	###
2004-Jun-14 Mon	3.29	3.29	3.24	3.28	1,065,443	3,478,671	###	###	0.2
2004-Jun-11 Fri	3.29	3.29	3.24	3.28	1,065,443	3,478,671	###	###	0.2
2004-Jun-10 Thu	3.2	3.27	3.2	3.25	1,768,285	###	83.7	83.7	0.2
2004-Jun-09 Wed	###	3.23	###	3.22			###	###	0.2
2004-Jun-08 Tue	3.21	3.22	###	###	888,877	###	28.1	28.1	0.0
2004-Jun-07 Mon	###	3.23	###	3.22			82.3	82.3	0.2
2004-Jun-04 Fri	###	3.24	###	3.2	1,231,971	###	###	###	0.2
2004-Jun-03 Thu	3.28	3.28	###	###			7.8	7.8	0.0
2004-Jun-02 Wed	3.25	3.29	3.25	3.29	848,325	2,774,022	79.1	79.1	###
2004-Jun-01 Tue	###	3.27	###	3.24			###	###	###
2004-May-31 Mon	###	###	###	###	1,818,679	0	###	###	0.0
2004-May-28 Fri	3.23	3.25	###	###			###	###	0.0
2004-May-27 Thu	3.22	3.25	3.22	3.24			###	###	###
2004-May-26 Wed	3.21	3.26	3.21	3.23	1,768,346	###	###	###	###
2004-May-25 Tue	3.25	3.27	3.21	3.22			26.6	26.6	0.2
2004-May-24 Mon	###	###	3.29	###			###	###	0.0
2004-May-21 Fri	3.2	###	###	###	3,372,080	0	95.3	95.3	0.0
2004-May-20 Thu	3.28	###	3.2	3.21			15.3	15.3	###
2004-May-19 Wed	3.4	3.4	3.27	###			###	###	0.0
2004-May-18 Tue	3.4	3.41	###	###	2,217,920	3,781,553	###	###	0.0
2004-May-17 Mon	3.47	3.47	3.4	3.41	1,344,343	###	21.6	21.6	###
2004-May-14 Fri	3.43	3.45	3.4	3.44	1,767,048	###	###	###	0.2
2004-May-13 Thu	###	3.49	###	3.46			88.5	88.5	0.2
2004-May-12 Wed	###	###	###	###			###	###	0.0
2004-May-11 Tue	3.26	###	3.26	###	2,920,446	4,760,326	91.2	91.2	0.0
2004-May-10 Mon	###	###	3.28	###			83.3	83.3	0.0
2004-May-07 Fri	3.28	3.4	3.27	###			###	###	0.0
2004-May-06 Thu	###	###	3.24	3.29	2,796,826	4,530,858	32.3	32.3	###
2004-May-05 Wed	###	3.43	###	###			14.1	14.1	0.0
2004-May-04 Tue	3.51	3.51	3.42	3.42	902,852	3,128,382	14.4	14.4	0.2
2004-May-03 Mon	3.56	3.56	3.5	3.51	1,174,050	###	27.1	27.1	###
2004-Apr-30 Fri	3.44	3.57	3.43	3.57	3,462,448	###	###	###	0.3
2004-Apr-29 Thu	3.47	3.55	3.47	3.52			88.9	88.9	###
2004-Apr-28 Wed	3.5	3.54	3.46	3.52	1,671,586	5,850,551	###	###	###
2004-Apr-27 Tue	3.51	3.53	3.41	3.43	1,229,746	###	15.4	15.4	0.2
2004-Apr-26 Mon	3.57	3.57	3.51	3.51			###	###	###
2004-Apr-23 Fri	3.52	3.57	3.52	3.57	2,084,947	###	###	###	0.3
2004-Apr-22 Thu	3.53	3.53	3.48	3.5	2,226,483	7,803,822	35.2	35.2	0.3
2004-Apr-21 Wed	3.48	3.55	3.47	3.5	2,858,625	10,033,773	###	###	0.3
2004-Apr-20 Tue	3.49	3.51	3.45	3.48			###	###	0.2
2004-Apr-19 Mon	3.55	3.55	3.5	3.51			###	###	###
2004-Apr-16 Fri	3.5	3.58	3.49	3.53			78.6	78.6	0.3
2004-Apr-15 Thu	3.43	3.48	3.42	3.46			###	###	0.2
2004-Apr-14 Wed	###	3.4	###	###			###	###	0.0
2004-Apr-13 Tue	###	###	3.29	###	985,321	1,620,853	15.3	15.3	0.0
2004-Apr-08 Thu	###	3.42	###	###	1,530,425	2,617,026	25.7	25.7	0.0
2004-Apr-07 Wed	###	3.45	###	###	5,002,322	###	###	###	0.0
2004-Apr-06 Tue	3.24	###	3.23	###			93.4	93.4	0.0
2004-Apr-05 Mon	3.21	3.24	3.2	3.23	935,752	3,013,121	76.6	76.6	###
2004-Apr-02 Fri	3.2	3.25	###	3.22	1,503,544	2,443,259	74.4	74.4	0.2
2004-Apr-01 Thu	###	3.22	###	3.22			86.2	86.2	0.2
2004-Mar-31 Wed	3.22	3.22	###	###	4,959,555	7,984,883	###	###	0.0
2004-Mar-30 Tue	3.2	3.28	3.2	3.22			###	###	0.2
2004-Mar-29 Mon	###	3.21	###	###			###	###	0.0
2004-Mar-26 Fri	3	###	###	###	7,264,840	0	87.9	87.9	0.0
2004-Mar-25 Thu	2.85	###	2.85	###			93.4	93.4	0.0
2004-Mar-24 Wed	2.86	2.88	2.84	2.86	1,254,282	3,587,246	73.2	73.2	0.2
2004-Mar-23 Tue	2.88	###	2.85	2.88			71.7	71.7	0.2
2004-Mar-22 Mon	2.89	###	2.87	2.88			###	###	0.2
2004-Mar-19 Fri	###	###	2.88	2.89			22.9	22.9	###
2004-Mar-18 Thu	###	###	###	###			74.7	74.7	0.0
2004-Mar-17 Wed	2.88	###	2.88	###	1,143,756	###	###	###	0.0
2004-Mar-16 Tue	###	###	2.87	2.89			###	###	###
2004-Mar-15 Mon	2.89	###	2.87	2.89			###	###	###
2004-Mar-12 Fri	2.86	###	2.86	2.87	419,683	600,146	72.1	72.1	###
2004-Mar-11 Thu	2.87	###	2.86	2.89	1,611,283	###	###	###	###
2004-Mar-10 Wed	###	###	2.87	2.87	1,541,441	###	15.9	15.9	###
2004-Mar-09 Tue	###	###	###	###			###	###	0.0
2004-Mar-08 Mon	3	###	###	###			###	###	0.0
2004-Mar-05 Fri	###	###	###	###	3,598,827	0	30.1	30.1	0.0
2004-Mar-04 Thu	###	###	###	###	1,655,449	0	75.9	75.9	0.0
2004-Mar-03 Wed	###	###	###	###	1,670,284	0	###	###	0.0
2004-Mar-02 Tue	###	###	###	###	2,837,578	0	24.5	24.5	0.0
2004-Mar-01 Mon	###	###	###	###	3,549,288	0	74.7	74.7	0.0
2004-Feb-27 Fri	###	###	2.88	###	6,261,145	9,016,048	###	###	0.0
2004-Feb-26 Thu	2.88	2.89	2.86	2.86	2,556,624	###	32.6	32.6	0.2
2004-Feb-25 Wed	###	###	2.88	2.88			###	###	0.2
2004-Feb-24 Tue	2.81	###	2.81	###			###	###	0.0
2004-Feb-23 Mon	2.78	2.83	2.77	2.8	1,941,381	###	###	###	0.2
2004-Feb-20 Fri	2.84	2.84	2.77	2.78	2,753,048	###	###	###	0.2
2004-Feb-19 Thu	2.8	2.85	2.76	2.83			###	###	0.2
2004-Feb-18 Wed	###	2.79	2.53	2.73	7,219,328	###	###	###	###
2004-Feb-17 Tue	###	2.71	###	###	1,846,286	###	###	###	0.0
2004-Feb-16 Mon	2.59	###	2.56	###	778,982	###	81.3	81.3	0.0
2004-Feb-13 Fri	2.55	###	2.54	###	829,888	1,053,957	###	###	0.0
2004-Feb-12 Thu	2.56	2.57	2.51	2.55	2,945,183	###	25.5	25.5	0.2
2004-Feb-11 Wed	2.58	2.58	2.54	2.55			###	###	0.2
2004-Feb-10 Tue	###	###	2.56	2.56	3,224,376	###	12.7	12.7	0.2
2004-Feb-09 Mon	###	###	###	###	1,725,873	0	###	###	0.0
2004-Feb-06 Fri	2.53	###	2.52	###	2,602,979	3,279,753	###	###	0.0
2004-Feb-05 Thu	2.47	2.51	2.45	2.5	3,090,824	7,665,243	82.1	82.1	0.2
2004-Feb-04 Wed	2.53	2.54	2.45	2.48			###	###	0.2
2004-Feb-03 Tue	2.54	2.58	2.52	2.54			75.7	75.7	###
2004-Feb-02 Mon	###	###	2.53	2.55	1,327,576	1,679,383	18.2	18.2	0.2
2004-Jan-30 Fri	###	###	2.58	2.58	2,656,988	###	###	###	0.2
2004-Jan-29 Thu	###	###	###	###	1,625,626	0	###	###	0.0
2004-Jan-28 Wed	2.71	2.71	###	###	3,139,773	###	###	###	0.0
2004-Jan-27 Tue	2.74	2.74	2.7	2.73	2,515,583	6,842,385	38.8	38.8	###
2004-Jan-23 Fri	2.7	2.71	###	2.7	1,214,876	1,646,156	64.1	64.1	0.2
2004-Jan-22 Thu	###	###	###	###			###	###	0.0
2004-Jan-21 Wed	###	###	###	###	3,179,651	0	###	###	0.0
2004-Jan-20 Tue	2.72	2.73	###	2.71	2,517,255	3,436,053	29.8	29.8	###
2004-Jan-19 Mon	2.73	2.76	2.71	2.73	3,666,024	10,026,575	73.6	73.6	###
2004-Jan-16 Fri	2.71	2.75	###	2.72	6,169,971	###	74.2	74.2	0.2
2004-Jan-15 Thu	###	2.81	2.57	###	5,869,628	###	###	###	0.0
2004-Jan-14 Wed	2.57	###	2.56	###	1,229,355	1,573,574	###	###	0.0
2004-Jan-13 Tue	2.59	2.59	2.56	2.58	3,523,626	###	34.5	34.5	0.2
2004-Jan-12 Mon	###	###	2.54	###			16.0	16.0	0.0
2004-Jan-09 Fri	###	###	###	###			###	###	0.0
2004-Jan-08 Thu	2.7	2.72	###	###	1,586,584	2,157,754	###	###	0.0
2004-Jan-07 Wed	2.74	2.74	2.7	2.7			24.5	24.5	0.2
2004-Jan-06 Tue	###	2.76	###	2.74			###	###	0.2
2004-Jan-05 Mon	###	2.71	###	###			75.4	75.4	0.0
2004-Jan-02 Fri	2.7	2.71	###	###			23.0	23.0	0.0
2003-Dec-31 Wed	###	2.7	###	2.7			###	###	0.2
2003-Dec-30 Tue	2.7	2.72	###	2.7			###	###	0.2
2003-Dec-29 Mon	2.74	2.74	###	2.7			###	###	0.2
2003-Dec-24 Wed	2.73	2.74	2.71	2.73	821,789	2,239,375	###	###	###
2003-Dec-23 Tue	###	2.72	###	2.71			76.3	76.3	###
2003-Dec-22 Mon	###	###	###	###			###	###	0.0
2003-Dec-19 Fri	2.7	2.7	###	###			###	###	0.0
2003-Dec-18 Thu	2.72	2.72	###	###			###	###	0.0
2003-Dec-17 Wed	2.73	2.74	###	2.71	2,134,054	2,923,653	31.4	31.4	###
2003-Dec-16 Tue	2.72	2.73	2.7	2.72			72.7	72.7	0.2
2003-Dec-15 Mon	2.75	2.76	2.7	2.7			18.1	18.1	0.2
2003-Dec-12 Fri	2.73	2.76	2.72	2.75			###	###	###
2003-Dec-11 Thu	###	2.74	###	###	2,278,027	###	###	###	0.0
2003-Dec-10 Wed	###	2.7	###	###	1,244,677	###	31.3	31.3	0.0
2003-Dec-09 Tue	2.74	2.75	###	###			###	###	0.0
2003-Dec-08 Mon	2.76	2.77	2.73	2.73			23.2	23.2	###
2003-Dec-05 Fri	2.8	2.81	2.75	2.77			###	###	0.2
2003-Dec-04 Thu	2.81	2.82	2.78	2.8			30.6	30.6	0.2
2003-Dec-03 Wed	2.73	2.78	2.72	2.78	1,240,554	3,411,523	###	###	0.2
2003-Dec-02 Tue	2.78	2.78	2.73	2.74	3,302,540	###	21.1	21.1	0.2
2003-Dec-01 Mon	2.76	2.81	2.75	2.81	1,041,277	2,894,750	84.5	84.5	###
2003-Nov-28 Fri	2.8	2.82	2.76	2.76			###	###	0.2
2003-Nov-27 Thu	2.82	2.82	2.76	2.78			20.3	20.3	0.2
2003-Nov-26 Wed	2.81	2.82	2.77	2.8	1,353,356	###	###	###	0.2
2003-Nov-25 Tue	2.84	2.85	2.79	2.79	668,575	1,885,381	20.3	20.3	###
2003-Nov-24 Mon	2.82	2.87	2.82	2.82			73.7	73.7	###
2003-Nov-21 Fri	2.77	2.84	2.76	2.82	1,638,771	4,588,558	###	###	###
2003-Nov-20 Thu	2.82	2.84	2.76	2.77	1,745,074	###	###	###	0.2
2003-Nov-19 Wed	2.88	2.88	2.82	2.83	1,104,348	###	19.9	19.9	0.2
2003-Nov-18 Tue	###	###	2.86	###			39.0	39.0	0.0
2003-Nov-17 Mon	###	###	###	###			###	###	0.0
2003-Nov-14 Fri	2.84	###	2.81	###	1,587,081	2,229,848	86.4	86.4	0.0
2003-Nov-13 Thu	2.77	2.85	2.77	2.85			###	###	###
2003-Nov-12 Wed	2.82	2.82	2.77	2.78	2,819,353	###	###	###	0.2
2003-Nov-11 Tue	2.85	2.88	2.81	2.83	2,847,144	8,100,124	35.2	35.2	0.2
2003-Nov-10 Mon	###	###	2.85	2.86	1,799,149	2,563,787	25.2	25.2	0.2
2003-Nov-07 Fri	###	###	2.88	###	1,669,886	###	###	###	0.0
2003-Nov-06 Thu	###	###	2.87	###			###	###	0.0
2003-Nov-05 Wed	###	###	###	###			###	###	0.0
2003-Nov-04 Tue	###	###	###	3	2,130,880	0	26.9	26.9	0.2
2003-Nov-03 Mon	###	###	###	###	1,288,843	0	17.2	17.2	0.0
2003-Oct-31 Fri	###	###	###	###			###	###	0.0
2003-Oct-30 Thu	###	###	###	###			###	###	0.0
2003-Oct-29 Wed	###	###	###	###			###	###	0.0
2003-Oct-28 Tue	###	###	###	###	988,086	0	76.8	76.8	0.0
2003-Oct-27 Mon	###	###	###	###			###	###	0.0
2003-Oct-24 Fri	###	###	###	###			75.7	75.7	0.0
2003-Oct-23 Thu	###	###	###	###	2,158,040	0	35.4	35.4	0.0
2003-Oct-22 Wed	3.24	3.24	###	###			###	###	0.0
2003-Oct-21 Tue	###	3.24	###	3.23			79.8	79.8	###
2003-Oct-20 Mon	###	###	###	###			73.7	73.7	0.0
2003-Oct-17 Fri	###	###	###	###			###	###	0.0
2003-Oct-16 Thu	###	###	###	###			###	###	0.0
2003-Oct-15 Wed	###	###	###	###			36.6	36.6	0.0
2003-Oct-14 Tue	3.24	3.25	###	###	2,553,171	###	###	###	0.0
2003-Oct-13 Mon	###	3.24	###	3.24			84.0	84.0	###
2003-Oct-10 Fri	###	3.2	###	###			###	###	0.0
2003-Oct-09 Thu	3.21	3.21	###	###	1,264,378	2,029,326	###	###	0.0
2003-Oct-08 Wed	3.2	3.21	###	###	945,387	1,517,346	27.8	27.8	0.0
2003-Oct-07 Tue	3.26	3.26	3.2	3.21			###	###	###
2003-Oct-06 Mon	3.25	3.27	3.22	3.27	737,486	2,393,142	###	###	###
2003-Oct-03 Fri	3.25	3.25	###	3.24	1,727,026	###	27.5	27.5	###
2003-Oct-02 Thu	###	3.28	###	3.25			91.0	91.0	0.2
2003-Oct-01 Wed	###	###	###	###			###	###	0.0
2003-Sep-30 Tue	###	###	###	###			###	###	0.0
2003-Sep-29 Mon	###	###	###	###	1,287,480	0	###	###	0.0
2003-Sep-26 Fri	###	###	###	###			78.1	78.1	0.0
2003-Sep-25 Thu	###	###	###	###	3,423,128	0	###	###	0.0
2003-Sep-24 Wed	###	###	###	###			###	###	0.0
2003-Sep-23 Tue	###	###	###	###			###	###	0.0
2003-Sep-22 Mon	###	###	###	###	1,656,652	0	###	###	0.0
2003-Sep-19 Fri	3.22	3.22	###	###	1,942,581	3,127,555	###	###	0.0
2003-Sep-18 Thu	###	3.21	###	###			76.1	76.1	0.0
2003-Sep-17 Wed	###	###	###	###	1,143,976	0	###	###	0.0
2003-Sep-16 Tue	###	###	###	###			32.1	32.1	0.0
2003-Sep-15 Mon	###	3.2	###	###			34.3	34.3	0.0
2003-Sep-12 Fri	3.23	3.23	###	###	2,049,857	###	26.1	26.1	0.0
2003-Sep-11 Thu	3.22	3.24	3.2	3.21	1,939,145	6,244,046	39.5	39.5	###
2003-Sep-10 Wed	3.2	3.24	3.2	3.23			75.4	75.4	###
2003-Sep-09 Tue	3.23	3.25	3.2	3.23			###	###	###
2003-Sep-08 Mon	###	3.23	###	3.23	1,818,643	###	###	###	###
2003-Sep-05 Fri	3.25	3.25	###	3.23			###	###	###
2003-Sep-04 Thu	3.23	3.26	###	3.22			27.4	27.4	0.2
2003-Sep-03 Wed	3.27	###	3.22	3.29			###	###	###
2003-Sep-02 Tue	###	###	###	3.24	8,470,528	0	###	###	###
2003-Sep-01 Mon	###	3.21	###	###	7,021,946	11,270,223	###	###	0.0
2003-Aug-29 Fri	3	###	3	###	3,990,480	5,985,720	85.4	85.4	0.0
2003-Aug-28 Thu	###	###	###	###	3,581,625	0	74.1	74.1	0.0
2003-Aug-27 Wed	###	###	###	###	1,897,859	0	###	###	0.0
2003-Aug-26 Tue	3	###	###	3			71.6	71.6	0.2
2003-Aug-25 Mon	###	###	###	###			71.5	71.5	0.0
2003-Aug-22 Fri	###	###	###	###	3,567,581	0	27.0	27.0	0.0
2003-Aug-21 Thu	###	###	###	###			###	###	0.0
2003-Aug-20 Wed	###	###	###	###			###	###	0.0
2003-Aug-19 Tue	###	###	###	###			70.4	70.4	0.0
2003-Aug-18 Mon	###	###	###	###			###	###	0.0
2003-Aug-15 Fri	2.87	###	2.86	###	2,709,178	3,874,124	###	###	0.0
2003-Aug-14 Thu	2.85	2.87	2.84	2.86			69.7	69.7	0.2
2003-Aug-13 Wed	2.88	2.89	2.83	2.84	4,371,959	###	###	###	0.2
2003-Aug-12 Tue	2.88	2.88	2.82	2.84			20.5	20.5	0.2
2003-Aug-11 Mon	2.84	2.88	2.82	2.87	4,150,229	11,828,152	74.9	74.9	###
2003-Aug-08 Fri	2.75	2.81	2.75	2.81	2,346,222	###	83.6	83.6	###
2003-Aug-07 Thu	2.81	2.82	2.75	2.75	3,922,945	###	###	###	###
2003-Aug-06 Wed	2.84	2.84	2.8	2.81			20.4	20.4	###
2003-Aug-05 Tue	2.85	2.86	2.85	2.85			###	###	###
2003-Aug-04 Mon	2.84	2.86	2.83	2.85			68.7	68.7	###
2003-Aug-01 Fri	2.87	2.87	2.84	2.85	2,322,378	6,630,389	###	###	###
2003-Jul-31 Thu	###	###	2.88	2.88	1,771,020	###	###	###	0.2
2003-Jul-30 Wed	2.89	###	2.87	###			###	###	0.0
2003-Jul-29 Tue	2.87	2.89	2.86	2.89	1,151,922	3,311,775	###	###	###
2003-Jul-28 Mon	###	###	2.87	2.89			###	###	###
2003-Jul-25 Fri	2.87	###	2.86	###	1,161,178	1,660,484	84.4	84.4	0.0
2003-Jul-24 Thu	2.89	###	2.85	2.89			69.0	69.0	###
2003-Jul-23 Wed	###	###	###	###			23.3	23.3	0.0
2003-Jul-22 Tue	###	###	###	###	1,223,670	0	16.9	16.9	0.0
2003-Jul-21 Mon	3	###	###	###	1,481,457	0	###	###	0.0
2003-Jul-18 Fri	###	###	###	###	977,047	0	###	###	0.0
2003-Jul-17 Thu	###	###	###	###			###	###	0.0
2003-Jul-16 Wed	###	###	2.88	2.88	1,903,274	###	17.6	17.6	0.2
2003-Jul-15 Tue	2.88	###	2.87	###			###	###	0.0
2003-Jul-14 Mon	2.86	2.89	2.85	2.87	922,082	2,646,375	67.8	67.8	###
2003-Jul-11 Fri	2.84	2.87	2.83	2.85	801,646	###	###	###	###
2003-Jul-10 Thu	2.86	2.88	2.83	2.86	1,682,749	4,804,248	68.8	68.8	0.2
2003-Jul-09 Wed	2.81	2.88	2.8	2.87			84.5	84.5	###
2003-Jul-08 Tue	2.8	2.8	2.78	2.8			74.3	74.3	0.2
2003-Jul-07 Mon	2.78	2.8	2.77	2.79	528,974	###	###	###	###
2003-Jul-04 Fri	2.77	2.8	2.76	2.78			###	###	0.2
2003-Jul-03 Thu	2.76	2.81	2.76	2.79	685,243	###	###	###	###
2003-Jul-02 Wed	2.83	2.83	2.76	2.76	1,980,888	5,536,581	###	###	0.2
2003-Jul-01 Tue	2.83	2.84	2.8	2.83	2,179,128	6,145,140	68.9	68.9	0.2
2003-Jun-30 Mon	2.83	2.85	2.81	2.82			###	###	###
2003-Jun-27 Fri	###	###	2.82	2.84	4,956,887	###	###	###	0.2
2003-Jun-25 Wed	###	###	2.89	2.89	3,458,570	###	###	###	###
2003-Jun-24 Tue	2.88	###	2.87	###			87.4	87.4	0.0
2003-Jun-23 Mon	2.86	###	2.86	###	2,979,342	4,260,459	###	###	0.0
2003-Jun-20 Fri	2.85	2.86	2.83	2.86	1,963,776	5,586,942	###	###	0.2
2003-Jun-19 Thu	2.83	2.89	2.83	2.88	3,847,745	11,004,550	84.9	84.9	0.2
2003-Jun-18 Wed	2.89	2.89	2.8	2.8	3,696,670	10,517,026	###	###	0.2
2003-Jun-17 Tue	###	###	2.85	###	5,855,176	8,343,625	19.8	19.8	0.0
2003-Jun-16 Mon	###	###	2.83	###			###	###	0.0
2003-Jun-13 Fri	2.85	###	2.84	###	4,957,724	###	###	###	0.0
2003-Jun-12 Thu	###	3	2.76	2.81			###	###	###
2003-Jun-11 Wed	2.75	2.79	2.73	2.75			75.5	75.5	###
2003-Jun-10 Tue	2.71	2.71	###	###			28.3	28.3	0.0
2003-Jun-06 Fri	2.71	2.72	###	2.72			###	###	0.2
2003-Jun-05 Thu	2.71	2.73	2.7	2.71			###	###	###
2003-Jun-04 Wed	###	2.74	###	2.71			###	###	###
2003-Jun-03 Tue	2.78	2.78	###	2.7			###	###	0.2
2003-Jun-02 Mon	2.75	2.83	2.75	2.8	3,050,282	8,510,286	86.5	86.5	0.2
2003-May-30 Fri	###	2.77	###	2.72			###	###	0.2
2003-May-29 Thu	2.72	2.73	###	###	5,188,888	###	24.3	24.3	0.0
2003-May-28 Wed	2.7	2.77	2.7	2.72	3,524,358	###	77.7	77.7	0.2
2003-May-27 Tue	2.78	2.79	2.72	2.73	3,049,286	8,400,782	###	###	###
2003-May-26 Mon	2.79	2.83	2.77	2.78	2,015,747	###	###	###	0.2
2003-May-23 Fri	###	###	2.89	###			###	###	0.0
2003-May-22 Thu	###	###	###	###	2,488,843	0	###	###	0.0
2003-May-21 Wed	###	###	###	###	4,553,077	0	###	###	0.0
2003-May-20 Tue	2.87	###	2.87	###	4,597,758	6,597,782	96.6	96.6	0.0
2003-May-19 Mon	2.88	###	2.86	###			###	###	0.0
2003-May-16 Fri	2.83	###	2.83	###	3,186,722	###	###	###	0.0
2003-May-15 Thu	2.83	2.87	2.81	2.84			###	###	0.2
2003-May-14 Wed	###	###	2.84	2.88			26.2	26.2	0.2
2003-May-13 Tue	###	###	###	###	9,972,685	0	###	###	0.0
2003-May-12 Mon	###	###	2.85	###			###	###	0.0
2003-May-09 Fri	3.71	3.71	3.71	3.71	0				###
2003-May-08 Thu	3.71	3.71	3.71	3.71	0				###
2003-May-07 Wed	3.73	3.76	###	3.71			28.1	28.1	###
2003-May-06 Tue	3.71	3.75	###	3.74	2,459,043	###	78.5	78.5	0.3
2003-May-05 Mon	3.81	3.81	3.71	3.73	972,457	###	###	###	###
2003-May-02 Fri	3.8	3.82	3.73	3.82	1,476,847	###	###	###	0.3
2003-May-01 Thu	3.72	###	###	3.85	1,729,058	0	89.7	89.7	0.3
2003-Apr-30 Wed	###	3.84	3.59	3.78			###	###	0.3
2003-Apr-29 Tue	3.72	3.73	3.57	###	3,048,181	###	###	###	0.0
2003-Apr-28 Mon	3.79	3.79	3.7	3.72			18.3	18.3	0.3
2003-Apr-24 Thu	3.82	3.87	3.82	3.84			75.7	75.7	0.3
2003-Apr-23 Wed	3.83	3.84	3.78	3.83			###	###	###
2003-Apr-22 Tue	3.85	3.85	3.75	3.79			###	###	###
2003-Apr-17 Thu	###	4	###	3.8			###	###	###
2003-Apr-16 Wed	###	3.77	3.58	3.73	4,153,946	15,265,751	92.2	92.2	###
2003-Apr-15 Tue	3.55	3.58	3.51	3.58			78.5	78.5	0.3
2003-Apr-14 Mon	3.51	3.59	3.48	3.51	794,844	2,809,773	75.0	75.0	###
2003-Apr-11 Fri	3.59	###	3.46	3.46	1,350,655	###	7.1	7.1	0.2
2003-Apr-10 Thu	###	3.57	###	3.57			###	###	0.3
2003-Apr-09 Wed	3.42	3.42	###	3.4	1,317,787	###	27.8	27.8	0.2
2003-Apr-08 Tue	3.51	3.51	3.42	3.44	2,637,274	9,138,154	###	###	0.2
2003-Apr-07 Mon	3.48	3.51	3.45	3.5			67.7	67.7	0.3
2003-Apr-04 Fri	3.4	3.45	###	3.44	1,590,058	2,742,850	###	###	0.2
2003-Apr-03 Thu	###	3.43	###	3.42	1,056,448	###	83.1	83.1	0.2
2003-Apr-02 Wed	3.22	###	###	###	2,184,089	0	###	###	0.0
2003-Apr-01 Tue	3.26	3.27	3.21	3.21			18.6	18.6	###
2003-Mar-31 Mon	3.26	3.29	3.23	3.25	5,068,088	###	26.9	26.9	0.2
2003-Mar-28 Fri	###	###	3.23	3.26			13.0	13.0	0.2
2003-Mar-27 Thu	3.44	3.45	3.28	###	2,800,942	###	###	###	0.0
2003-Mar-26 Wed	3.5	3.5	###	3.43	1,198,159	2,096,778	###	###	0.2
2003-Mar-25 Tue	3.47	3.48	3.43	3.48			69.8	69.8	0.2
2003-Mar-24 Mon	3.54	3.54	3.41	3.5	1,680,376	###	27.6	27.6	0.3
2003-Mar-21 Fri	3.54	3.54	3.46	3.47	1,397,651	4,891,778	###	###	0.2
2003-Mar-20 Thu	3.5	###	3.5	3.55			79.5	79.5	###
2003-Mar-19 Wed	3.5	3.57	3.49	3.55	1,787,953	6,311,474	81.2	81.2	###
2003-Mar-18 Tue	###	3.49	###	3.47			81.3	81.3	0.2
2003-Mar-17 Mon	3.21	3.27	###	3.27	1,287,976	2,105,840	87.4	87.4	###
2003-Mar-14 Fri	###	3.25	###	3.22	1,193,178	###	###	###	0.2
2003-Mar-13 Thu	###	3.23	###	###			###	###	0.0
2003-Mar-12 Wed	###	3.2	###	###	1,911,076	3,057,721	###	###	0.0
2003-Mar-11 Tue	###	3.22	###	###			33.8	33.8	0.0
2003-Mar-10 Mon	3.2	###	3.2	3.22	1,240,225	###	###	###	0.2
2003-Mar-07 Fri	###	3.22	###	###			###	###	0.0
2003-Mar-06 Thu	###	###	###	###			85.0	85.0	0.0
2003-Mar-05 Wed	###	###	###	###	2,845,489	0	###	###	0.0
2003-Mar-04 Tue	###	###	###	###	1,788,145	0	78.9	78.9	0.0
2003-Mar-03 Mon	###	###	###	###	2,009,823	0	###	###	0.0
2003-Feb-28 Fri	###	###	###	###			12.3	12.3	0.0
2003-Feb-27 Thu	3.23	###	###	3.29			###	###	###
2003-Feb-26 Wed	3.54	3.54	3.28	###			5.8	5.8	0.0
2003-Feb-25 Tue	3.7	3.79	3.55	3.56			11.3	11.3	0.3
2003-Feb-24 Mon	4.41	4.41	4.41	4.41	0				###
2003-Feb-21 Fri	###	4.47	###	4.41			###	###	###
2003-Feb-20 Thu	4.52	4.52	###	###	962,029	2,174,185	10.2	10.2	0.0
2003-Feb-19 Wed	4.44	4.54	4.42	4.54	1,222,277	###	###	###	0.3
2003-Feb-18 Tue	###	4.44	###	4.44			84.5	84.5	0.3
2003-Feb-17 Mon	###	###	###	###	464,344	0	79.5	79.5	0.0
2003-Feb-14 Fri	###	###	4.28	###	1,351,944	###	21.8	21.8	0.0
2003-Feb-13 Thu	4.4	4.4	###	###	1,039,629	2,287,183	###	###	0.0
2003-Feb-12 Wed	4.42	4.5	###	4.42	929,573	###	###	###	0.3
2003-Feb-11 Tue	4.41	4.41	###	4.4	1,032,859	2,277,454	###	###	0.3
2003-Feb-10 Mon	4.4	4.42	###	###			36.2	36.2	0.0
2003-Feb-07 Fri	4.41	4.44	###	4.4			28.5	28.5	0.3
2003-Feb-06 Thu	4.46	4.48	###	###			26.7	26.7	0.0
2003-Feb-05 Wed	4.56	4.56	4.45	4.49			###	###	###
2003-Feb-04 Tue	4.52	4.57	4.48	4.54	3,489,924	###	76.4	76.4	0.3
2003-Feb-03 Mon	4.44	4.49	###	4.43	2,581,826	###	38.1	38.1	###
2003-Jan-31 Fri	###	4.4	###	###	1,531,748	3,369,845	72.0	72.0	0.0
2003-Jan-30 Thu	###	4.4	###	###			29.8	29.8	0.0
2003-Jan-29 Wed	###	4.4	4.29	###	3,090,843	###	81.2	81.2	0.0
2003-Jan-28 Tue	###	###	4.29	###	3,778,372	###	###	###	0.0
2003-Jan-24 Fri	4.45	4.48	4.4	4.4	3,350,183	###	23.4	23.4	0.3
2003-Jan-23 Thu	4.54	4.55	4.45	4.46	3,457,384	15,558,228	###	###	0.3
2003-Jan-22 Wed	4.59	###	4.54	###	4,498,272	10,211,077	78.2	78.2	0.0
2003-Jan-21 Tue	4.51	4.75	4.51	4.73	7,170,147	33,197,780	###	###	0.3
2003-Jan-20 Mon	4.83	4.83	4.83	4.83	0				0.3
2003-Jan-17 Fri	###	5.23	4.78	4.83	5,199,346	26,022,726	###	###	0.3
2003-Jan-16 Thu	###	###	###	###			###	###	0.0
2003-Jan-15 Wed	5.24	5.24	###	###	2,436,480	6,383,577	###	###	0.0
2003-Jan-14 Tue	###	###	5.2	5.24	8,990,578	###	###	###	0.4
2003-Jan-13 Mon	###	###	###	###			84.6	84.6	0.0
2003-Jan-10 Fri	###	###	4.86	###	3,981,584	9,675,249	33.7	33.7	0.0
2003-Jan-09 Thu	4.89	###	4.89	###	4,651,026	11,371,758	77.0	77.0	0.0
2003-Jan-08 Wed	4.74	4.86	4.74	4.86			###	###	0.3
2003-Jan-07 Tue	###	4.71	4.55	4.71			85.8	85.8	###
2003-Jan-06 Mon	4.7	4.7	4.59	###	1,094,847	###	###	###	0.0
2003-Jan-03 Fri	###	4.7	4.59	4.7	709,282	###	84.8	84.8	0.3
2003-Jan-02 Thu	###	###	4.55	4.59			###	###	0.3
2002-Dec-31 Tue	###	###	###	###	652,986	0	###	###	0.0
2002-Dec-30 Mon	###	###	4.55	4.59			25.1	25.1	0.3
2002-Dec-27 Fri	###	###	###	###	92,054	0	22.1	22.1	0.0
2002-Dec-24 Tue	###	4.7	4.58	###			###	###	0.0
2002-Dec-23 Mon	###	###	4.5	4.56	2,626,659	5,909,982	21.5	21.5	0.3
2002-Dec-20 Fri	###	###	4.58	4.58			###	###	0.3
2002-Dec-19 Thu	###	###	###	###	2,350,741	0	67.3	67.3	0.0
2002-Dec-18 Wed	###	###	4.59	###	2,603,476	5,974,977	29.4	29.4	0.0
2002-Dec-17 Tue	###	###	###	###			###	###	0.0
2002-Dec-16 Mon	###	###	4.59	###	419,259	###	###	###	0.0
2002-Dec-13 Fri	###	###	4.58	###			###	###	0.0
2002-Dec-12 Thu	###	###	4.57	###	1,918,829	4,384,524	###	###	0.0
2002-Dec-11 Wed	4.76	4.78	###	###	2,573,447	###	22.6	22.6	0.0
2002-Dec-10 Tue	4.58	4.74	4.57	4.7	2,812,254	13,091,042	91.4	91.4	0.3
2002-Dec-09 Mon	###	###	4.55	4.57	1,225,722	###	###	###	###
2002-Dec-06 Fri	###	###	###	###			27.9	27.9	0.0
2002-Dec-05 Thu	4.47	###	4.47	###			###	###	0.0
2002-Dec-04 Wed	4.58	4.58	4.4	4.43	4,181,575	18,775,271	###	###	###
2002-Dec-03 Tue	###	4.71	4.59	4.59			###	###	0.3
2002-Dec-02 Mon	###	4.7	###	###			25.7	25.7	0.0
2002-Nov-29 Fri	4.7	4.71	###	4.71	1,180,420	2,779,889	68.2	68.2	###
2002-Nov-28 Thu	4.7	4.7	###	4.7			70.6	70.6	0.3
2002-Nov-27 Wed	4.72	4.72	###	###	761,326	1,796,729	###	###	0.0
2002-Nov-26 Tue	4.74	4.75	###	###			29.0	29.0	0.0
2002-Nov-25 Mon	4.75	4.76	4.71	4.72	1,093,956	5,179,881	26.9	26.9	0.3
2002-Nov-22 Fri	4.79	4.8	4.7	4.7			###	###	0.3
2002-Nov-21 Thu	4.85	4.85	4.7	4.79	1,749,580	8,354,244	20.7	20.7	0.3
2002-Nov-20 Wed	4.75	4.83	4.71	4.8	1,110,387	5,296,545	###	###	0.3
2002-Nov-19 Tue	4.71	4.8	###	4.75			###	###	###
2002-Nov-18 Mon	4.78	4.78	4.73	4.75			###	###	###
2002-Nov-15 Fri	4.71	4.77	4.7	4.75	614,458	2,909,458	###	###	###
2002-Nov-14 Thu	4.78	4.79	4.71	4.71			21.2	21.2	###
2002-Nov-13 Wed	4.76	4.79	4.72	4.78			###	###	###
2002-Nov-12 Tue	4.79	4.79	4.79	4.79	0				0.3
2002-Nov-11 Mon	4.85	4.85	4.7	4.79	1,031,480	###	###	###	0.3
2002-Nov-08 Fri	###	5	4.82	4.82	3,041,980	14,936,121	9.7	9.7	0.3
2002-Nov-07 Thu	###	###	###	###	3,900,255	0	82.1	82.1	0.0
2002-Nov-06 Wed	###	###	###	###			###	###	0.0
2002-Nov-05 Tue	5	###	###	###	718,225	0	###	###	0.0
2002-Nov-04 Mon	###	###	###	###	1,231,582	0	###	###	0.0
2002-Nov-01 Fri	###	###	###	###	2,407,552	0	83.7	83.7	0.0
2002-Oct-31 Thu	5.22	5.23	###	###	5,738,621	###	5.6	5.6	0.0
2002-Oct-30 Wed	5.29	###	5.24	5.25			25.8	25.8	0.4
2002-Oct-29 Tue	5.29	###	5.21	###	1,362,441	3,549,158	###	###	0.0
2002-Oct-28 Mon	###	5.41	###	###			###	###	0.0
2002-Oct-25 Fri	5.2	###	###	###	1,945,181	0	###	###	0.0
2002-Oct-24 Thu	###	5.4	5.22	5.23			10.8	10.8	###
2002-Oct-23 Wed	5.45	5.45	###	5.4			20.5	20.5	0.4
2002-Oct-22 Tue	5.58	###	5.49	5.5			###	###	0.4
2002-Oct-21 Mon	5.7	5.75	5.57	5.57			16.4	16.4	0.4
2002-Oct-18 Fri	###	5.75	###	###			###	###	0.0
2002-Oct-17 Thu	###	5.71	5.54	5.57	2,796,656	###	###	###	0.4
2002-Oct-16 Wed	5.77	5.8	###	###			###	###	0.0
2002-Oct-15 Tue	5.73	5.76	5.72	5.75	1,360,828	7,811,152	72.2	72.2	###
2002-Oct-14 Mon	5.79	5.79	5.7	5.7	2,741,229	###	17.6	17.6	0.4
2002-Oct-11 Fri	5.72	5.84	5.71	5.8	2,296,521	###	82.8	82.8	0.4
2002-Oct-10 Thu	###	5.7	5.59	5.7	2,859,983	###	79.7	79.7	0.4
2002-Oct-09 Wed	###	5.7	###	###			###	###	0.0
2002-Oct-08 Tue	5.54	###	5.52	5.58			79.5	79.5	0.4
2002-Oct-07 Mon	5.55	5.56	5.48	5.49			###	###	0.4
2002-Oct-04 Fri	###	###	5.52	5.53			###	###	###
2002-Oct-03 Thu	5.57	###	5.57	###	1,549,885	4,316,429	81.7	81.7	0.0
2002-Oct-02 Wed	5.52	5.59	5.52	5.57			82.2	82.2	0.4
2002-Oct-01 Tue	5.44	5.5	5.41	5.48	2,119,058	###	77.3	77.3	###
2002-Sep-30 Mon	5.46	5.48	5.4	5.48			69.8	69.8	###
2002-Sep-27 Fri	5.4	###	5.4	5.55	3,681,425	9,939,847	88.9	88.9	###
2002-Sep-26 Thu	###	5.45	###	5.45	1,208,856	###	###	###	###
2002-Sep-25 Wed	5.25	###	5.21	###	1,381,783	3,599,544	###	###	0.0
2002-Sep-24 Tue	5.23	5.28	5.22	5.27			87.6	87.6	###
2002-Sep-23 Mon	###	###	5.27	###			###	###	0.0
2002-Sep-20 Fri	5.28	###	5.24	###			75.9	75.9	0.0
2002-Sep-19 Thu	5.4	5.41	5.28	###			###	###	0.0
2002-Sep-18 Wed	5.45	5.47	###	5.44	3,182,776	###	32.3	32.3	0.4
2002-Sep-17 Tue	###	5.48	###	5.48	1,438,822	3,942,372	82.6	82.6	###
2002-Sep-16 Mon	5.47	5.47	###	###	591,570	1,617,943	21.3	21.3	0.0
2002-Sep-13 Fri	5.4	5.49	###	5.49			###	###	0.4
2002-Sep-12 Thu	5.42	5.49	###	5.42			76.3	76.3	0.4
2002-Sep-11 Wed	5.44	5.5	5.42	5.5			75.3	75.3	0.4
2002-Sep-10 Tue	5.5	5.5	5.4	5.42			23.0	23.0	0.4
2002-Sep-09 Mon	5.45	5.51	5.45	5.5	1,011,749	5,544,384	81.2	81.2	0.4
2002-Sep-06 Fri	5.45	5.46	###	5.45	1,307,883	3,570,520	###	###	###
2002-Sep-05 Thu	5.55	5.57	5.45	5.45			16.7	16.7	###
2002-Sep-04 Wed	5.5	###	5.49	5.57			###	###	0.4
2002-Sep-03 Tue	5.52	###	5.5	###	2,229,956	6,132,379	87.1	87.1	0.0
2002-Sep-02 Mon	5.55	5.55	5.55	5.55	0				###
2002-Aug-30 Fri	5.55	5.55	5.5	5.55	3,448,945	19,055,421	###	###	###
2002-Aug-29 Thu	###	###	###	###	2,310,025	0	75.3	75.3	0.0
2002-Aug-28 Wed	###	###	###	###	1,343,489	0	72.5	72.5	0.0
2002-Aug-27 Tue	###	###	5.57	###			###	###	0.0
2002-Aug-26 Mon	###	###	###	###			28.2	28.2	0.0
2002-Aug-23 Fri	###	###	5.59	###			72.1	72.1	0.0
2002-Aug-22 Thu	5.54	5.58	5.42	5.57	3,765,278	20,709,029	###	###	0.4
2002-Aug-21 Wed	###	###	5.48	5.48	1,929,420	###	14.6	14.6	###
2002-Aug-20 Tue	5.52	###	5.4	###			90.7	90.7	0.0
2002-Aug-19 Mon	###	###	5.2	5.27			24.8	24.8	###
2002-Aug-16 Fri	###	5.27	###	5.26			93.8	93.8	0.4
2002-Aug-15 Thu	###	###	###	###			20.9	20.9	0.0
2002-Aug-14 Wed	###	###	###	###			81.1	81.1	0.0
2002-Aug-13 Tue	###	###	5	###	798,526	###	###	###	0.0
2002-Aug-12 Mon	###	###	###	###	1,059,457	0	###	###	0.0
2002-Aug-09 Fri	5	###	5	###			86.3	86.3	0.0
2002-Aug-08 Thu	###	###	###	###			74.5	74.5	0.0
2002-Aug-07 Wed	###	###	4.86	###			###	###	0.0
2002-Aug-06 Tue	###	###	4.87	###			84.7	84.7	0.0
2002-Aug-05 Mon	###	###	###	###			29.1	29.1	0.0
2002-Aug-02 Fri	###	###	###	###			###	###	0.0
2002-Aug-01 Thu	###	###	###	###			22.9	22.9	0.0
2002-Jul-31 Wed	5.2	5.23	###	###	2,825,482	###	###	###	0.0
2002-Jul-30 Tue	###	###	5.23	5.25			25.6	25.6	0.4
2002-Jul-29 Mon	###	5.26	###	5.2			###	###	###
2002-Jul-26 Fri	###	###	###	###			83.7	83.7	0.0
2002-Jul-25 Thu	5.23	5.24	###	###			16.4	16.4	0.0
2002-Jul-24 Wed	###	5.21	###	###	1,258,277	###	41.0	41.0	0.0
2002-Jul-23 Tue	###	5.23	###	###	1,480,456	###	###	###	0.0
2002-Jul-22 Mon	###	###	###	###			###	###	0.0
2002-Jul-19 Fri	###	###	###	###	1,477,288	0	###	###	0.0
2002-Jul-18 Thu	5.23	5.23	###	###	1,611,553	###	###	###	0.0
2002-Jul-17 Wed	5.25	5.27	###	5.2	1,849,146	###	40.0	40.0	###
2002-Jul-16 Tue	###	###	5.29	###	450,158	###	81.8	81.8	0.0
2002-Jul-15 Mon	###	###	5.28	###	524,272	1,384,078	28.1	28.1	0.0
2002-Jul-12 Fri	5.48	5.48	###	###	693,878	1,901,225	17.0	17.0	0.0
2002-Jul-11 Thu	5.44	5.49	5.41	5.49	1,177,581	###	82.5	82.5	0.4
2002-Jul-10 Wed	5.53	5.53	5.42	5.49			###	###	0.4
2002-Jul-09 Tue	###	5.55	###	5.55	1,510,025	###	90.0	90.0	###
2002-Jul-08 Mon	###	###	###	###			###	###	0.0
2002-Jul-05 Fri	###	5.26	###	5.26	648,728	1,706,154	###	###	0.4
2002-Jul-04 Thu	5.25	5.28	###	5.21	1,426,776	3,766,688	26.2	26.2	0.4
2002-Jul-03 Wed	5.23	5.29	###	5.26	1,608,559	###	78.3	78.3	0.4
2002-Jul-02 Tue	###	5.27	###	5.27			###	###	###
2002-Jul-01 Mon	5.4	5.42	5.22	5.24	1,155,243	###	14.7	14.7	0.4
2002-Jun-28 Fri	5.41	5.43	###	###	5,260,680	14,282,746	19.3	19.3	0.0
2002-Jun-27 Thu	###	5.43	###	###			69.6	69.6	0.0
2002-Jun-26 Wed	5.41	5.41	###	###	1,098,971	###	41.3	41.3	0.0
2002-Jun-25 Tue	###	5.42	###	5.41	2,411,284	6,534,579	82.0	82.0	###
2002-Jun-24 Mon	###	###	5.29	###			###	###	0.0
2002-Jun-21 Fri	###	###	5.29	###			###	###	0.0
2002-Jun-20 Thu	5.27	###	5.22	###			###	###	0.0
2002-Jun-19 Wed	###	###	5.28	###	1,864,640	4,922,649	###	###	0.0
2002-Jun-18 Tue	5.47	5.47	###	5.42	1,180,553	###	30.4	30.4	0.4
2002-Jun-17 Mon	5.4	5.4	###	5.4	1,220,141	3,294,380	###	###	0.4
2002-Jun-14 Fri	5.49	5.5	5.43	5.46	1,632,387	###	31.8	31.8	###
2002-Jun-13 Thu	###	###	5.48	5.54			###	###	0.4
2002-Jun-12 Wed	###	###	5.57	5.57	1,453,455	4,047,872	34.9	34.9	0.4
2002-Jun-11 Tue	###	###	5.57	###	1,455,983	###	###	###	0.0
2002-Jun-07 Fri	###	###	5.52	###			###	###	0.0
2002-Jun-06 Thu	###	5.71	5.59	###			###	###	0.0
2002-Jun-05 Wed	5.7	5.71	###	###			###	###	0.0
2002-Jun-04 Tue	5.79	5.79	5.72	5.74			33.9	33.9	0.4
2002-Jun-03 Mon	5.86	###	5.81	5.81	1,619,273	4,703,988	###	###	###
2002-May-31 Fri	###	###	5.89	###			27.5	27.5	0.0
2002-May-30 Thu	5.86	###	5.85	###			###	###	0.0
2002-May-29 Wed	###	###	5.87	###			29.7	29.7	0.0
2002-May-28 Tue	###	###	###	###	686,089	0	74.4	74.4	0.0
2002-May-27 Mon	###	###	###	###			29.1	29.1	0.0
2002-May-24 Fri	###	###	###	###	713,281	0	65.4	65.4	0.0
2002-May-23 Thu	###	###	###	###	2,072,152	0	75.6	75.6	0.0
2002-May-22 Wed	5.86	6	5.86	###			81.7	81.7	0.0
2002-May-21 Tue	###	###	5.75	5.86			32.0	32.0	0.4
2002-May-20 Mon	###	###	###	###	1,348,086	0	24.0	24.0	0.0
2002-May-17 Fri	###	###	###	###			###	###	0.0
2002-May-16 Thu	5.81	###	5.78	###			88.6	88.6	0.0
2002-May-15 Wed	###	5.86	###	5.86			89.6	89.6	0.4
2002-May-14 Tue	###	5.73	###	###	742,389	2,126,944	30.4	30.4	0.0
2002-May-13 Mon	5.73	5.73	###	5.72	1,322,780	###	39.1	39.1	0.4
2002-May-10 Fri	5.85	5.85	5.73	5.73	573,289	3,319,343	17.2	17.2	###
2002-May-09 Thu	5.76	5.82	5.73	5.82			###	###	0.4
2002-May-08 Wed	5.8	###	5.72	5.75	991,058	2,834,425	###	###	###
2002-May-07 Tue	5.86	5.87	5.75	5.82	966,342	5,614,447	###	###	0.4
2002-May-06 Mon	###	###	5.84	5.86			###	###	0.4
2002-May-03 Fri	###	###	###	###	813,382	0	###	###	0.0
2002-May-02 Thu	5.86	###	5.85	###			###	###	0.0
2002-May-01 Wed	5.84	5.88	5.82	5.86	1,070,656	###	75.2	75.2	0.4
2002-Apr-30 Tue	###	###	5.8	5.81			20.4	20.4	###
2002-Apr-29 Mon	###	6	###	###			###	###	0.0
2002-Apr-26 Fri	###	###	###	###	1,870,375	0	69.8	69.8	0.0
2002-Apr-24 Wed	5.8	###	5.8	5.88	1,776,655	###	86.4	86.4	0.4
2002-Apr-23 Tue	5.74	5.87	5.73	5.8			83.1	83.1	0.4
2002-Apr-22 Mon	5.8	###	###	5.73			24.5	24.5	###
2002-Apr-19 Fri	###	###	5.72	5.82			###	###	0.4
2002-Apr-18 Thu	6.29	6.29	6.2	6.27	3,577,176	###	29.9	29.9	0.4
2002-Apr-17 Wed	###	6.42	###	###	2,652,786	8,515,443	###	###	0.0
2002-Apr-16 Tue	###	###	###	###			25.1	25.1	0.0
2002-Apr-15 Mon	6.47	6.5	###	6.4			###	###	0.5
2002-Apr-12 Fri	6.58	6.58	6.41	6.47			###	###	0.5
2002-Apr-11 Thu	###	###	6.59	###			###	###	0.0
2002-Apr-10 Wed	6.53	###	6.52	6.59			###	###	###
2002-Apr-09 Tue	6.45	6.58	6.45	6.52	2,207,221	14,380,044	82.0	82.0	0.5
2002-Apr-08 Mon	6.47	6.5	6.41	6.5			###	###	0.5
2002-Apr-05 Fri	6.47	6.5	6.44	6.45			29.6	29.6	###
2002-Apr-04 Thu	6.45	6.49	6.43	6.45	1,920,740	12,407,980	76.1	76.1	###
2002-Apr-03 Wed	6.49	6.5	6.4	6.45			###	###	###
2002-Apr-02 Tue	6.5	6.5	6.41	6.45	835,887	5,395,650	37.8	37.8	###
2002-Mar-28 Thu	###	6.5	###	6.46			79.0	79.0	###
2002-Mar-27 Wed	6.45	6.45	###	6.4	1,790,142	###	28.3	28.3	0.5
2002-Mar-26 Tue	6.41	6.42	###	###	1,850,184	###	###	###	0.0
2002-Mar-25 Mon	6.53	6.54	6.41	6.45			###	###	###
2002-Mar-22 Fri	6.48	6.54	6.45	6.53	609,246	3,957,052	72.2	72.2	###
2002-Mar-21 Thu	6.4	6.47	###	6.47			78.7	78.7	0.5
2002-Mar-20 Wed	###	6.45	###	###			75.6	75.6	0.0
2002-Mar-19 Tue	6.5	6.5	###	###	2,922,273	9,497,387	17.5	17.5	0.0
2002-Mar-18 Mon	6.42	6.5	6.42	6.5	2,204,443	###	###	###	0.5
2002-Mar-15 Fri	6.5	6.51	###	###			###	###	0.0
2002-Mar-14 Thu	6.55	6.56	6.49	6.5			###	###	0.5
2002-Mar-13 Wed	###	###	6.5	6.5	1,036,823	3,369,674	21.4	21.4	0.5
2002-Mar-12 Tue	6.576	###	6.52	6.54			31.0	31.0	0.5
2002-Mar-11 Mon	###	6.71	6.55	###	1,978,977	###	15.2	15.2	0.0
2002-Mar-08 Fri	###	6.7	6.58	###	4,196,943	###	76.9	76.9	0.0
2002-Mar-07 Thu	###	6.55	6.4	6.53	4,577,429	29,638,852	###	###	###
2002-Mar-06 Wed	6.42	6.42	6.27	###	4,544,242	###	23.7	23.7	0.0
2002-Mar-05 Tue	###	###	6.45	6.45	3,107,140	10,020,526	###	###	###
2002-Mar-04 Mon	###	###	6.5	6.551	1,865,050	###	###	###	0.5
2002-Mar-01 Fri	6.57	###	6.48	6.5	4,979,629	###	23.3	23.3	0.5
2002-Feb-28 Thu	###	###	6.56	6.58	5,312,852	17,426,154	###	###	0.5
2002-Feb-27 Wed	###	6.88	###	6.74	6,678,749	###	77.6	77.6	###
2002-Feb-26 Tue	###	7.4	6.88	###			16.2	16.2	0.0
2002-Feb-25 Mon	7.359	###	7.23	###			###	###	0.0
2002-Feb-22 Fri	7.28	###	7.2	###			72.6	72.6	0.0
2002-Feb-21 Thu	###	###	7.21	###			28.3	28.3	0.0
2002-Feb-20 Wed	7.122	###	###	###	2,053,922	0	89.5	89.5	0.0
2002-Feb-19 Tue	###	###	###	###	1,942,753	0	83.4	83.4	0.0
2002-Feb-18 Mon	###	###	7	###	578,342	###	###	###	0.0
2002-Feb-15 Fri	###	###	###	7.078			###	###	0.5
2002-Feb-14 Thu	###	###	###	###	440,957	0	70.7	70.7	0.0
2002-Feb-13 Wed	###	###	###	###	2,268,045	0	###	###	0.0
2002-Feb-12 Tue	7.2	7.24	###	###			32.3	32.3	0.0
2002-Feb-11 Mon	###	###	###	###	1,419,978	0	70.5	70.5	0.0
2002-Feb-08 Fri	7	###	7	###	2,251,243	7,879,350	73.9	73.9	0.0
2002-Feb-07 Thu	###	###	6.87	###			79.5	79.5	0.0
2002-Feb-06 Wed	6.75	###	###	6.89			###	###	0.5
2002-Feb-05 Tue	6.87	6.87	6.72	6.77	6,964,281	47,322,289	###	###	###
2002-Feb-04 Mon	###	###	6.8	6.87			###	###	###
2002-Feb-01 Fri	###	###	6.89	###	2,611,124	8,995,322	33.0	33.0	0.0
2002-Jan-31 Thu	###	###	###	6.981			28.1	28.1	0.5
2002-Jan-30 Wed	###	###	###	###			###	###	0.0
2002-Jan-29 Tue	###	###	###	###	1,983,186	0	31.8	31.8	0.0
2002-Jan-28 Mon	###	###	###	###	0				0.0
2002-Jan-25 Fri	###	###	###	###	5,482,621	0	###	###	0.0
2002-Jan-24 Thu	###	###	###	###	3,964,886	0	###	###	0.0
2002-Jan-23 Wed	7.24	7.25	###	7.24			###	###	0.5
2002-Jan-22 Tue	7.24	7.29	7.21	7.25			###	###	0.5
2002-Jan-21 Mon	7.25	###	7.2	7.24			###	###	0.5
2002-Jan-18 Fri	###	7.29	###	7.25			###	###	0.5
2002-Jan-17 Thu	7.24	7.25	###	###			###	###	0.0
2002-Jan-16 Wed	###	###	7.22	7.25	1,211,474	4,373,421	28.9	28.9	0.5
2002-Jan-15 Tue	7.381	7.381	7.27	7.27	973,285	###	###	###	###
2002-Jan-14 Mon	###	7.41	7.28	###			84.6	84.6	0.0
2002-Jan-11 Fri	7.45	7.48	###	###			20.0	20.0	0.0
2002-Jan-10 Thu	7.255	7.47	7.255	7.355	2,468,352	18,173,241	###	###	0.5
2002-Jan-09 Wed	7.27	7.27	###	7.22			26.5	26.5	0.5
2002-Jan-08 Tue	7.2	7.28	7.2	7.27			###	###	###
2002-Jan-07 Mon	7.28	7.28	7.2	7.23	2,430,749	17,598,622	###	###	###
2002-Jan-04 Fri	7.425	7.425	7.26	7.28			###	###	0.5
2002-Jan-03 Thu	7.7	7.7	###	###	749,483	###	7.1	7.1	0.0
2002-Jan-02 Wed	7.48	7.7	7.48	7.7	330,373	###	87.8	87.8	0.6
2001-Dec-31 Mon	###	7.55	7.45	7.55			###	###	###
2001-Dec-28 Fri	7.42	7.55	7.4	7.47	880,856	###	###	###	###
2001-Dec-27 Thu	###	7.43	###	7.4			69.1	69.1	0.5
2001-Dec-24 Mon	7.4	7.42	###	###			21.3	21.3	0.0
2001-Dec-21 Fri	7.28	7.46	7.26	7.4	4,109,524	###	###	###	0.5
2001-Dec-20 Thu	###	###	7.25	7.25	1,196,855	###	24.9	24.9	0.5
2001-Dec-19 Wed	###	7.51	###	###	985,984	###	###	###	0.0
2001-Dec-18 Tue	7.57	7.58	###	###			10.4	10.4	0.0
2001-Dec-17 Mon	7.5	7.57	7.5	7.55			79.2	79.2	###
2001-Dec-14 Fri	###	7.55	###	7.55	717,151	2,707,245	87.2	87.2	###
2001-Dec-13 Thu	7.4	7.51	###	7.45	471,081	###	78.9	78.9	0.5
2001-Dec-12 Wed	7.55	7.55	###	###	1,571,628	###	16.7	16.7	0.0
2001-Dec-11 Tue	###	###	7.25	###			94.9	94.9	0.0
2001-Dec-10 Mon	7.4	7.43	7.28	###			###	###	0.0
2001-Dec-07 Fri	7.659	7.659	###	7.44	2,552,027	9,772,987	###	###	###
2001-Dec-06 Thu	###	7.7	7.56	###			###	###	0.0
2001-Dec-05 Wed	###	###	###	###	2,257,781	0	###	###	0.0
2001-Dec-04 Tue	7.76	7.76	7.59	7.72	2,064,128	15,842,182	34.5	34.5	###
2001-Dec-03 Mon	7.729	7.88	7.71	7.77			###	###	0.6
2001-Nov-30 Fri	###	7.77	###	###			76.5	76.5	0.0
2001-Nov-29 Thu	7.54	###	7.53	###	1,297,556	###	###	###	0.0
2001-Nov-28 Wed	7.5	7.59	7.42	7.55	512,940	###	###	###	###
2001-Nov-27 Tue	7.42	###	7.41	7.52			###	###	0.5
2001-Nov-26 Mon	###	7.45	7.28	7.42			###	###	0.5
2001-Nov-23 Fri	###	###	###	###	2,765,574	0	66.6	66.6	0.0
2001-Nov-22 Thu	7.544	###	###	7.259	1,011,124	0	###	###	0.5
2001-Nov-21 Wed	###	###	7.5	7.51	1,815,728	6,808,980	23.7	23.7	###
2001-Nov-20 Tue	###	7.7	###	###			###	###	0.0
2001-Nov-19 Mon	###	###	###	###			###	###	0.0
2001-Nov-16 Fri	###	###	###	###			###	###	0.0
2001-Nov-15 Thu	###	###	7	###	1,726,775	###	###	###	0.0
2001-Nov-14 Wed	###	###	###	###	3,252,379	0	###	###	0.0
2001-Nov-13 Tue	7.27	7.27	###	###			16.8	16.8	0.0
2001-Nov-12 Mon	###	###	7.25	7.27	1,537,982	5,575,184	###	###	###
2001-Nov-09 Fri	###	###	###	###	518,355	0	###	###	0.0
2001-Nov-08 Thu	###	###	###	###			###	###	0.0
2001-Nov-07 Wed	7.282	7.282	###	7.154			20.1	20.1	###
2001-Nov-06 Tue	###	###	###	7.281	890,346	0	###	###	###
2001-Nov-05 Mon	7.2	7.22	###	###			###	###	0.0
2001-Nov-02 Fri	###	###	###	###			17.0	17.0	0.0
2001-Nov-01 Thu	7.29	###	7.25	###			###	###	0.0
2001-Oct-31 Wed	7.25	###	7.23	7.289	1,240,683	###	75.7	75.7	###
2001-Oct-30 Tue	7.25	7.25	7.2	7.23			###	###	###
2001-Oct-29 Mon	7.29	7.4	7.22	7.25			###	###	0.5
2001-Oct-26 Fri	###	###	###	###			77.9	77.9	0.0
2001-Oct-25 Thu	###	###	###	7.27			###	###	###
2001-Oct-24 Wed	7.28	7.29	###	###			20.5	20.5	0.0
2001-Oct-23 Tue	###	###	7.29	7.29			###	###	###
2001-Oct-22 Mon	7.48	7.48	7.21	7.25	1,448,224	###	10.2	10.2	0.5
2001-Oct-19 Fri	###	###	7.25	7.27	3,738,144	13,550,772	###	###	###
2001-Oct-18 Thu	###	###	7.47	7.5			29.8	29.8	0.5
2001-Oct-17 Wed	7.7	7.76	7.53	###	4,274,328	###	22.9	22.9	0.0
2001-Oct-16 Tue	7.56	###	7.53	###	2,675,676	10,073,920	76.7	76.7	0.0
2001-Oct-15 Mon	7.454	7.52	7.4	7.44	1,197,443	8,932,924	###	###	###
2001-Oct-12 Fri	###	###	7.44	7.5	1,378,386	###	24.2	24.2	0.5
2001-Oct-11 Thu	###	7.55	7.4	7.48			###	###	0.5
2001-Oct-10 Wed	###	7.48	7.24	###	1,272,728	9,367,278	###	###	0.0
2001-Oct-09 Tue	###	7.284	###	7.284			###	###	###
2001-Oct-08 Mon	7.2	7.2	###	###			###	###	0.0
2001-Oct-05 Fri	###	7.22	###	7.2	3,037,950	###	23.4	23.4	0.5
2001-Oct-04 Thu	7.25	7.27	###	###	5,941,847	###	29.4	29.4	0.0
2001-Oct-03 Wed	7.7	7.72	7.22	7.22	2,307,788	17,239,176	###	###	0.5
2001-Oct-02 Tue	7.59	7.76	7.56	###	2,085,122	###	72.7	72.7	0.0
2001-Oct-01 Mon	7.59	###	7.56	7.674	795,124	###	###	###	0.5
2001-Sep-28 Fri	7.25	###	7.25	7.55	3,005,087	10,893,440	###	###	###
2001-Sep-27 Thu	7.2	###	###	###	1,633,427	0	###	###	0.0
2001-Sep-26 Wed	7.247	###	###	7.21	1,498,483	0	22.3	22.3	###
2001-Sep-25 Tue	###	###	###	###	1,467,078	0	###	###	0.0
2001-Sep-24 Mon	###	7.4	###	###	980,349	###	###	###	0.0
2001-Sep-21 Fri	###	###	###	###	1,224,678	0	71.8	71.8	0.0
2001-Sep-20 Thu	7.2	7.55	7.2	7.48			###	###	0.5
2001-Sep-19 Wed	7.22	7.27	###	###			27.7	27.7	0.0
2001-Sep-18 Tue	7.2	###	###	7.2			###	###	0.5
2001-Sep-17 Mon	7.2	###	7	###			52.0	52.0	0.0
2001-Sep-14 Fri	###	7.56	###	7.42	3,794,221	14,342,155	43.6	43.6	0.5
2001-Sep-13 Thu	###	7.8	7.5	7.521			###	###	0.5
2001-Sep-12 Wed	7.5	7.75	7.5	###			76.8	76.8	0.0
2001-Sep-11 Tue	8	###	7.85	7.85	1,219,646	###	19.2	19.2	###
2001-Sep-10 Mon	###	###	###	###	3,409,127	0	###	###	0.0
2001-Sep-07 Fri	###	###	###	8.088	1,914,147	0	###	###	0.6
2001-Sep-06 Thu	8.2	###	###	###	2,261,624	0	79.1	79.1	0.0
2001-Sep-05 Wed	8.28	8.28	###	8.21	2,588,343	10,715,740	###	###	###
2001-Sep-04 Tue	###	8.26	###	8.26	1,657,754	6,846,524	###	###	0.6
2001-Sep-03 Mon	8	###	8	###			###	###	0.0
2001-Aug-31 Fri	###	###	###	8	7,539,320	0	###	###	###
2001-Aug-30 Thu	8.2	###	8.2	8.26	3,629,252	###	78.1	78.1	0.6
2001-Aug-29 Wed	8	###	###	8.26			###	###	0.6
2001-Aug-28 Tue	8	###	###	###	4,418,828	0	###	###	0.0
2001-Aug-27 Mon	7.72	###	7.72	###			90.0	90.0	0.0
2001-Aug-24 Fri	7.8	7.8	7.7	7.73			###	###	0.6
2001-Aug-23 Thu	###	7.85	###	7.83			95.2	95.2	###
2001-Aug-22 Wed	###	7.43	7.2	7.371	2,831,652	###	###	###	###
2001-Aug-21 Tue	###	7.5	###	###			###	###	0.0
2001-Aug-20 Mon	7.545	7.545	7.5	7.51	1,742,173	###	38.9	38.9	###
2001-Aug-17 Fri	7.55	###	7.5	7.56	2,257,570	8,465,887	###	###	0.5
2001-Aug-16 Thu	7.52	7.56	7.5	7.56	1,054,351	###	81.8	81.8	0.5
2001-Aug-15 Wed	7.56	###	7.51	7.52	760,670	###	###	###	0.5
2001-Aug-14 Tue	###	7.59	###	7.53	1,589,187	###	82.9	82.9	0.5
2001-Aug-13 Mon	###	7.47	###	7.45	325,948	###	###	###	0.5
2001-Aug-10 Fri	7.47	7.49	###	###			###	###	0.0
2001-Aug-09 Thu	7.42	7.46	###	7.45			###	###	0.5
2001-Aug-08 Wed	###	7.44	###	7.42			78.3	78.3	0.5
2001-Aug-07 Tue	###	###	7.28	###	1,149,353	4,183,644	###	###	0.0
2001-Aug-06 Mon	###	###	7.26	###	473,627	###	72.4	72.4	0.0
2001-Aug-03 Fri	###	7.43	7.29	###			###	###	0.0
2001-Aug-02 Thu	###	7.49	###	7.472	2,467,754	###	###	###	###
2001-Aug-01 Wed	###	###	7.2	###	4,937,546	###	80.0	80.0	0.0
2001-Jul-31 Tue	7.26	7.26	7.21	7.26			73.3	73.3	0.5
2001-Jul-30 Mon	###	7.28	###	###			78.6	78.6	0.0
2001-Jul-27 Fri	7.24	###	7.23	###			75.7	75.7	0.0
2001-Jul-26 Thu	7.2	7.25	###	7.24	416,650	1,510,356	###	###	0.5
2001-Jul-25 Wed	###	###	7.21	7.23			39.8	39.8	###
2001-Jul-24 Tue	###	7.27	###	7.27	1,418,728	5,157,076	###	###	###
2001-Jul-23 Mon	7.26	7.27	7.22	7.25	1,087,673	###	38.2	38.2	0.5
2001-Jul-20 Fri	###	###	###	7.25			33.0	33.0	0.5
2001-Jul-19 Thu	7.2	###	7.2	###			84.4	84.4	0.0
2001-Jul-18 Wed	###	7.26	###	7.21			78.5	78.5	###
2001-Jul-17 Tue	###	###	###	###			###	###	0.0
2001-Jul-16 Mon	7.124	7.124	###	###	1,017,784	3,625,346	###	###	0.0
2001-Jul-13 Fri	###	###	###	###			###	###	0.0
2001-Jul-12 Thu	###	###	###	###			###	###	0.0
2001-Jul-11 Wed	6.89	###	6.87	###			83.0	83.0	0.0
2001-Jul-10 Tue	6.8	7	6.8	###			###	###	0.0
2001-Jul-09 Mon	6.85	###	6.8	6.843			33.8	33.8	0.5
2001-Jul-06 Fri	###	###	6.8	###	1,461,829	###	73.4	73.4	0.0
2001-Jul-05 Thu	###	###	###	###	2,240,689	0	22.1	22.1	0.0
2001-Jul-04 Wed	7.2	7.24	###	###			###	###	0.0
2001-Jul-03 Tue	###	###	7.22	7.25	1,014,221	###	25.4	25.4	0.5
2001-Jul-02 Mon	###	7.41	7.25	###			###	###	0.0
2001-Jun-29 Fri	7.5	###	7.45	###			62.8	62.8	0.0
2001-Jun-28 Thu	7.473	7.7	7.473	7.59	2,723,076	###	78.2	78.2	0.5
2001-Jun-27 Wed	###	7.42	7.26	7.42	1,019,622	7,484,025	80.3	80.3	0.5
2001-Jun-26 Tue	7.25	###	7.23	7.323			###	###	###
2001-Jun-25 Mon	###	###	###	7.25			79.9	79.9	0.5
2001-Jun-22 Fri	###	7.22	###	7.21	1,252,951	4,523,153	82.6	82.6	###
2001-Jun-21 Thu	###	###	###	7			###	###	0.5
2001-Jun-20 Wed	###	###	###	###			###	###	0.0
2001-Jun-19 Tue	###	7	###	###	1,424,180	###	###	###	0.0
2001-Jun-18 Mon	###	###	6.8	###			79.0	79.0	0.0
2001-Jun-15 Fri	6.852	###	6.8	###	1,081,725	###	###	###	0.0
2001-Jun-14 Thu	###	###	6.7	6.88	2,643,420	8,855,457	84.9	84.9	###
2001-Jun-13 Wed	6.42	###	6.41	###			90.8	90.8	0.0
2001-Jun-12 Tue	6.2	6.55	###	6.5	5,532,858	###	###	###	0.5
2001-Jun-11 Mon	6.57	6.57	6.57	6.57	0				###
2001-Jun-08 Fri	6.721	6.721	6.56	6.57	2,542,658	16,884,520	17.8	17.8	###
2001-Jun-07 Thu	###	###	6.75	6.79	1,558,029	5,258,347	17.1	17.1	0.5
2001-Jun-06 Wed	7	7	###	###	2,266,246	###	39.6	39.6	0.0
2001-Jun-05 Tue	###	###	###	###	2,891,089	0	###	###	0.0
2001-Jun-04 Mon	6.75	###	6.75	###			###	###	0.0
2001-Jun-01 Fri	###	6.85	###	6.83	16,899,741	###	###	###	0.5
2001-May-31 Thu	6.8	6.8	###	6.7			###	###	0.5
2001-May-30 Wed	6.8	###	6.75	6.85			79.6	79.6	###
2001-May-29 Tue	6.75	6.82	6.7	6.81			###	###	###
2001-May-28 Mon	6.772	6.79	6.71	6.77	764,485	5,160,273	###	###	###
2001-May-25 Fri	###	###	6.79	6.82	642,486	###	###	###	0.5
2001-May-24 Thu	###	###	6.86	6.89	561,581	1,926,222	29.9	29.9	0.5
2001-May-23 Wed	###	###	6.86	###	707,159	2,425,555	77.0	77.0	0.0
2001-May-22 Tue	###	###	###	###			89.9	89.9	0.0
2001-May-21 Mon	###	6.85	###	6.76			74.1	74.1	0.5
2001-May-18 Fri	6.747	6.75	###	###	1,280,645	4,322,176	27.6	27.6	0.0
2001-May-17 Thu	6.855	6.86	6.58	6.73	1,847,555	###	###	###	###
2001-May-16 Wed	###	###	6.84	6.84			###	###	0.5
2001-May-15 Tue	6.86	###	6.84	###			76.7	76.7	0.0
2001-May-14 Mon	###	###	6.81	6.86	573,845	1,953,942	###	###	0.5
2001-May-11 Fri	###	###	6.86	###			###	###	0.0
2001-May-10 Thu	###	###	6.88	###	1,931,049	###	###	###	0.0
2001-May-09 Wed	###	6.85	###	6.74			###	###	###
2001-May-08 Tue	6.58	###	6.57	6.59	782,689	###	###	###	###
2001-May-07 Mon	6.71	6.71	6.57	6.59	937,248	6,223,326	20.8	20.8	###
2001-May-04 Fri	6.55	6.73	6.52	6.71			###	###	###
2001-May-03 Thu	###	###	6.53	6.56	827,840	###	###	###	0.5
2001-May-02 Wed	6.76	6.78	###	###			###	###	0.0
2001-May-01 Tue	6.78	6.78	###	6.75	929,140	3,149,784	33.8	33.8	0.5
2001-Apr-30 Mon	###	6.8	###	6.76	1,500,357	###	###	###	0.5
2001-Apr-27 Fri	6.84	6.84	###	###	485,549	1,660,577	15.1	15.1	0.0
2001-Apr-26 Thu	###	6.85	6.55	6.84	1,388,658	###	91.7	91.7	0.5
2001-Apr-25 Wed	6.58	6.58	6.58	6.58	0				0.5
2001-Apr-24 Tue	6.55	###	6.49	6.58	1,688,840	5,480,285	75.9	75.9	0.5
2001-Apr-23 Mon	6.8	6.8	###	###	1,740,547	5,917,859	###	###	0.0
2001-Apr-20 Fri	###	###	6.74	6.85			24.9	24.9	###
2001-Apr-19 Thu	###	###	###	###			28.6	28.6	0.0
2001-Apr-18 Wed	###	###	###	###			77.5	77.5	0.0
2001-Apr-17 Tue	###	###	6.8	###	766,587	###	###	###	0.0
2001-Apr-16 Mon	###	###	###	###	0				0.0
2001-Apr-13 Fri	###	###	###	###	0				0.0
2001-Apr-12 Thu	###	###	###	###			###	###	0.0
2001-Apr-11 Wed	7	###	###	###			###	###	0.0
2001-Apr-10 Tue	6.749	###	###	###	3,861,221	0	###	###	0.0
2001-Apr-09 Mon	6.823	6.84	###	6.74	5,120,442	###	###	###	###
2001-Apr-06 Fri	###	###	6.82	###	1,832,550	###	72.8	72.8	0.0
2001-Apr-05 Thu	6.83	###	6.83	###			74.4	74.4	0.0
2001-Apr-04 Wed	###	###	6.58	6.83	1,551,342	###	90.7	90.7	0.5
2001-Apr-03 Tue	6.56	###	6.55	###	4,900,078	16,047,755	###	###	0.0
2001-Apr-02 Mon	6.5	6.58	6.49	6.57	2,271,057	14,841,357	###	###	###
2001-Mar-30 Fri	6.325	6.49	6.325	6.42	4,932,872	31,607,377	79.0	79.0	0.5
2001-Mar-29 Thu	6.48	6.52	6.43	6.49			70.9	70.9	###
2001-Mar-28 Wed	6.553	6.553	6.41	6.49	2,529,376	16,394,150	###	###	###
2001-Mar-27 Tue	6.55	6.58	6.5	6.555			70.1	70.1	0.5
2001-Mar-26 Mon	6.41	###	###	###			###	###	0.0
2001-Mar-23 Fri	###	6.44	###	6.4			###	###	0.5
2001-Mar-22 Thu	###	6.4	###	6.4			79.6	79.6	0.5
2001-Mar-21 Wed	###	6.45	###	6.4	1,924,451	6,206,354	###	###	0.5
2001-Mar-20 Tue	###	6.46	###	6.4			###	###	0.5
2001-Mar-19 Mon	6.257	###	6.257	###	828,621	2,592,340	82.1	82.1	0.0
2001-Mar-16 Fri	6.47	6.47	###	###	1,417,646	4,586,084	17.7	17.7	0.0
2001-Mar-15 Thu	6.25	6.5	###	6.5			###	###	0.5
2001-Mar-14 Wed	###	###	6.25	###	1,296,474	4,051,481	###	###	0.0
2001-Mar-13 Tue	6.28	###	6.28	###			###	###	0.0
2001-Mar-12 Mon	6.374	6.41	###	6.4			78.1	78.1	0.5
2001-Mar-09 Fri	6.4	6.42	###	###	1,292,371	###	###	###	0.0
2001-Mar-08 Thu	###	6.42	###	6.42	2,375,088	###	###	###	0.5
2001-Mar-07 Wed	###	6.4	###	###			28.8	28.8	0.0
2001-Mar-06 Tue	6.41	6.44	6.4	6.41			72.6	72.6	0.5
2001-Mar-05 Mon	6.256	6.48	6.256	###			91.6	91.6	0.0
2001-Mar-02 Fri	6.2	6.27	6.2	6.24	1,807,827	###	###	###	0.4
2001-Mar-01 Thu	6.2	###	###	6.27	5,622,675	0	###	###	0.4
2001-Feb-28 Wed	6	6.54	###	6.482			###	###	###
2001-Feb-27 Tue	###	###	###	###	3,596,880	0	94.8	94.8	0.0
2001-Feb-26 Mon	5.681	5.71	###	###			###	###	0.0
2001-Feb-23 Fri	5.844	5.844	###	5.7	772,823	2,258,188	###	###	0.4
2001-Feb-22 Thu	5.77	5.82	5.7	5.82			76.5	76.5	0.4
2001-Feb-21 Wed	###	5.82	###	###			###	###	0.0
2001-Feb-20 Tue	###	###	5.56	###	1,191,357	3,311,972	71.8	71.8	0.0
2001-Feb-19 Mon	5.683	###	###	###	654,959	0	36.1	36.1	0.0
2001-Feb-16 Fri	5.8	5.81	5.7	5.73			###	###	###
2001-Feb-15 Thu	###	###	5.75	5.79			###	###	###
2001-Feb-14 Wed	###	###	###	###	4,921,151	0	86.9	86.9	0.0
2001-Feb-13 Tue	5.73	###	5.73	5.88			86.8	86.8	0.4
2001-Feb-12 Mon	###	5.76	###	5.73	1,214,586	###	###	###	###
2001-Feb-09 Fri	5.72	5.78	###	###	5,136,688	14,845,028	###	###	0.0
2001-Feb-08 Thu	###	5.71	5.55	5.649			77.7	77.7	###
2001-Feb-07 Wed	5.47	5.56	5.43	5.52	1,989,486	10,932,225	###	###	0.4
2001-Feb-06 Tue	###	5.48	###	5.47			82.5	82.5	###
2001-Feb-05 Mon	5.4	5.43	###	###			###	###	0.0
2001-Feb-02 Fri	5.259	5.48	5.259	5.43	3,858,271	20,716,986	90.9	90.9	0.4
2001-Feb-01 Thu	###	5.2	###	5.2			87.0	87.0	###
2001-Jan-31 Wed	###	###	###	5	5,503,978	0	###	###	0.4
2001-Jan-30 Tue	###	###	###	###	662,554	0	33.0	33.0	0.0
2001-Jan-29 Mon	###	###	###	###	3,253,872	0	###	###	0.0
2001-Jan-25 Thu	###	###	###	###	1,253,247	0	###	###	0.0
2001-Jan-24 Wed	5.129	###	###	###	408,058	0	###	###	0.0
2001-Jan-23 Tue	5.081	###	5.081	###	1,162,880	###	###	###	0.0
2001-Jan-22 Mon	###	###	###	###	1,738,451	0	###	###	0.0
2001-Jan-19 Fri	###	###	###	###			27.3	27.3	0.0
2001-Jan-18 Thu	###	###	###	###			67.2	67.2	0.0
2001-Jan-17 Wed	###	###	5	###			69.6	69.6	0.0
2001-Jan-16 Tue	###	###	5	###	2,079,256	5,198,140	36.8	36.8	0.0
2001-Jan-15 Mon	###	###	5	###			###	###	0.0
2001-Jan-12 Fri	5.023	###	###	5.087			80.8	80.8	###
2001-Jan-11 Thu	###	###	###	###			34.3	34.3	0.0
2001-Jan-10 Wed	###	###	###	###			###	###	0.0
2001-Jan-09 Tue	5.186	5.25	###	###	819,756	2,151,859	9.2	9.2	0.0
2001-Jan-08 Mon	###	###	###	###			92.0	92.0	0.0
2001-Jan-05 Fri	###	###	###	###	1,181,625	0	###	###	0.0
2001-Jan-04 Thu	5.057	###	###	###			32.6	32.6	0.0
2001-Jan-03 Wed	4.943	###	###	###			80.5	80.5	0.0
2001-Jan-02 Tue	###	###	###	4.921			27.2	27.2	###
2001-Jan-01 Mon	###	###	###	###			11.7	11.7	0.0
2000-Dec-29 Fri	###	###	###	###			11.7	11.7	0.0
2000-Dec-28 Thu	###	###	###	###			###	###	0.0
2000-Dec-27 Wed	###	###	###	###			###	###	0.0
2000-Dec-26 Tue	###	###	###	###			###	###	0.0
2000-Dec-25 Mon	###	###	###	###			###	###	0.0
2000-Dec-22 Fri	###	###	###	###			###	###	0.0
2000-Dec-21 Thu	###	###	###	###			74.9	74.9	0.0
2000-Dec-20 Wed	###	5.2	###	5.188	1,116,823	###	###	###	###
2000-Dec-19 Tue	5.23	5.24	###	###	458,175	###	###	###	0.0
2000-Dec-18 Mon	###	5.21	###	###			###	###	0.0
2000-Dec-15 Fri	###	###	###	###			9.4	9.4	0.0
2000-Dec-14 Thu	###	5.43	###	5.41			###	###	###
2000-Dec-13 Wed	###	5.43	###	5.42			###	###	0.4
2000-Dec-12 Tue	5.45	5.45	###	###	817,156	2,226,750	###	###	0.0
2000-Dec-11 Mon	###	5.443	###	5.443	918,042	2,498,451	###	###	0.4
2000-Dec-08 Fri	5.42	5.45	###	###	638,024	###	24.2	24.2	0.0
2000-Dec-07 Thu	5.4	5.52	5.4	5.42	400,847	2,188,624	69.6	69.6	0.4
2000-Dec-06 Wed	###	5.5	###	5.45	2,171,958	5,972,884	###	###	###
2000-Dec-05 Tue	###	5.4	###	###			33.7	33.7	0.0
2000-Dec-04 Mon	###	5.4	###	5.4	1,613,486	###	72.8	72.8	0.4
2000-Dec-01 Fri	5.23	5.41	5.2	5.4			###	###	0.4
2000-Nov-30 Thu	###	5.4	5.29	5.29	2,329,182	12,449,477	###	###	0.4
2000-Nov-29 Wed	5.24	5.42	###	###	1,140,389	3,090,454	###	###	0.0
2000-Nov-28 Tue	5.42	5.42	5.26	5.26			###	###	0.4
2000-Nov-27 Mon	5.4	5.47	5.25	5.43			###	###	0.4
2000-Nov-24 Fri	5.55	5.55	###	###			9.2	9.2	0.0
2000-Nov-23 Thu	###	###	###	5.58			###	###	0.4
2000-Nov-22 Wed	5.482	5.56	5.46	5.54			78.3	78.3	0.4
2000-Nov-21 Tue	5.46	5.49	5.41	5.49			###	###	0.4
2000-Nov-20 Mon	5.483	5.49	###	###	871,152	###	34.2	34.2	0.0
2000-Nov-17 Fri	###	###	5.46	5.49			28.6	28.6	0.4
2000-Nov-16 Thu	5.55	5.656	5.46	5.656	1,716,220	9,538,750	###	###	###
2000-Nov-15 Wed	5.5	###	5.48	5.58	2,389,851	###	###	###	0.4
2000-Nov-13 Mon	5.27	5.44	5.27	###			86.9	86.9	0.0
2000-Nov-10 Fri	5.27	###	5.27	5.29			70.9	70.9	0.4
2000-Nov-09 Thu	###	5.28	###	5.27			###	###	###
2000-Nov-08 Wed	###	5.21	###	5.21			73.5	73.5	0.4
2000-Nov-07 Tue	###	###	###	###			81.1	81.1	0.0
2000-Nov-06 Mon	###	###	###	###			###	###	0.0
2000-Nov-03 Fri	5	###	###	5.029	463,645	0	70.0	70.0	###
2000-Nov-02 Thu	###	5	###	5			67.9	67.9	0.4
2000-Nov-01 Wed	5	###	###	###			28.8	28.8	0.0
2000-Oct-31 Tue	###	###	###	4.984	658,180	0	19.4	19.4	0.4
2000-Oct-30 Mon	###	###	###	###	399,444	0	84.3	84.3	0.0
2000-Oct-27 Fri	###	###	###	5	629,088	0	###	###	0.4
2000-Oct-26 Thu	###	###	###	###	463,927	0	###	###	0.0
2000-Oct-25 Wed	###	###	###	###	612,854	0	###	###	0.0
2000-Oct-24 Tue	5.242	5.242	###	###			###	###	0.0
2000-Oct-23 Mon	###	5.25	###	5.24			###	###	0.4
2000-Oct-20 Fri	5.189	5.22	###	5.2	593,240	1,548,356	65.0	65.0	###
2000-Oct-19 Thu	5	###	###	###			###	###	0.0
2000-Oct-18 Wed	5	5.055	###	5.055	992,946	2,509,671	82.1	82.1	###
2000-Oct-17 Tue	###	###	###	###	506,485	0	###	###	0.0
2000-Oct-16 Mon	4.941	###	4.941	###	622,273	1,537,325	82.8	82.8	0.0
2000-Oct-13 Fri	###	5	4.85	###	2,043,376	10,063,626	###	###	0.0
2000-Oct-12 Thu	###	###	###	###	1,471,426	0	13.3	13.3	0.0
2000-Oct-11 Wed	5.2	5.2	###	###			###	###	0.0
2000-Oct-10 Tue	5.29	###	5.22	5.23			28.6	28.6	###
2000-Oct-09 Mon	###	###	5.2	###	681,025	###	###	###	0.0
2000-Oct-06 Fri	###	5.25	###	5.25			###	###	0.4
2000-Oct-05 Thu	###	5.2	###	###			69.3	69.3	0.0
2000-Oct-04 Wed	###	5.2	###	###	583,887	###	76.3	76.3	0.0
2000-Oct-03 Tue	###	5.22	###	5.22	1,615,840	4,217,342	###	###	0.4
2000-Oct-02 Mon	###	###	###	###	1,786,722	0	85.1	85.1	0.0
2000-Sep-29 Fri	###	5.127	###	5.127			77.0	77.0	###
2000-Sep-28 Thu	###	###	###	###			###	###	0.0
2000-Sep-27 Wed	4.77	###	4.75	###			###	###	0.0
2000-Sep-26 Tue	4.789	4.8	4.75	4.78			28.8	28.8	###
2000-Sep-25 Mon	4.725	4.83	4.72	4.8			###	###	0.3
2000-Sep-22 Fri	4.8	4.81	###	###			###	###	0.0
2000-Sep-21 Thu	###	###	4.82	4.82	722,341	1,740,841	21.5	21.5	0.3
2000-Sep-20 Wed	###	###	4.85	###			22.5	22.5	0.0
2000-Sep-19 Tue	4.8	###	4.76	###	999,079	###	###	###	0.0
2000-Sep-18 Mon	4.86	4.88	4.81	4.87			###	###	0.3
2000-Sep-15 Fri	###	###	4.79	###	1,411,043	3,379,447	34.4	34.4	0.0
2000-Sep-14 Thu	5	5	4.78	###	1,559,173	7,624,355	###	###	0.0
2000-Sep-13 Wed	4.77	###	4.71	5			95.0	95.0	0.4
2000-Sep-12 Tue	4.71	4.8	###	###			###	###	0.0
2000-Sep-11 Mon	###	###	4.5	###			###	###	0.0
2000-Sep-08 Fri	###	4.47	4.4	4.444			31.9	31.9	0.3
2000-Sep-07 Thu	4.45	4.48	###	4.44			42.0	42.0	0.3
2000-Sep-06 Wed	4.4	4.45	###	4.43	2,199,985	###	###	###	###
2000-Sep-05 Tue	###	###	###	###			###	###	0.0
2000-Sep-04 Mon	4.48	4.48	###	4.4			###	###	0.3
2000-Sep-01 Fri	###	###	4.46	4.47	1,528,176	###	13.4	13.4	###
2000-Aug-31 Thu	###	###	###	###			###	###	0.0
2000-Aug-30 Wed	###	4.7	###	4.655			40.9	40.9	0.3
2000-Aug-29 Tue	###	4.75	###	4.7	871,049	2,068,741	###	###	0.3
2000-Aug-28 Mon	4.83	4.83	4.72	4.74	704,840	###	###	###	0.3
2000-Aug-25 Fri	###	###	4.82	4.83	438,244	###	###	###	0.3
2000-Aug-24 Thu	4.84	###	4.82	###			###	###	0.0
2000-Aug-23 Wed	###	###	4.8	4.82	1,027,226	2,465,342	30.1	30.1	0.3
2000-Aug-22 Tue	4.978	###	4.88	###	936,082	2,284,040	###	###	0.0
2000-Aug-21 Mon	5	5	###	###			30.6	30.6	0.0
2000-Aug-18 Fri	4.984	5	###	5			###	###	0.4
2000-Aug-17 Thu	5	###	###	4.975			###	###	0.4
2000-Aug-16 Wed	###	###	###	4.987			###	###	###
2000-Aug-15 Tue	###	###	###	###			36.5	36.5	0.0
2000-Aug-14 Mon	###	5	4.88	5			###	###	0.4
2000-Aug-11 Fri	4.83	4.89	4.83	4.85	220,677	###	###	###	###
2000-Aug-10 Thu	4.89	###	4.84	4.884			33.2	33.2	0.3
2000-Aug-09 Wed	4.85	###	4.84	###			###	###	0.0
2000-Aug-08 Tue	4.924	4.924	4.85	4.85	399,527	1,952,488	###	###	###
2000-Aug-07 Mon	4.82	###	4.82	###			###	###	0.0
2000-Aug-04 Fri	4.83	4.84	###	###	527,682	###	###	###	0.0
2000-Aug-03 Thu	4.85	4.85	4.81	4.82			30.7	30.7	0.3
2000-Aug-02 Wed	4.85	4.87	4.8	4.85			###	###	###
2000-Aug-01 Tue	4.86	4.89	4.78	4.887			###	###	###
2000-Jul-31 Mon	###	###	4.84	4.89	1,255,326	3,037,888	###	###	###
2000-Jul-28 Fri	###	###	###	###			82.8	82.8	0.0
2000-Jul-27 Thu	4.82	###	4.72	###	776,781	###	###	###	0.0
2000-Jul-26 Wed	###	4.85	4.78	###			74.6	74.6	0.0
2000-Jul-25 Tue	4.83	4.85	4.72	4.82			36.4	36.4	0.3
2000-Jul-24 Mon	4.84	4.86	4.81	4.83			37.1	37.1	0.3
2000-Jul-21 Fri	###	4.89	4.76	4.83			27.7	27.7	0.3
2000-Jul-20 Thu	###	###	4.82	###	1,000,272	2,410,655	###	###	0.0
2000-Jul-19 Wed	###	###	###	###	428,053	0	###	###	0.0
2000-Jul-18 Tue	4.86	5	4.85	###			83.8	83.8	0.0
2000-Jul-17 Mon	###	###	4.86	4.86			28.6	28.6	0.3
2000-Jul-14 Fri	###	###	###	###	852,655	0	69.3	69.3	0.0
2000-Jul-13 Thu	###	###	###	###			###	###	0.0
2000-Jul-12 Wed	###	###	###	###	771,724	0	###	###	0.0
2000-Jul-11 Tue	###	###	###	###	1,150,275	0	70.9	70.9	0.0
2000-Jul-10 Mon	###	###	4.8	###	971,340	###	###	###	0.0
2000-Jul-07 Fri	4.79	4.85	4.75	4.8			66.5	66.5	0.3
2000-Jul-06 Thu	4.74	4.79	4.72	4.78	733,755	###	65.3	65.3	###
2000-Jul-05 Wed	4.681	4.77	###	4.73	1,270,726	3,030,681	60.9	60.9	0.3
2000-Jul-04 Tue	4.83	4.83	###	4.7	978,620	###	###	###	0.3
2000-Jul-03 Mon	4.79	4.84	4.72	###	828,046	3,958,059	###	###	0.0
2000-Jun-30 Fri	###	4.83	###	4.82	2,294,059	5,540,152	###	###	0.3
2000-Jun-29 Thu	###	4.77	###	###			54.5	54.5	0.0
2000-Jun-28 Wed	4.7	4.7	###	###			###	###	0.0
2000-Jun-27 Tue	###	4.76	###	4.76	1,329,674	3,164,624	###	###	###
2000-Jun-26 Mon	###	###	4.59	###			69.7	69.7	0.0
2000-Jun-23 Fri	4.55	###	4.55	4.58			###	###	0.3
2000-Jun-22 Thu	4.625	###	4.55	###	1,442,751	3,282,258	###	###	0.0
2000-Jun-21 Wed	###	###	4.57	###			###	###	0.0
2000-Jun-20 Tue	###	###	4.57	###	1,865,426	###	41.7	41.7	0.0
2000-Jun-19 Mon	4.55	###	4.55	###			84.1	84.1	0.0
2000-Jun-16 Fri	4.56	###	4.54	4.55			32.3	32.3	0.3
2000-Jun-15 Thu	###	###	4.56	4.57	1,380,287	3,147,054	34.5	34.5	###
2000-Jun-14 Wed	###	###	4.59	###			###	###	0.0
2000-Jun-13 Tue	###	###	4.51	4.58	1,450,073	###	###	###	0.3
2000-Jun-12 Mon	4.47	4.47	4.47	4.47	0				###
2000-Jun-08 Thu	###	###	4.42	4.44			12.5	12.5	0.3
2000-Jun-07 Wed	###	5.23	4.73	4.73			4.5	4.5	0.3
2000-Jun-06 Tue	###	###	###	###			33.1	33.1	0.0
2000-Jun-05 Mon	###	###	###	###			###	###	0.0
2000-Jun-02 Fri	5.029	5.21	5.029	5.2	800,055	4,095,881	88.2	88.2	###
2000-Jun-01 Thu	###	###	###	###			35.8	35.8	0.0
2000-May-31 Wed	###	###	###	###	1,349,457	0	25.2	25.2	0.0
2000-May-30 Tue	###	###	###	###			###	###	0.0
2000-May-29 Mon	5	###	5	###			###	###	0.0
2000-May-26 Fri	5.125	5.125	###	###	577,821	###	###	###	0.0
2000-May-25 Thu	###	5.2	###	###			###	###	0.0
2000-May-24 Wed	5.156	5.2	5.156	###	475,380	###	###	###	0.0
2000-May-23 Tue	###	###	###	###	779,882	0	68.7	68.7	0.0
2000-May-22 Mon	5.2	5.25	###	###			41.9	41.9	0.0
2000-May-19 Fri	5.2	###	###	###			79.2	79.2	0.0
2000-May-18 Thu	5.144	5.2	###	###	767,955	1,996,683	###	###	0.0
2000-May-17 Wed	###	5.25	###	###	1,622,154	4,258,154	###	###	0.0
2000-May-16 Tue	###	###	###	###			15.7	15.7	0.0
2000-May-15 Mon	5.5	5.5	5.28	###	418,626	###	###	###	0.0
2000-May-12 Fri	###	5.44	###	5.41			74.6	74.6	###
2000-May-11 Thu	###	###	5.2	###	471,859	###	75.1	75.1	0.0
2000-May-10 Wed	5.384	5.4	5.21	5.4			###	###	0.4
2000-May-09 Tue	###	5.56	5.4	5.441			34.2	34.2	0.4
2000-May-08 Mon	5.582	###	5.44	5.55	737,448	2,005,858	37.2	37.2	###
2000-May-05 Fri	###	5.685	###	5.685	1,108,121	###	87.4	87.4	###
2000-May-04 Thu	###	5.47	###	5.44	1,710,571	###	83.2	83.2	0.4
2000-May-03 Wed	###	###	###	###	584,945	0	###	###	0.0
2000-May-02 Tue	5.175	5.23	###	5.2	571,178	###	74.0	74.0	###
2000-May-01 Mon	###	###	###	###	536,250	0	37.2	37.2	0.0
2000-Apr-28 Fri	5.22	5.341	5.2	5.341			77.3	77.3	###
2000-Apr-27 Thu	###	5.25	###	###			###	###	0.0
2000-Apr-26 Wed	5.184	###	5	###	2,036,228	5,090,570	85.7	85.7	0.0
2000-Apr-25 Tue	5.2	5.2	5.2	5.2	0				###
2000-Apr-24 Mon	5.2	5.2	5.2	5.2	0				###
2000-Apr-21 Fri	5.2	5.2	5.2	5.2	0				###
2000-Apr-20 Thu	###	5.25	###	5.2	430,848	1,130,976	80.9	80.9	###
2000-Apr-19 Wed	###	###	###	###			###	###	0.0
2000-Apr-18 Tue	###	###	4.85	###			###	###	0.0
2000-Apr-17 Mon	###	4.84	###	4.7	996,373	2,411,222	81.6	81.6	0.3
2000-Apr-14 Fri	4.8	4.86	4.75	4.82			60.0	60.0	0.3
2000-Apr-13 Thu	4.75	4.85	###	4.7	822,247	1,993,948	37.5	37.5	0.3
2000-Apr-12 Wed	###	###	###	4.75			###	###	###
2000-Apr-11 Tue	4.85	###	4.85	###	1,683,682	4,082,928	85.9	85.9	0.0
2000-Apr-07 Fri	4.85	###	4.85	4.87			###	###	0.3
2000-Apr-06 Thu	4.85	4.89	4.83	4.85	1,233,226	5,993,478	58.3	58.3	###
2000-Apr-05 Wed	4.859	###	4.825	4.825			###	###	0.3
2000-Apr-04 Tue	4.8	###	4.78	4.88			###	###	0.3
2000-Apr-03 Mon	4.8	4.87	4.75	4.842			###	###	0.3
2000-Mar-31 Fri	4.78	4.84	###	###	4,772,584	11,549,653	42.1	42.1	0.0
2000-Mar-30 Thu	###	###	4.8	4.82			24.6	24.6	0.3
2000-Mar-29 Wed	5	5	###	###	957,351	2,393,377	###	###	0.0
2000-Mar-28 Tue	5	###	###	5	995,854	0	###	###	0.4
2000-Mar-24 Fri	###	###	###	###	1,017,059	0	31.8	31.8	0.0
2000-Mar-23 Thu	###	###	###	###	1,079,875	0	28.1	28.1	0.0
2000-Mar-22 Wed	5.081	###	###	###	515,525	0	###	###	0.0
2000-Mar-21 Tue	###	###	###	5	1,247,421	0	###	###	0.4
2000-Mar-20 Mon	###	###	5	5.042	1,815,489	4,538,722	30.9	30.9	###
2000-Mar-17 Fri	5.26	5.28	5	###	1,563,425	###	20.3	20.3	0.0
2000-Mar-16 Thu	5	5.23	###	###	1,626,343	4,252,886	78.6	78.6	0.0
2000-Mar-15 Wed	4.883	###	4.8	4.88	730,477	1,753,144	###	###	0.3
2000-Mar-14 Tue	4.8	###	4.7	###			84.0	84.0	0.0
2000-Mar-13 Mon	4.7	4.89	4.7	4.82			83.6	83.6	0.3
2000-Mar-10 Fri	4.56	###	4.56	###			###	###	0.0
2000-Mar-09 Thu	###	4.55	4.43	4.46	1,676,742	7,528,571	33.6	33.6	0.3
2000-Mar-08 Wed	###	4.55	###	4.476	935,028	2,127,188	###	###	###
2000-Mar-07 Tue	###	###	###	###			24.8	24.8	0.0
2000-Mar-06 Mon	###	4.56	4.44	4.5			68.9	68.9	###
2000-Mar-03 Fri	4.442	4.47	###	###	3,305,520	###	32.6	32.6	0.0
2000-Mar-02 Thu	4.41	4.5	###	4.4	3,356,641	7,552,442	42.6	42.6	0.3
2000-Mar-01 Wed	4.444	4.444	###	4.373	3,475,120	###	###	###	0.3
2000-Feb-29 Tue	4.5	4.5	4.42	4.42			30.2	30.2	0.3
2000-Feb-28 Mon	4.5	4.52	4.43	4.43			35.6	35.6	###
2000-Feb-25 Fri	###	###	4.48	4.49			21.3	21.3	###
2000-Feb-24 Thu	4.7	4.7	4.55	###	2,882,040	###	24.6	24.6	0.0
2000-Feb-23 Wed	4.73	4.73	###	###			###	###	0.0
2000-Feb-22 Tue	4.7	4.76	###	###			###	###	0.0
2000-Feb-21 Mon	###	4.73	4.55	###	1,186,979	5,507,582	76.6	76.6	0.0
2000-Feb-18 Fri	4.74	4.74	4.53	###	2,940,448	13,628,976	###	###	0.0
2000-Feb-17 Thu	5	###	4.74	4.759	2,536,544	###	###	###	###
2000-Feb-16 Wed	5.42	5.42	###	###			###	###	0.0
2000-Feb-15 Tue	5.58	5.58	###	###			###	###	0.0
2000-Feb-14 Mon	###	###	5.55	5.557	2,427,374	###	34.3	34.3	###
2000-Feb-11 Fri	###	###	###	###	1,752,044	0	33.3	33.3	0.0
2000-Feb-10 Thu	5.5	###	5.5	###			###	###	0.0
2000-Feb-09 Wed	5.51	###	5.5	5.56			###	###	0.4
2000-Feb-08 Tue	5.5	5.55	5.47	5.49	1,074,783	5,922,054	44.2	44.2	0.4
2000-Feb-07 Mon	###	5.52	###	5.52			80.6	80.6	0.4
2000-Feb-04 Fri	5.41	5.48	5.41	5.44	981,473	5,344,120	###	###	0.4
2000-Feb-03 Thu	5.44	5.46	5.4	5.46			72.6	72.6	###
2000-Feb-02 Wed	5.5	5.51	5.4	5.41			###	###	###
2000-Feb-01 Tue	5.57	5.57	5.45	###			###	###	0.0
2000-Jan-31 Mon	5.58	5.59	5.5	5.52			###	###	0.4
2000-Jan-28 Fri	5.75	5.76	###	###	1,420,050	4,089,744	###	###	0.0
2000-Jan-27 Thu	5.7	5.8	5.7	5.76			###	###	###
2000-Jan-25 Tue	###	5.71	###	5.689	575,920	1,644,251	69.3	69.3	###
2000-Jan-24 Mon	###	5.75	###	5.743	934,940	2,687,952	81.7	81.7	###
2000-Jan-21 Fri	###	###	5.58	###	1,372,559	###	64.8	64.8	0.0
2000-Jan-20 Thu	5.46	###	5.46	###			84.0	84.0	0.0
2000-Jan-19 Wed	###	5.5	5.42	5.45	1,349,921	###	38.4	38.4	###
2000-Jan-18 Tue	5.25	5.47	###	5.45			90.1	90.1	###
2000-Jan-17 Mon	###	5.2	###	5.2			76.5	76.5	###
2000-Jan-14 Fri	###	###	###	###	1,373,186	0	28.7	28.7	0.0
2000-Jan-13 Thu	5.248	5.25	###	###			###	###	0.0
2000-Jan-12 Wed	5.22	5.23	###	5.2	1,037,623	2,713,384	###	###	###
2000-Jan-11 Tue	###	###	###	###	1,314,356	0	26.3	26.3	0.0
2000-Jan-10 Mon	5.283	###	5.2	###			69.8	69.8	0.0
2000-Jan-07 Fri	5.21	5.25	###	5.21			###	###	0.4
2000-Jan-06 Thu	5.25	###	5.2	5.2	766,556	1,993,045	###	###	###
2000-Jan-05 Wed	5.23	5.24	###	5.2	701,640	###	42.4	42.4	###
2000-Jan-04 Tue	5.4	5.4	5.23	5.24	507,057	###	###	###	0.4
1999-Dec-31 Fri	###	5.45	5.29	###			63.7	63.7	0.0
1999-Dec-30 Thu	###	5.45	5.29	###			63.7	63.7	0.0
1999-Dec-29 Wed	5.4	5.4	###	###	112,052	302,540	18.3	18.3	0.0
1999-Dec-28 Tue	###	###	###	###			26.5	26.5	0.0
1999-Dec-27 Mon	###	###	###	###			26.5	26.5	0.0
1999-Dec-24 Fri	###	###	###	###			26.5	26.5	0.0
1999-Dec-23 Thu	5.4	5.4	###	###	441,458	###	###	###	0.0
1999-Dec-22 Wed	5.45	5.5	###	5.4	903,071	2,483,445	###	###	0.4
1999-Dec-21 Tue	5.45	5.47	5.4	5.45			72.9	72.9	###
1999-Dec-20 Mon	5.44	5.52	5.4	5.52	965,343	5,270,772	77.4	77.4	0.4
1999-Dec-17 Fri	###	5.45	###	5.441			84.3	84.3	0.4
1999-Dec-16 Thu	5.442	5.45	5.27	###	844,624	4,527,184	###	###	0.0
1999-Dec-15 Wed	###	5.47	###	5.426			###	###	0.4
1999-Dec-14 Tue	5.29	###	5.26	###	1,188,729	3,126,357	77.9	77.9	0.0
1999-Dec-13 Mon	5.4	5.43	###	###	510,027	1,384,723	###	###	0.0
1999-Dec-10 Fri	5.4	5.41	###	###			###	###	0.0
1999-Dec-09 Thu	###	5.4	###	5.385			73.0	73.0	0.4
1999-Dec-08 Wed	###	###	###	###			21.4	21.4	0.0
1999-Dec-07 Tue	5.4	5.42	###	###			36.5	36.5	0.0
1999-Dec-06 Mon	###	###	###	###			17.0	17.0	0.0
1999-Dec-03 Fri	5.5	5.58	5.49	5.51			###	###	###
1999-Dec-02 Thu	###	5.52	5.43	5.5			32.2	32.2	0.4
1999-Dec-01 Wed	5.5	5.53	5.4	5.4	886,180	4,842,973	###	###	0.4
1999-Nov-30 Tue	###	###	5.47	5.522	726,858	1,987,956	31.6	31.6	0.4
1999-Nov-29 Mon	5.8	5.8	5.541	5.541	625,024	###	9.1	9.1	0.4
1999-Nov-26 Fri	5.826	5.83	5.8	5.8	548,048	###	30.4	30.4	0.4
1999-Nov-25 Thu	5.85	###	5.76	5.8			31.3	31.3	0.4
1999-Nov-24 Wed	5.78	5.83	5.75	5.8	681,679	3,946,921	74.1	74.1	0.4
1999-Nov-23 Tue	5.8	5.83	5.73	5.8			69.3	69.3	0.4
1999-Nov-22 Mon	5.75	###	5.73	5.75			###	###	###
1999-Nov-19 Fri	5.46	5.75	5.46	5.75			92.8	92.8	###
1999-Nov-18 Thu	5.4	5.46	###	5.45			73.0	73.0	###
1999-Nov-17 Wed	5.572	5.572	5.29	###			###	###	0.0
1999-Nov-16 Tue	5.5	5.57	###	###			21.7	21.7	0.0
1999-Nov-15 Mon	5.55	###	5.456	5.456			24.0	24.0	###
1999-Nov-12 Fri	5.5	5.54	5.45	5.54	506,979	2,785,849	65.5	65.5	0.4
1999-Nov-11 Thu	5.4	5.5	###	5.5	479,626	1,318,971	73.9	73.9	0.4
1999-Nov-10 Wed	###	5.43	###	###	382,841	###	27.2	27.2	0.0
1999-Nov-09 Tue	5.44	5.44	###	###			20.5	20.5	0.0
1999-Nov-08 Mon	5.541	5.541	5.22	5.26	1,062,922	5,719,051	###	###	0.4
1999-Nov-05 Fri	5.52	5.53	5.42	5.48	1,126,351	6,166,771	32.4	32.4	###
1999-Nov-04 Thu	5.421	5.54	5.421	5.53			85.7	85.7	###
1999-Nov-03 Wed	5.52	###	5.4	5.4			16.3	16.3	0.4
1999-Nov-02 Tue	5.44	5.45	5.42	5.45			###	###	###
1999-Nov-01 Mon	###	###	5.43	5.45			###	###	###
1999-Oct-29 Fri	5.446	5.58	5.4	5.45			71.8	71.8	###
1999-Oct-28 Thu	5.475	5.475	5.41	5.42	1,416,381	7,708,653	###	###	0.4
1999-Oct-27 Wed	5.49	5.54	5.41	5.45	803,322	4,398,187	###	###	###
1999-Oct-26 Tue	5.576	5.576	5.42	5.473	299,678	1,647,629	###	###	###
1999-Oct-25 Mon	5.72	5.73	5.43	5.5			###	###	0.4
1999-Oct-22 Fri	5.44	###	5.4	###			88.7	88.7	0.0
1999-Oct-21 Thu	###	5.49	###	5.46	674,824	###	90.9	90.9	###
1999-Oct-20 Wed	###	###	5.2	5.24			###	###	0.4
1999-Oct-19 Tue	5.55	5.55	5.28	5.29	747,572	###	6.9	6.9	0.4
1999-Oct-18 Mon	5.5	###	5.5	5.55			###	###	###
1999-Oct-15 Fri	5.46	###	5.46	5.59			###	###	###
1999-Oct-14 Thu	5.476	5.48	###	5.47	2,095,677	5,742,154	###	###	###
1999-Oct-13 Wed	5.5	5.58	5.42	5.47			###	###	###
1999-Oct-12 Tue	5.55	5.56	5.49	5.54	680,483	###	28.0	28.0	0.4
1999-Oct-11 Mon	###	###	###	###			###	###	0.0
1999-Oct-08 Fri	5.7	5.7	###	###			22.0	22.0	0.0
1999-Oct-07 Thu	5.75	5.75	###	###			24.8	24.8	0.0
1999-Oct-06 Wed	###	5.8	###	###			###	###	0.0
1999-Oct-05 Tue	5.73	5.75	###	###	593,223	###	###	###	0.0
1999-Oct-04 Mon	5.784	5.784	###	5.72	298,249	###	22.9	22.9	0.4
1999-Oct-01 Fri	###	5.79	###	5.77			78.5	78.5	0.4
1999-Sep-30 Thu	5.51	###	5.5	5.59	522,924	1,438,041	###	###	###
1999-Sep-29 Wed	5.49	5.57	5.49	5.51	633,022	###	###	###	###
1999-Sep-28 Tue	###	###	5.45	5.49	1,073,087	###	###	###	0.4
1999-Sep-27 Mon	5.5	5.74	5.5	###	406,083	2,282,186	###	###	0.0
1999-Sep-24 Fri	###	5.58	###	5.5			###	###	0.4
1999-Sep-23 Thu	5.4	5.4	###	###			29.4	29.4	0.0
1999-Sep-22 Wed	5.4	5.4	5.29	###			###	###	0.0
1999-Sep-21 Tue	5.7	5.7	5.4	5.45			7.8	7.8	###
1999-Sep-20 Mon	5.75	5.75	###	5.7			###	###	0.4
1999-Sep-17 Fri	###	5.75	###	5.7			76.6	76.6	0.4
1999-Sep-16 Thu	5.59	###	5.59	###	712,454	###	###	###	0.0
1999-Sep-15 Wed	5.7	5.7	5.5	5.55	1,331,479	7,456,282	###	###	###
1999-Sep-14 Tue	###	5.85	5.7	5.7			18.6	18.6	0.4
1999-Sep-13 Mon	###	###	5.73	5.76			###	###	###
1999-Sep-10 Fri	###	###	5.85	5.85			23.7	23.7	0.4
1999-Sep-09 Thu	###	###	5.81	5.86	311,040	903,571	###	###	0.4
1999-Sep-08 Wed	###	###	5.81	5.85	538,721	1,564,984	23.3	23.3	0.4
1999-Sep-07 Tue	###	###	5.86	5.87			###	###	###
1999-Sep-06 Mon	6	6	5.889	5.889			17.6	17.6	###
1999-Sep-03 Fri	###	###	5.83	5.85	594,324	1,732,454	###	###	0.4
1999-Sep-02 Thu	###	###	###	###			###	###	0.0
1999-Sep-01 Wed	###	###	###	6.052			79.1	79.1	0.4
1999-Aug-31 Tue	###	###	5.86	###			###	###	0.0
1999-Aug-30 Mon	5.973	6	###	###	357,557	1,072,671	27.7	27.7	0.0
1999-Aug-27 Fri	###	###	###	###			###	###	0.0
1999-Aug-26 Thu	###	###	6	###	1,053,387	###	###	###	0.0
1999-Aug-25 Wed	###	6.2	###	###			###	###	0.0
1999-Aug-24 Tue	6.2	6.23	###	###	1,632,780	###	26.3	26.3	0.0
1999-Aug-23 Mon	6.2	6.25	###	6.2	872,077	2,725,240	###	###	0.4
1999-Aug-20 Fri	###	6.23	###	###	445,872	###	23.6	23.6	0.0
1999-Aug-19 Thu	###	###	###	6.187	821,549	0	12.5	12.5	###
1999-Aug-18 Wed	###	6.45	###	6.4	1,009,787	###	###	###	0.5
1999-Aug-17 Tue	6.383	6.383	6.28	6.353			38.9	38.9	###
1999-Aug-16 Mon	###	6.4	###	6.4			90.5	90.5	0.5
1999-Aug-13 Fri	6.385	###	###	###			###	###	0.0
1999-Aug-12 Thu	6.41	6.41	###	###			28.5	28.5	0.0
1999-Aug-11 Wed	###	6.42	###	6.4	1,630,446	###	96.8	96.8	0.5
1999-Aug-10 Tue	###	###	###	###	1,140,229	0	###	###	0.0
1999-Aug-09 Mon	###	###	###	###	247,042	0	###	###	0.0
1999-Aug-06 Fri	###	###	6	6			###	###	0.4
1999-Aug-05 Thu	###	###	###	###			###	###	0.0
1999-Aug-04 Wed	6.142	6.142	###	###	710,286	2,181,288	###	###	0.0
1999-Aug-03 Tue	6.059	###	###	###			73.3	73.3	0.0
1999-Aug-02 Mon	###	###	###	###	1,706,427	0	###	###	0.0
1999-Jul-30 Fri	###	###	###	###			9.7	9.7	0.0
1999-Jul-29 Thu	###	###	###	###	593,854	0	###	###	0.0
1999-Jul-28 Wed	6.2	6.2	###	###	683,981	2,120,341	###	###	0.0
1999-Jul-27 Tue	###	###	###	###			###	###	0.0
1999-Jul-26 Mon	###	6.2	###	###			###	###	0.0
1999-Jul-23 Fri	5.883	###	5.86	###			###	###	0.0
1999-Jul-22 Thu	###	###	5.85	5.88	1,214,488	3,552,377	22.6	22.6	0.4
1999-Jul-21 Wed	5.89	###	5.88	###	1,682,657	###	74.6	74.6	0.0
1999-Jul-20 Tue	###	###	5.87	###			###	###	0.0
1999-Jul-19 Mon	5.81	5.87	5.78	5.87			74.9	74.9	###
1999-Jul-16 Fri	5.88	###	5.75	5.75	3,946,124	###	###	###	###
1999-Jul-15 Thu	5.75	5.875	5.75	5.875	279,778	###	85.2	85.2	###
1999-Jul-14 Wed	5.86	5.88	5.75	5.75			16.8	16.8	###
1999-Jul-13 Tue	5.848	###	5.84	5.86	484,985	1,416,156	###	###	0.4
1999-Jul-12 Mon	5.8	5.88	5.79	5.87	521,224	3,041,342	76.9	76.9	###
1999-Jul-09 Fri	###	###	5.73	5.74			###	###	0.4
1999-Jul-08 Thu	6	6	5.86	5.887	739,189	###	###	###	###
1999-Jul-07 Wed	###	###	5.8	###			###	###	0.0
1999-Jul-06 Tue	6	###	###	5.974			###	###	###
1999-Jul-05 Mon	###	###	###	###	1,162,675	0	###	###	0.0
1999-Jul-02 Fri	6	###	###	###			30.3	30.3	0.0
1999-Jul-01 Thu	6.179	###	###	6			###	###	0.4
1999-Jun-30 Wed	6.2	6.24	###	###	1,417,783	4,423,482	###	###	0.0
1999-Jun-29 Tue	6.25	6.25	###	6.2	493,552	1,542,350	###	###	0.4
1999-Jun-28 Mon	6.25	###	###	6.25			###	###	###
1999-Jun-25 Fri	###	6.4	###	###			18.1	18.1	0.0
1999-Jun-24 Thu	6.45	6.45	###	###			22.9	22.9	0.0
1999-Jun-23 Wed	###	6.47	###	6.47	985,183	###	###	###	0.5
1999-Jun-22 Tue	###	6.29	###	6.2	580,488	###	###	###	0.4
1999-Jun-21 Mon	###	6.2	###	###			###	###	0.0
1999-Jun-18 Fri	###	###	###	###	755,944	0	###	###	0.0
1999-Jun-17 Thu	###	###	6.22	6.22	563,874	1,753,648	###	###	0.4
1999-Jun-16 Wed	###	6.26	###	6.26			###	###	0.4
1999-Jun-15 Tue	###	###	###	###			###	###	0.0
1999-Jun-11 Fri	6.49	6.49	6.2	6.22			6.6	6.6	0.4
1999-Jun-10 Thu	6.5	6.53	6.43	6.5			75.3	75.3	0.5
1999-Jun-09 Wed	6.45	6.5	6.4	6.5	1,196,178	7,715,348	70.1	70.1	0.5
1999-Jun-08 Tue	6.579	###	6.46	6.5	647,578	2,091,676	23.4	23.4	0.5
1999-Jun-07 Mon	6.43	6.56	6.43	6.52			###	###	0.5
1999-Jun-04 Fri	6.48	6.49	###	6.47			32.8	32.8	0.5
1999-Jun-03 Thu	###	6.46	###	6.46	1,180,576	###	###	###	###
1999-Jun-02 Wed	6.27	6.4	6.27	###			###	###	0.0
1999-Jun-01 Tue	6.158	###	###	###	645,323	0	90.2	90.2	0.0
1999-May-31 Mon	###	###	6	###			90.8	90.8	0.0
1999-May-28 Fri	###	###	###	6.155	981,844	0	###	###	###
1999-May-27 Thu	6.2	6.2	###	###	884,782	2,742,824	37.9	37.9	0.0
1999-May-26 Wed	###	###	###	6.173	360,344	0	73.7	73.7	###
1999-May-25 Tue	###	###	###	###	825,759	0	###	###	0.0
1999-May-24 Mon	###	###	###	###			76.0	76.0	0.0
1999-May-21 Fri	###	###	###	###	1,146,927	0	###	###	0.0
1999-May-20 Thu	###	6.23	###	6.2			83.4	83.4	0.4
1999-May-19 Wed	###	###	###	###	938,951	0	###	###	0.0
1999-May-18 Tue	6.221	6.221	###	###			19.5	19.5	0.0
1999-May-17 Mon	6.182	6.4	###	6.25			81.9	81.9	###
1999-May-14 Fri	6.443	6.53	###	6.42	303,480	###	###	###	0.5
1999-May-13 Thu	6.52	6.53	###	6.4	775,147	2,530,854	###	###	0.5
1999-May-12 Wed	6.52	###	6.42	6.52	663,676	###	67.3	67.3	0.5
1999-May-11 Tue	6.54	6.55	6.48	6.5	921,277	###	32.8	32.8	0.5
1999-May-10 Mon	###	###	6.43	###	1,054,155	###	###	###	0.0
1999-May-07 Fri	###	6.43	###	6.43			###	###	###
1999-May-06 Thu	6.349	###	###	6.375	758,053	0	###	###	0.5
1999-May-05 Wed	6.175	###	6.175	###	1,442,643	###	87.8	87.8	0.0
1999-May-04 Tue	6.381	6.381	6.2	6.24			###	###	0.4
1999-May-03 Mon	6.25	###	6.24	###			80.4	80.4	0.0
1999-Apr-30 Fri	6.2	6.2	###	6.2	699,749	2,169,221	###	###	0.4
1999-Apr-29 Thu	###	###	###	###			12.1	12.1	0.0
1999-Apr-28 Wed	6.45	6.45	6.22	###			###	###	0.0
1999-Apr-27 Tue	6.48	6.5	6.4	6.44	793,021	5,114,985	###	###	0.5
1999-Apr-26 Mon	###	###	6.45	6.48	171,288	###	15.3	15.3	0.5
1999-Apr-23 Fri	6.55	###	6.45	###			78.4	78.4	0.0
1999-Apr-22 Thu	###	6.521	###	6.521	778,926	2,539,688	91.1	91.1	0.5
1999-Apr-21 Wed	###	6.27	###	6.27	997,423	3,126,921	93.3	93.3	0.4
1999-Apr-20 Tue	5.973	###	###	###			86.0	86.0	0.0
1999-Apr-19 Mon	###	###	###	###			###	###	0.0
1999-Apr-16 Fri	###	###	###	###			###	###	0.0
1999-Apr-15 Thu	###	###	###	###	967,826	0	24.6	24.6	0.0
1999-Apr-14 Wed	6.27	6.27	###	###	739,473	2,318,247	###	###	0.0
1999-Apr-13 Tue	###	###	###	###			81.5	81.5	0.0
1999-Apr-12 Mon	###	6.23	###	###	505,985	1,576,143	###	###	0.0
1999-Apr-09 Fri	###	6.44	###	###			11.1	11.1	0.0
1999-Apr-08 Thu	###	6.42	6.28	###	393,376	###	###	###	0.0
1999-Apr-07 Wed	6.26	###	6.25	6.28			###	###	0.4
1999-Apr-06 Tue	###	6.42	6.27	6.27			17.4	17.4	0.4
1999-Apr-01 Thu	6.4	6.42	###	###			###	###	0.0
1999-Mar-31 Wed	6.4	6.44	###	###			###	###	0.0
1999-Mar-30 Tue	6.374	6.42	###	###	1,612,244	###	###	###	0.0
1999-Mar-29 Mon	6.4	6.4	###	6.342			###	###	0.5
1999-Mar-26 Fri	6.4	6.45	###	6.42			###	###	0.5
1999-Mar-25 Thu	6.4	6.48	###	6.44			###	###	0.5
1999-Mar-24 Wed	###	###	###	###			###	###	0.0
1999-Mar-23 Tue	###	6.7	###	6.7	1,344,842	4,505,220	###	###	0.5
1999-Mar-22 Mon	6.541	###	6.48	###	1,106,071	3,583,670	85.2	85.2	0.0
1999-Mar-19 Fri	6.49	###	6.44	###	636,481	###	85.2	85.2	0.0
1999-Mar-18 Thu	6.4	6.54	###	6.54	5,102,455	16,685,027	87.5	87.5	0.5
1999-Mar-17 Wed	6.55	###	6.46	6.5			26.1	26.1	0.5
1999-Mar-16 Tue	6.5	6.7	6.48	###			###	###	0.0
1999-Mar-15 Mon	###	###	###	###			90.1	90.1	0.0
1999-Mar-12 Fri	###	###	###	###	1,367,722	0	71.7	71.7	0.0
1999-Mar-11 Thu	6.25	###	6.22	###			76.6	76.6	0.0
1999-Mar-10 Wed	###	6.28	6.23	6.25			###	###	###
1999-Mar-09 Tue	###	6.25	###	6.25	689,225	2,153,828	###	###	###
1999-Mar-08 Mon	###	6.22	###	###	773,822	2,406,586	35.1	35.1	0.0
1999-Mar-05 Fri	###	6.2	###	###			###	###	0.0
1999-Mar-04 Thu	###	###	5.81	6			86.4	86.4	0.4
1999-Mar-03 Wed	6.044	###	###	###	1,859,446	0	###	###	0.0
1999-Mar-02 Tue	6.28	###	6	6			###	###	0.4
1999-Mar-01 Mon	6.2	###	6.2	###			86.5	86.5	0.0
1999-Feb-26 Fri	###	6.4	###	6.2	429,674	1,374,956	###	###	0.4
1999-Feb-25 Thu	###	###	###	###			86.6	86.6	0.0
1999-Feb-24 Wed	###	###	###	###	438,157	0	###	###	0.0
1999-Feb-23 Tue	###	6.2	###	###	374,170	1,159,927	###	###	0.0
1999-Feb-22 Mon	###	###	###	###	335,388	0	28.0	28.0	0.0
1999-Feb-19 Fri	###	###	6	###	1,158,645	###	65.4	65.4	0.0
1999-Feb-18 Thu	###	###	###	###			82.9	82.9	0.0
1999-Feb-17 Wed	###	6	###	###			###	###	0.0
1999-Feb-16 Tue	6	6	5.89	###			###	###	0.0
1999-Feb-15 Mon	6	###	###	6	548,675	0	###	###	0.4
1999-Feb-12 Fri	6.079	###	6	###	679,621	###	###	###	0.0
1999-Feb-11 Thu	###	###	###	###			###	###	0.0
1999-Feb-10 Wed	###	###	###	###	847,977	0	###	###	0.0
1999-Feb-09 Tue	###	###	###	###	901,382	0	###	###	0.0
1999-Feb-08 Mon	###	###	5.85	5.89			###	###	###
1999-Feb-05 Fri	###	###	5.8	###			###	###	0.0
1999-Feb-04 Thu	###	5.7	###	5.7			###	###	0.4
1999-Feb-03 Wed	5.45	###	5.45	###			90.6	90.6	0.0
1999-Feb-02 Tue	###	5.55	###	5.44	669,975	1,859,180	86.2	86.2	0.4
1999-Feb-01 Mon	###	5.42	###	###	557,943	1,512,025	30.1	30.1	0.0
1999-Jan-29 Fri	###	###	###	###			86.5	86.5	0.0
1999-Jan-28 Thu	###	###	###	###	869,589	0	###	###	0.0
1999-Jan-27 Wed	###	5.27	###	###	461,986	###	72.9	72.9	0.0
1999-Jan-25 Mon	5.241	5.241	###	###	850,986	###	###	###	0.0
1999-Jan-22 Fri	5.2	5.23	###	5.23	709,840	###	74.1	74.1	###
1999-Jan-21 Thu	5.276	###	5.21	5.22			26.6	26.6	0.4
1999-Jan-20 Wed	###	###	5.25	###			###	###	0.0
1999-Jan-19 Tue	###	###	5.28	###			22.2	22.2	0.0
1999-Jan-18 Mon	###	###	###	###			###	###	0.0
1999-Jan-15 Fri	###	###	5.28	###			###	###	0.0
1999-Jan-14 Thu	###	###	###	###	292,582	0	82.5	82.5	0.0
1999-Jan-13 Wed	5.4	5.4	###	###			###	###	0.0
1999-Jan-12 Tue	###	5.43	###	5.4			###	###	0.4
1999-Jan-11 Mon	5.45	5.46	###	5.4			29.7	29.7	0.4
1999-Jan-08 Fri	###	5.45	###	5.45			###	###	###
1999-Jan-07 Thu	5.4	5.42	###	###	1,197,256	###	26.6	26.6	0.0
1999-Jan-06 Wed	5.4	5.45	###	###			20.7	20.7	0.0
1999-Jan-05 Tue	5.278	###	5.278	###			80.9	80.9	0.0
1999-Jan-04 Mon	5.2	###	5.2	5.27			78.4	78.4	###
1998-Dec-31 Thu	###	5.24	###	###	213,825	560,221	###	###	0.0
1998-Dec-30 Wed	5.2	5.23	###	###			11.2	11.2	0.0
1998-Dec-29 Tue	###	5.22	5	5.22			89.4	89.4	0.4
1998-Dec-24 Thu	###	5.2	###	###	216,680	###	###	###	0.0
1998-Dec-23 Wed	###	###	###	###			###	###	0.0
1998-Dec-22 Tue	###	###	###	###			###	###	0.0
1998-Dec-21 Mon	5.29	5.29	###	###	674,352	###	###	###	0.0
1998-Dec-18 Fri	5.2	5.29	5.2	5.25			80.1	80.1	0.4
1998-Dec-17 Thu	5.224	5.224	###	###			###	###	0.0
1998-Dec-16 Wed	###	###	###	###	729,852	0	###	###	0.0
1998-Dec-15 Tue	###	###	###	5.29	359,586	0	91.4	91.4	0.4
1998-Dec-14 Mon	###	###	###	###	446,454	0	###	###	0.0
1998-Dec-11 Fri	###	###	5.26	###			24.0	24.0	0.0
1998-Dec-10 Thu	###	5.43	###	5.42			###	###	0.4
1998-Dec-09 Wed	###	5.42	###	###	1,341,081	3,634,329	81.3	81.3	0.0
1998-Dec-08 Tue	5.27	###	5.27	###			###	###	0.0
1998-Dec-07 Mon	5.2	###	5.2	5.25	555,750	1,444,950	80.5	80.5	0.4
1998-Dec-04 Fri	5.21	5.27	5.21	5.23	626,282	###	###	###	###
1998-Dec-03 Thu	###	5.22	###	5.22	1,159,055	###	86.5	86.5	0.4
1998-Dec-02 Wed	###	###	###	###	603,825	0	###	###	0.0
1998-Dec-01 Tue	###	###	###	###			23.3	23.3	0.0
1998-Nov-30 Mon	5.2	5.25	###	5.186	1,274,782	###	30.9	30.9	###
1998-Nov-27 Fri	5.22	5.25	5.2	5.2	1,598,821	###	27.2	27.2	###
1998-Nov-26 Thu	5.22	5.26	5.2	5.21			28.8	28.8	0.4
1998-Nov-25 Wed	5.2	5.25	###	5.22	1,002,771	2,632,273	###	###	0.4
1998-Nov-24 Tue	5.29	###	###	5.2			###	###	###
1998-Nov-23 Mon	5.278	5.29	5.26	5.28	1,264,954	###	69.1	69.1	0.4
1998-Nov-20 Fri	###	###	5.22	5.27	949,027	###	###	###	###
1998-Nov-19 Thu	5.28	###	5.26	5.29			70.5	70.5	0.4
1998-Nov-18 Wed	###	###	###	###			###	###	0.0
1998-Nov-17 Tue	###	###	5.28	###	1,047,241	###	30.6	30.6	0.0
1998-Nov-16 Mon	###	###	5.26	###	1,509,747	###	###	###	0.0
1998-Nov-13 Fri	###	5.4	###	###			###	###	0.0
1998-Nov-12 Thu	###	5.4	###	###	1,736,382	###	14.9	14.9	0.0
1998-Nov-11 Wed	###	5.41	###	###			###	###	0.0
1998-Nov-10 Tue	5.24	###	5.24	###			###	###	0.0
1998-Nov-09 Mon	###	###	5.24	5.24	997,557	###	27.3	27.3	0.4
1998-Nov-06 Fri	###	###	5.26	5.28	1,684,071	###	###	###	0.4
1998-Nov-05 Thu	###	###	5.25	5.26			15.1	15.1	0.4
1998-Nov-04 Wed	5.21	###	5.21	###	1,016,522	###	###	###	0.0
1998-Nov-03 Tue	5.23	5.25	###	5.25			###	###	0.4
1998-Nov-02 Mon	5.159	5.22	5.159	5.2	903,428	###	76.2	76.2	###
1998-Oct-30 Fri	5.184	5.25	###	###	989,489	###	12.0	12.0	0.0
1998-Oct-29 Thu	5.245	5.29	###	###			9.3	9.3	0.0
1998-Oct-28 Wed	5.144	5.28	###	5.22			###	###	0.4
1998-Oct-27 Tue	###	###	###	###	914,441	0	###	###	0.0
1998-Oct-26 Mon	###	5.21	###	###	474,988	1,237,343	###	###	0.0
1998-Oct-23 Fri	###	###	###	###	616,225	0	82.5	82.5	0.0
1998-Oct-22 Thu	5.2	5.22	###	###			23.8	23.8	0.0
1998-Oct-21 Wed	###	5.24	###	5.2	1,992,653	5,220,750	81.3	81.3	###
1998-Oct-20 Tue	###	###	###	###			84.0	84.0	0.0
1998-Oct-19 Mon	###	###	###	###	1,278,025	0	###	###	0.0
1998-Oct-16 Fri	###	###	5	###			86.3	86.3	0.0
1998-Oct-15 Thu	4.86	###	4.86	###			90.5	90.5	0.0
1998-Oct-14 Wed	4.83	4.88	4.81	4.85			###	###	###
1998-Oct-13 Tue	4.85	4.87	4.8	4.86			84.8	84.8	0.3
1998-Oct-12 Mon	4.787	4.86	4.787	4.84	589,747	2,844,644	###	###	0.3
1998-Oct-09 Fri	4.79	4.79	4.74	4.76			###	###	###
1998-Oct-08 Thu	###	###	4.8	4.83	814,242	1,954,180	###	###	0.3
1998-Oct-07 Wed	4.82	###	4.82	###	812,157	###	###	###	0.0
1998-Oct-06 Tue	4.89	###	4.78	4.8			###	###	0.3
1998-Oct-05 Mon	4.924	###	4.88	###	1,301,441	###	29.4	29.4	0.0
1998-Oct-02 Fri	4.75	4.88	4.75	4.86			86.0	86.0	0.3
1998-Oct-01 Thu	4.7	4.88	###	4.84			91.9	91.9	0.3
1998-Sep-30 Wed	4.75	4.82	###	###	744,174	1,793,459	###	###	0.0
1998-Sep-29 Tue	###	4.78	###	4.75			###	###	###
1998-Sep-28 Mon	###	###	4.55	###	272,543	###	72.9	72.9	0.0
1998-Sep-25 Fri	4.544	###	4.54	###	1,865,081	###	###	###	0.0
1998-Sep-24 Thu	###	###	4.52	###	1,139,425	###	21.2	21.2	0.0
1998-Sep-23 Wed	###	###	4.58	###			###	###	0.0
1998-Sep-22 Tue	###	###	4.58	###			###	###	0.0
1998-Sep-21 Mon	###	4.71	###	###			###	###	0.0
1998-Sep-18 Fri	4.7	4.73	###	4.72	495,283	1,171,344	###	###	0.3
1998-Sep-17 Thu	4.72	4.74	###	4.71			###	###	###
1998-Sep-16 Wed	###	4.73	###	4.7			90.2	90.2	0.3
1998-Sep-15 Tue	###	###	4.56	4.57			21.1	21.1	###
1998-Sep-14 Mon	4.48	4.55	4.46	4.55			82.2	82.2	0.3
1998-Sep-11 Fri	4.5	4.5	###	4.4			19.6	19.6	0.3
1998-Sep-10 Thu	4.5	4.58	4.43	4.55			82.1	82.1	0.3
1998-Sep-09 Wed	###	###	4.48	4.49	1,550,978	###	7.3	7.3	###
1998-Sep-08 Tue	###	###	###	###			###	###	0.0
1998-Sep-07 Mon	4.54	###	4.54	###	740,981	1,682,026	###	###	0.0
1998-Sep-04 Fri	###	###	4.54	4.54			###	###	0.3
1998-Sep-03 Thu	###	###	4.5	###	2,668,882	6,004,984	75.9	75.9	0.0
1998-Sep-02 Wed	4.51	4.58	4.48	4.56	1,712,320	###	###	###	0.3
1998-Sep-01 Tue	4	4.42	4	4.4	1,415,822	###	###	###	0.3
1998-Aug-31 Mon	4.159	4.2	###	###	1,463,275	3,072,877	###	###	0.0
1998-Aug-28 Fri	###	###	###	###			89.6	89.6	0.0
1998-Aug-27 Thu	4.242	4.242	###	###			###	###	0.0
1998-Aug-26 Wed	4.27	###	4.2	###			###	###	0.0
1998-Aug-25 Tue	4.25	###	4.2	4.26	398,048	###	###	###	0.3
1998-Aug-24 Mon	###	4.2	###	4.2	1,037,644	2,179,052	79.8	79.8	###
1998-Aug-21 Fri	4.343	4.343	4.21	4.24	1,839,757	7,867,720	7.9	7.9	0.3
1998-Aug-20 Thu	4.245	4.4	###	###			###	###	0.0
1998-Aug-19 Wed	###	4.22	###	4.2			79.4	79.4	###
1998-Aug-18 Tue	###	###	###	###	2,489,088	0	15.0	15.0	0.0
1998-Aug-17 Mon	###	4.2	4	###			###	###	0.0
1998-Aug-14 Fri	###	###	###	###	2,281,585	0	###	###	0.0
1998-Aug-13 Thu	###	###	###	###			23.5	23.5	0.0
1998-Aug-12 Wed	###	4.25	###	###	4,475,884	9,511,253	###	###	0.0
1998-Aug-11 Tue	4.21	4.21	###	###			26.5	26.5	0.0
1998-Aug-10 Mon	4.28	4.28	###	4.21	1,290,247	2,761,128	###	###	###
1998-Aug-07 Fri	###	###	4.25	4.26	2,334,956	4,961,781	17.8	17.8	0.3
1998-Aug-06 Thu	4.22	4.29	###	4.24			###	###	0.3
1998-Aug-05 Wed	###	4.24	###	###			###	###	0.0
1998-Aug-04 Tue	4.28	###	4.2	4.2			###	###	###
1998-Aug-03 Mon	4.373	4.44	###	4.4			85.3	85.3	0.3
1998-Jul-31 Fri	###	###	4.43	4.43			###	###	###
1998-Jul-30 Thu	###	###	4.41	4.5	1,706,227	###	###	###	###
1998-Jul-29 Wed	###	###	4.56	4.581			###	###	0.3
1998-Jul-28 Tue	4.72	4.72	###	###	480,156	###	###	###	0.0
1998-Jul-27 Mon	4.75	4.76	4.7	4.7			30.3	30.3	0.3
1998-Jul-24 Fri	###	4.71	###	###	1,052,144	###	66.7	66.7	0.0
1998-Jul-23 Thu	###	4.73	###	4.72			###	###	0.3
1998-Jul-22 Wed	4.7	4.75	###	###			24.7	24.7	0.0
1998-Jul-21 Tue	4.8	4.81	4.72	4.73			13.1	13.1	0.3
1998-Jul-20 Mon	4.82	4.86	4.76	4.8			###	###	0.3
1998-Jul-17 Fri	###	###	4.842	4.842	684,152	###	13.8	13.8	0.3
1998-Jul-16 Thu	###	4.86	###	4.86			###	###	0.3
1998-Jul-15 Wed	4.8	4.8	4.73	4.74	973,340	###	22.3	22.3	0.3
1998-Jul-14 Tue	###	###	4.57	###	980,387	2,240,184	76.5	76.5	0.0
1998-Jul-13 Mon	###	###	4.5	4.5			14.4	14.4	###
1998-Jul-10 Fri	###	###	4.59	###			###	###	0.0
1998-Jul-09 Thu	###	4.7	###	###			21.9	21.9	0.0
1998-Jul-08 Wed	###	###	4.57	4.59			###	###	0.3
1998-Jul-07 Tue	###	4.72	###	###	1,783,572	4,209,229	14.0	14.0	0.0
1998-Jul-06 Mon	4.75	4.77	4.57	###	3,064,556	14,311,476	###	###	0.0
1998-Jul-03 Fri	###	4.85	###	4.74			###	###	0.3
1998-Jul-02 Thu	###	###	###	4.7			10.7	10.7	0.3
1998-Jul-01 Wed	###	4.7	###	###			###	###	0.0
1998-Jun-30 Tue	4.742	4.75	###	###			###	###	0.0
1998-Jun-29 Mon	###	4.7	###	###			76.9	76.9	0.0
1998-Jun-26 Fri	###	###	4.53	###	4,366,689	9,890,550	5.3	5.3	0.0
1998-Jun-25 Thu	5.28	###	###	###			4.6	4.6	0.0
1998-Jun-24 Wed	5.25	###	5.23	5.27			###	###	###
1998-Jun-23 Tue	###	5.22	###	###	1,252,449	###	33.3	33.3	0.0
1998-Jun-22 Mon	5.2	5.23	###	###	426,584	###	###	###	0.0
1998-Jun-19 Fri	5.282	5.282	###	5.2	1,196,826	###	###	###	###
1998-Jun-18 Thu	5.45	5.45	5.24	5.24			###	###	0.4
1998-Jun-17 Wed	5.444	5.46	###	###	1,412,271	###	###	###	0.0
1998-Jun-16 Tue	5.485	5.485	###	###	1,111,340	3,047,849	17.0	17.0	0.0
1998-Jun-15 Mon	###	###	5.44	5.55			22.4	22.4	###
1998-Jun-12 Fri	5.273	5.55	###	5.55			91.6	91.6	###
1998-Jun-11 Thu	###	###	###	###	1,445,454	0	###	###	0.0
1998-Jun-10 Wed	5.51	5.51	5.28	5.29	2,084,772	11,247,344	17.5	17.5	0.4
1998-Jun-09 Tue	###	###	5.53	5.54			###	###	0.4
1998-Jun-05 Fri	###	5.75	###	###	329,528	###	###	###	0.0
1998-Jun-04 Thu	5.75	5.75	###	5.71	1,486,443	4,273,523	24.4	24.4	0.4
1998-Jun-03 Wed	5.78	5.84	5.75	5.75			###	###	###
1998-Jun-02 Tue	###	5.8	###	5.79			###	###	###
1998-Jun-01 Mon	5.7	5.78	###	5.775			###	###	0.4
1998-May-29 Fri	5.77	5.79	5.72	5.743	545,352	###	###	###	###
1998-May-28 Thu	5.729	5.78	5.7	5.77	730,722	4,194,344	###	###	0.4
1998-May-27 Wed	5.73	5.78	5.7	5.7	1,326,424	7,613,673	39.3	39.3	0.4
1998-May-26 Tue	5.75	5.78	5.75	5.78	220,940	###	###	###	0.4
1998-May-25 Mon	###	###	5.74	###			74.8	74.8	0.0
1998-May-22 Fri	5.752	5.78	5.73	5.74			26.1	26.1	0.4
1998-May-21 Thu	5.8	5.82	5.74	5.75	751,628	###	###	###	###
1998-May-20 Wed	5.729	5.8	5.72	5.75			78.5	78.5	###
1998-May-19 Tue	###	5.76	5.7	5.7			27.7	27.7	0.4
1998-May-18 Mon	5.8	5.8	5.73	5.77			36.5	36.5	0.4
1998-May-15 Fri	5.8	###	5.8	5.87	560,645	1,625,870	###	###	###
1998-May-14 Thu	###	5.859	5.78	5.859			82.8	82.8	0.4
1998-May-13 Wed	###	###	5.8	5.8			21.6	21.6	0.4
1998-May-12 Tue	###	###	5.86	###	637,650	###	73.2	73.2	0.0
1998-May-11 Mon	###	###	###	5.86	529,758	0	###	###	0.4
1998-May-08 Fri	5.7	5.82	###	5.79			81.6	81.6	###
1998-May-07 Thu	###	5.75	5.656	5.74	595,672	###	83.4	83.4	0.4
1998-May-06 Wed	5.73	5.75	###	5.74			###	###	0.4
1998-May-05 Tue	5.73	5.8	5.73	5.74			###	###	0.4
1998-May-04 Mon	5.759	5.76	5.72	5.72	663,674	3,809,488	26.9	26.9	0.4
1998-May-01 Fri	###	5.724	5.59	5.724	1,456,522	8,239,544	83.2	83.2	0.4
1998-Apr-30 Thu	###	5.57	5.44	5.56			###	###	0.4
1998-Apr-29 Wed	###	5.72	5.4	5.49	1,863,546	###	###	###	0.4
1998-Apr-28 Tue	5.724	5.724	###	###			###	###	0.0
1998-Apr-27 Mon	###	###	5.75	5.75			24.5	24.5	###
1998-Apr-24 Fri	5.88	5.88	5.75	5.8			###	###	0.4
1998-Apr-23 Thu	5.846	###	5.846	###			###	###	0.0
1998-Apr-22 Wed	5.823	###	5.8	5.85			###	###	0.4
1998-Apr-21 Tue	5.778	5.83	5.77	5.82			82.6	82.6	0.4
1998-Apr-20 Mon	5.824	5.85	5.78	5.8			###	###	0.4
1998-Apr-17 Fri	5.827	5.88	5.8	5.8	217,340	###	28.4	28.4	0.4
1998-Apr-16 Thu	5.87	###	5.82	5.85	1,162,289	###	24.0	24.0	0.4
1998-Apr-15 Wed	5.928	###	5.82	5.89			###	###	###
1998-Apr-14 Tue	5.954	###	###	###			###	###	0.0
1998-Apr-09 Thu	5.853	###	5.85	###			88.1	88.1	0.0
1998-Apr-08 Wed	5.87	###	5.86	###	972,183	###	###	###	0.0
1998-Apr-07 Tue	###	5.88	5.76	5.87			87.1	87.1	###
1998-Apr-06 Mon	###	5.83	5.75	5.76	710,282	###	24.0	24.0	###
1998-Apr-03 Fri	###	5.85	5.79	###	831,823	###	32.9	32.9	0.0
1998-Apr-02 Thu	###	###	5.78	5.79			###	###	###
1998-Apr-01 Wed	###	6	###	###			23.4	23.4	0.0
1998-Mar-31 Tue	###	###	###	###			###	###	0.0
1998-Mar-30 Mon	###	###	###	###			###	###	0.0
1998-Mar-27 Fri	###	###	###	###			25.5	25.5	0.0
1998-Mar-26 Thu	###	###	5.987	###			76.0	76.0	0.0
1998-Mar-25 Wed	###	###	6	###	661,073	###	###	###	0.0
1998-Mar-24 Tue	6.049	###	###	###	621,174	0	###	###	0.0
1998-Mar-23 Mon	###	###	###	###	416,786	0	81.4	81.4	0.0
1998-Mar-20 Fri	###	###	###	###	634,755	0	###	###	0.0
1998-Mar-19 Thu	5.81	###	5.81	###			90.7	90.7	0.0
1998-Mar-18 Wed	5.952	###	5.952	###			83.7	83.7	0.0
1998-Mar-17 Tue	6	###	###	###	1,332,159	0	21.4	21.4	0.0
1998-Mar-16 Mon	6.021	###	6	6			###	###	0.4
1998-Mar-13 Fri	###	###	###	###	871,150	0	92.8	92.8	0.0
1998-Mar-12 Thu	###	6	###	###			94.5	94.5	0.0
1998-Mar-11 Wed	5.629	5.74	5.627	5.72			88.3	88.3	0.4
1998-Mar-10 Tue	###	###	###	###	924,229	0	77.5	77.5	0.0
1998-Mar-09 Mon	###	###	5.51	5.57			###	###	0.4
1998-Mar-06 Fri	5.557	###	5.54	5.57			###	###	0.4
1998-Mar-05 Thu	###	###	5.56	5.57			###	###	0.4
1998-Mar-04 Wed	5.476	###	5.47	###	898,084	2,456,259	###	###	0.0
1998-Mar-03 Tue	5.4	5.47	5.28	5.44	967,589	###	###	###	0.4
1998-Mar-02 Mon	###	5.52	###	5.4			31.0	31.0	0.4
1998-Feb-27 Fri	###	5.56	###	5.44	929,445	2,583,857	13.4	13.4	0.4
1998-Feb-26 Thu	5.476	5.57	5.474	5.53			78.9	78.9	###
1998-Feb-25 Wed	###	5.5	###	5.48	1,200,876	###	###	###	###
1998-Feb-24 Tue	###	5.44	5.26	5.43	497,448	2,661,346	###	###	0.4
1998-Feb-23 Mon	###	###	5.25	###			###	###	0.0
1998-Feb-20 Fri	5.322	###	5.27	###			###	###	0.0
1998-Feb-19 Thu	5.29	###	5.29	###	488,581	###	81.6	81.6	0.0
1998-Feb-18 Wed	5.2	###	5.2	5.28	530,989	1,380,571	###	###	0.4
1998-Feb-17 Tue	###	5.22	###	###			77.1	77.1	0.0
1998-Feb-16 Mon	###	5.25	###	###	497,125	1,304,953	###	###	0.0
1998-Feb-13 Fri	5.386	###	###	###	669,826	0	5.0	5.0	0.0
1998-Feb-12 Thu	###	###	5.26	###			84.9	84.9	0.0
1998-Feb-11 Wed	###	###	5.26	5.26			12.1	12.1	0.4
1998-Feb-10 Tue	5.373	5.376	5.28	###			18.5	18.5	0.0
1998-Feb-09 Mon	5.257	5.4	5.244	5.4	440,450	2,344,074	###	###	0.4
1998-Feb-06 Fri	###	###	5.23	5.23	470,478	###	9.9	9.9	###
1998-Feb-05 Thu	###	###	5.29	###	1,142,886	###	###	###	0.0
1998-Feb-04 Wed	###	5.45	###	5.354			###	###	0.4
1998-Feb-03 Tue	5.488	###	###	###			###	###	0.0
1998-Feb-02 Mon	###	5.57	5.42	5.42	343,082	###	13.4	13.4	0.4
1998-Jan-30 Fri	###	5.57	5.4	5.5	504,641	2,767,955	24.2	24.2	0.4
1998-Jan-29 Thu	###	5.7	5.48	5.5			6.0	6.0	0.4
1998-Jan-28 Wed	###	###	5.56	###	887,425	2,467,041	74.6	74.6	0.0
1998-Jan-27 Tue	###	###	5.55	5.58			###	###	0.4
1998-Jan-23 Fri	5.45	5.7	5.45	5.7	304,757	1,699,020	###	###	0.4
1998-Jan-22 Thu	5.5	5.58	5.4	5.45			###	###	###
1998-Jan-21 Wed	5.74	5.74	5.49	5.5	1,052,725	5,911,050	6.1	6.1	0.4
1998-Jan-20 Tue	###	5.74	###	5.74	1,150,471	3,301,851	78.2	78.2	0.4
1998-Jan-19 Mon	5.546	5.78	5.543	5.75			###	###	###
1998-Jan-16 Fri	5.489	5.57	5.42	5.528			68.4	68.4	0.4
1998-Jan-15 Thu	5.56	5.57	5.43	5.52			###	###	0.4
1998-Jan-14 Wed	###	###	###	###	873,675	0	###	###	0.0
1998-Jan-13 Tue	###	5.5	5.428	5.49			83.1	83.1	0.4
1998-Jan-12 Mon	###	###	5.26	###			###	###	0.0
1998-Jan-09 Fri	###	###	###	5.42			###	###	0.4
1998-Jan-08 Thu	5.46	5.52	5.44	5.448			###	###	###
1998-Jan-07 Wed	###	5.5	###	5.5			95.4	95.4	0.4
1998-Jan-06 Tue	5.28	5.4	5.28	###			###	###	0.0
1998-Jan-05 Mon	###	###	###	###	1,438,073	0	###	###	0.0
1998-Jan-02 Fri	###	###	###	###	325,046	0	###	###	0.0
1997-Dec-31 Wed	5.146	###	###	###			###	###	0.0
1997-Dec-30 Tue	###	###	###	###	187,554	0	###	###	0.0
1997-Dec-29 Mon	###	###	###	###			###	###	0.0
1997-Dec-24 Wed	###	###	###	###			###	###	0.0
1997-Dec-23 Tue	5.144	###	###	###			13.1	13.1	0.0
1997-Dec-22 Mon	5.25	5.25	###	###	560,628	1,471,648	###	###	0.0
1997-Dec-19 Fri	###	###	###	5.25	2,969,579	0	###	###	0.4
1997-Dec-18 Thu	###	5.5	###	###			21.8	21.8	0.0
1997-Dec-17 Wed	###	5.4	5.27	###			###	###	0.0
1997-Dec-16 Tue	5.252	###	5.25	###	841,271	###	###	###	0.0
1997-Dec-15 Mon	5.183	5.27	###	5.23			76.6	76.6	###
1997-Dec-12 Fri	###	###	###	###	1,436,281	0	78.0	78.0	0.0
1997-Dec-11 Thu	###	###	###	###			###	###	0.0
1997-Dec-10 Wed	###	###	###	###	659,781	0	85.8	85.8	0.0
1997-Dec-09 Tue	###	###	###	###	684,151	0	76.1	76.1	0.0
1997-Dec-08 Mon	5.029	###	5	###			###	###	0.0
1997-Dec-05 Fri	###	###	###	###	1,056,747	0	83.5	83.5	0.0
1997-Dec-04 Thu	5.058	###	###	5			16.8	16.8	0.4
1997-Dec-03 Wed	###	###	###	###	1,391,140	0	88.3	88.3	0.0
1997-Dec-02 Tue	4.786	###	###	###			89.7	89.7	0.0
1997-Dec-01 Mon	4.555	4.75	4.54	4.75			###	###	###
1997-Nov-28 Fri	###	4.55	4.49	4.51	1,023,022	4,624,059	21.1	21.1	0.3
1997-Nov-27 Thu	4.556	4.56	4.51	4.52	3,542,220	###	###	###	0.3
1997-Nov-26 Wed	###	###	4.55	4.55	3,420,848	7,782,429	26.4	26.4	0.3
1997-Nov-25 Tue	###	4.57	4.46	4.57			83.5	83.5	###
1997-Nov-24 Mon	4.624	4.624	4.54	4.55	487,946	###	19.7	19.7	0.3
1997-Nov-21 Fri	4.552	4.622	4.55	4.622			###	###	###
1997-Nov-20 Thu	4.56	###	4.51	4.53			###	###	###
1997-Nov-19 Wed	###	###	4.527	4.527			14.9	14.9	###
1997-Nov-18 Tue	4.621	###	4.58	###	1,264,881	2,896,577	37.0	37.0	0.0
1997-Nov-17 Mon	###	###	4.56	4.58			###	###	0.3
1997-Nov-14 Fri	###	4.73	4.5	4.52	2,831,540	13,067,557	8.8	8.8	0.3
1997-Nov-13 Thu	4.746	4.746	4.55	###			###	###	0.0
1997-Nov-12 Wed	4.874	4.88	4.74	4.8	353,922	###	18.8	18.8	0.3
1997-Nov-11 Tue	4.85	###	4.84	4.88			###	###	0.3
1997-Nov-10 Mon	###	###	4.8	4.83			18.4	18.4	0.3
1997-Nov-07 Fri	###	###	4.8	###	857,421	###	88.9	88.9	0.0
1997-Nov-06 Thu	###	4.89	4.8	4.85			23.7	23.7	###
1997-Nov-05 Wed	###	###	4.78	4.84			###	###	0.3
1997-Nov-04 Tue	###	###	4.848	###			73.0	73.0	0.0
1997-Nov-03 Mon	4.78	4.82	4.72	4.8			###	###	0.3
1997-Oct-31 Fri	###	4.84	4.74	4.77			###	###	###
1997-Oct-30 Thu	4.856	###	###	4.844	1,160,878	0	###	###	0.3
1997-Oct-29 Wed	###	5	4.7	4.84			###	###	0.3
1997-Oct-28 Tue	4.271	4.587	###	###			###	###	0.0
1997-Oct-27 Mon	4.755	###	###	4.85	1,499,783	0	93.6	93.6	###
1997-Oct-24 Fri	4.952	###	###	###	1,625,882	0	71.5	71.5	0.0
1997-Oct-23 Thu	5.142	5.22	5	###			59.1	59.1	0.0
1997-Oct-22 Wed	5.022	###	###	###			91.7	91.7	0.0
1997-Oct-21 Tue	###	###	4.83	###	730,075	###	91.7	91.7	0.0
1997-Oct-20 Mon	4.841	###	4.83	4.83			27.3	27.3	0.3
1997-Oct-17 Fri	###	###	4.88	4.88			###	###	0.3
1997-Oct-16 Thu	###	###	4.86	###			###	###	0.0
1997-Oct-15 Wed	###	###	4.79	4.88			31.8	31.8	0.3
1997-Oct-14 Tue	###	###	4.83	4.859	1,926,888	###	15.0	15.0	0.3
1997-Oct-13 Mon	4.955	5	###	4.972	314,347	###	###	###	0.4
1997-Oct-10 Fri	4.957	###	###	###	561,543	0	31.2	31.2	0.0
1997-Oct-09 Thu	###	###	###	4.985			###	###	###
1997-Oct-08 Wed	5.084	###	###	###	605,078	0	###	###	0.0
1997-Oct-07 Tue	###	###	###	###	462,927	0	###	###	0.0
1997-Oct-06 Mon	###	###	###	###	84,249	0	###	###	0.0
1997-Oct-03 Fri	5.149	###	###	###	203,150	0	###	###	0.0
1997-Oct-02 Thu	5.226	5.27	###	###	349,355	920,550	12.9	12.9	0.0
1997-Oct-01 Wed	###	###	###	###	1,310,589	0	84.8	84.8	0.0
1997-Sep-30 Tue	5.085	###	###	###	1,627,089	0	70.9	70.9	0.0
1997-Sep-29 Mon	5.181	5.181	###	###	655,228	###	12.0	12.0	0.0
1997-Sep-26 Fri	###	###	###	###	424,852	0	###	###	0.0
1997-Sep-25 Thu	5.23	5.27	###	###			###	###	0.0
1997-Sep-24 Wed	###	###	5.28	###	1,865,944	###	73.6	73.6	0.0
1997-Sep-23 Tue	5.376	5.5	###	###			###	###	0.0
1997-Sep-22 Mon	5.173	5.4	###	###			###	###	0.0
1997-Sep-19 Fri	###	5.21	###	###	672,441	###	###	###	0.0
1997-Sep-18 Thu	###	###	###	###	569,485	0	90.1	90.1	0.0
1997-Sep-17 Wed	4.951	###	4.951	###			###	###	0.0
1997-Sep-16 Tue	4.88	###	4.88	###	346,821	846,243	###	###	0.0
1997-Sep-15 Mon	###	###	4.87	4.88			25.9	25.9	0.3
1997-Sep-12 Fri	###	###	4.87	4.87	370,448	902,040	###	###	0.3
1997-Sep-11 Thu	4.89	###	4.87	###			81.0	81.0	0.0
1997-Sep-10 Wed	4.954	###	###	###			###	###	0.0
1997-Sep-09 Tue	4.928	###	###	###	542,626	0	74.9	74.9	0.0
1997-Sep-08 Mon	###	###	###	###			###	###	0.0
1997-Sep-05 Fri	###	4.84	4.79	4.83	1,213,325	5,842,159	25.1	25.1	0.3
1997-Sep-04 Thu	4.852	4.86	4.78	4.786			###	###	###
1997-Sep-03 Wed	###	###	4.82	4.82			17.0	17.0	0.3
1997-Sep-02 Tue	###	4.85	4.8	4.82	464,481	2,241,120	77.9	77.9	0.3
1997-Sep-01 Mon	###	4.79	###	4.76			90.1	90.1	###
1997-Aug-29 Fri	###	4.7	###	4.7			78.2	78.2	0.3
1997-Aug-28 Thu	###	4.8	4.7	4.73	774,456	###	###	###	0.3
1997-Aug-27 Wed	###	4.82	4.75	4.76	413,658	1,979,353	###	###	###
1997-Aug-26 Tue	4.854	4.854	4.78	4.82			###	###	0.3
1997-Aug-25 Mon	###	4.827	4.75	4.8			###	###	0.3
1997-Aug-22 Fri	4.857	4.857	4.75	4.76			14.6	14.6	###
1997-Aug-21 Thu	###	###	4.85	4.87	988,328	###	25.0	25.0	0.3
1997-Aug-20 Wed	###	###	4.8	4.8			13.2	13.2	0.3
1997-Aug-19 Tue	###	###	4.82	4.87			###	###	0.3
1997-Aug-18 Mon	4.774	4.887	4.75	4.887	703,225	3,388,489	###	###	###
1997-Aug-15 Fri	4.882	###	4.87	###	236,728	###	65.1	65.1	0.0
1997-Aug-14 Thu	###	###	4.8	4.85			###	###	###
1997-Aug-13 Wed	###	###	4.82	###			###	###	0.0
1997-Aug-12 Tue	4.986	4.986	4.87	###			###	###	0.0
1997-Aug-11 Mon	5	###	###	###	572,541	0	###	###	0.0
1997-Aug-08 Fri	###	###	###	###	436,277	0	###	###	0.0
1997-Aug-07 Thu	5.044	###	###	###			###	###	0.0
1997-Aug-06 Wed	5	###	5	###	1,160,556	###	75.1	75.1	0.0
1997-Aug-05 Tue	4.978	###	###	###			82.0	82.0	0.0
1997-Aug-04 Mon	###	###	###	###			###	###	0.0
1997-Aug-01 Fri	###	5	4.85	###	1,516,722	7,469,855	86.1	86.1	0.0
1997-Jul-31 Thu	4.951	4.953	4.83	4.86	2,708,783	###	15.1	15.1	0.3
1997-Jul-30 Wed	4.982	5	###	###	597,970	1,494,925	###	###	0.0
1997-Jul-29 Tue	###	###	4.88	###	580,652	###	###	###	0.0
1997-Jul-28 Mon	###	###	###	###	460,676	0	71.1	71.1	0.0
1997-Jul-25 Fri	###	5	4.84	###			###	###	0.0
1997-Jul-24 Thu	###	###	###	###	818,326	0	81.2	81.2	0.0
1997-Jul-23 Wed	###	###	4.88	###			68.6	68.6	0.0
1997-Jul-22 Tue	4.881	###	4.83	4.84			19.4	19.4	0.3
1997-Jul-21 Mon	###	###	4.86	4.88	1,199,476	2,914,726	36.0	36.0	0.3
1997-Jul-18 Fri	###	###	###	###	953,478	0	21.0	21.0	0.0
1997-Jul-17 Thu	###	###	###	###			###	###	0.0
1997-Jul-16 Wed	###	###	4.86	4.88			###	###	0.3
1997-Jul-15 Tue	###	###	4.88	###			###	###	0.0
1997-Jul-14 Mon	###	###	4.85	###	300,079	###	25.1	25.1	0.0
1997-Jul-11 Fri	###	###	###	###	957,353	0	11.5	11.5	0.0
1997-Jul-10 Thu	5.045	###	###	###	1,399,983	0	63.6	63.6	0.0
1997-Jul-09 Wed	###	###	###	###			###	###	0.0
1997-Jul-08 Tue	###	###	###	###			54.8	54.8	0.0
1997-Jul-07 Mon	5.053	###	###	###	286,223	0	84.7	84.7	0.0
1997-Jul-04 Fri	5.121	###	###	###			###	###	0.0
1997-Jul-03 Thu	###	###	###	###	726,748	0	72.5	72.5	0.0
1997-Jul-02 Wed	###	###	###	###			67.8	67.8	0.0
1997-Jul-01 Tue	4.941	###	###	###	886,173	0	90.1	90.1	0.0
1997-Jun-30 Mon	###	###	###	###	1,338,722	0	29.4	29.4	0.0
1997-Jun-27 Fri	###	###	###	###			###	###	0.0
1997-Jun-26 Thu	4.982	###	###	###	1,126,358	0	###	###	0.0
1997-Jun-25 Wed	###	###	###	5			###	###	0.4
1997-Jun-24 Tue	###	###	###	###			81.4	81.4	0.0
1997-Jun-23 Mon	###	###	###	###	417,679	0	###	###	0.0
1997-Jun-20 Fri	###	###	###	###	534,028	0	89.9	89.9	0.0
1997-Jun-19 Thu	4.851	###	4.82	5			###	###	0.4
1997-Jun-18 Wed	###	###	###	4.89	619,553	0	###	###	###
1997-Jun-17 Tue	4.75	4.81	4.73	4.75	574,188	2,738,876	70.7	70.7	###
1997-Jun-16 Mon	###	###	4.74	4.75	957,620	2,269,559	###	###	###
1997-Jun-13 Fri	###	###	4.83	4.87			18.1	18.1	0.3
1997-Jun-12 Thu	###	###	###	###	860,151	0	29.3	29.3	0.0
1997-Jun-11 Wed	###	###	4.88	###			36.7	36.7	0.0
1997-Jun-10 Tue	4.887	###	4.87	###			###	###	0.0
1997-Jun-06 Fri	###	###	4.85	4.89	250,382	607,176	74.5	74.5	###
1997-Jun-05 Thu	###	4.88	4.82	4.84			###	###	0.3
1997-Jun-04 Wed	4.81	4.89	4.8	4.87			###	###	0.3
1997-Jun-03 Tue	4.86	4.86	4.78	4.81	773,541	###	24.2	24.2	###
1997-Jun-02 Mon	4.882	###	4.84	4.88	787,959	###	27.6	27.6	0.3
1997-May-30 Fri	4.885	###	4.85	###			###	###	0.0
1997-May-29 Thu	4.683	4.84	###	4.84	1,498,774	###	90.1	90.1	0.3
1997-May-28 Wed	4.57	4.72	4.56	4.7			###	###	0.3
1997-May-27 Tue	4.546	4.58	4.52	4.57			73.3	73.3	###
1997-May-26 Mon	4.56	###	4.52	4.56			68.9	68.9	0.3
1997-May-23 Fri	4.487	4.55	4.487	4.52			73.7	73.7	0.3
1997-May-22 Thu	###	4.53	4.47	4.49			24.8	24.8	###
1997-May-21 Wed	4.51	4.52	4.46	4.48			###	###	###
1997-May-20 Tue	4.549	4.55	4.45	4.46	235,684	1,060,578	###	###	0.3
1997-May-19 Mon	4.54	4.57	4.5	4.55	433,046	###	###	###	0.3
1997-May-16 Fri	###	###	###	4.57	1,658,371	0	###	###	###
1997-May-15 Thu	4.54	4.55	4.49	###	602,473	2,723,177	###	###	0.0
1997-May-14 Wed	4.5	4.55	4.49	4.54	220,851	998,246	###	###	0.3
1997-May-13 Tue	4.56	4.56	4.47	4.5	501,978	###	18.9	18.9	###
1997-May-12 Mon	###	4.58	4.52	4.54			74.7	74.7	0.3
1997-May-09 Fri	4.42	4.55	4.42	4.42			###	###	0.3
1997-May-08 Thu	4.383	4.42	4.383	4.42	1,453,945	###	###	###	0.3
1997-May-07 Wed	4.41	4.46	4.4	4.42	1,264,456	5,601,540	###	###	0.3
1997-May-06 Tue	4.485	4.5	###	###			11.4	11.4	0.0
1997-May-05 Mon	4.549	4.58	4.46	4.48	1,678,129	7,585,143	18.1	18.1	###
1997-May-02 Fri	4.476	4.52	4.476	###	395,921	1,780,852	71.6	71.6	0.0
1997-May-01 Thu	4.476	4.51	4.45	4.475	776,247	3,477,586	28.7	28.7	###
1997-Apr-30 Wed	###	4.58	4.45	4.478			###	###	###
1997-Apr-29 Tue	4.43	4.52	4.43	4.5			###	###	###
1997-Apr-28 Mon	4.44	4.46	###	4.42	904,176	###	###	###	0.3
1997-Apr-24 Thu	4.5	4.51	4.45	4.5	1,174,645	###	69.3	69.3	###
1997-Apr-23 Wed	4.421	4.52	4.421	4.5	1,483,645	###	###	###	###
1997-Apr-22 Tue	4.458	4.458	###	###	857,785	###	###	###	0.0
1997-Apr-21 Mon	4.5	4.55	4.45	4.45			###	###	0.3
1997-Apr-18 Fri	4.46	4.58	4.45	4.471	2,625,958	###	61.6	61.6	###
1997-Apr-17 Thu	4.559	4.57	4.45	4.48			###	###	###
1997-Apr-16 Wed	###	###	4.52	4.57			###	###	###
1997-Apr-15 Tue	4.483	4.57	4.483	4.553	1,850,022	8,374,124	###	###	0.3
1997-Apr-14 Mon	###	4.5	###	4.49	790,477	1,778,573	81.3	81.3	###
1997-Apr-11 Fri	4.421	4.52	4.41	###			90.5	90.5	0.0
1997-Apr-10 Thu	###	4.45	###	4.43			###	###	###
1997-Apr-09 Wed	###	4.42	###	4.41			###	###	###
1997-Apr-08 Tue	###	4.4	###	###			23.8	23.8	0.0
1997-Apr-07 Mon	###	###	4.28	###			77.3	77.3	0.0
1997-Apr-04 Fri	###	4.25	4.2	###			###	###	0.0
1997-Apr-03 Thu	###	4.22	###	###	1,736,283	3,663,557	77.0	77.0	0.0
1997-Apr-02 Wed	###	4.22	###	###			###	###	0.0
1997-Apr-01 Tue	###	4.2	###	###			###	###	0.0
1997-Mar-27 Thu	4.22	###	4.22	###			80.5	80.5	0.0
1997-Mar-26 Wed	###	4.26	###	4.23			###	###	0.3
1997-Mar-25 Tue	###	4.25	###	###			25.2	25.2	0.0
1997-Mar-24 Mon	###	4.2	###	###			###	###	0.0
1997-Mar-21 Fri	###	###	###	###			8.1	8.1	0.0
1997-Mar-20 Thu	###	###	4.27	4.29			###	###	###
1997-Mar-19 Wed	4.256	###	4.25	###			###	###	0.0
1997-Mar-18 Tue	4.441	4.442	###	4.4	4,368,157	9,701,676	###	###	0.3
1997-Mar-17 Mon	4.424	4.46	###	4.44			75.6	75.6	0.3
1997-Mar-14 Fri	4.459	4.48	###	4.43	2,698,583	6,044,825	31.4	31.4	###
1997-Mar-13 Thu	###	4.54	4.5	4.52			27.9	27.9	0.3
1997-Mar-12 Wed	###	4.57	4.52	4.54	523,246	2,378,153	###	###	0.3
1997-Mar-11 Tue	###	###	4.56	4.57	1,959,329	4,467,270	###	###	###
1997-Mar-10 Mon	4.56	4.58	4.55	4.57	727,757	###	###	###	###
1997-Mar-07 Fri	###	4.59	4.55	4.55			###	###	0.3
1997-Mar-06 Thu	4.55	###	4.54	4.57			###	###	###
1997-Mar-05 Wed	4.5	4.53	4.49	4.53	5,312,047	###	71.5	71.5	###
1997-Mar-04 Tue	4.58	4.58	4.55	4.56			###	###	0.3
1997-Mar-03 Mon	###	4.59	4.52	4.56	2,654,657	###	41.5	41.5	0.3
1997-Feb-28 Fri	4.58	###	4.55	4.56			29.4	29.4	0.3
1997-Feb-27 Thu	4.585	###	4.58	4.59			###	###	0.3
1997-Feb-26 Wed	###	###	###	###			70.5	70.5	0.0
1997-Feb-25 Tue	###	###	###	###			###	###	0.0
1997-Feb-24 Mon	###	###	4.587	###	1,813,846	4,160,055	75.6	75.6	0.0
1997-Feb-21 Fri	###	###	4.5	4.58	701,724	1,578,879	###	###	0.3
1997-Feb-20 Thu	###	4.56	4.48	4.52	719,252	###	71.8	71.8	0.3
1997-Feb-19 Wed	###	4.55	4.46	4.51	1,164,627	5,246,644	###	###	0.3
1997-Feb-18 Tue	4.51	###	4.49	4.52	705,877	###	70.9	70.9	0.3
1997-Feb-17 Mon	###	4.55	4.43	4.51	434,371	1,950,325	###	###	0.3
1997-Feb-14 Fri	###	4.5	4.44	4.45	1,879,173	###	27.1	27.1	0.3
1997-Feb-13 Thu	4.457	4.49	4.4	4.47			###	###	###
1997-Feb-12 Wed	###	4.47	###	4.42			###	###	0.3
1997-Feb-11 Tue	###	###	4.29	###	346,373	742,970	###	###	0.0
1997-Feb-10 Mon	###	4.44	###	###	783,923	###	17.9	17.9	0.0
1997-Feb-07 Fri	4.346	4.42	4.346	4.42	1,142,078	5,005,727	###	###	0.3
1997-Feb-06 Thu	4.258	###	4.258	###			85.6	85.6	0.0
1997-Feb-05 Wed	4.24	###	4.2	4.28	1,139,351	###	70.6	70.6	0.3
1997-Feb-04 Tue	4.251	4.257	4.2	4.22			30.8	30.8	###
1997-Feb-03 Mon	###	###	4.2	4.25	703,522	###	###	###	###
1997-Jan-31 Fri	###	###	4.27	###			###	###	0.0
1997-Jan-30 Thu	###	4.4	###	###			75.9	75.9	0.0
1997-Jan-29 Wed	###	###	4.22	###	1,364,356	###	82.2	82.2	0.0
1997-Jan-28 Tue	4.179	4.25	###	4.25			87.0	87.0	###
1997-Jan-24 Fri	###	4.22	###	###			###	###	0.0
1997-Jan-23 Thu	###	4.22	###	4.22			###	###	###
1997-Jan-22 Wed	###	4.24	###	4.22			82.8	82.8	###
1997-Jan-21 Tue	###	###	###	###			###	###	0.0
1997-Jan-20 Mon	###	###	###	###			74.6	74.6	0.0
1997-Jan-17 Fri	###	###	###	###	1,050,026	0	###	###	0.0
1997-Jan-16 Thu	4.242	4.25	###	###			18.4	18.4	0.0
1997-Jan-15 Wed	4.146	4.27	###	4.27			91.0	91.0	###
1997-Jan-14 Tue	4.077	###	###	###			78.4	78.4	0.0
1997-Jan-13 Mon	4.156	###	###	###			###	###	0.0
1997-Jan-10 Fri	###	4.24	###	###	1,514,454	3,210,642	###	###	0.0
1997-Jan-09 Thu	4.028	4.2	4	###			###	###	0.0
1997-Jan-08 Wed	###	###	###	###			###	###	0.0
1997-Jan-07 Tue	###	###	3.86	3.89			31.9	31.9	0.3
1997-Jan-06 Mon	3.959	###	###	###			27.7	27.7	0.0
1997-Jan-03 Fri	###	###	###	###	1,836,426	0	###	###	0.0
1997-Jan-02 Thu	###	4	###	###	326,575	653,150	###	###	0.0
1996-Dec-31 Tue	###	4	###	4	751,551	###	74.4	74.4	0.3
1996-Dec-30 Mon	3.87	###	3.87	###	533,657	1,032,626	88.8	88.8	0.0
1996-Dec-27 Fri	3.79	3.88	3.79	3.87	236,874	###	###	###	###
1996-Dec-24 Tue	3.821	3.83	3.78	3.79			17.0	17.0	###
1996-Dec-23 Mon	###	###	3.85	3.85	921,027	1,772,976	###	###	0.3
1996-Dec-20 Fri	3.946	###	###	###	3,480,370	0	21.8	21.8	0.0
1996-Dec-19 Thu	###	###	3.86	###	459,657	###	###	###	0.0
1996-Dec-18 Wed	###	###	###	###			###	###	0.0
1996-Dec-17 Tue	###	###	3.88	3.88			###	###	0.3
1996-Dec-16 Mon	###	###	###	###	1,714,082	0	20.3	20.3	0.0
1996-Dec-13 Fri	###	###	###	###	1,093,189	0	###	###	0.0
1996-Dec-12 Thu	3.957	###	###	###	1,337,084	0	###	###	0.0
1996-Dec-11 Wed	###	###	###	###			30.8	30.8	0.0
1996-Dec-10 Tue	3.951	###	3.85	###			###	###	0.0
1996-Dec-09 Mon	3.929	3.953	###	###			###	###	0.0
1996-Dec-06 Fri	###	###	3.82	3.88			33.1	33.1	0.3
1996-Dec-05 Thu	###	###	###	###	1,437,781	0	81.7	81.7	0.0
1996-Dec-04 Wed	3.977	###	###	###	1,272,189	0	32.7	32.7	0.0
1996-Dec-03 Tue	###	###	###	###	932,578	0	82.0	82.0	0.0
1996-Dec-02 Mon	###	4.056	###	###	833,741	1,690,826	###	###	0.0
1996-Nov-29 Fri	###	###	###	###			###	###	0.0
1996-Nov-28 Thu	###	###	3.925	###			87.1	87.1	0.0
1996-Nov-27 Wed	###	###	3.86	###	672,620	1,298,156	###	###	0.0
1996-Nov-26 Tue	4.026	###	###	###			30.3	30.3	0.0
1996-Nov-25 Mon	4	###	###	###	788,153	0	###	###	0.0
1996-Nov-22 Fri	###	###	###	###			###	###	0.0
1996-Nov-21 Thu	###	###	###	###	309,648	0	###	###	0.0
1996-Nov-20 Wed	3.921	###	3.921	###			68.4	68.4	0.0
1996-Nov-19 Tue	3.943	###	###	###			27.7	27.7	0.0
1996-Nov-18 Mon	3.953	4	###	###	530,475	1,060,950	26.9	26.9	0.0
1996-Nov-15 Fri	3.883	###	3.883	###			75.9	75.9	0.0
1996-Nov-14 Thu	3.77	###	3.77	###			90.9	90.9	0.0
1996-Nov-13 Wed	###	3.77	###	3.76	371,441	###	85.2	85.2	0.3
1996-Nov-12 Tue	###	3.7	###	###	827,271	1,530,451	###	###	0.0
1996-Nov-11 Mon	3.789	3.79	3.76	3.78			22.2	22.2	0.3
1996-Nov-07 Thu	3.85	3.85	3.77	3.77			14.1	14.1	###
1996-Nov-06 Wed	###	3.83	3.81	3.83	306,746	###	###	###	###
1996-Nov-05 Tue	###	3.85	3.82	3.83	205,154	###	19.8	19.8	###
1996-Nov-04 Mon	###	3.86	3.8	3.84			###	###	0.3
1996-Nov-01 Fri	3.83	3.84	3.8	3.84			###	###	0.3
1996-Oct-31 Thu	###	3.84	3.76	3.84			72.7	72.7	0.3
1996-Oct-30 Wed	3.78	3.83	3.78	3.81	951,170	###	###	###	0.3
1996-Oct-29 Tue	###	3.84	3.75	3.79	1,038,671	3,941,756	###	###	###
1996-Oct-28 Mon	###	3.84	3.788	3.83			###	###	###
1996-Oct-25 Fri	3.78	3.8	###	3.79			79.2	79.2	###
1996-Oct-24 Thu	###	3.85	###	3.84			90.3	90.3	0.3
1996-Oct-23 Wed	3.676	3.72	###	3.71			###	###	###
1996-Oct-22 Tue	###	3.72	###	3.72			###	###	0.3
1996-Oct-21 Mon	###	3.72	###	###			###	###	0.0
1996-Oct-18 Fri	###	###	###	###			###	###	0.0
1996-Oct-17 Thu	3.746	3.746	3.59	###			###	###	0.0
1996-Oct-16 Wed	3.775	3.79	3.71	3.74			22.5	22.5	0.3
1996-Oct-15 Tue	3.879	3.88	3.8	3.84			###	###	0.3
1996-Oct-14 Mon	3.774	###	###	3.86			###	###	0.3
1996-Oct-11 Fri	###	3.76	###	3.74			76.2	76.2	0.3
1996-Oct-10 Thu	###	3.79	###	3.7			###	###	0.3
1996-Oct-09 Wed	###	3.75	###	3.75			93.6	93.6	0.3
1996-Oct-08 Tue	###	###	###	###			79.8	79.8	0.0
1996-Oct-07 Mon	###	###	###	###			###	###	0.0
1996-Oct-04 Fri	3.571	###	3.55	###			85.4	85.4	0.0
1996-Oct-03 Thu	3.59	###	3.54	3.55			19.6	19.6	###
1996-Oct-02 Wed	3.553	3.58	3.52	3.57			###	###	0.3
1996-Oct-01 Tue	3.54	3.58	3.53	3.55			###	###	###
1996-Sep-30 Mon	3.58	3.59	3.53	3.59			###	###	###
1996-Sep-27 Fri	###	3.57	3.54	3.57			###	###	0.3
1996-Sep-26 Thu	3.55	###	3.55	3.57			###	###	0.3
1996-Sep-25 Wed	3.55	###	3.55	###			###	###	0.0
1996-Sep-24 Tue	###	3.57	3.53	3.55			73.7	73.7	###
1996-Sep-23 Mon	3.55	3.56	3.53	3.53			###	###	0.3
1996-Sep-20 Fri	3.56	3.56	3.53	3.55			28.4	28.4	###
1996-Sep-19 Thu	3.54	3.56	3.52	3.56			###	###	0.3
1996-Sep-18 Wed	3.52	3.57	3.52	3.54			84.3	84.3	0.3
1996-Sep-17 Tue	3.56	###	3.55	3.57			77.8	77.8	0.3
1996-Sep-16 Mon	###	###	3.54	3.57			###	###	0.3
1996-Sep-13 Fri	3.53	3.57	3.52	3.57			79.1	79.1	0.3
1996-Sep-12 Thu	3.523	3.55	3.51	3.53			76.3	76.3	0.3
1996-Sep-11 Wed	3.472	3.52	3.47	3.52			###	###	###
1996-Sep-10 Tue	3.42	3.48	3.42	3.48			###	###	0.2
1996-Sep-09 Mon	###	###	###	3.41			###	###	###
1996-Sep-06 Fri	3.327	3.42	3.321	3.4			###	###	0.2
1996-Sep-05 Thu	###	###	###	###			###	###	0.0
1996-Sep-04 Wed	###	3.41	###	###			20.5	20.5	0.0
1996-Sep-03 Tue	3.273	###	3.251	###			91.8	91.8	0.0
1996-Sep-02 Mon	###	3.24	###	3.24			###	###	###
1996-Aug-30 Fri	###	###	###	###			###	###	0.0
1996-Aug-29 Thu	###	###	###	###			78.7	78.7	0.0
1996-Aug-28 Wed	###	###	###	###			17.4	17.4	0.0
1996-Aug-27 Tue	3.121	###	###	###			25.0	25.0	0.0
1996-Aug-26 Mon	###	###	###	###			###	###	0.0
1996-Aug-23 Fri	###	###	###	###			###	###	0.0
1996-Aug-22 Thu	###	3.2	###	###			###	###	0.0
1996-Aug-21 Wed	###	###	###	###			69.5	69.5	0.0
1996-Aug-20 Tue	###	3.23	###	###			###	###	0.0
1996-Aug-19 Mon	###	3.24	###	###			###	###	0.0
1996-Aug-16 Fri	###	3.24	###	###			###	###	0.0
1996-Aug-15 Thu	3.2	3.23	3.2	3.22			###	###	0.2
1996-Aug-14 Wed	3.151	3.2	###	###			83.6	83.6	0.0
1996-Aug-13 Tue	3.2	3.21	###	3.2			68.5	68.5	0.2
1996-Aug-12 Mon	###	3.24	###	3.2			###	###	0.2
1996-Aug-09 Fri	3.28	3.28	3.22	3.23			###	###	###
1996-Aug-08 Thu	3.29	###	3.28	3.28			###	###	0.2
1996-Aug-07 Wed	3.27	3.29	3.26	3.28			###	###	0.2
1996-Aug-06 Tue	3.26	###	3.26	3.26			###	###	0.2
1996-Aug-05 Mon	3.28	###	3.27	###			###	###	0.0
1996-Aug-02 Fri	3.25	3.29	3.22	3.23			20.3	20.3	###
1996-Aug-01 Thu	###	3.25	###	3.2			90.0	90.0	0.2
1996-Jul-31 Wed	###	###	###	###			###	###	0.0
1996-Jul-30 Tue	###	###	###	###			###	###	0.0
1996-Jul-29 Mon	###	###	###	###			31.8	31.8	0.0
1996-Jul-26 Fri	3.027	###	###	###			###	###	0.0
1996-Jul-25 Thu	###	3	###	3			82.4	82.4	0.2
1996-Jul-24 Wed	###	3	###	###			###	###	0.0
1996-Jul-23 Tue	###	###	###	###			###	###	0.0
1996-Jul-22 Mon	###	###	###	###			25.0	25.0	0.0
1996-Jul-19 Fri	###	###	###	###			64.4	64.4	0.0
1996-Jul-18 Thu	2.988	###	###	3			71.2	71.2	0.2
1996-Jul-17 Wed	###	###	###	###			###	###	0.0
1996-Jul-16 Tue	###	###	###	###			86.1	86.1	0.0
1996-Jul-15 Mon	3	###	3	###			91.4	91.4	0.0
1996-Jul-12 Fri	###	###	###	3			###	###	0.2
1996-Jul-11 Thu	3.056	###	###	###			27.5	27.5	0.0
1996-Jul-10 Wed	###	###	###	###			###	###	0.0
1996-Jul-09 Tue	###	###	###	###			###	###	0.0
1996-Jul-08 Mon	3.049	3.049	3	3			21.9	21.9	0.2
1996-Jul-05 Fri	###	###	###	###			74.2	74.2	0.0
1996-Jul-04 Thu	###	###	###	###			###	###	0.0
1996-Jul-03 Wed	###	###	###	###			16.8	16.8	0.0
1996-Jul-02 Tue	3.149	###	###	###			68.9	68.9	0.0
1996-Jul-01 Mon	3.153	3.153	###	###			###	###	0.0

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-25 14:36:01 thru 2024-04-25 14:36:02 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000