(SUN) SUNCORP GROUP LIMITED Daily Prices Page 6

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

_{Currently Thu 26-Mar-19 03:20:02 PM AEDT}

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

(SUN) SUNCORP GROUP LIMITED Daily Prices Page 6...

TOC Company Info for SUN Limits

Company Details for (SUN) SUNCORP GROUP LIMITED

Listing Code	SUN
Listing Name	SUNCORP GROUP LIMITED
GICS Sector	Insurance
ISIN Name	SUNCORP-METWAY.
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000SUN6

Maximum Price date available .. Wednesday 18th March 2026
Latest price with VOLUME for SUN .. Wednesday 21st August 2024

SUN 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	###	###	0.0
MAX	23.52	27,137,823	96.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for SUN Bottom

End of day Prices (full format),

4800 Days for (SUN) SUNCORP GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2006-Nov-21 Tue	###	20.56	###	20.56	2,008,743	20,649,878	73.1	73.1	1.5
2006-Nov-20 Mon	20.4	20.55	###	###	2,394,657	###	###	###	0.0
2006-Nov-17 Fri	###	20.45	###	###	1,191,348	###	###	###	0.0
2006-Nov-16 Thu	20.45	20.48	###	###	1,123,254	11,502,120	###	###	0.0
2006-Nov-15 Wed	###	20.46	###	20.44			###	###	1.5
2006-Nov-14 Tue	###	20.46	###	###			64.9	64.9	0.0
2006-Nov-13 Mon	20.4	20.47	###	###			###	###	0.0
2006-Nov-10 Fri	###	20.43	###	20.42			###	###	1.5
2006-Nov-09 Thu	20.85	20.85	20.25	###	3,172,985	65,204,841	###	###	0.0
2006-Nov-08 Wed	20.7	20.84	###	###	5,568,570	###	###	###	0.0
2006-Nov-07 Tue	20.8	###	20.72	###	928,721	9,621,549	72.2	72.2	0.0
2006-Nov-06 Mon	20.78	20.78	20.57	20.72			###	###	1.5
2006-Nov-03 Fri	20.75	20.8	20.71	20.78			65.1	65.1	1.5
2006-Nov-02 Thu	20.77	20.89	###	20.76	3,538,087	###	33.5	33.5	1.5
2006-Nov-01 Wed	20.8	20.89	20.75	20.78	2,581,257	53,741,770	###	###	1.5
2006-Oct-31 Tue	20.8	###	20.75	20.8	2,084,552	21,627,227	###	###	1.5
2006-Oct-30 Mon	20.5	20.75	###	20.74			###	###	###
2006-Oct-27 Fri	20.81	20.84	20.5	20.59	4,182,652	###	###	###	###
2006-Oct-26 Thu	###	20.8	20.25	20.8	3,372,574	69,222,081	###	###	1.5
2006-Oct-25 Wed	20.71	###	###	###			31.7	31.7	0.0
2006-Oct-24 Tue	20.88	###	###	20.7			###	###	1.5
2006-Oct-23 Mon	###	###	21.22	21.41			7.7	7.7	###
2006-Oct-20 Fri	###	22.7	###	22.7	2,951,544	33,500,024	84.8	84.8	###
2006-Oct-19 Thu	###	22.45	21.58	###			###	###	0.0
2006-Oct-18 Wed	###	22.21	###	###	1,774,540	###	73.8	73.8	0.0
2006-Oct-17 Tue	22.2	22.2	###	22			31.6	31.6	###
2006-Oct-16 Mon	22.4	22.51	###	22.23	1,608,752	###	25.9	25.9	1.6
2006-Oct-13 Fri	22.55	22.7	###	###			###	###	0.0
2006-Oct-12 Thu	###	23.52	###	22.2			###	###	1.6
2006-Oct-11 Wed	###	###	###	###			29.6	29.6	0.0
2006-Oct-10 Tue	###	22.4	###	###			###	###	0.0
2006-Oct-09 Mon	22.2	22.2	###	22			###	###	###
2006-Oct-06 Fri	22.25	22.28	###	###			26.8	26.8	0.0
2006-Oct-05 Thu	22.5	22.5	22.2	22.22			###	###	1.6
2006-Oct-04 Wed	22.45	22.5	###	22.2	1,227,949	13,814,426	23.8	23.8	1.6
2006-Oct-03 Tue	22.2	22.43	###	###			76.1	76.1	0.0
2006-Oct-02 Mon	###	22	21.85	###	491,584	10,777,979	23.6	23.6	0.0
2006-Sep-29 Fri	21.8	###	21.79	###	4,396,689	47,901,926	###	###	0.0
2006-Sep-28 Thu	21.72	21.79	21.4	21.75	2,391,056	51,634,854	###	###	###
2006-Sep-27 Wed	###	21.8	###	21.8			66.4	66.4	1.6
2006-Sep-26 Tue	21.4	21.55	###	21.47	2,071,140	###	###	###	###
2006-Sep-25 Mon	21.26	###	21.2	###			###	###	0.0
2006-Sep-22 Fri	21.26	21.45	###	###	1,707,441	###	75.1	75.1	0.0
2006-Sep-21 Thu	21.74	21.82	21.41	21.56			###	###	1.5
2006-Sep-20 Wed	21.4	21.78	21.4	###			###	###	0.0
2006-Sep-19 Tue	###	21.8	###	###	3,034,644	###	###	###	0.0
2006-Sep-18 Mon	21.41	###	###	###	1,042,089	0	###	###	0.0
2006-Sep-15 Fri	21.45	21.58	###	21.51			###	###	###
2006-Sep-14 Thu	21.25	21.54	21.25	21.48	3,193,477	68,324,440	###	###	1.5
2006-Sep-13 Wed	###	###	###	21.27			###	###	###
2006-Sep-12 Tue	20.88	21.25	20.78	###	2,545,889	53,501,857	88.6	88.6	0.0
2006-Sep-11 Mon	###	###	20.81	###			40.4	40.4	0.0
2006-Sep-08 Fri	20.87	###	20.87	###			74.0	74.0	0.0
2006-Sep-07 Thu	20.73	###	###	###	2,159,258	0	73.9	73.9	0.0
2006-Sep-06 Wed	20.74	###	20.57	20.75	4,282,040	44,040,781	###	###	1.5
2006-Sep-05 Tue	###	###	20.8	###			###	###	0.0
2006-Sep-04 Mon	###	21.42	###	###	2,002,388	21,445,575	###	###	0.0
2006-Sep-01 Fri	###	###	20.73	###			###	###	0.0
2006-Aug-31 Thu	20.42	20.59	20.4	20.5			###	###	1.5
2006-Aug-30 Wed	20.2	###	###	20.26	2,257,441	0	###	###	1.4
2006-Aug-29 Tue	20.2	20.26	###	20.2	997,228	###	66.5	66.5	1.4
2006-Aug-28 Mon	###	20.29	###	###	1,229,144	###	36.5	36.5	0.0
2006-Aug-25 Fri	###	###	19.59	###			###	###	0.0
2006-Aug-24 Thu	19.7	19.79	###	19.74	1,768,773	###	###	###	1.4
2006-Aug-23 Wed	###	###	19.89	###			68.7	68.7	0.0
2006-Aug-22 Tue	###	###	19.89	20			###	###	1.4
2006-Aug-21 Mon	###	20.25	19.89	###	846,074	###	22.9	22.9	0.0
2006-Aug-18 Fri	19.8	###	###	###			###	###	0.0
2006-Aug-17 Thu	19.74	19.84	###	19.77	1,437,882	14,263,789	###	###	1.4
2006-Aug-16 Wed	###	19.7	19.45	19.53			33.9	33.9	###
2006-Aug-15 Tue	###	19.7	###	19.43	675,426	6,652,946	###	###	1.4
2006-Aug-14 Mon	19.7	19.85	19.55	###			27.5	27.5	0.0
2006-Aug-11 Fri	19.52	19.79	19.52	19.7			###	###	1.4
2006-Aug-10 Thu	19.54	19.77	19.5	19.5			29.1	29.1	1.4
2006-Aug-09 Wed	###	19.79	###	19.7	2,024,154	###	###	###	1.4
2006-Aug-08 Tue	19.4	19.75	###	19.75			81.3	81.3	###
2006-Aug-07 Mon	19.53	###	###	19.5	926,458	0	34.0	34.0	1.4
2006-Aug-04 Fri	###	###	###	19.53	1,498,621	0	###	###	###
2006-Aug-03 Thu	###	19.55	19.28	19.4			70.1	70.1	1.4
2006-Aug-02 Wed	###	###	18.73	18.83	1,888,249	17,683,451	31.1	31.1	1.3
2006-Aug-01 Tue	19.2	19.45	###	19.25	452,924	4,404,685	###	###	1.4
2006-Jul-31 Mon	###	19.75	19.29	###	1,622,573	31,672,624	21.9	21.9	0.0
2006-Jul-28 Fri	###	###	###	19.51	1,270,952	0	###	###	###
2006-Jul-27 Thu	19.51	19.75	19.48	19.7			67.7	67.7	1.4
2006-Jul-26 Wed	19.75	19.75	19.5	###			###	###	0.0
2006-Jul-25 Tue	19.55	19.75	19.46	19.75			79.4	79.4	###
2006-Jul-24 Mon	19.23	19.55	###	19.4	904,558	8,842,054	82.3	82.3	1.4
2006-Jul-21 Fri	19.23	19.25	###	###			34.9	34.9	0.0
2006-Jul-20 Thu	###	19.27	###	19.26	1,377,576	13,272,944	###	###	1.4
2006-Jul-19 Wed	18.78	###	18.76	18.8	659,822	###	75.6	75.6	1.3
2006-Jul-18 Tue	###	###	18.71	18.76			26.6	26.6	###
2006-Jul-17 Mon	18.87	###	18.7	###	1,317,888	12,322,252	###	###	0.0
2006-Jul-14 Fri	19.25	19.25	18.89	18.89	1,039,082	###	###	###	###
2006-Jul-13 Thu	19.43	###	###	###	1,182,142	0	37.9	37.9	0.0
2006-Jul-12 Wed	19.52	###	###	19.43	1,040,844	0	31.1	31.1	1.4
2006-Jul-11 Tue	19.82	19.82	19.4	19.49	1,311,875	###	22.2	22.2	1.4
2006-Jul-10 Mon	19.73	19.82	###	19.8	1,748,855	17,331,153	###	###	1.4
2006-Jul-07 Fri	19.89	19.89	19.54	19.8	2,931,341	57,791,387	26.3	26.3	1.4
2006-Jul-06 Thu	19.59	###	19.51	19.77			###	###	1.4
2006-Jul-05 Wed	###	19.76	19.51	19.7			###	###	1.4
2006-Jul-04 Tue	19.78	###	19.7	19.73			34.7	34.7	###
2006-Jul-03 Mon	###	###	###	19.55	2,702,526	0	###	###	###
2006-Jun-30 Fri	19.24	19.42	###	###	3,239,584	###	###	###	0.0
2006-Jun-27 Tue	19.2	###	###	###	1,443,278	0	33.5	33.5	0.0
2006-Jun-26 Mon	###	###	18.88	###			80.4	80.4	0.0
2006-Jun-23 Fri	18.85	###	18.81	18.89			73.5	73.5	###
2006-Jun-22 Thu	###	###	18.83	###			###	###	0.0
2006-Jun-21 Wed	18.75	###	18.71	###			79.2	79.2	0.0
2006-Jun-20 Tue	18.75	18.85	18.7	18.75			###	###	###
2006-Jun-19 Mon	###	###	###	18.76			###	###	###
2006-Jun-16 Fri	18.8	###	18.78	###			###	###	0.0
2006-Jun-15 Thu	18.7	18.77	18.55	###	4,245,077	###	29.0	29.0	0.0
2006-Jun-14 Wed	18.55	18.7	18.5	18.57			64.7	64.7	###
2006-Jun-13 Tue	18.75	18.84	18.7	18.7			###	###	1.3
2006-Jun-09 Fri	###	###	###	###			70.0	70.0	0.0
2006-Jun-08 Thu	18.75	18.87	18.52	18.7			###	###	1.3
2006-Jun-07 Wed	18.73	###	###	###			###	###	0.0
2006-Jun-06 Tue	18.78	18.86	18.72	18.73			39.6	39.6	1.3
2006-Jun-05 Mon	###	###	18.75	18.88			30.3	30.3	1.3
2006-Jun-02 Fri	###	###	18.78	###	2,155,323	20,238,482	###	###	0.0
2006-Jun-01 Thu	###	###	###	18.74			24.2	24.2	1.3
2006-May-31 Wed	###	###	###	###			###	###	0.0
2006-May-30 Tue	###	###	###	###			###	###	0.0
2006-May-29 Mon	###	###	###	###	477,957	0	###	###	0.0
2006-May-26 Fri	###	###	###	###			###	###	0.0
2006-May-25 Thu	18.8	###	18.8	###	1,812,328	17,035,883	78.2	78.2	0.0
2006-May-24 Wed	###	###	18.81	###			###	###	0.0
2006-May-23 Tue	###	19.2	###	###			73.9	73.9	0.0
2006-May-22 Mon	19.46	19.47	###	###			47.8	47.8	0.0
2006-May-19 Fri	###	###	19.42	19.42	2,064,589	20,047,159	###	###	1.4
2006-May-18 Thu	19.75	###	19.56	###	1,519,157	14,857,355	###	###	0.0
2006-May-17 Wed	20	###	19.89	###	3,399,155	###	30.3	30.3	0.0
2006-May-16 Tue	###	19.87	19.59	19.85			83.6	83.6	1.4
2006-May-15 Mon	###	19.74	19.51	###			46.5	46.5	0.0
2006-May-12 Fri	19.56	19.75	19.56	###			75.1	75.1	0.0
2006-May-11 Thu	19.88	###	###	19.75	1,401,054	0	###	###	###
2006-May-10 Wed	###	###	19.77	19.85	2,302,524	22,760,449	32.9	32.9	1.4
2006-May-09 Tue	19.75	###	19.75	19.8	809,983	7,998,582	###	###	1.4
2006-May-08 Mon	19.75	19.75	###	19.72	2,010,486	19,853,549	###	###	1.4
2006-May-05 Fri	19.58	19.75	19.55	19.55	1,571,975	###	27.4	27.4	###
2006-May-04 Thu	###	19.76	19.49	19.49			###	###	1.4
2006-May-03 Wed	20.2	20.2	19.89	###	2,464,227	###	24.9	24.9	0.0
2006-May-02 Tue	20.22	###	###	20.2	1,685,988	0	42.7	42.7	1.4
2006-May-01 Mon	###	20.48	20.25	###	1,179,380	24,018,073	33.0	33.0	0.0
2006-Apr-28 Fri	###	###	###	###	3,435,646	0	78.1	78.1	0.0
2006-Apr-27 Thu	###	20.28	###	###			39.8	39.8	0.0
2006-Apr-26 Wed	###	###	###	###	4,175,129	0	62.7	62.7	0.0
2006-Apr-24 Mon	19.87	###	19.82	###	2,167,521	###	75.0	75.0	0.0
2006-Apr-21 Fri	19.77	###	19.77	19.86	4,547,240	###	###	###	1.4
2006-Apr-20 Thu	19.73	###	19.7	19.83	3,526,187	34,732,941	69.2	69.2	###
2006-Apr-19 Wed	###	###	19.71	19.81	4,695,056	46,269,776	###	###	###
2006-Apr-18 Tue	###	19.86	19.57	19.86			74.4	74.4	1.4
2006-Apr-13 Thu	19.55	###	19.45	19.53			37.1	37.1	###
2006-Apr-11 Tue	19.55	###	19.46	19.55	6,672,358	64,922,043	###	###	###
2006-Apr-10 Mon	###	###	###	###	2,189,782	0	###	###	0.0
2006-Apr-07 Fri	19.52	19.52	19.25	19.47	1,577,672	30,583,171	34.7	34.7	###
2006-Apr-06 Thu	###	19.52	19.24	19.5			70.2	70.2	1.4
2006-Apr-05 Wed	19.25	###	###	###	3,481,343	0	69.4	69.4	0.0
2006-Apr-04 Tue	19.55	19.55	###	###			###	###	0.0
2006-Apr-03 Mon	###	###	###	19.54			###	###	1.4
2006-Mar-31 Fri	19.4	19.52	###	19.44	2,232,420	###	###	###	1.4
2006-Mar-30 Thu	###	19.7	19.43	19.51			29.2	29.2	###
2006-Mar-29 Wed	###	###	###	19.53			69.1	69.1	###
2006-Mar-28 Tue	19.41	19.74	###	19.45	2,195,356	###	###	###	###
2006-Mar-27 Mon	19.43	19.47	###	19.46	1,112,458	10,829,778	64.1	64.1	###
2006-Mar-24 Fri	19.5	19.5	19.41	19.44	1,414,651	###	###	###	1.4
2006-Mar-23 Thu	19.45	19.53	19.41	19.5			###	###	1.4
2006-Mar-22 Wed	19.4	19.53	###	19.42	1,093,887	###	63.3	63.3	1.4
2006-Mar-21 Tue	19.29	###	19.29	19.51			78.5	78.5	###
2006-Mar-20 Mon	###	###	###	###			67.1	67.1	0.0
2006-Mar-17 Fri	###	###	19.46	19.52	1,324,784	12,890,148	29.7	29.7	1.4
2006-Mar-16 Thu	19.7	19.7	19.42	###			###	###	0.0
2006-Mar-15 Wed	###	###	19.52	19.55			###	###	###
2006-Mar-14 Tue	19.74	###	19.74	19.83	1,391,973	13,738,773	72.6	72.6	###
2006-Mar-13 Mon	19.7	19.81	###	19.78			67.7	67.7	1.4
2006-Mar-10 Fri	19.54	###	19.44	19.58	1,463,329	14,223,557	67.0	67.0	1.4
2006-Mar-09 Thu	19.54	19.74	19.53	###			66.5	66.5	0.0
2006-Mar-08 Wed	19.5	###	19.42	19.59			72.0	72.0	###
2006-Mar-07 Tue	###	###	###	19.55	2,707,176	0	75.3	75.3	###
2006-Mar-06 Mon	19.58	###	###	19.5			###	###	1.4
2006-Mar-03 Fri	19.55	19.86	19.55	19.55			64.7	64.7	###
2006-Mar-02 Thu	19.78	19.79	19.41	19.5			###	###	1.4
2006-Mar-01 Wed	###	20	19.56	###	3,308,254	###	###	###	0.0
2006-Feb-28 Tue	###	20.59	###	20.46			67.0	67.0	###
2006-Feb-27 Mon	20.78	20.85	###	###	6,051,885	###	###	###	0.0
2006-Feb-24 Fri	21.74	21.74	20.76	21	4,719,374	###	8.7	8.7	1.5
2006-Feb-23 Thu	21.88	###	21.75	###	1,565,241	###	68.0	68.0	0.0
2006-Feb-22 Wed	###	21.75	###	21.75	1,277,571	13,893,584	###	###	###
2006-Feb-21 Tue	###	21.56	###	21.47	1,081,640	11,660,079	76.3	76.3	###
2006-Feb-20 Mon	21.5	21.5	###	###	771,470	###	###	###	0.0
2006-Feb-17 Fri	###	21.53	21.21	21.23			31.5	31.5	###
2006-Feb-16 Thu	###	21.4	21	21.4			###	###	1.5
2006-Feb-15 Wed	21.44	###	###	###	807,129	0	19.6	19.6	0.0
2006-Feb-14 Tue	###	21.51	###	21.41	1,132,986	###	###	###	###
2006-Feb-13 Mon	21.51	###	###	21.24	918,852	0	###	###	1.5
2006-Feb-10 Fri	21.8	21.85	21.5	21.53	1,678,589	###	23.3	23.3	1.5
2006-Feb-09 Thu	21.85	###	21.75	21.82	801,622	###	###	###	1.6
2006-Feb-08 Wed	21.73	###	21.73	21.75			###	###	###
2006-Feb-07 Tue	###	###	21.81	###			29.3	29.3	0.0
2006-Feb-06 Mon	###	###	###	###	843,382	0	78.0	78.0	0.0
2006-Feb-03 Fri	21.55	21.81	21.5	###			77.2	77.2	0.0
2006-Feb-02 Thu	22.27	###	###	21.74			17.7	17.7	1.6
2006-Feb-01 Wed	###	###	###	22.24	929,226	0	###	###	1.6
2006-Jan-31 Tue	###	22.28	###	###			###	###	0.0
2006-Jan-30 Mon	###	###	###	###			81.5	81.5	0.0
2006-Jan-27 Fri	21.51	###	21.51	###	1,538,655	###	###	###	0.0
2006-Jan-25 Wed	21.25	21.45	21.21	21.45	2,103,477	###	72.9	72.9	1.5
2006-Jan-24 Tue	###	###	###	21.21			###	###	###
2006-Jan-23 Mon	20.8	###	20.8	###			###	###	0.0
2006-Jan-20 Fri	20.87	###	20.8	###	2,513,547	26,140,888	75.1	75.1	0.0
2006-Jan-19 Thu	20.55	20.89	20.51	20.86			75.6	75.6	1.5
2006-Jan-18 Wed	20.74	20.8	20.42	20.53	1,110,282	###	###	###	###
2006-Jan-17 Tue	###	21	20.81	###	1,376,727	28,780,477	67.0	67.0	0.0
2006-Jan-16 Mon	###	20.76	###	###			###	###	0.0
2006-Jan-13 Fri	###	###	20.5	20.59			27.2	27.2	###
2006-Jan-12 Thu	###	###	20.53	###			72.7	72.7	0.0
2006-Jan-11 Wed	20	20.5	20	20.45			85.2	85.2	###
2006-Jan-10 Tue	###	###	###	20			###	###	1.4
2006-Jan-09 Mon	###	###	###	###			###	###	0.0
2006-Jan-06 Fri	###	###	20	###	399,385	3,993,850	30.4	30.4	0.0
2006-Jan-05 Thu	###	20.21	###	###			###	###	0.0
2006-Jan-04 Wed	20.24	20.28	###	20	1,569,473	15,914,456	###	###	1.4
2006-Jan-03 Tue	20	20.2	###	###	390,875	###	###	###	0.0
2005-Dec-30 Fri	###	###	20	###	513,822	5,138,220	67.8	67.8	0.0
2005-Dec-29 Thu	###	###	###	###			24.2	24.2	0.0
2005-Dec-28 Wed	###	20.26	###	###	891,025	9,026,083	###	###	0.0
2005-Dec-27 Tue	###	###	###	###	1,556,476	0	68.8	68.8	0.0
2005-Dec-23 Fri	###	###	###	###	1,556,476	0	68.8	68.8	0.0
2005-Dec-22 Thu	###	###	###	###	1,649,050	0	###	###	0.0
2005-Dec-21 Wed	19.83	###	19.82	###			70.7	70.7	0.0
2005-Dec-20 Tue	19.7	19.81	###	19.7	498,252	4,935,186	###	###	1.4
2005-Dec-19 Mon	19.7	19.81	19.7	19.73			###	###	###
2005-Dec-16 Fri	###	###	19.5	###			###	###	0.0
2005-Dec-15 Thu	19.74	19.74	19.58	###			36.7	36.7	0.0
2005-Dec-14 Wed	19.45	###	19.44	19.54	1,353,378	###	72.1	72.1	1.4
2005-Dec-13 Tue	19.51	19.54	19.4	19.49	751,770	###	###	###	1.4
2005-Dec-12 Mon	19.49	19.56	###	19.5	858,253	###	70.7	70.7	1.4
2005-Dec-09 Fri	###	###	19.44	19.54	1,990,554	19,348,184	###	###	1.4
2005-Dec-08 Thu	19.71	19.81	###	###	791,487	7,839,678	###	###	0.0
2005-Dec-07 Wed	19.71	19.83	###	19.75	1,107,255	###	68.5	68.5	###
2005-Dec-06 Tue	19.7	19.85	19.54	19.7			###	###	1.4
2005-Dec-05 Mon	###	19.8	19.53	###			34.9	34.9	0.0
2005-Dec-02 Fri	19.72	19.88	###	###			32.4	32.4	0.0
2005-Dec-01 Thu	19.73	###	19.51	###			36.7	36.7	0.0
2005-Nov-30 Wed	###	20.25	19.8	19.8	1,372,282	27,479,947	20.1	20.1	1.4
2005-Nov-29 Tue	###	###	###	###	828,422	0	###	###	0.0
2005-Nov-28 Mon	###	###	###	###	676,989	0	28.9	28.9	0.0
2005-Nov-25 Fri	###	###	19.82	###	1,133,186	11,229,873	###	###	0.0
2005-Nov-24 Thu	###	###	19.8	###			###	###	0.0
2005-Nov-23 Wed	20.2	###	###	###			24.2	24.2	0.0
2005-Nov-22 Tue	###	20.24	###	###	1,103,185	###	###	###	0.0
2005-Nov-21 Mon	###	20.22	###	###	1,344,458	13,592,470	70.2	70.2	0.0
2005-Nov-18 Fri	###	###	###	###			###	###	0.0
2005-Nov-17 Thu	###	###	###	###			###	###	0.0
2005-Nov-16 Wed	###	###	19.88	20	669,173	6,651,579	68.8	68.8	1.4
2005-Nov-15 Tue	###	###	19.82	###			###	###	0.0
2005-Nov-14 Mon	20	20	19.73	###			###	###	0.0
2005-Nov-11 Fri	19.75	###	19.75	###	2,181,922	21,546,479	###	###	0.0
2005-Nov-10 Thu	19.56	###	19.53	###			###	###	0.0
2005-Nov-09 Wed	###	###	19.42	19.5	772,159	###	###	###	1.4
2005-Nov-08 Tue	###	###	###	###			81.9	81.9	0.0
2005-Nov-07 Mon	19.25	###	###	###			74.8	74.8	0.0
2005-Nov-04 Fri	###	19.45	###	###	1,033,675	10,052,489	###	###	0.0
2005-Nov-03 Thu	###	###	###	###	828,679	0	80.7	80.7	0.0
2005-Nov-02 Wed	###	19.21	18.82	###			24.1	24.1	0.0
2005-Nov-01 Tue	19.27	###	###	###			###	###	0.0
2005-Oct-31 Mon	###	19.27	###	19.27	989,722	9,535,971	###	###	###
2005-Oct-28 Fri	18.88	###	18.78	18.88			72.4	72.4	1.3
2005-Oct-27 Thu	###	###	###	###	996,521	0	19.7	19.7	0.0
2005-Oct-26 Wed	###	###	###	###	1,301,377	0	74.2	74.2	0.0
2005-Oct-25 Tue	18.85	###	###	###			###	###	0.0
2005-Oct-24 Mon	18.5	###	18.4	18.48			###	###	###
2005-Oct-21 Fri	###	18.73	18.52	###			34.0	34.0	0.0
2005-Oct-20 Thu	###	###	18.71	###			###	###	0.0
2005-Oct-19 Wed	###	19.21	18.81	###			34.1	34.1	0.0
2005-Oct-18 Tue	19.22	19.25	###	###	1,539,985	14,822,355	###	###	0.0
2005-Oct-17 Mon	###	###	###	###			70.1	70.1	0.0
2005-Oct-14 Fri	###	19.2	###	###	1,797,249	###	74.1	74.1	0.0
2005-Oct-13 Thu	###	###	18.81	###	1,248,359	###	73.6	73.6	0.0
2005-Oct-12 Wed	###	###	###	###			29.5	29.5	0.0
2005-Oct-11 Tue	###	19.2	###	###			###	###	0.0
2005-Oct-10 Mon	19.2	###	19.2	19.25			###	###	1.4
2005-Oct-07 Fri	18.8	19.24	18.71	###	2,018,252	###	73.0	73.0	0.0
2005-Oct-06 Thu	###	###	18.4	###			###	###	0.0
2005-Oct-05 Wed	###	###	19.24	19.24	1,365,556	13,136,648	###	###	1.4
2005-Oct-04 Tue	19.73	19.86	###	19.74	1,100,851	10,931,450	71.8	71.8	1.4
2005-Oct-03 Mon	###	19.75	###	###	445,947	4,403,726	31.4	31.4	0.0
2005-Sep-30 Fri	19.88	19.88	19.71	19.71	1,852,986	36,679,857	27.5	27.5	1.4
2005-Sep-29 Thu	19.89	19.89	19.7	19.81	1,284,946	###	###	###	###
2005-Sep-28 Wed	###	###	19.8	###			38.2	38.2	0.0
2005-Sep-27 Tue	19.8	19.85	19.73	19.78			###	###	1.4
2005-Sep-26 Mon	19.55	19.83	19.52	19.73	2,215,720	###	###	###	###
2005-Sep-23 Fri	###	19.54	###	19.4			70.3	70.3	1.4
2005-Sep-22 Thu	###	19.4	19.23	###	1,893,179	36,566,752	65.0	65.0	0.0
2005-Sep-21 Wed	19.42	19.58	###	19.41	1,848,077	18,092,673	###	###	###
2005-Sep-20 Tue	19.45	19.55	###	19.42	1,696,240	16,580,746	30.2	30.2	1.4
2005-Sep-19 Mon	###	###	19.41	19.46	917,556	8,904,880	###	###	###
2005-Sep-16 Fri	###	19.7	19.55	###			###	###	0.0
2005-Sep-15 Thu	###	19.73	19.46	19.53	3,573,743	###	###	###	###
2005-Sep-14 Wed	19.89	###	19.78	19.78			28.3	28.3	1.4
2005-Sep-13 Tue	19.84	###	###	19.85	2,797,382	0	67.3	67.3	1.4
2005-Sep-12 Mon	###	###	19.75	19.85	657,473	6,492,545	27.1	27.1	1.4
2005-Sep-09 Fri	19.8	###	19.73	###			74.1	74.1	0.0
2005-Sep-08 Thu	20	###	19.83	###			32.5	32.5	0.0
2005-Sep-07 Wed	###	20.2	###	###	1,548,087	15,635,678	###	###	0.0
2005-Sep-06 Tue	19.79	###	19.79	###			###	###	0.0
2005-Sep-05 Mon	19.85	19.87	###	19.74	709,084	7,044,749	32.4	32.4	1.4
2005-Sep-02 Fri	###	###	19.73	19.77			###	###	1.4
2005-Sep-01 Thu	19.79	###	19.79	19.85			65.6	65.6	1.4
2005-Aug-31 Wed	###	19.74	19.5	19.7			67.4	67.4	1.4
2005-Aug-30 Tue	20.85	21	20.81	###			69.0	69.0	0.0
2005-Aug-29 Mon	###	###	20.5	20.7	5,154,471	52,833,327	###	###	1.5
2005-Aug-26 Fri	21.2	###	###	21.45			75.1	75.1	1.5
2005-Aug-25 Thu	21.25	21.25	###	###			###	###	0.0
2005-Aug-24 Wed	21.27	###	###	21.27	1,720,154	0	###	###	###
2005-Aug-23 Tue	21.46	21.8	21.27	21.27	1,710,873	36,843,650	30.0	30.0	###
2005-Aug-22 Mon	21	21.87	###	21.4	1,813,080	19,826,029	###	###	1.5
2005-Aug-19 Fri	###	###	20.59	###	556,784	###	79.6	79.6	0.0
2005-Aug-18 Thu	20.76	###	20.56	20.8	1,646,852	###	###	###	1.5
2005-Aug-17 Wed	20.72	###	20.59	20.72	692,823	###	###	###	1.5
2005-Aug-16 Tue	20.49	###	20.47	20.59			###	###	###
2005-Aug-15 Mon	20.44	20.5	###	20.41	531,279	###	34.9	34.9	1.5
2005-Aug-12 Fri	###	###	20.26	20.5			###	###	1.5
2005-Aug-11 Thu	###	###	###	###			###	###	0.0
2005-Aug-10 Wed	###	###	###	###	839,342	0	68.8	68.8	0.0
2005-Aug-09 Tue	###	###	20	###			31.2	31.2	0.0
2005-Aug-08 Mon	###	###	###	###			73.9	73.9	0.0
2005-Aug-05 Fri	19.86	20	19.85	###	780,577	###	###	###	0.0
2005-Aug-04 Thu	###	###	19.86	19.86			31.2	31.2	1.4
2005-Aug-03 Wed	20.22	20.22	###	###	1,080,626	10,925,128	###	###	0.0
2005-Aug-02 Tue	###	20.22	###	20.22			71.1	71.1	1.4
2005-Aug-01 Mon	###	###	###	20.24	621,776	0	29.2	29.2	1.4
2005-Jul-29 Fri	20.41	20.5	20.26	20.41			###	###	1.5
2005-Jul-28 Thu	20.26	20.45	20.24	20.24			36.7	36.7	1.4
2005-Jul-27 Wed	###	###	20.2	20.26	700,046	###	32.1	32.1	1.4
2005-Jul-26 Tue	###	###	###	###	662,523	0	###	###	0.0
2005-Jul-25 Mon	###	20.2	###	###			###	###	0.0
2005-Jul-22 Fri	###	###	###	###	2,448,574	0	###	###	0.0
2005-Jul-21 Thu	###	###	###	###			###	###	0.0
2005-Jul-20 Wed	19.88	###	19.88	###	1,283,472	###	###	###	0.0
2005-Jul-19 Tue	19.83	20	19.82	19.82			31.7	31.7	1.4
2005-Jul-18 Mon	19.85	###	19.81	###			69.8	69.8	0.0
2005-Jul-15 Fri	###	###	###	###	485,151	0	71.4	71.4	0.0
2005-Jul-14 Thu	###	###	###	###	770,021	0	###	###	0.0
2005-Jul-13 Wed	19.89	20	19.84	20	699,059	13,925,255	75.5	75.5	1.4
2005-Jul-12 Tue	19.79	###	19.7	19.89	960,127	9,457,250	76.2	76.2	###
2005-Jul-11 Mon	19.59	19.82	19.56	19.82			79.2	79.2	1.4
2005-Jul-08 Fri	###	19.77	###	19.59	1,112,647	###	###	###	###
2005-Jul-07 Thu	###	19.7	19.4	19.49	1,606,724	31,411,454	29.8	29.8	1.4
2005-Jul-06 Wed	###	###	###	19.74	1,015,986	0	###	###	1.4
2005-Jul-05 Tue	###	###	19.89	###			###	###	0.0
2005-Jul-04 Mon	###	20.2	###	###	532,349	5,376,724	###	###	0.0
2005-Jul-01 Fri	20	20.29	20	###	1,045,349	21,058,555	66.3	66.3	0.0
2005-Jun-30 Thu	###	###	20	###	1,596,452	15,964,520	60.7	60.7	0.0
2005-Jun-29 Wed	20.45	20.46	###	###	1,390,858	14,228,477	25.8	25.8	0.0
2005-Jun-28 Tue	###	20.77	20.4	20.46	1,572,179	###	###	###	###
2005-Jun-27 Mon	###	20.74	###	###			###	###	0.0
2005-Jun-24 Fri	###	20.58	###	20.52			###	###	1.5
2005-Jun-23 Thu	20.28	20.52	20.23	20.48	1,723,554	###	80.2	80.2	1.5
2005-Jun-22 Wed	20.2	20.26	###	###	748,346	7,580,744	36.5	36.5	0.0
2005-Jun-21 Tue	###	###	###	###			###	###	0.0
2005-Jun-20 Mon	###	###	###	###	502,750	0	###	###	0.0
2005-Jun-17 Fri	20.22	###	###	20.25			61.4	61.4	###
2005-Jun-16 Thu	19.85	###	19.85	###	1,908,922	18,946,050	###	###	0.0
2005-Jun-15 Wed	19.8	###	19.74	###	474,170	4,680,057	74.7	74.7	0.0
2005-Jun-14 Tue	###	###	19.74	19.8			###	###	1.4
2005-Jun-10 Fri	###	###	19.86	###			###	###	0.0
2005-Jun-09 Thu	19.76	20	19.76	###			77.8	77.8	0.0
2005-Jun-08 Wed	###	19.83	19.41	19.76			71.5	71.5	###
2005-Jun-07 Tue	###	###	19.57	###	1,398,148	13,680,878	24.4	24.4	0.0
2005-Jun-06 Mon	19.7	###	###	###	1,109,752	0	###	###	0.0
2005-Jun-03 Fri	###	###	###	19.77			25.8	25.8	1.4
2005-Jun-02 Thu	###	20.27	###	###	1,007,526	10,211,276	70.0	70.0	0.0
2005-Jun-01 Wed	###	###	19.46	19.85			78.6	78.6	1.4
2005-May-31 Tue	###	###	19.57	###			###	###	0.0
2005-May-30 Mon	###	###	###	19.89			###	###	###
2005-May-27 Fri	19.59	###	19.59	###			84.4	84.4	0.0
2005-May-26 Thu	###	19.75	19.51	19.75	378,374	7,427,481	75.8	75.8	###
2005-May-25 Wed	19.54	19.72	19.51	###			###	###	0.0
2005-May-24 Tue	19.29	###	19.2	###			###	###	0.0
2005-May-23 Mon	###	19.43	###	###			67.3	67.3	0.0
2005-May-20 Fri	###	19.42	###	###	907,886	8,815,573	73.1	73.1	0.0
2005-May-19 Thu	19.29	19.45	###	###	697,284	6,781,086	###	###	0.0
2005-May-18 Wed	18.8	###	18.79	###	1,406,485	13,213,926	74.4	74.4	0.0
2005-May-17 Tue	19.21	19.24	18.82	18.86			24.4	24.4	1.3
2005-May-16 Mon	###	###	###	19.21			###	###	1.4
2005-May-13 Fri	19.4	19.4	###	###	577,880	###	###	###	0.0
2005-May-12 Thu	19.2	19.49	19.2	19.49	1,200,559	###	79.6	79.6	1.4
2005-May-11 Wed	19.27	19.43	19.23	19.4	569,648	###	###	###	1.4
2005-May-10 Tue	19.2	###	###	19.26			74.5	74.5	1.4
2005-May-09 Mon	19.21	###	###	###			31.1	31.1	0.0
2005-May-06 Fri	###	###	###	###			###	###	0.0
2005-May-05 Thu	###	###	###	###	1,238,228	0	###	###	0.0
2005-May-04 Wed	19.76	###	19.44	19.44	619,173	###	###	###	1.4
2005-May-03 Tue	###	20.29	19.87	###	915,282	###	###	###	0.0
2005-May-02 Mon	19.82	###	19.82	20	1,312,926	###	###	###	1.4
2005-Apr-29 Fri	19.79	19.85	19.49	19.72			###	###	1.4
2005-Apr-28 Thu	###	20	###	19.7	867,176	###	27.2	27.2	1.4
2005-Apr-27 Wed	20	###	19.82	###	849,221	8,415,780	36.5	36.5	0.0
2005-Apr-26 Tue	###	20.29	19.85	###	579,882	###	###	###	0.0
2005-Apr-22 Fri	###	###	19.87	###			###	###	0.0
2005-Apr-21 Thu	19.84	###	###	###			###	###	0.0
2005-Apr-20 Wed	###	###	###	19.85			30.8	30.8	1.4
2005-Apr-19 Tue	19.2	19.7	19.2	###	1,409,451	27,413,821	73.8	73.8	0.0
2005-Apr-18 Mon	###	###	###	###			45.2	45.2	0.0
2005-Apr-15 Fri	19.5	19.7	19.45	19.46	1,006,225	19,696,854	50.1	50.1	###
2005-Apr-14 Thu	###	###	19.76	19.78	776,078	7,667,650	39.0	39.0	1.4
2005-Apr-13 Wed	###	20.45	###	20.23			###	###	1.4
2005-Apr-12 Tue	###	###	###	20.23	470,085	0	###	###	1.4
2005-Apr-11 Mon	20.2	###	###	###	669,243	0	###	###	0.0
2005-Apr-08 Fri	###	###	###	###	1,250,971	0	###	###	0.0
2005-Apr-07 Thu	###	###	###	###			85.6	85.6	0.0
2005-Apr-06 Wed	20	###	19.45	19.73			26.6	26.6	###
2005-Apr-05 Tue	19.71	19.89	19.71	19.89			80.2	80.2	###
2005-Apr-04 Mon	19.73	19.79	###	19.74			###	###	1.4
2005-Apr-01 Fri	19.5	19.73	19.44	19.73	1,899,478	37,201,276	###	###	###
2005-Mar-31 Thu	19.25	19.5	19.2	19.43	1,425,359	###	71.1	71.1	1.4
2005-Mar-30 Wed	###	19.2	###	###	1,239,543	###	82.4	82.4	0.0
2005-Mar-29 Tue	###	19.25	18.75	###			46.6	46.6	0.0
2005-Mar-24 Thu	###	19.2	18.82	###			39.4	39.4	0.0
2005-Mar-23 Wed	###	19.25	18.85	###	896,421	17,076,820	37.7	37.7	0.0
2005-Mar-22 Tue	###	19.48	###	###	890,975	###	39.6	39.6	0.0
2005-Mar-21 Mon	###	19.55	###	19.48	761,922	7,447,787	###	###	###
2005-Mar-18 Fri	19.22	19.48	19.22	###	847,725	16,403,478	71.4	71.4	0.0
2005-Mar-17 Thu	19.52	19.52	###	###			18.8	18.8	0.0
2005-Mar-16 Wed	19.5	19.74	19.45	19.5			70.2	70.2	1.4
2005-Mar-15 Tue	###	19.47	19.2	19.46			76.8	76.8	###
2005-Mar-14 Mon	###	###	###	19.24			27.6	27.6	1.4
2005-Mar-11 Fri	###	###	###	19.23	601,943	0	27.5	27.5	###
2005-Mar-10 Thu	19.2	###	19.2	###			75.9	75.9	0.0
2005-Mar-09 Wed	###	19.4	###	19.21	455,452	4,417,884	70.7	70.7	1.4
2005-Mar-08 Tue	19.49	19.56	###	###			###	###	0.0
2005-Mar-07 Mon	19.41	19.5	19.41	19.49	704,942	13,714,646	###	###	1.4
2005-Mar-04 Fri	###	19.48	###	19.41			69.9	69.9	###
2005-Mar-03 Thu	###	###	###	19.26	2,104,143	0	###	###	1.4
2005-Mar-02 Wed	18.72	###	18.72	###	1,960,158	18,347,078	78.1	78.1	0.0
2005-Mar-01 Tue	###	19.2	###	19.2	1,112,658	###	###	###	###
2005-Feb-28 Mon	18.85	###	18.84	18.88	1,656,575	###	###	###	1.3
2005-Feb-25 Fri	18.4	18.7	###	###	3,209,483	###	###	###	0.0
2005-Feb-24 Thu	###	###	18.41	18.41	2,189,978	20,158,747	###	###	###
2005-Feb-23 Wed	###	###	18.45	###	1,524,641	###	###	###	0.0
2005-Feb-22 Tue	19.5	19.5	19.25	###			34.6	34.6	0.0
2005-Feb-21 Mon	19.53	19.53	19.42	19.47			35.2	35.2	###
2005-Feb-18 Fri	19.4	19.56	###	19.52	1,459,643	###	###	###	1.4
2005-Feb-17 Thu	19.26	19.58	###	19.55			###	###	###
2005-Feb-16 Wed	###	###	###	19.28	1,998,146	0	83.9	83.9	1.4
2005-Feb-15 Tue	###	###	18.85	18.85			###	###	###
2005-Feb-14 Mon	###	19.21	18.81	###			###	###	0.0
2005-Feb-11 Fri	18.81	###	18.76	###			###	###	0.0
2005-Feb-10 Thu	###	###	18.85	18.85			###	###	###
2005-Feb-09 Wed	###	###	###	###	815,280	0	###	###	0.0
2005-Feb-08 Tue	###	19.2	###	###	1,139,924	10,943,270	###	###	0.0
2005-Feb-07 Mon	###	###	###	19.2			###	###	###
2005-Feb-04 Fri	###	###	###	19.2	2,234,423	0	32.0	32.0	###
2005-Feb-03 Thu	18.51	19.52	18.51	###	2,304,551	###	94.1	94.1	0.0
2005-Feb-02 Wed	###	18.74	18.51	18.54			33.0	33.0	1.3
2005-Feb-01 Tue	18.75	18.75	18.4	18.55	2,413,953	44,839,176	28.5	28.5	1.3
2005-Jan-31 Mon	###	###	###	###	981,044	0	###	###	0.0
2005-Jan-28 Fri	19.2	19.29	18.89	###	5,409,421	103,265,846	27.8	27.8	0.0
2005-Jan-27 Thu	###	18.54	###	18.4	1,941,458	###	###	###	1.3
2005-Jan-25 Tue	17.73	###	17.73	###			###	###	0.0
2005-Jan-24 Mon	###	17.75	###	17.72	1,258,649	###	###	###	1.3
2005-Jan-21 Fri	17.51	17.75	17.51	17.7			77.0	77.0	1.3
2005-Jan-20 Thu	17.55	17.58	17.47	17.58			###	###	1.3
2005-Jan-19 Wed	###	###	17.42	###	1,065,373	###	16.9	16.9	0.0
2005-Jan-18 Tue	###	###	###	17.75	1,036,081	0	###	###	1.3
2005-Jan-17 Mon	17.88	###	17.7	###			###	###	0.0
2005-Jan-14 Fri	###	###	17.8	17.88	1,873,186	16,671,355	18.5	18.5	1.3
2005-Jan-13 Thu	17.77	18.27	17.73	18.23			###	###	1.3
2005-Jan-12 Wed	###	17.77	17.58	17.73			###	###	###
2005-Jan-11 Tue	###	17.76	###	17.7	864,353	7,675,454	###	###	1.3
2005-Jan-10 Mon	17.45	17.73	17.45	###	363,982	6,402,443	77.6	77.6	0.0
2005-Jan-07 Fri	###	17.55	###	17.54	629,225	5,521,449	77.9	77.9	1.3
2005-Jan-06 Thu	17.2	17.2	###	###	846,025	###	27.7	27.7	0.0
2005-Jan-05 Wed	###	###	###	17.22			###	###	1.2
2005-Jan-04 Tue	###	17.43	###	###			30.3	30.3	0.0
2004-Dec-31 Fri	17.45	17.5	###	###	222,728	1,948,870	###	###	0.0
2004-Dec-30 Thu	17.46	17.53	17.45	17.48			###	###	1.2
2004-Dec-29 Wed	17.58	###	17.42	17.46			###	###	1.2
2004-Dec-24 Fri	17.59	###	17.51	###			67.3	67.3	0.0
2004-Dec-23 Thu	17.5	###	###	17.5			70.0	70.0	1.3
2004-Dec-22 Wed	17.58	17.59	17.42	17.59			###	###	###
2004-Dec-21 Tue	17.25	17.58	17.22	17.58	1,202,571	###	84.8	84.8	1.3
2004-Dec-20 Mon	###	###	###	17.23			32.1	32.1	###
2004-Dec-17 Fri	###	###	17.23	###	1,233,044	10,622,674	28.1	28.1	0.0
2004-Dec-16 Thu	17.4	17.4	###	###			###	###	0.0
2004-Dec-15 Wed	###	17.49	###	17.41	1,214,953	###	82.7	82.7	###
2004-Dec-14 Tue	###	17.2	###	###	605,229	###	###	###	0.0
2004-Dec-13 Mon	###	17.23	###	###	614,252	5,291,780	31.3	31.3	0.0
2004-Dec-10 Fri	###	###	###	###	537,056	0	###	###	0.0
2004-Dec-09 Thu	17.2	###	###	###			29.2	29.2	0.0
2004-Dec-08 Wed	17.5	17.57	###	###	773,454	###	###	###	0.0
2004-Dec-07 Tue	17.29	17.55	17.29	17.55			###	###	###
2004-Dec-06 Mon	###	###	###	17.29			###	###	###
2004-Dec-03 Fri	17.29	###	###	###			30.4	30.4	0.0
2004-Dec-02 Thu	###	###	###	17.2	1,464,640	0	70.0	70.0	1.2
2004-Dec-01 Wed	17.23	###	16.82	16.82	1,473,457	12,391,773	18.8	18.8	###
2004-Nov-30 Tue	17.54	17.58	17.21	17.25	1,533,640	###	###	###	1.2
2004-Nov-29 Mon	###	17.7	###	17.54			29.6	29.6	1.3
2004-Nov-26 Fri	17.7	17.75	17.58	17.7	693,344	12,247,921	###	###	1.3
2004-Nov-25 Thu	###	###	17.53	17.84	1,295,520	###	74.2	74.2	1.3
2004-Nov-24 Wed	17.5	17.7	17.5	17.55			###	###	###
2004-Nov-23 Tue	###	17.48	###	17.48	713,346	6,234,644	81.9	81.9	1.2
2004-Nov-22 Mon	17.25	###	###	###			###	###	0.0
2004-Nov-19 Fri	###	17.25	###	17.21	839,121	###	70.5	70.5	###
2004-Nov-18 Thu	###	###	###	###			72.7	72.7	0.0
2004-Nov-17 Wed	###	###	###	###	1,014,488	0	32.4	32.4	0.0
2004-Nov-16 Tue	###	###	###	###	712,052	0	38.5	38.5	0.0
2004-Nov-15 Mon	###	###	###	###			68.2	68.2	0.0
2004-Nov-12 Fri	###	###	###	###			###	###	0.0
2004-Nov-11 Thu	16.8	###	16.78	###	890,471	7,471,051	###	###	0.0
2004-Nov-10 Wed	16.48	16.86	16.48	16.8	1,309,584	###	###	###	1.2
2004-Nov-09 Tue	###	###	###	###	451,155	0	16.6	16.6	0.0
2004-Nov-08 Mon	16.72	###	16.7	16.88			###	###	1.2
2004-Nov-05 Fri	###	###	16.57	###	904,652	7,495,041	###	###	0.0
2004-Nov-04 Thu	###	###	16.85	###			30.4	30.4	0.0
2004-Nov-03 Wed	###	###	16.88	###			###	###	0.0
2004-Nov-02 Tue	###	###	16.74	16.84	205,085	###	###	###	1.2
2004-Nov-01 Mon	###	###	16.83	###			###	###	0.0
2004-Oct-29 Fri	16.76	###	16.71	###			84.4	84.4	0.0
2004-Oct-28 Thu	16.45	16.87	16.44	16.85	2,117,278	###	###	###	###
2004-Oct-27 Wed	###	16.55	###	16.4	1,662,051	13,753,472	78.6	78.6	###
2004-Oct-26 Tue	16.2	16.23	###	###			35.6	35.6	0.0
2004-Oct-25 Mon	###	16.25	###	16.25			83.2	83.2	###
2004-Oct-22 Fri	###	###	###	###	534,076	0	74.7	74.7	0.0
2004-Oct-21 Thu	15.85	###	15.8	###			74.6	74.6	0.0
2004-Oct-20 Wed	15.85	###	15.77	15.88			###	###	1.1
2004-Oct-19 Tue	15.8	15.89	###	###	702,974	5,585,128	###	###	0.0
2004-Oct-18 Mon	###	###	15.72	15.87	939,581	###	###	###	###
2004-Oct-15 Fri	###	###	###	###	690,844	0	###	###	0.0
2004-Oct-14 Thu	###	16.2	###	16.2			###	###	1.2
2004-Oct-13 Wed	###	###	###	###			###	###	0.0
2004-Oct-12 Tue	###	###	###	15.86			77.2	77.2	1.1
2004-Oct-11 Mon	###	15.8	###	15.71	582,855	4,604,554	###	###	1.1
2004-Oct-08 Fri	15.7	15.79	###	15.7			69.5	69.5	###
2004-Oct-07 Thu	###	15.8	15.53	15.7	1,392,647	###	71.6	71.6	###
2004-Oct-06 Wed	###	15.8	###	15.7			###	###	###
2004-Oct-05 Tue	15.58	###	15.5	###			###	###	0.0
2004-Oct-04 Mon	15.47	15.54	###	15.5			71.8	71.8	1.1
2004-Oct-01 Fri	###	15.5	###	15.47	981,840	###	###	###	###
2004-Sep-30 Thu	###	15.44	15.28	###			###	###	0.0
2004-Sep-29 Wed	###	15.29	###	15.29	416,871	3,186,978	###	###	1.1
2004-Sep-28 Tue	###	15.24	###	###			71.3	71.3	0.0
2004-Sep-27 Mon	###	15.21	###	###	568,856	4,326,149	33.4	33.4	0.0
2004-Sep-24 Fri	###	###	###	15.24			82.8	82.8	1.1
2004-Sep-23 Thu	15.25	15.25	###	15.2	369,746	###	###	###	1.1
2004-Sep-22 Wed	###	###	15.22	15.25			###	###	###
2004-Sep-21 Tue	###	###	###	15.28			75.7	75.7	###
2004-Sep-20 Mon	###	###	###	15.2			###	###	1.1
2004-Sep-17 Fri	15.2	###	###	###			###	###	0.0
2004-Sep-16 Thu	###	###	###	15.28	2,630,958	0	###	###	###
2004-Sep-15 Wed	15.25	15.25	###	15.23			32.6	32.6	1.1
2004-Sep-14 Tue	###	15.2	###	15.2	843,689	###	79.5	79.5	1.1
2004-Sep-13 Mon	###	###	###	###	1,528,946	0	27.6	27.6	0.0
2004-Sep-10 Fri	###	###	###	###	540,225	0	72.3	72.3	0.0
2004-Sep-09 Thu	###	###	###	###	792,086	0	75.0	75.0	0.0
2004-Sep-08 Wed	###	###	###	###	544,526	0	###	###	0.0
2004-Sep-07 Tue	14.86	###	14.8	###	587,643	4,348,558	###	###	0.0
2004-Sep-06 Mon	###	###	14.8	14.86	422,047	3,123,147	33.1	33.1	###
2004-Sep-03 Fri	14.85	###	14.76	###	519,652	###	74.0	74.0	0.0
2004-Sep-02 Thu	###	###	###	14.85			82.5	82.5	###
2004-Sep-01 Wed	###	14.75	###	###			###	###	0.0
2004-Aug-31 Tue	###	###	14.83	###	1,476,924	###	30.4	30.4	0.0
2004-Aug-30 Mon	###	###	###	###	2,267,171	0	###	###	0.0
2004-Aug-27 Fri	###	14.81	###	14.81	2,138,225	15,833,556	78.3	78.3	1.1
2004-Aug-26 Thu	###	14.43	###	14.4			###	###	1.0
2004-Aug-25 Wed	###	###	###	14.28			###	###	###
2004-Aug-24 Tue	14.22	###	###	###	567,255	0	###	###	0.0
2004-Aug-23 Mon	###	###	###	14.24			70.8	70.8	1.0
2004-Aug-20 Fri	###	###	###	###			###	###	0.0
2004-Aug-19 Thu	###	14.2	###	###			###	###	0.0
2004-Aug-18 Wed	###	###	###	###	1,324,081	0	###	###	0.0
2004-Aug-17 Tue	###	###	13.85	13.85	579,089	###	###	###	###
2004-Aug-16 Mon	###	###	13.87	###			78.3	78.3	0.0
2004-Aug-13 Fri	###	###	13.86	13.86	593,523	###	###	###	###
2004-Aug-12 Thu	###	###	###	###			###	###	0.0
2004-Aug-11 Wed	###	###	###	###	2,314,723	0	71.6	71.6	0.0
2004-Aug-10 Tue	###	###	13.87	###			###	###	0.0
2004-Aug-09 Mon	13.88	###	13.86	###	372,520	###	###	###	0.0
2004-Aug-06 Fri	###	###	###	###			###	###	0.0
2004-Aug-05 Thu	###	###	###	###	442,970	0	69.9	69.9	0.0
2004-Aug-04 Wed	###	###	###	###			###	###	0.0
2004-Aug-03 Tue	###	###	###	###			###	###	0.0
2004-Aug-02 Mon	13.86	###	13.85	###			###	###	0.0
2004-Jul-30 Fri	13.82	###	13.76	###			###	###	0.0
2004-Jul-29 Thu	13.75	13.87	13.75	13.82			###	###	1.0
2004-Jul-28 Wed	###	###	13.77	13.85			###	###	###
2004-Jul-27 Tue	###	###	13.78	13.85	1,146,745	7,901,073	27.1	27.1	###
2004-Jul-26 Mon	###	13.86	###	13.83	3,229,141	22,377,947	84.7	84.7	1.0
2004-Jul-23 Fri	###	13.7	13.58	###			###	###	0.0
2004-Jul-22 Thu	###	###	13.53	###			69.4	69.4	0.0
2004-Jul-21 Wed	###	13.79	###	13.73	1,978,887	13,644,425	71.5	71.5	###
2004-Jul-20 Tue	13.85	###	13.55	13.55	1,567,749	###	###	###	1.0
2004-Jul-19 Mon	###	###	13.81	13.84			###	###	1.0
2004-Jul-16 Fri	###	###	###	###			###	###	0.0
2004-Jul-15 Thu	###	###	###	###			###	###	0.0
2004-Jul-14 Wed	###	###	13.79	###	630,986	4,350,648	###	###	0.0
2004-Jul-13 Tue	###	###	###	###			29.4	29.4	0.0
2004-Jul-12 Mon	###	14.2	###	14.2			###	###	1.0
2004-Jul-09 Fri	###	###	###	###			###	###	0.0
2004-Jul-08 Thu	###	###	###	###	1,111,771	0	###	###	0.0
2004-Jul-07 Wed	###	###	###	###	785,042	0	###	###	0.0
2004-Jul-06 Tue	###	14.21	###	###	798,240	###	###	###	0.0
2004-Jul-05 Mon	###	14.21	###	14.2			71.2	71.2	1.0
2004-Jul-02 Fri	###	14.2	###	###	421,425	###	###	###	0.0
2004-Jul-01 Thu	###	14.22	###	14.2	766,645	5,450,845	71.1	71.1	1.0
2004-Jun-30 Wed	14.2	14.2	###	14.2	1,372,456	###	###	###	1.0
2004-Jun-29 Tue	14.27	14.28	###	###	851,642	6,080,723	###	###	0.0
2004-Jun-28 Mon	14.25	14.26	###	14.26	598,174	4,264,980	74.5	74.5	1.0
2004-Jun-25 Fri	###	14.42	###	###	2,115,453	###	###	###	0.0
2004-Jun-24 Thu	###	###	###	###	881,450	0	###	###	0.0
2004-Jun-23 Wed	###	14.2	###	###			###	###	0.0
2004-Jun-22 Tue	###	###	###	###			###	###	0.0
2004-Jun-21 Mon	###	###	###	###	891,688	0	###	###	0.0
2004-Jun-18 Fri	###	###	###	###			32.0	32.0	0.0
2004-Jun-17 Thu	###	###	###	###			67.8	67.8	0.0
2004-Jun-16 Wed	###	###	13.83	###	790,250	5,464,578	###	###	0.0
2004-Jun-15 Tue	###	###	13.78	13.83	577,385	3,978,182	29.3	29.3	1.0
2004-Jun-14 Mon	###	###	###	###	527,220	0	26.7	26.7	0.0
2004-Jun-11 Fri	###	###	###	###	527,220	0	###	###	0.0
2004-Jun-10 Thu	###	###	13.85	13.87			26.9	26.9	###
2004-Jun-09 Wed	###	###	###	13.82			23.3	23.3	1.0
2004-Jun-08 Tue	###	14.22	###	14.2	718,082	###	###	###	1.0
2004-Jun-07 Mon	###	###	13.88	###			33.7	33.7	0.0
2004-Jun-04 Fri	###	###	13.76	13.89	837,522	5,762,151	###	###	1.0
2004-Jun-03 Thu	###	###	13.85	###			30.7	30.7	0.0
2004-Jun-02 Wed	###	###	13.82	###	1,049,072	7,249,087	69.5	69.5	0.0
2004-Jun-01 Tue	###	###	###	###	1,386,772	0	75.4	75.4	0.0
2004-May-31 Mon	###	###	13.86	###	615,986	4,268,782	73.4	73.4	0.0
2004-May-28 Fri	13.74	###	13.74	13.81	1,238,174	8,506,255	65.5	65.5	###
2004-May-27 Thu	13.42	###	13.42	###	1,133,784	###	80.0	80.0	0.0
2004-May-26 Wed	13.55	13.56	13.41	13.5			26.0	26.0	1.0
2004-May-25 Tue	13.5	13.54	13.4	13.45			###	###	###
2004-May-24 Mon	13.41	13.52	13.41	13.5	218,783	###	###	###	1.0
2004-May-21 Fri	13.41	13.53	###	13.52			###	###	1.0
2004-May-20 Thu	13.55	13.55	###	13.4	645,729	###	###	###	1.0
2004-May-19 Wed	13.5	13.54	13.43	13.54			75.7	75.7	1.0
2004-May-18 Tue	###	13.5	###	13.5	1,114,984	7,526,142	83.3	83.3	1.0
2004-May-17 Mon	13.45	13.52	###	###	567,173	3,834,089	35.2	35.2	0.0
2004-May-14 Fri	###	13.5	13.28	13.48			###	###	1.0
2004-May-13 Thu	###	###	###	###	732,984	0	87.4	87.4	0.0
2004-May-12 Wed	###	13.25	###	13.2			###	###	0.9
2004-May-11 Tue	###	###	###	###	1,445,224	0	71.2	71.2	0.0
2004-May-10 Mon	###	###	###	13.28	958,975	0	###	###	0.9
2004-May-07 Fri	13.2	###	###	###			83.5	83.5	0.0
2004-May-06 Thu	###	###	###	13.21	928,683	0	###	###	###
2004-May-05 Wed	###	13.45	###	13.43			67.1	67.1	###
2004-May-04 Tue	13.27	13.5	13.27	13.45			84.3	84.3	###
2004-May-03 Mon	13.29	13.45	13.2	13.25	662,189	###	###	###	###
2004-Apr-30 Fri	###	13.4	13.21	13.4			68.6	68.6	1.0
2004-Apr-29 Thu	13.51	13.55	13.45	13.54			###	###	1.0
2004-Apr-28 Wed	###	###	###	13.74	485,771	0	###	###	###
2004-Apr-27 Tue	13.75	###	13.75	13.87	897,342	6,169,226	80.6	80.6	###
2004-Apr-26 Mon	13.7	13.88	###	13.71			78.1	78.1	###
2004-Apr-23 Fri	###	###	13.85	13.87			31.3	31.3	###
2004-Apr-22 Thu	###	###	13.7	13.78	537,728	###	###	###	1.0
2004-Apr-21 Wed	13.7	13.84	###	13.84	675,572	4,674,958	82.3	82.3	1.0
2004-Apr-20 Tue	###	13.74	###	13.7	526,227	3,615,179	75.3	75.3	1.0
2004-Apr-19 Mon	###	13.7	13.51	###	369,874	###	34.5	34.5	0.0
2004-Apr-16 Fri	###	13.81	###	13.73	806,184	###	###	###	###
2004-Apr-15 Thu	###	###	###	###			13.7	13.7	0.0
2004-Apr-14 Wed	13.87	###	13.87	###			83.1	83.1	0.0
2004-Apr-13 Tue	###	###	###	###	780,727	0	###	###	0.0
2004-Apr-08 Thu	14.2	14.2	###	###	1,111,855	7,894,170	###	###	0.0
2004-Apr-07 Wed	14.44	14.45	14.25	14.27	568,486	8,157,774	25.3	25.3	###
2004-Apr-06 Tue	###	14.46	###	14.4			78.0	78.0	1.0
2004-Apr-05 Mon	14.23	###	14.2	14.22			33.1	33.1	1.0
2004-Apr-02 Fri	###	###	###	14.27	896,578	0	###	###	###
2004-Apr-01 Thu	14.22	14.24	###	14.24			67.6	67.6	1.0
2004-Mar-31 Wed	14.29	14.29	###	###	833,241	###	25.0	25.0	0.0
2004-Mar-30 Tue	14.29	14.4	14.2	###	1,031,475	###	###	###	0.0
2004-Mar-29 Mon	14.43	14.44	14.2	14.29			27.0	27.0	###
2004-Mar-26 Fri	###	###	14.28	14.42			###	###	###
2004-Mar-25 Thu	###	###	###	14.29			###	###	###
2004-Mar-24 Wed	###	14.2	###	14.2	1,402,526	###	###	###	1.0
2004-Mar-23 Tue	###	###	###	###			75.7	75.7	0.0
2004-Mar-22 Mon	14.24	14.24	###	###	662,876	4,719,677	###	###	0.0
2004-Mar-19 Fri	###	###	###	14.25			###	###	1.0
2004-Mar-18 Thu	14.5	14.5	14.26	###			###	###	0.0
2004-Mar-17 Wed	14.26	###	###	###			###	###	0.0
2004-Mar-16 Tue	###	14.29	###	14.28	1,179,325	8,426,277	85.5	85.5	###
2004-Mar-15 Mon	###	###	###	###			###	###	0.0
2004-Mar-12 Fri	###	###	13.8	###	1,004,445	6,930,670	###	###	0.0
2004-Mar-11 Thu	###	###	###	###	2,293,622	0	77.6	77.6	0.0
2004-Mar-10 Wed	13.87	###	13.86	###	1,625,989	###	82.3	82.3	0.0
2004-Mar-09 Tue	###	###	###	13.85			82.6	82.6	###
2004-Mar-08 Mon	13.5	###	13.5	###			79.9	79.9	0.0
2004-Mar-05 Fri	###	19.48	###	19.41			70.4	70.4	###
2004-Mar-04 Thu	13.54	13.74	13.5	13.51	1,498,441	###	###	###	###
2004-Mar-03 Wed	13.43	13.52	13.42	13.52			###	###	1.0
2004-Mar-02 Tue	13.59	13.59	###	13.43	2,871,824	19,514,044	29.6	29.6	###
2004-Mar-01 Mon	###	13.86	###	13.7	1,808,874	###	71.5	71.5	1.0
2004-Feb-27 Fri	###	###	###	13.58	5,107,957	0	82.0	82.0	###
2004-Feb-26 Thu	12.75	###	12.75	###	2,319,544	###	###	###	0.0
2004-Feb-25 Wed	###	12.7	12.59	###			###	###	0.0
2004-Feb-24 Tue	12.74	12.74	###	###	695,372	###	###	###	0.0
2004-Feb-23 Mon	###	12.74	###	12.74	563,855	3,591,756	77.0	77.0	###
2004-Feb-20 Fri	12.75	12.79	12.73	12.74			35.9	35.9	###
2004-Feb-19 Thu	12.75	12.79	12.73	12.75	763,827	###	###	###	###
2004-Feb-18 Wed	12.7	12.8	###	12.75	937,252	###	###	###	###
2004-Feb-17 Tue	###	###	###	###	874,427	0	###	###	0.0
2004-Feb-16 Mon	###	###	12.52	12.55			30.0	30.0	###
2004-Feb-13 Fri	12.56	###	12.56	###	1,656,152	###	72.3	72.3	0.0
2004-Feb-12 Thu	12.52	###	12.5	12.56	2,888,223	###	66.2	66.2	0.9
2004-Feb-11 Wed	12.57	###	12.47	12.48			26.9	26.9	###
2004-Feb-10 Tue	12.5	###	12.48	12.56	666,746	###	72.0	72.0	0.9
2004-Feb-09 Mon	12.4	12.53	12.4	12.52	605,370	###	79.1	79.1	0.9
2004-Feb-06 Fri	12.44	12.44	###	12.4			###	###	0.9
2004-Feb-05 Thu	12.42	12.45	###	12.41	785,975	###	###	###	###
2004-Feb-04 Wed	12.4	12.51	###	12.46	1,027,653	###	###	###	0.9
2004-Feb-03 Tue	12.42	12.49	###	###	1,139,484	7,116,077	###	###	0.0
2004-Feb-02 Mon	###	###	12.4	12.4	1,831,271	11,353,880	###	###	0.9
2004-Jan-30 Fri	12.55	12.83	12.54	12.58			72.7	72.7	0.9
2004-Jan-29 Thu	12.45	###	12.45	12.57	1,462,774	###	79.3	79.3	0.9
2004-Jan-28 Wed	12.41	###	12.41	12.55	2,109,150	13,087,275	82.1	82.1	###
2004-Jan-27 Tue	12.71	12.77	###	###	1,178,626	7,525,527	38.1	38.1	0.0
2004-Jan-23 Fri	###	12.89	###	12.8	715,681	###	###	###	0.9
2004-Jan-22 Thu	12.75	12.75	###	12.73			###	###	###
2004-Jan-21 Wed	###	12.79	12.55	12.75			79.2	79.2	###
2004-Jan-20 Tue	12.53	###	12.5	###	383,948	2,399,675	72.2	72.2	0.0
2004-Jan-19 Mon	12.5	12.57	12.5	12.54			###	###	0.9
2004-Jan-16 Fri	12.41	12.52	12.41	12.47	495,141	###	75.2	75.2	###
2004-Jan-15 Thu	12.41	12.42	###	###	2,599,828	###	27.0	27.0	0.0
2004-Jan-14 Wed	12.48	12.5	12.41	12.41	1,740,750	21,681,041	29.6	29.6	###
2004-Jan-13 Tue	12.48	12.52	12.4	12.49	1,139,474	14,197,846	###	###	0.9
2004-Jan-12 Mon	12.29	12.46	12.25	12.4			###	###	0.9
2004-Jan-09 Fri	###	###	###	###	1,339,683	0	34.0	34.0	0.0
2004-Jan-08 Thu	###	12.4	###	###			###	###	0.0
2004-Jan-07 Wed	###	###	12.24	###			###	###	0.0
2004-Jan-06 Tue	###	###	###	###	411,486	0	###	###	0.0
2004-Jan-05 Mon	12.27	###	12.2	12.23	323,723	###	35.9	35.9	###
2004-Jan-02 Fri	###	###	12.29	###	202,479	###	###	###	0.0
2003-Dec-31 Wed	###	###	12.25	###			###	###	0.0
2003-Dec-30 Tue	###	12.4	12.27	12.28	503,374	###	20.6	20.6	0.9
2003-Dec-29 Mon	12.45	12.48	###	###	218,520	###	20.4	20.4	0.0
2003-Dec-24 Wed	12.43	12.44	###	12.44	236,146	1,468,828	###	###	0.9
2003-Dec-23 Tue	###	12.45	###	12.43	343,982	2,141,287	###	###	0.9
2003-Dec-22 Mon	12.28	###	12.27	###	455,851	2,796,645	###	###	0.0
2003-Dec-19 Fri	12.41	12.44	12.27	###			###	###	0.0
2003-Dec-18 Thu	###	###	###	###	2,090,587	0	###	###	0.0
2003-Dec-17 Wed	12.48	12.54	12.42	12.52			###	###	0.9
2003-Dec-16 Tue	12.45	12.5	###	12.41	977,283	###	35.7	35.7	###
2003-Dec-15 Mon	###	###	12.54	###	1,070,079	###	71.2	71.2	0.0
2003-Dec-12 Fri	12.4	12.55	12.4	12.55			###	###	###
2003-Dec-11 Thu	12.41	12.55	###	12.4			###	###	0.9
2003-Dec-10 Wed	12.59	###	12.41	12.46			###	###	0.9
2003-Dec-09 Tue	12.84	12.84	###	###	508,356	3,263,645	23.3	23.3	0.0
2003-Dec-08 Mon	12.85	###	12.84	###	704,448	4,522,556	73.6	73.6	0.0
2003-Dec-05 Fri	12.7	12.85	12.7	12.85	1,042,643	###	###	###	0.9
2003-Dec-04 Thu	###	12.75	###	12.75	947,245	6,038,686	###	###	###
2003-Dec-03 Wed	12.42	###	12.42	###			###	###	0.0
2003-Dec-02 Tue	12.5	12.56	12.47	12.5			###	###	0.9
2003-Dec-01 Mon	12.42	12.49	###	12.47			###	###	###
2003-Nov-28 Fri	12.42	12.5	12.41	12.45	537,153	6,690,240	70.1	70.1	###
2003-Nov-27 Thu	12.5	12.52	12.42	12.5	636,487	###	67.7	67.7	0.9
2003-Nov-26 Wed	12.58	###	12.41	12.49			###	###	0.9
2003-Nov-25 Tue	###	###	12.52	12.55			32.7	32.7	###
2003-Nov-24 Mon	12.55	###	12.45	12.55	386,988	###	73.7	73.7	###
2003-Nov-21 Fri	12.42	###	12.4	12.53			79.0	79.0	###
2003-Nov-20 Thu	12.41	12.47	###	###	1,034,754	###	###	###	0.0
2003-Nov-19 Wed	###	12.45	###	###	1,104,659	###	33.0	33.0	0.0
2003-Nov-18 Tue	12.2	###	###	12.27	758,429	0	###	###	###
2003-Nov-17 Mon	###	12.4	12.21	12.21			32.6	32.6	0.9
2003-Nov-14 Fri	###	12.4	###	###	381,487	###	###	###	0.0
2003-Nov-13 Thu	12.28	12.42	12.28	###			###	###	0.0
2003-Nov-12 Wed	12.29	###	12.2	12.2	2,027,540	###	32.6	32.6	###
2003-Nov-11 Tue	12.4	12.45	12.25	###	3,327,057	41,089,153	###	###	0.0
2003-Nov-10 Mon	12.55	###	12.42	12.44	703,271	###	30.1	30.1	0.9
2003-Nov-07 Fri	12.55	###	12.55	###	398,841	2,502,727	###	###	0.0
2003-Nov-06 Thu	###	###	12.56	###	2,436,686	15,302,388	###	###	0.0
2003-Nov-05 Wed	###	12.74	###	12.7			###	###	0.9
2003-Nov-04 Tue	###	###	12.73	12.78			27.5	27.5	0.9
2003-Nov-03 Mon	###	###	###	###	1,996,443	0	32.7	32.7	0.0
2003-Oct-31 Fri	###	###	12.85	###			73.1	73.1	0.0
2003-Oct-30 Thu	12.83	###	12.8	###	1,153,147	7,380,140	73.3	73.3	0.0
2003-Oct-29 Wed	###	12.88	###	12.84	1,733,153	###	82.3	82.3	0.9
2003-Oct-28 Tue	###	###	12.59	###			41.8	41.8	0.0
2003-Oct-27 Mon	12.58	###	12.57	###			79.8	79.8	0.0
2003-Oct-24 Fri	###	###	12.57	12.58	962,171	6,047,244	###	###	0.9
2003-Oct-23 Thu	###	###	12.56	###	1,835,781	###	###	###	0.0
2003-Oct-22 Wed	12.54	12.7	12.54	###			75.0	75.0	0.0
2003-Oct-21 Tue	12.56	12.58	12.45	12.54			34.1	34.1	0.9
2003-Oct-20 Mon	12.56	###	12.46	12.47	798,223	4,972,929	30.2	30.2	###
2003-Oct-17 Fri	12.54	12.58	12.54	12.56	744,326	###	66.4	66.4	0.9
2003-Oct-16 Thu	12.41	###	12.41	12.51			73.8	73.8	###
2003-Oct-15 Wed	12.41	12.49	12.4	12.43	983,175	###	71.9	71.9	0.9
2003-Oct-14 Tue	12.49	12.49	###	12.4			31.3	31.3	0.9
2003-Oct-13 Mon	###	12.47	###	12.45	2,780,253	17,334,877	72.0	72.0	###
2003-Oct-10 Fri	###	12.43	###	12.41			###	###	###
2003-Oct-09 Thu	###	###	###	###	632,521	0	###	###	0.0
2003-Oct-08 Wed	###	12.29	###	12.21	893,784	###	71.2	71.2	0.9
2003-Oct-07 Tue	###	12.23	###	###	806,185	4,929,821	27.8	27.8	0.0
2003-Oct-06 Mon	12.25	12.25	###	###			28.5	28.5	0.0
2003-Oct-03 Fri	###	12.23	###	12.23	735,259	###	###	###	###
2003-Oct-02 Thu	###	12.2	###	###	1,704,354	10,396,559	78.0	78.0	0.0
2003-Oct-01 Wed	###	###	###	###	1,214,246	0	###	###	0.0
2003-Sep-30 Tue	###	###	###	###	1,652,125	0	###	###	0.0
2003-Sep-29 Mon	###	###	11.87	11.88	707,273	###	###	###	0.8
2003-Sep-26 Fri	11.83	###	11.81	###	720,756	###	74.7	74.7	0.0
2003-Sep-25 Thu	###	###	11.8	11.83			###	###	0.8
2003-Sep-24 Wed	11.8	###	11.8	###	1,478,657	8,724,076	77.9	77.9	0.0
2003-Sep-23 Tue	11.78	11.8	###	11.73			37.6	37.6	0.8
2003-Sep-22 Mon	###	###	11.77	11.8	689,382	###	27.1	27.1	0.8
2003-Sep-19 Fri	###	###	11.87	###	1,203,980	7,145,621	30.8	30.8	0.0
2003-Sep-18 Thu	11.8	11.87	11.75	11.82	2,229,620	###	69.8	69.8	0.8
2003-Sep-17 Wed	11.8	11.85	11.72	11.75			###	###	###
2003-Sep-16 Tue	11.84	11.86	###	11.77			30.2	30.2	###
2003-Sep-15 Mon	11.83	###	11.81	11.85	900,525	###	###	###	###
2003-Sep-12 Fri	11.85	11.88	11.79	11.79			###	###	0.8
2003-Sep-11 Thu	###	###	11.82	11.84			###	###	0.8
2003-Sep-10 Wed	###	###	###	###			###	###	0.0
2003-Sep-09 Tue	###	###	###	###			###	###	0.0
2003-Sep-08 Mon	###	###	###	###			###	###	0.0
2003-Sep-05 Fri	###	###	###	###	892,957	0	###	###	0.0
2003-Sep-04 Thu	###	###	###	###			###	###	0.0
2003-Sep-03 Wed	###	###	###	###			###	###	0.0
2003-Sep-02 Tue	12.28	###	12.21	12.25	1,645,278	10,044,422	###	###	0.9
2003-Sep-01 Mon	###	12.45	12.2	12.2			###	###	###
2003-Aug-29 Fri	12.52	12.57	###	12.2			###	###	###
2003-Aug-28 Thu	12.46	12.48	###	12.4	1,182,183	7,376,821	###	###	0.9
2003-Aug-27 Wed	###	12.49	###	12.43			###	###	0.9
2003-Aug-26 Tue	###	###	12.27	###			71.6	71.6	0.0
2003-Aug-25 Mon	12.25	###	###	12.2	397,623	0	###	###	###
2003-Aug-22 Fri	12.25	12.5	###	12.25	1,007,352	6,295,950	69.1	69.1	0.9
2003-Aug-21 Thu	###	12.26	###	12.25	3,695,254	###	###	###	0.9
2003-Aug-20 Wed	###	###	###	###	430,229	0	###	###	0.0
2003-Aug-19 Tue	###	###	11.77	11.88			19.2	19.2	0.8
2003-Aug-18 Mon	###	###	###	###			77.0	77.0	0.0
2003-Aug-15 Fri	###	###	11.88	11.88	758,240	4,503,945	###	###	0.8
2003-Aug-14 Thu	###	###	###	###			###	###	0.0
2003-Aug-13 Wed	###	###	###	###			###	###	0.0
2003-Aug-12 Tue	12.2	12.2	###	###	648,887	###	###	###	0.0
2003-Aug-11 Mon	12.2	12.23	###	###			###	###	0.0
2003-Aug-08 Fri	12.28	###	12.2	12.2	522,352	3,186,347	###	###	###
2003-Aug-07 Thu	12.2	12.28	###	12.2			###	###	###
2003-Aug-06 Wed	###	12.21	###	###			###	###	0.0
2003-Aug-05 Tue	12.22	12.23	###	12.2			###	###	###
2003-Aug-04 Mon	###	###	###	12.22	312,774	0	72.2	72.2	0.9
2003-Aug-01 Fri	12.2	12.25	###	###	807,822	###	24.2	24.2	0.0
2003-Jul-31 Thu	12.25	12.29	###	12.2	1,291,277	###	25.1	25.1	###
2003-Jul-30 Wed	###	12.4	###	###	1,101,624	###	16.3	16.3	0.0
2003-Jul-29 Tue	###	12.43	12.25	###	1,163,654	###	71.6	71.6	0.0
2003-Jul-28 Mon	12.27	###	12.27	###	720,950	4,423,028	###	###	0.0
2003-Jul-25 Fri	12.2	12.25	###	12.25			67.6	67.6	0.9
2003-Jul-24 Thu	###	12.25	###	12.2	950,653	5,822,749	72.3	72.3	###
2003-Jul-23 Wed	###	12.2	###	###			27.1	27.1	0.0
2003-Jul-22 Tue	###	###	###	###			36.9	36.9	0.0
2003-Jul-21 Mon	###	12.28	###	###			###	###	0.0
2003-Jul-18 Fri	###	12.2	###	###			27.2	27.2	0.0
2003-Jul-17 Thu	###	###	###	###			###	###	0.0
2003-Jul-16 Wed	###	###	###	###	915,876	0	###	###	0.0
2003-Jul-15 Tue	###	###	###	###			81.7	81.7	0.0
2003-Jul-14 Mon	###	###	###	###			20.1	20.1	0.0
2003-Jul-11 Fri	###	###	###	###	2,152,357	0	68.1	68.1	0.0
2003-Jul-10 Thu	###	12.27	###	###			###	###	0.0
2003-Jul-09 Wed	###	12.21	###	###			21.2	21.2	0.0
2003-Jul-08 Tue	12.4	12.46	12.25	12.28			25.1	25.1	0.9
2003-Jul-07 Mon	###	###	###	###	610,156	0	74.4	74.4	0.0
2003-Jul-04 Fri	###	###	###	###	3,449,386	0	84.9	84.9	0.0
2003-Jul-03 Thu	###	12.29	###	12.25			###	###	0.9
2003-Jul-02 Wed	11.84	###	11.82	###			81.5	81.5	0.0
2003-Jul-01 Tue	###	11.85	11.53	11.85	1,477,341	###	###	###	###
2003-Jun-30 Mon	###	11.7	11.53	###	1,785,940	###	###	###	0.0
2003-Jun-27 Fri	11.59	11.71	11.53	###	2,797,425	32,506,078	69.4	69.4	0.0
2003-Jun-25 Wed	###	11.59	###	11.44	1,781,685	###	73.4	73.4	0.8
2003-Jun-24 Tue	11.2	11.42	11.2	###			###	###	0.0
2003-Jun-23 Mon	11.2	###	11.2	11.25			###	###	###
2003-Jun-20 Fri	###	11.27	###	11.2	1,370,477	###	###	###	0.8
2003-Jun-19 Thu	11.26	###	11.26	###			###	###	0.0
2003-Jun-18 Wed	11.2	###	11.2	11.28			###	###	0.8
2003-Jun-17 Tue	11.48	11.48	###	###	1,784,449	###	###	###	0.0
2003-Jun-16 Mon	11.4	11.5	###	###	2,220,686	12,768,944	###	###	0.0
2003-Jun-13 Fri	11.48	###	11.42	11.45	2,602,984	###	28.3	28.3	0.8
2003-Jun-12 Thu	11.43	11.48	11.4	11.46			###	###	0.8
2003-Jun-11 Wed	###	###	###	###	1,615,384	0	###	###	0.0
2003-Jun-10 Tue	11.25	###	11.2	###			###	###	0.0
2003-Jun-06 Fri	11.25	###	###	11.28	786,656	0	###	###	0.8
2003-Jun-05 Thu	###	11.44	###	###			31.0	31.0	0.0
2003-Jun-04 Wed	11.22	11.25	###	11.25	1,259,978	7,087,376	###	###	###
2003-Jun-03 Tue	11.26	11.26	11.2	11.22	1,397,657	15,695,688	32.2	32.2	###
2003-Jun-02 Mon	11.25	###	###	11.23			30.1	30.1	0.8
2003-May-30 Fri	###	###	###	11.22	1,303,942	0	25.8	25.8	###
2003-May-29 Thu	###	###	###	###			###	###	0.0
2003-May-28 Wed	10.87	11.2	10.87	###			89.6	89.6	0.0
2003-May-27 Tue	10.76	10.83	10.76	10.82	2,554,559	###	78.6	78.6	0.8
2003-May-26 Mon	10.8	10.82	10.77	10.82	1,065,526	11,502,353	###	###	0.8
2003-May-23 Fri	10.7	10.82	10.7	10.8	2,994,274	32,218,388	###	###	###
2003-May-22 Thu	10.75	10.78	###	10.7	1,069,656	5,765,445	29.0	29.0	0.8
2003-May-21 Wed	10.76	10.83	10.71	10.75	381,849	###	30.4	30.4	0.8
2003-May-20 Tue	10.85	10.85	10.76	10.8	510,951	5,520,825	29.0	29.0	###
2003-May-19 Mon	10.82	###	10.82	###			82.4	82.4	0.0
2003-May-16 Fri	###	###	10.78	10.82			23.7	23.7	0.8
2003-May-15 Thu	###	###	10.76	###			###	###	0.0
2003-May-14 Wed	###	###	###	###			###	###	0.0
2003-May-13 Tue	###	###	###	###			29.2	29.2	0.0
2003-May-12 Mon	10.85	###	10.85	###			82.4	82.4	0.0
2003-May-09 Fri	10.81	###	10.74	10.81	3,843,147	###	###	###	0.8
2003-May-08 Thu	###	###	10.85	###			###	###	0.0
2003-May-07 Wed	###	11.23	###	###	1,111,859	6,243,088	85.7	85.7	0.0
2003-May-06 Tue	###	###	###	###	1,809,954	0	###	###	0.0
2003-May-05 Mon	###	###	###	###	902,350	0	###	###	0.0
2003-May-02 Fri	###	###	10.84	###	1,110,089	6,016,682	###	###	0.0
2003-May-01 Thu	###	###	###	11.2			###	###	0.8
2003-Apr-30 Wed	###	11.49	###	###			85.4	85.4	0.0
2003-Apr-29 Tue	###	11.29	###	11.2			77.9	77.9	0.8
2003-Apr-28 Mon	###	###	###	###	769,183	0	###	###	0.0
2003-Apr-24 Thu	###	###	###	###	907,055	0	21.1	21.1	0.0
2003-Apr-23 Wed	###	###	###	###	780,051	0	83.8	83.8	0.0
2003-Apr-22 Tue	###	###	###	###			###	###	0.0
2003-Apr-17 Thu	###	###	10.88	###			75.4	75.4	0.0
2003-Apr-16 Wed	###	###	###	###			###	###	0.0
2003-Apr-15 Tue	###	###	10.87	###	1,175,528	###	###	###	0.0
2003-Apr-14 Mon	###	###	10.8	###	1,099,686	###	24.2	24.2	0.0
2003-Apr-11 Fri	10.87	###	10.87	###			###	###	0.0
2003-Apr-10 Thu	10.75	10.87	10.7	10.85			###	###	0.8
2003-Apr-09 Wed	10.8	10.82	10.7	10.78			31.9	31.9	0.8
2003-Apr-08 Tue	###	###	10.51	10.88			86.1	86.1	0.8
2003-Apr-07 Mon	10.5	10.7	10.49	###			###	###	0.0
2003-Apr-04 Fri	10.25	10.45	10.2	###	761,684	7,864,387	###	###	0.0
2003-Apr-03 Thu	###	###	###	###			80.0	80.0	0.0
2003-Apr-02 Wed	###	###	###	###			18.8	18.8	0.0
2003-Apr-01 Tue	10.27	10.27	###	###			16.2	16.2	0.0
2003-Mar-31 Mon	###	###	###	###			28.2	28.2	0.0
2003-Mar-28 Fri	###	###	###	###	1,901,826	0	###	###	0.0
2003-Mar-27 Thu	###	###	###	###	1,106,323	0	###	###	0.0
2003-Mar-26 Wed	9.85	9.87	9.7	9.7			###	###	0.7
2003-Mar-25 Tue	###	9.75	9.58	9.75	1,241,148	###	###	###	###
2003-Mar-24 Mon	9.75	9.89	9.55	9.71	1,195,859	11,623,749	34.7	34.7	###
2003-Mar-21 Fri	9.8	9.8	###	9.71	1,208,646	###	18.1	18.1	###
2003-Mar-20 Thu	###	###	9.8	9.85			###	###	###
2003-Mar-19 Wed	###	###	9.85	###			###	###	0.0
2003-Mar-18 Tue	9.8	###	###	###			70.1	70.1	0.0
2003-Mar-17 Mon	9.5	###	9.42	9.52	1,042,526	###	###	###	###
2003-Mar-14 Fri	9.51	9.51	###	9.42			###	###	0.7
2003-Mar-13 Thu	9.25	###	9.22	9.27	656,446	###	###	###	0.7
2003-Mar-12 Wed	###	###	###	9.27	1,386,553	0	35.1	35.1	0.7
2003-Mar-11 Tue	9.29	9.4	9.2	###	836,757	7,781,840	86.4	86.4	0.0
2003-Mar-10 Mon	9.2	9.44	9.2	###			###	###	0.0
2003-Mar-07 Fri	###	###	###	9.22	1,892,644	0	82.1	82.1	0.7
2003-Mar-06 Thu	9.71	9.75	9.28	###	1,526,852	###	7.9	7.9	0.0
2003-Mar-05 Wed	9.84	9.84	###	###			###	###	0.0
2003-Mar-04 Tue	###	###	###	###	800,744	0	30.0	30.0	0.0
2003-Mar-03 Mon	10.2	10.2	###	###			20.7	20.7	0.0
2003-Feb-28 Fri	###	###	###	10.2			3.6	3.6	0.7
2003-Feb-27 Thu	10.7	###	###	###			90.0	90.0	0.0
2003-Feb-26 Wed	10.54	###	###	###	597,952	0	82.4	82.4	0.0
2003-Feb-25 Tue	###	10.75	10.53	###			###	###	0.0
2003-Feb-24 Mon	10.72	###	###	###			###	###	0.0
2003-Feb-21 Fri	10.42	###	10.4	###	726,942	###	###	###	0.0
2003-Feb-20 Thu	10.4	10.56	###	10.41	770,624	###	###	###	###
2003-Feb-19 Wed	###	10.76	10.45	10.45			13.9	13.9	###
2003-Feb-18 Tue	###	###	10.48	10.55			27.2	27.2	###
2003-Feb-17 Mon	###	10.58	###	10.53			###	###	0.8
2003-Feb-14 Fri	###	10.42	###	10.24			###	###	###
2003-Feb-13 Thu	10.29	10.29	###	###	786,642	4,047,273	25.9	25.9	0.0
2003-Feb-12 Wed	10.21	###	10.21	###			###	###	0.0
2003-Feb-11 Tue	###	###	###	10.23			###	###	###
2003-Feb-10 Mon	###	10.48	10.29	###	298,446	###	###	###	0.0
2003-Feb-07 Fri	###	10.42	###	###			89.8	89.8	0.0
2003-Feb-06 Thu	10.5	10.54	10.25	10.25			20.0	20.0	0.7
2003-Feb-05 Wed	###	###	10.53	10.58	1,523,120	8,019,226	32.6	32.6	0.8
2003-Feb-04 Tue	10.75	###	10.75	10.76	681,423	3,662,648	74.4	74.4	0.8
2003-Feb-03 Mon	10.8	10.83	10.72	10.75			###	###	0.8
2003-Jan-31 Fri	10.8	10.84	10.75	10.77	2,776,480	###	27.1	27.1	###
2003-Jan-30 Thu	10.85	###	10.85	10.88	1,077,583	5,845,887	###	###	0.8
2003-Jan-29 Wed	###	###	###	###	1,711,586	0	29.7	29.7	0.0
2003-Jan-28 Tue	###	###	###	###	1,858,049	0	82.8	82.8	0.0
2003-Jan-24 Fri	###	###	###	###	1,001,823	0	###	###	0.0
2003-Jan-23 Thu	11.2	11.25	###	###	2,306,876	12,976,177	###	###	0.0
2003-Jan-22 Wed	###	###	11.23	11.25	1,053,642	###	32.4	32.4	###
2003-Jan-21 Tue	###	11.45	###	11.42			###	###	0.8
2003-Jan-20 Mon	###	11.48	11.25	11.42	665,654	7,565,157	###	###	0.8
2003-Jan-17 Fri	###	11.49	###	11.49			83.2	83.2	###
2003-Jan-16 Thu	11.42	11.44	11.26	###			25.1	25.1	0.0
2003-Jan-15 Wed	11.43	11.46	11.41	11.43	1,009,185	###	###	###	###
2003-Jan-14 Tue	###	11.48	###	11.4	1,039,275	###	73.5	73.5	0.8
2003-Jan-13 Mon	###	###	###	###			###	###	0.0
2003-Jan-10 Fri	###	11.22	###	###			77.0	77.0	0.0
2003-Jan-09 Thu	###	11.22	###	###	520,747	###	###	###	0.0
2003-Jan-08 Wed	11.26	###	###	###			19.5	19.5	0.0
2003-Jan-07 Tue	11.26	###	11.2	11.25			32.4	32.4	###
2003-Jan-06 Mon	11.22	11.27	###	11.24	632,579	3,564,582	###	###	0.8
2003-Jan-03 Fri	###	11.23	###	###			24.8	24.8	0.0
2003-Jan-02 Thu	###	###	###	###	347,859	0	###	###	0.0
2002-Dec-31 Tue	###	###	###	###	396,654	0	78.2	78.2	0.0
2002-Dec-30 Mon	###	###	10.88	###			###	###	0.0
2002-Dec-27 Fri	###	###	###	###	322,844	0	###	###	0.0
2002-Dec-24 Tue	###	###	###	###			23.4	23.4	0.0
2002-Dec-23 Mon	###	###	###	###			25.3	25.3	0.0
2002-Dec-20 Fri	###	11.2	###	###	632,575	3,542,420	83.0	83.0	0.0
2002-Dec-19 Thu	###	###	10.81	###			###	###	0.0
2002-Dec-18 Wed	###	###	10.88	###			###	###	0.0
2002-Dec-17 Tue	10.85	###	10.8	###			82.0	82.0	0.0
2002-Dec-16 Mon	10.75	10.8	###	10.76	571,520	###	###	###	0.8
2002-Dec-13 Fri	10.83	10.87	10.74	10.76			23.5	23.5	0.8
2002-Dec-12 Thu	###	###	10.74	10.83	572,883	3,076,381	###	###	###
2002-Dec-11 Wed	###	###	10.84	10.85	1,304,256	###	###	###	0.8
2002-Dec-10 Tue	###	###	10.89	###	1,068,559	###	18.5	18.5	0.0
2002-Dec-09 Mon	###	11.24	###	###			###	###	0.0
2002-Dec-06 Fri	###	###	10.86	###			###	###	0.0
2002-Dec-05 Thu	11.2	11.28	###	###	1,860,552	###	###	###	0.0
2002-Dec-04 Wed	11.53	11.55	###	###	3,054,821	###	11.7	11.7	0.0
2002-Dec-03 Tue	11.55	11.74	11.55	11.58	1,182,955	###	###	###	0.8
2002-Dec-02 Mon	11.53	11.75	11.53	11.7			###	###	0.8
2002-Nov-29 Fri	11.8	11.89	###	11.75			###	###	###
2002-Nov-28 Thu	11.8	11.86	###	11.8	326,921	1,938,641	70.6	70.6	0.8
2002-Nov-27 Wed	###	11.84	###	11.7	1,242,752	###	74.8	74.8	0.8
2002-Nov-26 Tue	11.48	###	11.45	###	531,677	3,043,850	84.1	84.1	0.0
2002-Nov-25 Mon	11.5	###	###	11.55	402,523	0	###	###	0.8
2002-Nov-22 Fri	###	11.7	11.54	11.56	359,153	4,173,357	27.6	27.6	0.8
2002-Nov-21 Thu	###	11.5	###	11.5	1,036,079	5,957,454	###	###	###
2002-Nov-20 Wed	11.29	###	11.25	###			###	###	0.0
2002-Nov-19 Tue	###	11.4	11.23	###			###	###	0.0
2002-Nov-18 Mon	11.75	11.75	###	11.4			###	###	0.8
2002-Nov-15 Fri	11.41	###	11.41	###			###	###	0.0
2002-Nov-14 Thu	11.4	11.44	###	###			30.2	30.2	0.0
2002-Nov-13 Wed	###	11.45	###	###	555,281	3,178,983	###	###	0.0
2002-Nov-12 Tue	###	###	###	###	0				0.0
2002-Nov-11 Mon	###	###	###	###	857,829	0	###	###	0.0
2002-Nov-08 Fri	11.72	11.72	###	###	1,141,872	###	26.5	26.5	0.0
2002-Nov-07 Thu	###	###	###	11.8	684,953	0	19.2	19.2	0.8
2002-Nov-06 Wed	###	###	11.82	###			###	###	0.0
2002-Nov-05 Tue	###	###	11.75	11.89	723,681	4,251,625	###	###	###
2002-Nov-04 Mon	###	###	###	###	323,528	0	23.9	23.9	0.0
2002-Nov-01 Fri	###	###	###	###			15.2	15.2	0.0
2002-Oct-31 Thu	###	###	###	###			82.3	82.3	0.0
2002-Oct-30 Wed	11.82	###	11.78	11.86			###	###	0.8
2002-Oct-29 Tue	###	###	11.75	###	738,176	4,336,784	###	###	0.0
2002-Oct-28 Mon	11.82	###	11.81	###			###	###	0.0
2002-Oct-25 Fri	11.78	11.82	11.57	11.81			71.5	71.5	###
2002-Oct-24 Thu	###	###	11.82	11.84			###	###	0.8
2002-Oct-23 Wed	###	###	###	###			89.5	89.5	0.0
2002-Oct-22 Tue	###	###	11.2	###			89.0	89.0	0.0
2002-Oct-21 Mon	###	###	###	###	845,889	0	85.5	85.5	0.0
2002-Oct-18 Fri	###	###	10.89	10.89			###	###	0.8
2002-Oct-17 Thu	###	11.2	10.88	###	1,314,540	14,512,521	25.5	25.5	0.0
2002-Oct-16 Wed	11.45	11.48	###	11.2	1,213,045	6,962,878	14.4	14.4	0.8
2002-Oct-15 Tue	###	11.4	###	###	1,446,475	###	84.7	84.7	0.0
2002-Oct-14 Mon	###	###	###	###	877,750	0	86.7	86.7	0.0
2002-Oct-11 Fri	###	###	10.83	10.88			13.9	13.9	0.8
2002-Oct-10 Thu	###	###	###	###			71.6	71.6	0.0
2002-Oct-09 Wed	###	###	###	###	1,219,641	0	37.8	37.8	0.0
2002-Oct-08 Tue	###	###	###	###	832,350	0	32.2	32.2	0.0
2002-Oct-07 Mon	###	###	###	###	670,555	0	14.3	14.3	0.0
2002-Oct-04 Fri	###	###	###	###	1,897,022	0	###	###	0.0
2002-Oct-03 Thu	###	###	###	###	2,630,784	0	###	###	0.0
2002-Oct-02 Wed	11.54	11.54	###	###	1,557,170	8,984,870	12.0	12.0	0.0
2002-Oct-01 Tue	11.58	11.58	11.4	11.46			###	###	0.8
2002-Sep-30 Mon	11.75	11.83	###	###			###	###	0.0
2002-Sep-27 Fri	###	###	###	###	1,322,574	0	69.5	69.5	0.0
2002-Sep-26 Thu	###	###	11.88	###	874,077	###	31.2	31.2	0.0
2002-Sep-25 Wed	###	###	11.8	11.85	1,253,672	###	37.3	37.3	###
2002-Sep-24 Tue	###	###	11.87	###	2,098,429	12,454,176	84.3	84.3	0.0
2002-Sep-23 Mon	11.89	###	11.7	###	1,203,654	7,041,375	87.0	87.0	0.0
2002-Sep-20 Fri	12.25	12.26	###	12.2	857,828	5,258,485	###	###	###
2002-Sep-19 Thu	###	###	###	###			37.9	37.9	0.0
2002-Sep-18 Wed	###	12.4	12.22	###	280,471	###	77.1	77.1	0.0
2002-Sep-17 Tue	12.23	12.43	12.23	12.4			###	###	0.9
2002-Sep-16 Mon	12.45	12.46	###	12.2	690,524	###	###	###	###
2002-Sep-13 Fri	###	12.45	12.22	12.45			###	###	###
2002-Sep-12 Thu	12.45	12.47	12.4	12.42	739,446	###	###	###	0.9
2002-Sep-11 Wed	12.26	12.46	12.25	12.45			###	###	###
2002-Sep-10 Tue	###	###	12.2	12.29			36.7	36.7	0.9
2002-Sep-09 Mon	12.4	12.44	12.29	###			###	###	0.0
2002-Sep-06 Fri	12.75	12.75	###	###			###	###	0.0
2002-Sep-05 Thu	###	12.79	###	12.79	1,280,953	###	80.8	80.8	###
2002-Sep-04 Wed	###	12.76	12.58	###	1,077,942	13,657,525	###	###	0.0
2002-Sep-03 Tue	12.56	12.78	12.56	###			73.6	73.6	0.0
2002-Sep-02 Mon	12.54	12.54	12.54	12.54	0				0.9
2002-Aug-30 Fri	12.5	12.75	12.4	12.54			###	###	0.9
2002-Aug-29 Thu	12.7	###	12.55	12.59	1,606,176	10,078,754	###	###	###
2002-Aug-28 Wed	###	###	12.76	12.76	540,377	###	###	###	###
2002-Aug-27 Tue	###	13.25	###	###	335,322	###	27.1	27.1	0.0
2002-Aug-26 Mon	###	###	###	###	258,841	0	76.2	76.2	0.0
2002-Aug-23 Fri	###	###	###	###	397,678	0	29.5	29.5	0.0
2002-Aug-22 Thu	###	###	###	###			79.1	79.1	0.0
2002-Aug-21 Wed	12.88	###	12.85	###	506,858	###	75.3	75.3	0.0
2002-Aug-20 Tue	12.7	###	12.7	###	1,038,545	###	###	###	0.0
2002-Aug-19 Mon	###	12.75	###	###	369,450	2,355,243	###	###	0.0
2002-Aug-16 Fri	###	###	12.53	###			###	###	0.0
2002-Aug-15 Thu	12.57	###	12.52	###			69.5	69.5	0.0
2002-Aug-14 Wed	###	###	12.47	12.55	262,220	1,634,941	26.1	26.1	###
2002-Aug-13 Tue	12.46	###	12.46	###	939,940	5,855,826	83.6	83.6	0.0
2002-Aug-12 Mon	12.47	12.57	12.46	12.46			###	###	0.9
2002-Aug-09 Fri	12.48	12.48	###	12.45			###	###	###
2002-Aug-08 Thu	###	12.46	12.25	12.44			###	###	0.9
2002-Aug-07 Wed	12.44	12.44	12.26	###			###	###	0.0
2002-Aug-06 Tue	###	###	###	12.22			###	###	0.9
2002-Aug-05 Mon	###	12.46	###	12.41			###	###	###
2002-Aug-02 Fri	###	###	12.2	###	208,441	###	###	###	0.0
2002-Aug-01 Thu	12.51	12.59	###	###			###	###	0.0
2002-Jul-31 Wed	12.41	12.53	###	12.48	979,920	###	78.7	78.7	###
2002-Jul-30 Tue	12.25	12.43	12.25	###	1,042,481	###	###	###	0.0
2002-Jul-29 Mon	11.89	###	11.83	###	1,928,857	11,409,189	77.2	77.2	0.0
2002-Jul-26 Fri	11.87	###	11.75	11.75			###	###	###
2002-Jul-25 Thu	###	###	11.8	11.81			###	###	###
2002-Jul-24 Wed	11.74	11.74	###	###			###	###	0.0
2002-Jul-23 Tue	###	11.75	###	11.72			###	###	0.8
2002-Jul-22 Mon	###	11.8	11.56	###	1,077,188	12,581,555	###	###	0.0
2002-Jul-19 Fri	###	###	11.75	11.82	1,278,027	###	###	###	0.8
2002-Jul-18 Thu	11.71	###	###	###	974,645	0	###	###	0.0
2002-Jul-17 Wed	###	###	###	11.72	1,481,572	0	###	###	0.8
2002-Jul-16 Tue	###	###	###	###	648,149	0	35.4	35.4	0.0
2002-Jul-15 Mon	###	###	###	###			###	###	0.0
2002-Jul-12 Fri	###	###	###	###	1,209,378	0	74.7	74.7	0.0
2002-Jul-11 Thu	###	###	11.88	###			###	###	0.0
2002-Jul-10 Wed	###	###	###	###			###	###	0.0
2002-Jul-09 Tue	###	###	11.81	###	1,092,582	###	69.7	69.7	0.0
2002-Jul-08 Mon	###	###	11.75	###	1,117,457	6,565,059	73.1	73.1	0.0
2002-Jul-05 Fri	11.76	###	11.71	11.71	582,142	3,408,441	26.7	26.7	###
2002-Jul-04 Thu	###	###	11.55	11.75	1,754,722	###	13.9	13.9	###
2002-Jul-03 Wed	12.25	12.26	###	###	784,147	4,806,821	21.0	21.0	0.0
2002-Jul-02 Tue	###	###	12.21	###			77.3	77.3	0.0
2002-Jul-01 Mon	###	###	12.2	12.22			33.9	33.9	0.9
2002-Jun-28 Fri	###	###	###	###	2,519,856	0	69.4	69.4	0.0
2002-Jun-27 Thu	###	12.4	###	###	903,458	###	###	###	0.0
2002-Jun-26 Wed	12.25	12.29	###	12.25	1,395,154	8,573,221	82.4	82.4	0.9
2002-Jun-25 Tue	12.4	12.4	12.23	###	941,443	11,593,870	###	###	0.0
2002-Jun-24 Mon	12.43	12.49	12.26	###			38.1	38.1	0.0
2002-Jun-21 Fri	###	###	###	12.43	1,721,520	0	###	###	0.9
2002-Jun-20 Thu	12.44	###	###	###			###	###	0.0
2002-Jun-19 Wed	12.46	12.49	###	12.44			37.8	37.8	0.9
2002-Jun-18 Tue	12.41	12.45	###	12.43	362,248	###	77.3	77.3	0.9
2002-Jun-17 Mon	###	###	12.27	###			###	###	0.0
2002-Jun-14 Fri	12.45	12.47	###	###			###	###	0.0
2002-Jun-13 Thu	12.4	12.46	###	12.46			77.8	77.8	0.9
2002-Jun-12 Wed	12.44	12.44	###	###			32.4	32.4	0.0
2002-Jun-11 Tue	###	12.49	###	###	1,326,320	###	78.5	78.5	0.0
2002-Jun-07 Fri	###	###	###	###	1,098,170	0	###	###	0.0
2002-Jun-06 Thu	12.27	12.27	###	###	884,023	5,423,481	###	###	0.0
2002-Jun-05 Wed	###	###	###	###			###	###	0.0
2002-Jun-04 Tue	###	###	12.24	12.27			###	###	###
2002-Jun-03 Mon	12.5	12.51	###	###	1,768,359	11,061,085	25.5	25.5	0.0
2002-May-31 Fri	###	12.5	12.2	12.5	4,493,140	55,490,279	###	###	0.9
2002-May-30 Thu	###	###	12.26	12.26			###	###	0.9
2002-May-29 Wed	###	###	###	###			80.3	80.3	0.0
2002-May-28 Tue	###	###	###	###			###	###	0.0
2002-May-27 Mon	12.28	12.28	###	###			###	###	0.0
2002-May-24 Fri	12.27	###	12.23	12.28	552,182	###	65.6	65.6	0.9
2002-May-23 Thu	12.28	12.28	12.24	12.25	638,182	###	###	###	0.9
2002-May-22 Wed	###	###	12.27	12.29			27.2	27.2	0.9
2002-May-21 Tue	12.22	###	12.2	12.27	1,174,447	7,164,126	###	###	###
2002-May-20 Mon	12.25	12.25	###	12.22	752,977	4,611,984	###	###	0.9
2002-May-17 Fri	###	###	12.22	12.25			###	###	0.9
2002-May-16 Thu	12.45	12.45	12.27	###	1,922,227	23,758,725	21.4	21.4	0.0
2002-May-15 Wed	12.5	12.5	###	12.42	3,914,873	24,467,956	###	###	0.9
2002-May-14 Tue	12.59	12.59	12.43	12.43			21.5	21.5	0.9
2002-May-13 Mon	12.52	12.56	12.45	12.48	1,172,048	###	38.0	38.0	###
2002-May-10 Fri	12.59	###	12.51	12.51			###	###	###
2002-May-09 Thu	###	###	12.45	12.48	747,441	4,652,820	###	###	###
2002-May-08 Wed	###	###	###	###	572,340	0	###	###	0.0
2002-May-07 Tue	12.53	12.7	12.53	12.58			###	###	0.9
2002-May-06 Mon	12.78	12.78	12.58	12.58			23.9	23.9	0.9
2002-May-03 Fri	###	12.8	###	12.79	559,923	###	77.2	77.2	###
2002-May-02 Thu	###	12.7	12.46	###			###	###	0.0
2002-May-01 Wed	12.57	###	12.55	12.58			73.3	73.3	0.9
2002-Apr-30 Tue	12.49	12.58	12.45	12.57			###	###	0.9
2002-Apr-29 Mon	12.45	12.58	12.44	12.49			###	###	0.9
2002-Apr-26 Fri	###	12.44	###	12.41	3,189,674	19,839,772	69.3	69.3	###
2002-Apr-24 Wed	12.4	12.4	###	###	1,285,321	###	35.3	35.3	0.0
2002-Apr-23 Tue	12.29	###	12.26	###			79.7	79.7	0.0
2002-Apr-22 Mon	12.25	###	12.24	###	1,545,786	###	74.5	74.5	0.0
2002-Apr-19 Fri	###	###	12.2	12.22	1,546,320	9,432,552	###	###	0.9
2002-Apr-18 Thu	12.25	###	12.22	###	1,179,847	###	71.3	71.3	0.0
2002-Apr-17 Wed	12.44	12.45	12.27	###	1,465,484	18,113,382	22.2	22.2	0.0
2002-Apr-16 Tue	###	12.46	12.27	###			###	###	0.0
2002-Apr-15 Mon	###	###	###	###	1,201,827	0	81.7	81.7	0.0
2002-Apr-12 Fri	12.27	###	###	###			###	###	0.0
2002-Apr-11 Thu	###	###	12.2	12.28	1,364,759	8,325,029	###	###	0.9
2002-Apr-10 Wed	###	12.22	###	12.22	1,154,052	7,051,257	71.9	71.9	0.9
2002-Apr-09 Tue	###	###	###	###			19.0	19.0	0.0
2002-Apr-08 Mon	12.48	12.55	###	12.42			###	###	0.9
2002-Apr-05 Fri	12.25	12.45	12.21	12.43			80.5	80.5	0.9
2002-Apr-04 Thu	###	12.29	###	###			###	###	0.0
2002-Apr-03 Wed	###	12.4	###	###			###	###	0.0
2002-Apr-02 Tue	12.49	12.49	###	12.4	697,921	###	38.2	38.2	0.9
2002-Mar-28 Thu	12.4	12.5	###	12.5	1,184,454	###	###	###	0.9
2002-Mar-27 Wed	###	###	12.42	12.42			20.9	20.9	0.9
2002-Mar-26 Tue	12.84	12.84	12.52	12.57	2,066,971	###	###	###	0.9
2002-Mar-25 Mon	###	###	12.8	12.85			33.5	33.5	0.9
2002-Mar-22 Fri	12.83	###	12.78	12.87			68.6	68.6	###
2002-Mar-21 Thu	12.83	12.86	12.74	12.85			###	###	0.9
2002-Mar-20 Wed	12.7	12.8	###	12.8	2,534,077	###	78.7	78.7	0.9
2002-Mar-19 Tue	###	###	###	###			29.1	29.1	0.0
2002-Mar-18 Mon	12.73	12.74	###	###	2,077,151	13,231,451	###	###	0.0
2002-Mar-15 Fri	12.5	12.7	12.5	###			80.0	80.0	0.0
2002-Mar-14 Thu	12.55	12.55	12.48	12.49			###	###	0.9
2002-Mar-13 Wed	###	###	12.49	12.49	1,338,486	8,358,845	###	###	0.9
2002-Mar-12 Tue	###	###	12.52	12.56	2,095,671	###	29.0	29.0	0.9
2002-Mar-11 Mon	###	###	###	###			12.4	12.4	0.0
2002-Mar-08 Fri	###	###	12.86	###	1,219,153	7,839,153	28.5	28.5	0.0
2002-Mar-07 Thu	###	###	###	12.921			19.2	19.2	0.9
2002-Mar-06 Wed	###	###	12.72	###	1,689,053	10,742,377	29.4	29.4	0.0
2002-Mar-05 Tue	13.2	13.2	###	###	1,489,849	###	###	###	0.0
2002-Mar-04 Mon	###	13.4	13.24	###	2,070,846	###	###	###	0.0
2002-Mar-01 Fri	13.28	13.28	###	###	4,546,386	###	23.6	23.6	0.0
2002-Feb-28 Thu	###	###	###	###			7.5	7.5	0.0
2002-Feb-27 Wed	14.25	###	###	###	1,134,540	0	###	###	0.0
2002-Feb-26 Tue	###	###	14.24	14.25	491,442	###	35.8	35.8	1.0
2002-Feb-25 Mon	###	###	###	14.24			###	###	1.0
2002-Feb-22 Fri	14.25	14.25	###	###	1,601,041	###	###	###	0.0
2002-Feb-21 Thu	###	14.48	14.28	###			###	###	0.0
2002-Feb-20 Wed	###	###	14.21	14.347	738,241	###	24.0	24.0	1.0
2002-Feb-19 Tue	14.75	14.75	14.57	14.641			###	###	1.0
2002-Feb-18 Mon	###	14.85	14.53	14.79	549,825	8,076,929	78.3	78.3	###
2002-Feb-15 Fri	14.8	14.81	###	###	733,026	5,428,057	###	###	0.0
2002-Feb-14 Thu	14.72	###	14.72	14.81	458,048	###	75.4	75.4	1.1
2002-Feb-13 Wed	14.88	###	14.72	14.73			25.7	25.7	1.1
2002-Feb-12 Tue	###	###	14.88	###	1,325,673	###	###	###	0.0
2002-Feb-11 Mon	14.675	###	###	14.88	1,581,970	0	78.3	78.3	1.1
2002-Feb-08 Fri	###	14.679	###	14.679			###	###	1.0
2002-Feb-07 Thu	14.5	14.57	###	###	655,141	###	###	###	0.0
2002-Feb-06 Wed	###	14.75	14.5	14.51			29.5	29.5	###
2002-Feb-05 Tue	###	###	###	###			###	###	0.0
2002-Feb-04 Mon	14.728	###	###	###	343,046	0	80.7	80.7	0.0
2002-Feb-01 Fri	###	###	###	###	414,679	0	###	###	0.0
2002-Jan-31 Thu	14.83	###	14.74	14.922			69.9	69.9	1.1
2002-Jan-30 Wed	14.82	14.85	###	14.74			33.0	33.0	1.1
2002-Jan-29 Tue	14.71	###	14.71	14.875	823,589	###	77.3	77.3	1.1
2002-Jan-28 Mon	###	###	###	###	0				0.0
2002-Jan-25 Fri	###	14.7	14.54	###	3,268,971	47,792,356	###	###	0.0
2002-Jan-24 Thu	14.5	14.59	14.47	14.588			###	###	1.0
2002-Jan-23 Wed	14.5	14.55	14.45	14.49	1,254,151	18,185,189	###	###	###
2002-Jan-22 Tue	14.373	14.59	###	14.5			74.5	74.5	1.0
2002-Jan-21 Mon	###	###	###	###			80.7	80.7	0.0
2002-Jan-18 Fri	14.26	14.26	###	###			25.9	25.9	0.0
2002-Jan-17 Thu	###	###	###	###	1,089,722	0	###	###	0.0
2002-Jan-16 Wed	###	###	###	###			###	###	0.0
2002-Jan-15 Tue	###	###	###	###			###	###	0.0
2002-Jan-14 Mon	###	###	###	13.978	2,250,175	0	38.0	38.0	1.0
2002-Jan-11 Fri	###	###	###	###			###	###	0.0
2002-Jan-10 Thu	###	###	###	###	1,671,181	0	67.2	67.2	0.0
2002-Jan-09 Wed	###	###	###	###	1,483,748	0	31.6	31.6	0.0
2002-Jan-08 Tue	###	###	###	###			###	###	0.0
2002-Jan-07 Mon	###	###	###	###			27.9	27.9	0.0
2002-Jan-04 Fri	###	###	###	###			###	###	0.0
2002-Jan-03 Thu	###	###	###	###			34.3	34.3	0.0
2002-Jan-02 Wed	###	###	###	###	737,283	0	###	###	0.0
2001-Dec-31 Mon	###	###	###	###			75.7	75.7	0.0
2001-Dec-28 Fri	14.045	###	###	###			###	###	0.0
2001-Dec-27 Thu	###	###	###	###	753,251	0	###	###	0.0
2001-Dec-24 Mon	###	###	###	###			23.9	23.9	0.0
2001-Dec-21 Fri	13.984	###	###	###	902,672	0	###	###	0.0
2001-Dec-20 Thu	###	###	###	13.988	1,406,281	0	30.1	30.1	###
2001-Dec-19 Wed	###	###	###	###			###	###	0.0
2001-Dec-18 Tue	###	###	###	###	1,245,721	0	71.7	71.7	0.0
2001-Dec-17 Mon	###	###	###	###	1,326,183	0	75.1	75.1	0.0
2001-Dec-14 Fri	13.925	###	13.79	###			###	###	0.0
2001-Dec-13 Thu	###	###	###	###	1,986,459	0	34.3	34.3	0.0
2001-Dec-12 Wed	###	14.2	###	###			###	###	0.0
2001-Dec-11 Tue	###	13.72	12.88	13.72	1,334,571	###	###	###	###
2001-Dec-10 Mon	###	###	12.86	###	980,455	6,304,325	###	###	0.0
2001-Dec-07 Fri	###	###	###	###			27.1	27.1	0.0
2001-Dec-06 Thu	###	###	###	###			23.8	23.8	0.0
2001-Dec-05 Wed	13.157	13.26	###	13.23	561,927	3,725,576	###	###	0.9
2001-Dec-04 Tue	13.053	13.2	13.053	###	580,345	###	###	###	0.0
2001-Dec-03 Mon	13.25	13.25	###	###	1,203,746	###	###	###	0.0
2001-Nov-30 Fri	13.5	13.59	###	###	1,559,542	10,597,087	###	###	0.0
2001-Nov-29 Thu	13.45	###	13.4	###			###	###	0.0
2001-Nov-28 Wed	13.5	###	13.44	13.53	1,681,227	11,297,845	67.9	67.9	###
2001-Nov-27 Tue	13.5	13.58	13.48	13.56	1,002,279	###	###	###	1.0
2001-Nov-26 Mon	###	13.49	###	13.46	349,346	###	###	###	###
2001-Nov-23 Fri	13.25	###	13.25	###			###	###	0.0
2001-Nov-22 Thu	###	13.27	###	13.25			###	###	###
2001-Nov-21 Wed	13.2	13.24	###	###			31.4	31.4	0.0
2001-Nov-20 Tue	13.2	13.55	13.2	13.249			71.8	71.8	###
2001-Nov-19 Mon	###	###	###	###	659,684	0	###	###	0.0
2001-Nov-16 Fri	###	###	###	###	876,481	0	###	###	0.0
2001-Nov-15 Thu	13.46	13.49	13.28	###			###	###	0.0
2001-Nov-14 Wed	13.46	###	13.26	###	1,574,481	###	###	###	0.0
2001-Nov-13 Tue	13.4	13.4	13.23	###	658,385	###	###	###	0.0
2001-Nov-12 Mon	###	###	###	###			###	###	0.0
2001-Nov-09 Fri	13.8	13.8	13.45	13.45			###	###	###
2001-Nov-08 Thu	13.7	13.89	13.7	13.784	537,540	###	###	###	1.0
2001-Nov-07 Wed	13.7	13.78	###	13.7	1,888,586	13,012,357	74.3	74.3	1.0
2001-Nov-06 Tue	13.45	###	13.45	###			81.0	81.0	0.0
2001-Nov-05 Mon	13.576	13.59	13.4	13.4	346,053	4,669,985	###	###	1.0
2001-Nov-02 Fri	13.5	###	13.47	13.57	620,359	###	###	###	###
2001-Nov-01 Thu	13.4	13.55	13.4	###	829,377	11,175,855	###	###	0.0
2001-Oct-31 Wed	13.5	13.5	###	###	1,008,585	6,807,948	28.7	28.7	0.0
2001-Oct-30 Tue	13.684	13.684	13.5	13.543	741,124	10,073,357	###	###	1.0
2001-Oct-29 Mon	###	###	###	13.85			###	###	###
2001-Oct-26 Fri	###	###	13.5	###	1,406,422	9,493,348	74.7	74.7	0.0
2001-Oct-25 Thu	###	13.45	###	13.41			81.1	81.1	1.0
2001-Oct-24 Wed	###	13.2	###	###			82.1	82.1	0.0
2001-Oct-23 Tue	12.8	###	12.78	###	819,056	###	###	###	0.0
2001-Oct-22 Mon	###	###	12.48	###			79.6	79.6	0.0
2001-Oct-19 Fri	12.581	###	12.5	12.5			###	###	0.9
2001-Oct-18 Thu	12.5	###	12.43	###	845,071	###	###	###	0.0
2001-Oct-17 Wed	12.79	12.84	12.55	12.56	1,267,559	###	###	###	0.9
2001-Oct-16 Tue	###	###	12.53	12.75			20.5	20.5	###
2001-Oct-15 Mon	12.822	12.85	12.57	###			###	###	0.0
2001-Oct-12 Fri	###	###	12.77	###	385,243	2,459,776	###	###	0.0
2001-Oct-11 Thu	###	12.84	###	12.83	491,775	###	82.4	82.4	###
2001-Oct-10 Wed	12.5	12.54	12.43	###			74.1	74.1	0.0
2001-Oct-09 Tue	###	12.55	12.46	12.5	1,273,257	15,922,078	66.9	66.9	0.9
2001-Oct-08 Mon	12.7	12.7	12.46	12.55	677,352	8,521,088	28.9	28.9	###
2001-Oct-05 Fri	###	12.8	12.5	12.8	773,882	###	75.2	75.2	0.9
2001-Oct-04 Thu	###	###	12.42	###	759,848	4,718,656	###	###	0.0
2001-Oct-03 Wed	###	###	12.82	###	1,098,487	###	28.7	28.7	0.0
2001-Oct-02 Tue	12.85	###	12.5	###			70.7	70.7	0.0
2001-Oct-01 Mon	12.5	###	12.5	12.88	825,489	###	###	###	###
2001-Sep-28 Fri	11.8	12.382	11.8	###			88.3	88.3	0.0
2001-Sep-27 Thu	11.7	###	###	###			###	###	0.0
2001-Sep-26 Wed	11.177	11.71	###	###	1,312,622	###	88.0	88.0	0.0
2001-Sep-25 Tue	###	###	###	###			###	###	0.0
2001-Sep-24 Mon	###	###	###	10.77			###	###	###
2001-Sep-21 Fri	11.2	11.2	10.85	###			###	###	0.0
2001-Sep-20 Thu	11.75	11.75	11.4	11.45	1,003,851	11,619,575	27.6	27.6	0.8
2001-Sep-19 Wed	###	###	11.45	###			###	###	0.0
2001-Sep-18 Tue	###	11.7	11.2	###	1,196,920	###	###	###	0.0
2001-Sep-17 Mon	###	###	10.8	###	2,136,672	11,538,028	31.5	31.5	0.0
2001-Sep-14 Fri	11.7	###	11.7	11.954	1,343,042	###	###	###	###
2001-Sep-13 Thu	12.2	12.25	11.51	###			###	###	0.0
2001-Sep-12 Wed	###	12.2	11.89	###	966,321	###	80.4	80.4	0.0
2001-Sep-11 Tue	12.88	12.89	12.56	###	1,616,548	20,570,573	18.2	18.2	0.0
2001-Sep-10 Mon	12.88	###	12.7	12.87			35.6	35.6	###
2001-Sep-07 Fri	###	###	###	###	656,474	0	###	###	0.0
2001-Sep-06 Thu	13.252	13.29	###	13.179			30.9	30.9	###
2001-Sep-05 Wed	13.242	13.283	###	13.283	2,249,044	14,937,025	76.4	76.4	0.9
2001-Sep-04 Tue	###	###	13.27	###	2,590,828	17,190,143	27.4	27.4	0.0
2001-Sep-03 Mon	13.259	###	###	###	804,984	0	81.9	81.9	0.0
2001-Aug-31 Fri	###	###	###	13.276			###	###	0.9
2001-Aug-30 Thu	###	13.4	###	###	1,271,252	8,517,388	###	###	0.0
2001-Aug-29 Wed	13.2	13.45	###	###			82.9	82.9	0.0
2001-Aug-28 Tue	13.47	13.49	###	13.279			###	###	0.9
2001-Aug-27 Mon	###	###	13.42	13.54	610,059	###	###	###	1.0
2001-Aug-24 Fri	###	13.74	13.52	13.7			71.2	71.2	1.0
2001-Aug-23 Thu	13.55	13.649	13.45	13.649	723,781	9,806,870	76.7	76.7	1.0
2001-Aug-22 Wed	13.5	13.58	###	13.553			76.2	76.2	1.0
2001-Aug-21 Tue	13.55	13.55	13.47	13.5	858,442	11,597,551	###	###	1.0
2001-Aug-20 Mon	###	###	###	###			###	###	0.0
2001-Aug-17 Fri	13.87	###	###	###			###	###	0.0
2001-Aug-16 Thu	###	13.88	13.5	13.79			###	###	1.0
2001-Aug-15 Wed	13.8	13.8	13.4	13.45	3,936,945	53,542,452	15.3	15.3	###
2001-Aug-14 Tue	15.2	15.2	14.28	14.28	4,310,420	###	4.4	4.4	###
2001-Aug-13 Mon	###	15.45	###	15.2			###	###	1.1
2001-Aug-10 Fri	###	15.41	15.28	###	218,143	###	###	###	0.0
2001-Aug-09 Thu	###	15.43	15.2	###	446,878	###	67.7	67.7	0.0
2001-Aug-08 Wed	15.059	15.4	###	###	500,749	###	###	###	0.0
2001-Aug-07 Tue	14.87	###	14.8	14.979			###	###	###
2001-Aug-06 Mon	14.872	###	14.76	###	253,722	###	73.2	73.2	0.0
2001-Aug-03 Fri	14.46	###	14.45	14.971	545,951	###	89.4	89.4	###
2001-Aug-02 Thu	14.48	14.49	###	14.46			29.5	29.5	1.0
2001-Aug-01 Wed	14.457	14.55	###	14.487			67.4	67.4	1.0
2001-Jul-31 Tue	14.253	14.5	###	14.5	920,640	6,674,640	###	###	1.0
2001-Jul-30 Mon	###	###	###	###	511,378	0	###	###	0.0
2001-Jul-27 Fri	###	###	13.88	###	374,624	###	20.0	20.0	0.0
2001-Jul-26 Thu	###	###	###	###			26.4	26.4	0.0
2001-Jul-25 Wed	14.426	14.46	###	###			###	###	0.0
2001-Jul-24 Tue	###	14.47	###	14.41	802,253	###	###	###	###
2001-Jul-23 Mon	14.4	14.49	###	14.43			78.6	78.6	###
2001-Jul-20 Fri	###	###	14.4	14.44			###	###	###
2001-Jul-19 Thu	14.453	###	14.4	###	485,854	3,498,148	80.6	80.6	0.0
2001-Jul-18 Wed	14.5	14.5	###	###			###	###	0.0
2001-Jul-17 Tue	14.47	###	14.47	14.5	289,973	2,097,954	###	###	1.0
2001-Jul-16 Mon	###	14.52	###	14.49	596,320	4,329,283	76.9	76.9	###
2001-Jul-13 Fri	14.58	14.58	14.41	14.46	786,583	11,401,520	###	###	1.0
2001-Jul-12 Thu	###	14.71	14.47	14.543			21.7	21.7	1.0
2001-Jul-11 Wed	###	14.7	14.2	###			###	###	0.0
2001-Jul-10 Tue	14.2	###	###	###			###	###	0.0
2001-Jul-09 Mon	14.427	14.43	14.2	###			31.2	31.2	0.0
2001-Jul-06 Fri	14.52	###	14.25	14.472	1,337,149	9,527,186	###	###	###
2001-Jul-05 Thu	14.8	14.8	14.49	14.55			###	###	###
2001-Jul-04 Wed	###	###	###	14.73	574,370	0	22.2	22.2	1.1
2001-Jul-03 Tue	###	###	14.979	14.979			30.5	30.5	###
2001-Jul-02 Mon	14.8	###	14.8	###	1,403,285	###	74.8	74.8	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 2026-03-19 15:20:02 thru 2026-03-19 15:20:03 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000