(TAB) TAB LIMITED Daily Prices - Stock Trading OzSuper

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

_{Currently Fri 24-Apr-19 02:43:56 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(TAB) TAB LIMITED Daily Prices...

TOC Company Info for TAB Limits

Company Details for (TAB) TAB LIMITED

Listing Code	TAB
Listing Name	TAB LIMITED
GICS Sector	Hotels Restaurants & Leisure
ISIN Name	TAB LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000TAB1

Maximum Price date available .. Wednesday 17th April 2024
Latest price with VOLUME for TAB .. Monday 16th August 2004

TAB 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	###	28,282	0.0
MAX	###	61,217,526	96.2

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for TAB Bottom

End of day Prices (full format),

2400 Days for (TAB) TAB LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.172
2005-Sep-16 Fri	4.84	4.84	4.84	4.84	0				0.3
2005-Sep-15 Thu	4.84	4.84	4.84	4.84	0				0.3
2005-Sep-14 Wed	4.84	4.84	4.84	4.84	0				0.3
2005-Sep-13 Tue	4.84	4.84	4.84	4.84	0				0.3
2005-Sep-12 Mon	4.84	4.84	4.84	4.84	0				0.3
2005-Jun-10 Fri	4.84	4.84	4.84	4.84	0				0.3
2005-Jun-09 Thu	4.84	4.84	4.84	4.84	0				0.3
2005-Jun-08 Wed	4.84	4.84	4.84	4.84	0				0.3
2005-Jun-07 Tue	4.84	4.84	4.84	4.84	0				0.3
2005-Jun-06 Mon	4.84	4.84	4.84	4.84	0				0.3
2005-Jun-03 Fri	4.84	4.84	4.84	4.84	0				0.3
2005-Jun-02 Thu	4.84	4.84	4.84	4.84	0				0.3
2005-Jun-01 Wed	4.84	4.84	4.84	4.84	0				0.3
2005-May-31 Tue	4.84	4.84	4.84	4.84	0				0.3
2005-May-30 Mon	4.84	4.84	4.84	4.84	0				0.3
2005-May-27 Fri	4.84	4.84	4.84	4.84	0				0.3
2005-May-26 Thu	4.84	4.84	4.84	4.84	0				0.3
2005-May-25 Wed	4.84	4.84	4.84	4.84	0				0.3
2005-May-24 Tue	4.84	4.84	4.84	4.84	0				0.3
2005-May-23 Mon	4.84	4.84	4.84	4.84	0				0.3
2005-May-20 Fri	4.84	4.84	4.84	4.84	0				0.3
2005-May-19 Thu	4.84	4.84	4.84	4.84	0				0.3
2005-May-18 Wed	4.84	4.84	4.84	4.84	0				0.3
2005-May-17 Tue	4.84	4.84	4.84	4.84	0				0.3
2005-May-16 Mon	4.84	4.84	4.84	4.84	0				0.3
2005-May-13 Fri	4.84	4.84	4.84	4.84	0				0.3
2005-May-12 Thu	4.84	4.84	4.84	4.84	0				0.3
2005-May-11 Wed	4.84	4.84	4.84	4.84	0				0.3
2005-May-10 Tue	4.84	4.84	4.84	4.84	0				0.3
2005-May-09 Mon	4.84	4.84	4.84	4.84	0				0.3
2005-May-06 Fri	4.84	4.84	4.84	4.84	0				0.3
2005-May-05 Thu	4.84	4.84	4.84	4.84	0				0.3
2005-May-04 Wed	4.84	4.84	4.84	4.84	0				0.3
2005-May-03 Tue	4.84	4.84	4.84	4.84	0				0.3
2005-May-02 Mon	4.84	4.84	4.84	4.84	0				0.3
2005-Apr-29 Fri	4.84	4.84	4.84	4.84	0				0.3
2005-Apr-28 Thu	4.84	4.84	4.84	4.84	0				0.3
2005-Apr-27 Wed	4.84	4.84	4.84	4.84	0				0.3
2005-Apr-26 Tue	4.84	4.84	4.84	4.84	0				0.3
2005-Apr-22 Fri	4.84	4.84	4.84	4.84	0				0.3
2005-Apr-21 Thu	4.84	4.84	4.84	4.84	0				0.3
2005-Apr-20 Wed	4.84	4.84	4.84	4.84	0				0.3
2005-Apr-19 Tue	4.84	4.84	4.84	4.84	0				0.3
2005-Apr-18 Mon	4.84	4.84	4.84	4.84	0				0.3
2005-Apr-15 Fri	4.84	4.84	4.84	4.84	0				0.3
2005-Apr-14 Thu	4.84	4.84	4.84	4.84	0				0.3
2005-Apr-13 Wed	4.84	4.84	4.84	4.84	0				0.3
2005-Apr-12 Tue	4.84	4.84	4.84	4.84	0				0.3
2005-Apr-11 Mon	4.84	4.84	4.84	4.84	0				0.3
2005-Apr-08 Fri	4.84	4.84	4.84	4.84	0				0.3
2005-Apr-07 Thu	4.84	4.84	4.84	4.84	0				0.3
2005-Apr-06 Wed	4.84	4.84	4.84	4.84	0				0.3
2005-Apr-05 Tue	4.84	4.84	4.84	4.84	0				0.3
2005-Apr-04 Mon	4.84	4.84	4.84	4.84	0				0.3
2005-Apr-01 Fri	4.84	4.84	4.84	4.84	0				0.3
2005-Mar-31 Thu	4.84	4.84	4.84	4.84	0				0.3
2005-Mar-30 Wed	4.84	4.84	4.84	4.84	0				0.3
2005-Mar-29 Tue	4.84	4.84	4.84	4.84	0				0.3
2005-Mar-24 Thu	4.84	4.84	4.84	4.84	0				0.3
2005-Mar-23 Wed	4.84	4.84	4.84	4.84	0				0.3
2005-Mar-22 Tue	4.84	4.84	4.84	4.84	0				0.3
2005-Mar-21 Mon	4.84	4.84	4.84	4.84	0				0.3
2005-Mar-18 Fri	4.84	4.84	4.84	4.84	0				0.3
2005-Mar-17 Thu	4.84	4.84	4.84	4.84	0				0.3
2005-Mar-16 Wed	4.84	4.84	4.84	4.84	0				0.3
2005-Mar-15 Tue	4.84	4.84	4.84	4.84	0				0.3
2005-Mar-14 Mon	4.84	4.84	4.84	4.84	0				0.3
2005-Mar-11 Fri	4.84	4.84	4.84	4.84	0				0.3
2005-Mar-10 Thu	4.84	4.84	4.84	4.84	0				0.3
2005-Mar-09 Wed	4.84	4.84	4.84	4.84	0				0.3
2005-Mar-08 Tue	4.84	4.84	4.84	4.84	0				0.3
2005-Mar-07 Mon	4.84	4.84	4.84	4.84	0				0.3
2005-Mar-04 Fri	4.84	4.84	4.84	4.84	0				0.3
2005-Mar-03 Thu	4.84	4.84	4.84	4.84	0				0.3
2005-Mar-02 Wed	4.84	4.84	4.84	4.84	0				0.3
2005-Mar-01 Tue	4.84	4.84	4.84	4.84	0				0.3
2005-Feb-28 Mon	4.84	4.84	4.84	4.84	0				0.3
2005-Feb-25 Fri	4.84	4.84	4.84	4.84	0				0.3
2005-Feb-24 Thu	4.84	4.84	4.84	4.84	0				0.3
2005-Feb-23 Wed	4.84	4.84	4.84	4.84	0				0.3
2005-Feb-22 Tue	4.84	4.84	4.84	4.84	0				0.3
2005-Feb-21 Mon	4.84	4.84	4.84	4.84	0				0.3
2005-Feb-18 Fri	4.84	4.84	4.84	4.84	0				0.3
2005-Feb-17 Thu	4.84	4.84	4.84	4.84	0				0.3
2005-Feb-16 Wed	4.84	4.84	4.84	4.84	0				0.3
2005-Feb-15 Tue	4.84	4.84	4.84	4.84	0				0.3
2005-Feb-14 Mon	4.84	4.84	4.84	4.84	0				0.3
2005-Feb-11 Fri	4.84	4.84	4.84	4.84	0				0.3
2005-Feb-10 Thu	4.84	4.84	4.84	4.84	0				0.3
2005-Feb-09 Wed	4.84	4.84	4.84	4.84	0				0.3
2005-Feb-08 Tue	4.84	4.84	4.84	4.84	0				0.3
2005-Feb-07 Mon	4.84	4.84	4.84	4.84	0				0.3
2005-Feb-04 Fri	4.84	4.84	4.84	4.84	0				0.3
2005-Feb-03 Thu	4.84	4.84	4.84	4.84	0				0.3
2005-Feb-02 Wed	4.84	4.84	4.84	4.84	0				0.3
2005-Feb-01 Tue	4.84	4.84	4.84	4.84	0				0.3
2005-Jan-31 Mon	4.84	4.84	4.84	4.84	0				0.3
2005-Jan-28 Fri	4.84	4.84	4.84	4.84	0				0.3
2005-Jan-27 Thu	4.84	4.84	4.84	4.84	0				0.3
2005-Jan-25 Tue	4.84	4.84	4.84	4.84	0				0.3
2005-Jan-24 Mon	4.84	4.84	4.84	4.84	0				0.3
2005-Jan-21 Fri	4.84	4.84	4.84	4.84	0				0.3
2005-Jan-20 Thu	4.84	4.84	4.84	4.84	0				0.3
2005-Jan-19 Wed	4.84	4.84	4.84	4.84	0				0.3
2005-Jan-18 Tue	4.84	4.84	4.84	4.84	0				0.3
2005-Jan-17 Mon	4.84	4.84	4.84	4.84	0				0.3
2005-Jan-14 Fri	4.84	4.84	4.84	4.84	0				0.3
2005-Jan-13 Thu	4.84	4.84	4.84	4.84	0				0.3
2005-Jan-12 Wed	4.84	4.84	4.84	4.84	0				0.3
2005-Jan-11 Tue	4.84	4.84	4.84	4.84	0				0.3
2005-Jan-10 Mon	4.84	4.84	4.84	4.84	0				0.3
2005-Jan-07 Fri	4.84	4.84	4.84	4.84	0				0.3
2005-Jan-06 Thu	4.84	4.84	4.84	4.84	0				0.3
2005-Jan-05 Wed	4.84	4.84	4.84	4.84	0				0.3
2005-Jan-04 Tue	4.84	4.84	4.84	4.84	0				0.3
2004-Dec-31 Fri	4.84	4.84	4.84	4.84	0				0.3
2004-Dec-30 Thu	4.84	4.84	4.84	4.84	0				0.3
2004-Dec-29 Wed	4.84	4.84	4.84	4.84	0				0.3
2004-Dec-24 Fri	4.84	4.84	4.84	4.84	0				0.3
2004-Dec-23 Thu	4.84	4.84	4.84	4.84	0				0.3
2004-Dec-22 Wed	4.84	4.84	4.84	4.84	0				0.3
2004-Dec-21 Tue	4.84	4.84	4.84	4.84	0				0.3
2004-Dec-20 Mon	4.84	4.84	4.84	4.84	0				0.3
2004-Dec-17 Fri	4.84	4.84	4.84	4.84	0				0.3
2004-Dec-16 Thu	4.84	4.84	4.84	4.84	0				0.3
2004-Dec-15 Wed	4.84	4.84	4.84	4.84	0				0.3
2004-Dec-14 Tue	4.84	4.84	4.84	4.84	0				0.3
2004-Dec-13 Mon	4.84	4.84	4.84	4.84	0				0.3
2004-Dec-10 Fri	4.84	4.84	4.84	4.84	0				0.3
2004-Dec-09 Thu	4.84	4.84	4.84	4.84	0				0.3
2004-Dec-08 Wed	4.84	4.84	4.84	4.84	0				0.3
2004-Dec-07 Tue	4.84	4.84	4.84	4.84	0				0.3
2004-Dec-06 Mon	4.84	4.84	4.84	4.84	0				0.3
2004-Dec-03 Fri	4.84	4.84	4.84	4.84	0				0.3
2004-Dec-02 Thu	4.84	4.84	4.84	4.84	0				0.3
2004-Dec-01 Wed	4.84	4.84	4.84	4.84	0				0.3
2004-Nov-30 Tue	4.84	4.84	4.84	4.84	0				0.3
2004-Nov-29 Mon	4.84	4.84	4.84	4.84	0				0.3
2004-Nov-26 Fri	4.84	4.84	4.84	4.84	0				0.3
2004-Nov-25 Thu	4.84	4.84	4.84	4.84	0				0.3
2004-Nov-24 Wed	4.84	4.84	4.84	4.84	0				0.3
2004-Nov-23 Tue	4.84	4.84	4.84	4.84	0				0.3
2004-Nov-22 Mon	4.84	4.84	4.84	4.84	0				0.3
2004-Nov-19 Fri	4.84	4.84	4.84	4.84	0				0.3
2004-Nov-18 Thu	4.84	4.84	4.84	4.84	0				0.3
2004-Nov-17 Wed	4.84	4.84	4.84	4.84	0				0.3
2004-Nov-16 Tue	4.84	4.84	4.84	4.84	0				0.3
2004-Nov-15 Mon	4.84	4.84	4.84	4.84	0				0.3
2004-Nov-12 Fri	4.84	4.84	4.84	4.84	0				0.3
2004-Nov-11 Thu	4.84	4.84	4.84	4.84	0				0.3
2004-Nov-10 Wed	4.84	4.84	4.84	4.84	0				0.3
2004-Nov-09 Tue	4.84	4.84	4.84	4.84	0				0.3
2004-Nov-08 Mon	4.84	4.84	4.84	4.84	0				0.3
2004-Nov-05 Fri	4.84	4.84	4.84	4.84	0				0.3
2004-Nov-04 Thu	4.84	4.84	4.84	4.84	0				0.3
2004-Nov-03 Wed	4.84	4.84	4.84	4.84	0				0.3
2004-Nov-02 Tue	4.84	4.84	4.84	4.84	0				0.3
2004-Nov-01 Mon	4.84	4.84	4.84	4.84	0				0.3
2004-Oct-29 Fri	4.84	4.84	4.84	4.84	0				0.3
2004-Oct-28 Thu	4.84	4.84	4.84	4.84	0				0.3
2004-Oct-27 Wed	4.84	4.84	4.84	4.84	0				0.3
2004-Oct-26 Tue	4.84	4.84	4.84	4.84	0				0.3
2004-Oct-25 Mon	4.84	4.84	4.84	4.84	0				0.3
2004-Oct-22 Fri	4.84	4.84	4.84	4.84	0				0.3
2004-Oct-21 Thu	4.84	4.84	4.84	4.84	0				0.3
2004-Oct-20 Wed	4.84	4.84	4.84	4.84	0				0.3
2004-Oct-19 Tue	4.84	4.84	4.84	4.84	0				0.3
2004-Oct-18 Mon	4.84	4.84	4.84	4.84	0				0.3
2004-Oct-15 Fri	4.84	4.84	4.84	4.84	0				0.3
2004-Oct-14 Thu	4.84	4.84	4.84	4.84	0				0.3
2004-Oct-13 Wed	4.84	4.84	4.84	4.84	0				0.3
2004-Oct-12 Tue	4.84	4.84	4.84	4.84	0				0.3
2004-Oct-11 Mon	4.84	4.84	4.84	4.84	0				0.3
2004-Oct-08 Fri	4.84	4.84	4.84	4.84	0				0.3
2004-Oct-07 Thu	4.84	4.84	4.84	4.84	0				0.3
2004-Oct-06 Wed	4.84	4.84	4.84	4.84	0				0.3
2004-Oct-05 Tue	4.84	4.84	4.84	4.84	0				0.3
2004-Oct-04 Mon	4.84	4.84	4.84	4.84	0				0.3
2004-Oct-01 Fri	4.84	4.84	4.84	4.84	0				0.3
2004-Sep-30 Thu	4.84	4.84	4.84	4.84	0				0.3
2004-Sep-29 Wed	4.84	4.84	4.84	4.84	0				0.3
2004-Sep-28 Tue	4.84	4.84	4.84	4.84	0				0.3
2004-Sep-27 Mon	4.84	4.84	4.84	4.84	0				0.3
2004-Sep-24 Fri	4.84	4.84	4.84	4.84	0				0.3
2004-Sep-23 Thu	4.84	4.84	4.84	4.84	0				0.3
2004-Sep-22 Wed	4.84	4.84	4.84	4.84	0				0.3
2004-Sep-21 Tue	4.84	4.84	4.84	4.84	0				0.3
2004-Sep-20 Mon	4.84	4.84	4.84	4.84	0				0.3
2004-Sep-17 Fri	4.84	4.84	4.84	4.84	0				0.3
2004-Sep-16 Thu	4.84	4.84	4.84	4.84	0				0.3
2004-Sep-15 Wed	4.84	4.84	4.84	4.84	0				0.3
2004-Sep-14 Tue	4.84	4.84	4.84	4.84	0				0.3
2004-Sep-13 Mon	4.84	4.84	4.84	4.84	0				0.3
2004-Sep-10 Fri	4.84	4.84	4.84	4.84	0				0.3
2004-Sep-09 Thu	4.84	4.84	4.84	4.84	0				0.3
2004-Sep-08 Wed	4.84	4.84	4.84	4.84	0				0.3
2004-Sep-07 Tue	4.84	4.84	4.84	4.84	0				0.3
2004-Sep-06 Mon	4.84	4.84	4.84	4.84	0				0.3
2004-Sep-03 Fri	4.84	4.84	4.84	4.84	0				0.3
2004-Sep-02 Thu	4.84	4.84	4.84	4.84	0				0.3
2004-Sep-01 Wed	4.84	4.84	4.84	4.84	0				0.3
2004-Aug-31 Tue	4.84	4.84	4.84	4.84	0				0.3
2004-Aug-30 Mon	4.84	4.84	4.84	4.84	0				0.3
2004-Aug-27 Fri	4.84	4.84	4.84	4.84	0				0.3
2004-Aug-26 Thu	4.84	4.84	4.84	4.84	0				0.3
2004-Aug-25 Wed	4.84	4.84	4.84	4.84	0				0.3
2004-Aug-24 Tue	4.84	4.84	4.84	4.84	0				0.3
2004-Aug-23 Mon	4.84	4.84	4.84	4.84	0				0.3
2004-Aug-20 Fri	4.84	4.84	4.84	4.84	0				0.3
2004-Aug-19 Thu	4.84	4.84	4.84	4.84	0				0.3
2004-Aug-18 Wed	4.84	4.84	4.84	4.84	0				0.3
2004-Aug-17 Tue	4.84	4.84	4.84	4.84	0				0.3
2004-Aug-16 Mon	4.83	4.88	4.82	4.84			###	###	0.3
2004-Aug-13 Fri	4.83	4.85	4.82	4.82			###	###	0.3
2004-Aug-12 Thu	4.86	4.88	4.83	4.85			###	###	###
2004-Aug-11 Wed	###	###	4.84	4.87			20.5	20.5	0.3
2004-Aug-10 Tue	###	###	###	###			82.4	82.4	0.0
2004-Aug-09 Mon	###	###	4.87	4.87			###	###	0.3
2004-Aug-06 Fri	###	###	###	###	215,755	0	###	###	0.0
2004-Aug-05 Thu	4.88	###	4.88	###	287,929	702,546	82.9	82.9	0.0
2004-Aug-04 Wed	4.89	4.89	4.87	4.87	28,282	###	###	###	0.3
2004-Aug-03 Tue	4.89	###	4.88	4.89			###	###	###
2004-Aug-02 Mon	4.84	###	4.83	4.88			###	###	0.3
2004-Jul-30 Fri	4.84	4.87	4.79	4.79			###	###	0.3
2004-Jul-29 Thu	4.8	4.85	4.8	4.84			###	###	0.3
2004-Jul-28 Wed	4.82	4.83	4.79	4.8			27.8	27.8	0.3
2004-Jul-27 Tue	4.79	4.83	4.79	4.82	63,179	###	###	###	0.3
2004-Jul-26 Mon	4.81	4.81	4.74	4.78			###	###	###
2004-Jul-23 Fri	4.82	4.87	4.82	4.83	236,372	1,145,222	73.6	73.6	0.3
2004-Jul-22 Thu	4.85	4.86	4.79	4.83			28.4	28.4	0.3
2004-Jul-21 Wed	4.83	4.87	4.83	4.86			73.7	73.7	0.3
2004-Jul-20 Tue	4.85	4.86	4.8	4.83			###	###	0.3
2004-Jul-19 Mon	4.85	4.87	4.85	4.87			###	###	0.3
2004-Jul-16 Fri	4.87	4.89	4.86	4.89	314,925	1,535,259	72.8	72.8	###
2004-Jul-15 Thu	4.8	4.89	4.8	4.89			###	###	###
2004-Jul-14 Wed	4.85	4.85	4.8	4.83			###	###	0.3
2004-Jul-13 Tue	4.89	4.89	4.86	4.87	571,721	###	###	###	0.3
2004-Jul-12 Mon	4.88	4.88	4.85	4.87	585,773	2,849,785	33.4	33.4	0.3
2004-Jul-09 Fri	4.87	4.89	4.86	4.89	1,383,220	###	71.2	71.2	###
2004-Jul-08 Thu	4.89	4.89	4.81	4.87	288,640	###	###	###	0.3
2004-Jul-07 Wed	###	###	4.89	###	268,024	###	###	###	0.0
2004-Jul-06 Tue	###	###	###	###			66.5	66.5	0.0
2004-Jul-05 Mon	###	###	###	###	423,453	0	73.4	73.4	0.0
2004-Jul-02 Fri	###	###	4.89	###			27.1	27.1	0.0
2004-Jul-01 Thu	###	###	4.88	###	2,506,747	###	###	###	0.0
2004-Jun-30 Wed	###	###	4.88	###	886,480	###	63.7	63.7	0.0
2004-Jun-29 Tue	4.87	4.88	4.86	4.87	3,008,428	14,651,044	70.2	70.2	0.3
2004-Jun-28 Mon	4.86	4.89	4.86	4.87			###	###	0.3
2004-Jun-25 Fri	4.86	###	4.85	###	16,698,384	40,493,581	###	###	0.0
2004-Jun-24 Thu	4.89	4.89	4.85	4.89	400,340	1,949,655	###	###	###
2004-Jun-23 Wed	4.89	###	4.88	4.88	1,206,077	2,942,827	###	###	0.3
2004-Jun-22 Tue	4.88	###	4.88	###	328,378	801,242	###	###	0.0
2004-Jun-21 Mon	4.86	4.88	4.85	4.88			74.6	74.6	0.3
2004-Jun-18 Fri	4.86	4.86	4.84	4.85	8,125,148	###	31.6	31.6	###
2004-Jun-17 Thu	4.86	4.86	4.82	4.84	13,110,029	63,452,540	27.1	27.1	0.3
2004-Jun-16 Wed	4.81	4.86	4.78	4.82	953,451	###	###	###	0.3
2004-Jun-15 Tue	4.78	4.8	4.78	4.78			###	###	###
2004-Jun-14 Mon	4.78	4.79	4.77	4.79			###	###	0.3
2004-Jun-11 Fri	4.78	4.79	4.77	4.79			###	###	0.3
2004-Jun-10 Thu	4.78	4.78	4.76	4.78	2,000,522	9,542,489	###	###	###
2004-Jun-09 Wed	4.77	4.78	4.76	4.76			###	###	###
2004-Jun-08 Tue	4.76	4.79	4.76	4.77	1,215,857	###	###	###	###
2004-Jun-07 Mon	4.76	4.77	4.75	4.76			74.2	74.2	###
2004-Jun-04 Fri	4.75	4.77	4.74	4.76	7,758,371	36,891,054	###	###	###
2004-Jun-03 Thu	4.77	4.79	4.76	4.77			74.2	74.2	###
2004-Jun-02 Wed	4.75	4.81	4.75	4.78			73.6	73.6	###
2004-Jun-01 Tue	4.76	4.77	4.75	4.76	999,259	4,756,472	###	###	###
2004-May-31 Mon	4.72	4.78	4.72	4.75	6,829,551	###	###	###	###
2004-May-28 Fri	4.79	4.8	4.74	4.76			###	###	###
2004-May-27 Thu	4.75	4.79	4.75	4.79			###	###	0.3
2004-May-26 Wed	###	###	###	###	2,423,557	0	###	###	0.0
2004-May-25 Tue	###	###	###	###	8,171,277	0	###	###	0.0
2004-May-24 Mon	###	###	###	###	445,523	0	###	###	0.0
2004-May-21 Fri	###	###	###	###			###	###	0.0
2004-May-20 Thu	###	###	###	###	2,819,720	0	###	###	0.0
2004-May-19 Wed	4.58	###	4.58	###	4,533,171	###	###	###	0.0
2004-May-18 Tue	4.57	###	4.57	###			78.5	78.5	0.0
2004-May-17 Mon	4.58	4.59	4.56	4.57	4,840,374	###	###	###	###
2004-May-14 Fri	###	###	4.52	4.58	3,563,248	8,052,940	###	###	0.3
2004-May-13 Thu	###	###	###	###			75.5	75.5	0.0
2004-May-12 Wed	###	###	###	###			###	###	0.0
2004-May-11 Tue	###	###	###	###	2,540,189	0	30.5	30.5	0.0
2004-May-10 Mon	###	###	###	###	2,568,475	0	83.9	83.9	0.0
2004-May-07 Fri	###	###	###	###			81.2	81.2	0.0
2004-May-06 Thu	###	###	###	###			###	###	0.0
2004-May-05 Wed	###	###	###	###			###	###	0.0
2004-May-04 Tue	4.59	###	4.59	###			77.4	77.4	0.0
2004-May-03 Mon	###	###	4.58	###			###	###	0.0
2004-Apr-30 Fri	###	###	###	###	1,961,329	0	###	###	0.0
2004-Apr-29 Thu	4.56	###	4.56	###			###	###	0.0
2004-Apr-28 Wed	4.57	###	4.56	###			84.5	84.5	0.0
2004-Apr-27 Tue	4.57	###	4.57	4.57			74.4	74.4	###
2004-Apr-26 Mon	4.57	4.59	4.55	4.57	6,053,321	27,663,676	###	###	###
2004-Apr-23 Fri	4.54	4.54	4.54	4.54	6,531,524	###	67.6	67.6	0.3
2004-Apr-22 Thu	###	4.72	###	4.7	1,263,955	###	78.2	78.2	0.3
2004-Apr-21 Wed	###	4.7	###	###	666,442	###	###	###	0.0
2004-Apr-20 Tue	###	4.7	###	###	660,528	1,552,240	71.5	71.5	0.0
2004-Apr-19 Mon	4.7	4.7	###	###	562,621	1,322,159	###	###	0.0
2004-Apr-16 Fri	###	4.7	###	4.7			72.2	72.2	0.3
2004-Apr-15 Thu	###	4.71	###	###			76.5	76.5	0.0
2004-Apr-14 Wed	###	4.71	###	###			73.6	73.6	0.0
2004-Apr-13 Tue	4.74	4.74	###	###	652,142	1,545,576	###	###	0.0
2004-Apr-08 Thu	4.72	4.75	4.72	4.74	895,554	4,240,448	74.2	74.2	0.3
2004-Apr-07 Wed	###	###	###	###			78.0	78.0	0.0
2004-Apr-06 Tue	###	###	###	###			37.1	37.1	0.0
2004-Apr-05 Mon	###	###	###	###			###	###	0.0
2004-Apr-02 Fri	###	###	###	###	726,671	0	###	###	0.0
2004-Apr-01 Thu	###	###	###	###			73.0	73.0	0.0
2004-Mar-31 Wed	###	###	###	###			69.9	69.9	0.0
2004-Mar-30 Tue	###	###	###	###			70.1	70.1	0.0
2004-Mar-29 Mon	4.59	###	4.59	###			###	###	0.0
2004-Mar-26 Fri	###	###	4.58	###	2,048,771	4,691,685	28.8	28.8	0.0
2004-Mar-25 Thu	###	###	4.59	###	830,671	1,906,389	###	###	0.0
2004-Mar-24 Wed	###	###	###	###	1,636,329	0	27.9	27.9	0.0
2004-Mar-23 Tue	###	###	###	###	703,850	0	76.7	76.7	0.0
2004-Mar-22 Mon	###	###	###	###	603,282	0	39.7	39.7	0.0
2004-Mar-19 Fri	###	###	###	###	474,989	0	29.6	29.6	0.0
2004-Mar-18 Thu	###	###	###	###			35.7	35.7	0.0
2004-Mar-17 Wed	###	###	###	###			###	###	0.0
2004-Mar-16 Tue	###	###	###	###			76.1	76.1	0.0
2004-Mar-15 Mon	###	###	###	###	858,387	0	###	###	0.0
2004-Mar-12 Fri	###	###	###	###	717,184	0	70.5	70.5	0.0
2004-Mar-11 Thu	###	###	###	###	863,051	0	###	###	0.0
2004-Mar-10 Wed	###	###	###	###			###	###	0.0
2004-Mar-09 Tue	###	###	###	###	460,554	0	73.8	73.8	0.0
2004-Mar-08 Mon	###	###	###	###	185,547	0	30.7	30.7	0.0
2004-Mar-05 Fri	###	###	###	###	707,978	0	69.8	69.8	0.0
2004-Mar-04 Thu	###	###	###	###			29.7	29.7	0.0
2004-Mar-03 Wed	###	###	###	###	1,394,884	0	71.3	71.3	0.0
2004-Mar-02 Tue	###	###	4.59	###	978,725	2,246,173	78.0	78.0	0.0
2004-Mar-01 Mon	4.56	###	4.55	4.59			###	###	0.3
2004-Feb-27 Fri	4.56	4.56	4.54	4.55			34.0	34.0	0.3
2004-Feb-26 Thu	4.54	4.56	4.53	4.55	1,165,771	5,298,429	###	###	0.3
2004-Feb-25 Wed	4.52	4.55	4.52	4.53	7,355,786	33,358,489	###	###	###
2004-Feb-24 Tue	4.52	4.56	4.52	4.56			###	###	0.3
2004-Feb-23 Mon	4.5	4.53	4.49	4.52			###	###	0.3
2004-Feb-20 Fri	###	###	###	###			33.5	33.5	0.0
2004-Feb-19 Thu	###	###	4.56	###	4,158,550	###	###	###	0.0
2004-Feb-18 Wed	###	###	###	###			66.0	66.0	0.0
2004-Feb-17 Tue	###	###	###	###			###	###	0.0
2004-Feb-16 Mon	4.57	###	4.57	4.59	854,877	###	###	###	0.3
2004-Feb-13 Fri	4.54	4.57	4.54	4.57	661,786	###	73.1	73.1	###
2004-Feb-12 Thu	4.58	4.58	4.55	4.56			25.2	25.2	0.3
2004-Feb-11 Wed	4.51	4.56	4.51	4.55	1,219,278	5,529,425	###	###	0.3
2004-Feb-10 Tue	###	###	###	###	1,709,659	0	###	###	0.0
2004-Feb-09 Mon	###	###	4.59	###	2,817,625	6,466,449	71.2	71.2	0.0
2004-Feb-06 Fri	4.58	###	4.51	4.59			###	###	0.3
2004-Feb-05 Thu	4.54	4.59	4.51	4.57			77.2	77.2	###
2004-Feb-04 Wed	4.52	4.58	4.51	4.55	2,151,843	9,780,126	77.2	77.2	0.3
2004-Feb-03 Tue	4.48	4.52	4.48	4.51			###	###	0.3
2004-Feb-02 Mon	4.51	4.53	4.48	4.49	1,535,823	6,918,882	33.9	33.9	###
2004-Jan-30 Fri	4.52	4.56	4.52	4.54			74.2	74.2	0.3
2004-Jan-29 Thu	4.52	4.55	4.47	4.53	1,237,625	5,581,688	72.6	72.6	###
2004-Jan-28 Wed	4.55	4.56	4.51	4.54			###	###	0.3
2004-Jan-27 Tue	###	###	4.57	4.57			###	###	###
2004-Jan-23 Fri	###	###	###	###	1,343,174	0	64.1	64.1	0.0
2004-Jan-22 Thu	###	###	###	###			###	###	0.0
2004-Jan-21 Wed	4.59	###	4.59	###	2,643,075	6,065,857	74.7	74.7	0.0
2004-Jan-20 Tue	4.57	###	4.57	###			###	###	0.0
2004-Jan-19 Mon	###	###	4.57	4.59	4,320,982	9,873,443	38.4	38.4	0.3
2004-Jan-16 Fri	###	###	4.57	###			###	###	0.0
2004-Jan-15 Thu	###	###	###	###			29.0	29.0	0.0
2004-Jan-14 Wed	###	###	###	###			###	###	0.0
2004-Jan-13 Tue	###	###	4.57	###			###	###	0.0
2004-Jan-12 Mon	4.59	###	4.57	###	1,557,122	3,558,023	###	###	0.0
2004-Jan-09 Fri	4.55	###	4.55	###	4,431,389	###	###	###	0.0
2004-Jan-08 Thu	4.5	4.55	4.48	4.55			###	###	0.3
2004-Jan-07 Wed	4.54	4.54	4.48	4.5			###	###	###
2004-Jan-06 Tue	4.5	4.55	4.45	4.52	901,275	###	###	###	0.3
2004-Jan-05 Mon	4.55	###	4.5	4.53	1,305,170	###	34.8	34.8	###
2004-Jan-02 Fri	###	###	###	###			###	###	0.0
2003-Dec-31 Wed	###	###	###	###			###	###	0.0
2003-Dec-30 Tue	###	###	###	###	210,683	0	23.8	23.8	0.0
2003-Dec-29 Mon	###	###	###	###			###	###	0.0
2003-Dec-24 Wed	###	###	###	###	634,351	0	###	###	0.0
2003-Dec-23 Tue	###	###	###	###			###	###	0.0
2003-Dec-22 Mon	4.56	###	4.56	###			78.6	78.6	0.0
2003-Dec-19 Fri	4.5	4.58	4.5	4.57			###	###	###
2003-Dec-18 Thu	###	4.41	4.28	###	4,418,587	###	###	###	0.0
2003-Dec-17 Wed	4.22	4.27	4.22	4.27	1,286,272	5,460,224	80.8	80.8	###
2003-Dec-16 Tue	4.22	4.24	4.2	4.21	1,240,228	###	###	###	###
2003-Dec-15 Mon	4.2	4.27	4.2	4.23			###	###	0.3
2003-Dec-12 Fri	###	###	###	###			72.0	72.0	0.0
2003-Dec-11 Thu	###	###	###	###	3,213,446	0	76.2	76.2	0.0
2003-Dec-10 Wed	###	###	###	###	3,377,582	0	###	###	0.0
2003-Dec-09 Tue	###	###	###	###	723,955	0	###	###	0.0
2003-Dec-08 Mon	###	###	###	###			72.3	72.3	0.0
2003-Dec-05 Fri	###	###	###	###	858,070	0	71.6	71.6	0.0
2003-Dec-04 Thu	###	###	###	###			29.2	29.2	0.0
2003-Dec-03 Wed	###	###	###	###			###	###	0.0
2003-Dec-02 Tue	###	###	###	###			75.5	75.5	0.0
2003-Dec-01 Mon	###	###	###	###			###	###	0.0
2003-Nov-28 Fri	###	###	###	###			29.1	29.1	0.0
2003-Nov-27 Thu	###	###	###	###			###	###	0.0
2003-Nov-26 Wed	###	###	###	###			69.1	69.1	0.0
2003-Nov-25 Tue	###	###	###	###			###	###	0.0
2003-Nov-24 Mon	###	###	###	###	470,145	0	76.4	76.4	0.0
2003-Nov-21 Fri	###	###	###	###			77.6	77.6	0.0
2003-Nov-20 Thu	###	###	###	###	1,799,246	0	75.5	75.5	0.0
2003-Nov-19 Wed	###	###	###	###	749,784	0	70.8	70.8	0.0
2003-Nov-18 Tue	###	###	###	###			###	###	0.0
2003-Nov-17 Mon	###	###	###	###			80.8	80.8	0.0
2003-Nov-14 Fri	###	###	###	###	3,938,953	0	###	###	0.0
2003-Nov-13 Thu	###	###	3.89	###			###	###	0.0
2003-Nov-12 Wed	###	###	3.88	3.88	2,689,845	###	###	###	0.3
2003-Nov-11 Tue	###	###	###	###	2,991,358	0	###	###	0.0
2003-Nov-10 Mon	###	###	###	###			23.8	23.8	0.0
2003-Nov-07 Fri	4	4	###	###	5,068,978	10,137,956	30.5	30.5	0.0
2003-Nov-06 Thu	###	###	###	###	15,591,947	0	###	###	0.0
2003-Nov-05 Wed	3.51	3.7	3.51	###			95.5	95.5	0.0
2003-Nov-04 Tue	3.52	3.52	3.5	3.51			###	###	###
2003-Nov-03 Mon	3.56	3.56	3.51	3.52	1,100,348	###	28.2	28.2	###
2003-Oct-31 Fri	3.52	3.55	3.51	3.55			76.2	76.2	###
2003-Oct-30 Thu	3.51	3.53	3.5	3.53	766,459	###	71.2	71.2	0.3
2003-Oct-29 Wed	3.54	3.54	3.5	3.5			25.5	25.5	0.3
2003-Oct-28 Tue	3.48	3.53	3.47	3.53			###	###	0.3
2003-Oct-27 Mon	3.5	3.51	3.44	3.46	1,036,688	###	33.5	33.5	0.2
2003-Oct-24 Fri	3.53	3.54	3.5	3.5	1,078,759	###	###	###	0.3
2003-Oct-23 Thu	3.52	3.54	3.5	3.53			73.3	73.3	0.3
2003-Oct-22 Wed	3.53	3.55	3.5	3.53			###	###	0.3
2003-Oct-21 Tue	3.42	3.53	3.4	3.53			88.4	88.4	0.3
2003-Oct-20 Mon	3.45	3.45	3.41	3.41	2,274,047	7,799,981	###	###	###
2003-Oct-17 Fri	3.47	3.49	3.4	3.44	2,902,424	9,998,850	24.7	24.7	0.2
2003-Oct-16 Thu	3.55	###	3.41	3.47	8,818,128	###	17.5	17.5	0.2
2003-Oct-15 Wed	###	###	###	###			###	###	0.0
2003-Oct-14 Tue	###	###	###	###			69.4	69.4	0.0
2003-Oct-13 Mon	###	###	###	###	5,041,255	0	31.7	31.7	0.0
2003-Oct-10 Fri	###	###	###	###	1,601,428	0	65.1	65.1	0.0
2003-Oct-09 Thu	###	###	###	###	1,469,428	0	###	###	0.0
2003-Oct-08 Wed	###	###	###	###			65.3	65.3	0.0
2003-Oct-07 Tue	###	###	###	###			###	###	0.0
2003-Oct-06 Mon	###	###	###	###	334,820	0	25.1	25.1	0.0
2003-Oct-03 Fri	###	###	###	###			27.9	27.9	0.0
2003-Oct-02 Thu	###	###	###	###			68.1	68.1	0.0
2003-Oct-01 Wed	###	###	###	###			78.1	78.1	0.0
2003-Sep-30 Tue	###	###	###	###			###	###	0.0
2003-Sep-29 Mon	###	###	###	###			78.1	78.1	0.0
2003-Sep-26 Fri	###	###	###	###			###	###	0.0
2003-Sep-25 Thu	###	###	###	###			###	###	0.0
2003-Sep-24 Wed	###	###	###	###			###	###	0.0
2003-Sep-23 Tue	###	###	###	###	531,458	0	38.8	38.8	0.0
2003-Sep-22 Mon	3.4	3.4	###	###	347,176	###	###	###	0.0
2003-Sep-19 Fri	###	3.4	###	3.4			75.6	75.6	0.2
2003-Sep-18 Thu	###	###	###	###			###	###	0.0
2003-Sep-17 Wed	###	###	###	###	1,305,188	0	30.4	30.4	0.0
2003-Sep-16 Tue	###	###	###	###	1,053,345	0	77.5	77.5	0.0
2003-Sep-15 Mon	###	###	###	###			72.5	72.5	0.0
2003-Sep-12 Fri	###	###	###	###			30.2	30.2	0.0
2003-Sep-11 Thu	###	3.4	###	###	1,172,174	###	###	###	0.0
2003-Sep-10 Wed	3.28	###	3.28	###			###	###	0.0
2003-Sep-09 Tue	###	###	3.27	3.27	3,501,256	5,724,553	###	###	###
2003-Sep-08 Mon	###	###	###	###	1,809,324	0	###	###	0.0
2003-Sep-05 Fri	###	###	3.28	###	1,497,551	2,455,983	###	###	0.0
2003-Sep-04 Thu	###	###	3.27	###			###	###	0.0
2003-Sep-03 Wed	###	3.4	###	###	2,035,544	3,460,424	32.8	32.8	0.0
2003-Sep-02 Tue	###	###	###	###	763,586	0	###	###	0.0
2003-Sep-01 Mon	###	###	###	###			69.1	69.1	0.0
2003-Aug-29 Fri	###	###	3.29	###			###	###	0.0
2003-Aug-28 Thu	###	###	###	###			28.5	28.5	0.0
2003-Aug-27 Wed	###	###	###	###			###	###	0.0
2003-Aug-26 Tue	3.29	###	3.26	3.27			34.1	34.1	###
2003-Aug-25 Mon	3.28	###	3.26	3.28			67.8	67.8	0.2
2003-Aug-22 Fri	###	###	3.26	3.27			17.0	17.0	###
2003-Aug-21 Thu	3.29	###	3.28	###	495,155	812,054	76.1	76.1	0.0
2003-Aug-20 Wed	3.28	###	3.27	3.29			###	###	###
2003-Aug-19 Tue	3.24	3.27	3.24	3.27	839,377	2,732,172	###	###	###
2003-Aug-18 Mon	3.25	3.25	3.23	3.25	985,283	###	66.4	66.4	0.2
2003-Aug-15 Fri	3.27	3.29	3.24	3.24			###	###	###
2003-Aug-14 Thu	3.26	3.26	3.24	3.26	1,235,144	###	###	###	0.2
2003-Aug-13 Wed	3.23	3.27	3.21	3.25	676,440	###	69.6	69.6	0.2
2003-Aug-12 Tue	3.23	3.24	3.22	3.22			32.0	32.0	0.2
2003-Aug-11 Mon	3.26	3.26	3.22	3.23	435,952	1,412,484	###	###	###
2003-Aug-08 Fri	3.29	3.29	3.26	3.26			21.1	21.1	0.2
2003-Aug-07 Thu	3.22	3.28	3.22	3.26			78.7	78.7	0.2
2003-Aug-06 Wed	3.22	3.23	3.21	3.22			###	###	0.2
2003-Aug-05 Tue	3.2	3.23	3.2	3.22			###	###	0.2
2003-Aug-04 Mon	3.2	3.23	3.2	3.22			71.6	71.6	0.2
2003-Aug-01 Fri	3.23	3.24	3.2	3.22	620,323	1,997,440	###	###	0.2
2003-Jul-31 Thu	3.22	3.26	3.22	3.24	1,171,356	###	###	###	###
2003-Jul-30 Wed	3.25	3.26	3.22	3.23			26.1	26.1	###
2003-Jul-29 Tue	3.22	3.27	3.21	3.25			76.5	76.5	0.2
2003-Jul-28 Mon	3.26	3.26	3.22	3.23			22.1	22.1	###
2003-Jul-25 Fri	3.21	3.26	3.2	3.24	587,573	###	73.2	73.2	###
2003-Jul-24 Thu	3.21	3.23	3.21	3.22	1,112,175	###	70.1	70.1	0.2
2003-Jul-23 Wed	3.23	3.25	3.2	3.23	1,122,586	###	67.8	67.8	###
2003-Jul-22 Tue	###	3.22	###	3.22	850,986	1,370,087	###	###	0.2
2003-Jul-21 Mon	3.21	3.23	###	3.2	732,422	###	29.3	29.3	0.2
2003-Jul-18 Fri	3.21	3.24	3.2	3.21			###	###	###
2003-Jul-17 Thu	3.23	3.24	###	3.23			73.6	73.6	###
2003-Jul-16 Wed	3.29	3.29	3.21	3.23			12.9	12.9	###
2003-Jul-15 Tue	3.28	###	3.28	3.29			###	###	###
2003-Jul-14 Mon	3.29	###	3.28	###	1,202,423	1,971,973	###	###	0.0
2003-Jul-11 Fri	3.28	###	3.27	3.28	1,400,979	###	66.9	66.9	0.2
2003-Jul-10 Thu	3.28	###	3.27	###	1,592,453	###	###	###	0.0
2003-Jul-09 Wed	###	###	3.27	3.28			24.5	24.5	0.2
2003-Jul-08 Tue	###	###	###	###	2,288,840	0	###	###	0.0
2003-Jul-07 Mon	###	###	3.28	###			###	###	0.0
2003-Jul-04 Fri	3.28	###	3.28	###	388,821	###	###	###	0.0
2003-Jul-03 Thu	3.29	###	3.25	3.28	1,225,025	###	28.8	28.8	0.2
2003-Jul-02 Wed	3.24	3.29	3.24	3.28	1,661,576	5,425,045	77.7	77.7	0.2
2003-Jul-01 Tue	3.22	3.26	###	3.26	621,483	###	###	###	0.2
2003-Jun-30 Mon	###	###	3.23	3.25			20.4	20.4	0.2
2003-Jun-27 Fri	###	###	3.26	###	2,179,989	3,553,382	###	###	0.0
2003-Jun-25 Wed	###	###	3.25	###			###	###	0.0
2003-Jun-24 Tue	###	3.4	###	###	926,753	1,575,480	76.9	76.9	0.0
2003-Jun-23 Mon	3.4	3.45	3.4	3.42	1,734,275	###	###	###	0.2
2003-Jun-20 Fri	###	3.44	###	3.43			83.9	83.9	0.2
2003-Jun-19 Thu	###	###	###	###	2,722,257	0	###	###	0.0
2003-Jun-18 Wed	###	###	###	###	1,798,059	0	76.9	76.9	0.0
2003-Jun-17 Tue	3.28	###	3.28	###			86.9	86.9	0.0
2003-Jun-16 Mon	###	3.28	###	3.26	1,275,989	2,092,621	###	###	0.2
2003-Jun-13 Fri	3.2	3.27	###	###			25.4	25.4	0.0
2003-Jun-12 Thu	3.24	3.24	###	3.2	1,230,474	###	###	###	0.2
2003-Jun-11 Wed	3.26	3.28	3.23	3.23			###	###	###
2003-Jun-10 Tue	###	3.25	###	3.23	823,629	###	###	###	###
2003-Jun-06 Fri	3.2	3.23	###	###	2,108,450	3,405,146	###	###	0.0
2003-Jun-05 Thu	3.2	3.2	###	###			###	###	0.0
2003-Jun-04 Wed	3.23	3.25	###	###	4,301,045	###	16.0	16.0	0.0
2003-Jun-03 Tue	3.27	3.28	3.25	3.25			30.1	30.1	0.2
2003-Jun-02 Mon	###	###	3.28	3.28			23.8	23.8	0.2
2003-May-30 Fri	3.29	###	3.29	###	2,997,673	4,931,172	74.7	74.7	0.0
2003-May-29 Thu	###	###	3.29	3.29	902,322	###	###	###	###
2003-May-28 Wed	###	###	###	###			###	###	0.0
2003-May-27 Tue	###	###	###	###	842,154	0	###	###	0.0
2003-May-26 Mon	###	###	3.29	###			###	###	0.0
2003-May-23 Fri	###	###	###	###	1,105,028	0	###	###	0.0
2003-May-22 Thu	###	###	3.27	###			82.8	82.8	0.0
2003-May-21 Wed	3.29	###	3.29	###			73.1	73.1	0.0
2003-May-20 Tue	3.27	3.29	3.27	3.29			###	###	###
2003-May-19 Mon	3.27	###	3.26	3.29	2,281,920	3,719,529	###	###	###
2003-May-16 Fri	3.25	3.27	###	3.27			###	###	###
2003-May-15 Thu	3.22	3.24	###	3.24			###	###	###
2003-May-14 Wed	3.25	3.26	3.21	3.23	509,070	1,646,841	###	###	###
2003-May-13 Tue	3.25	3.26	3.24	3.25	583,928	###	###	###	0.2
2003-May-12 Mon	3.2	3.25	3.2	3.24	573,587	###	###	###	###
2003-May-09 Fri	3.2	3.23	3.2	3.23	746,153	2,398,881	###	###	###
2003-May-08 Thu	3.2	3.22	3.2	3.22			82.2	82.2	0.2
2003-May-07 Wed	3.23	3.23	3.2	3.23			70.6	70.6	###
2003-May-06 Tue	3.23	3.23	3.2	3.23	954,924	3,070,080	###	###	###
2003-May-05 Mon	3.22	3.24	3.2	3.24	289,856	###	###	###	###
2003-May-02 Fri	3.21	3.23	###	3.2	257,881	416,477	33.4	33.4	0.2
2003-May-01 Thu	3.24	3.24	3.2	3.22			24.9	24.9	0.2
2003-Apr-30 Wed	3.2	3.24	###	3.23	654,626	###	###	###	###
2003-Apr-29 Tue	3.22	3.23	3.2	3.23	607,144	###	73.4	73.4	###
2003-Apr-28 Mon	3.22	3.23	###	3.23			###	###	###
2003-Apr-24 Thu	3.23	3.23	3.2	3.22			28.7	28.7	0.2
2003-Apr-23 Wed	###	3.24	###	3.23			###	###	###
2003-Apr-22 Tue	###	3.2	###	###			69.2	69.2	0.0
2003-Apr-17 Thu	###	###	###	###	495,342	0	###	###	0.0
2003-Apr-16 Wed	###	###	###	###			74.1	74.1	0.0
2003-Apr-15 Tue	###	###	###	###	668,953	0	20.4	20.4	0.0
2003-Apr-14 Mon	3.2	3.2	###	###	411,324	###	###	###	0.0
2003-Apr-11 Fri	###	3.21	###	3.2			###	###	0.2
2003-Apr-10 Thu	###	###	###	###	592,781	0	72.2	72.2	0.0
2003-Apr-09 Wed	###	###	###	###			24.6	24.6	0.0
2003-Apr-08 Tue	3.2	3.21	###	###	2,785,424	###	###	###	0.0
2003-Apr-07 Mon	###	3.22	###	3.22	2,820,378	###	91.5	91.5	0.2
2003-Apr-04 Fri	###	###	###	###			###	###	0.0
2003-Apr-03 Thu	###	###	###	###	463,970	0	###	###	0.0
2003-Apr-02 Wed	###	###	###	###	551,048	0	###	###	0.0
2003-Apr-01 Tue	###	###	###	###			###	###	0.0
2003-Mar-31 Mon	###	###	###	###			79.9	79.9	0.0
2003-Mar-28 Fri	###	###	###	###	2,472,376	0	80.4	80.4	0.0
2003-Mar-27 Thu	###	###	###	###	1,232,325	0	87.1	87.1	0.0
2003-Mar-26 Wed	###	###	###	###	731,171	0	85.5	85.5	0.0
2003-Mar-25 Tue	###	###	###	###			###	###	0.0
2003-Mar-24 Mon	###	###	###	###	1,705,289	0	80.7	80.7	0.0
2003-Mar-21 Fri	###	###	###	###			21.9	21.9	0.0
2003-Mar-20 Thu	###	###	###	###			76.0	76.0	0.0
2003-Mar-19 Wed	###	###	###	###			23.0	23.0	0.0
2003-Mar-18 Tue	###	###	###	###	2,442,089	0	14.8	14.8	0.0
2003-Mar-17 Mon	###	###	2.88	###	686,385	###	80.6	80.6	0.0
2003-Mar-14 Fri	###	###	###	###	2,681,589	0	###	###	0.0
2003-Mar-13 Thu	###	###	2.87	###			###	###	0.0
2003-Mar-12 Wed	###	###	2.88	###			36.8	36.8	0.0
2003-Mar-11 Tue	###	###	###	###			###	###	0.0
2003-Mar-10 Mon	###	###	###	###			84.4	84.4	0.0
2003-Mar-07 Fri	###	3	###	###	1,570,942	###	###	###	0.0
2003-Mar-06 Thu	3	3	###	###	1,568,183	2,352,274	33.3	33.3	0.0
2003-Mar-05 Wed	###	###	###	###			###	###	0.0
2003-Mar-04 Tue	###	###	###	###	2,129,272	0	###	###	0.0
2003-Mar-03 Mon	###	###	###	###	1,212,027	0	74.9	74.9	0.0
2003-Feb-28 Fri	###	###	###	###	1,509,284	0	###	###	0.0
2003-Feb-27 Thu	###	###	###	###			###	###	0.0
2003-Feb-26 Wed	###	###	###	###			###	###	0.0
2003-Feb-25 Tue	###	###	###	3			###	###	0.2
2003-Feb-24 Mon	3	###	###	###	4,258,445	0	74.0	74.0	0.0
2003-Feb-21 Fri	###	###	###	###	1,026,689	0	28.7	28.7	0.0
2003-Feb-20 Thu	###	###	###	###			81.4	81.4	0.0
2003-Feb-19 Wed	###	###	###	###			85.8	85.8	0.0
2003-Feb-18 Tue	###	###	###	###	720,251	0	###	###	0.0
2003-Feb-17 Mon	###	###	###	###			###	###	0.0
2003-Feb-14 Fri	###	###	###	###	1,296,049	0	71.9	71.9	0.0
2003-Feb-13 Thu	###	###	###	###			###	###	0.0
2003-Feb-12 Wed	###	###	###	###	1,409,848	0	###	###	0.0
2003-Feb-11 Tue	###	###	###	###	1,806,376	0	###	###	0.0
2003-Feb-10 Mon	###	###	###	###	2,466,951	0	###	###	0.0
2003-Feb-07 Fri	###	###	###	###	818,428	0	70.5	70.5	0.0
2003-Feb-06 Thu	###	###	###	###			###	###	0.0
2003-Feb-05 Wed	###	###	###	###			80.1	80.1	0.0
2003-Feb-04 Tue	###	###	###	###			###	###	0.0
2003-Feb-03 Mon	###	###	###	###	1,703,756	0	83.6	83.6	0.0
2003-Jan-31 Fri	###	###	###	###	692,544	0	###	###	0.0
2003-Jan-30 Thu	###	###	###	###	1,006,552	0	71.2	71.2	0.0
2003-Jan-29 Wed	###	###	###	###	2,039,324	0	28.3	28.3	0.0
2003-Jan-28 Tue	###	###	###	###			###	###	0.0
2003-Jan-24 Fri	###	###	###	###	370,482	0	75.6	75.6	0.0
2003-Jan-23 Thu	###	###	###	###	750,627	0	###	###	0.0
2003-Jan-22 Wed	###	###	###	###			###	###	0.0
2003-Jan-21 Tue	###	###	###	###	908,778	0	###	###	0.0
2003-Jan-20 Mon	###	###	###	###	297,853	0	###	###	0.0
2003-Jan-17 Fri	###	###	###	###	864,021	0	###	###	0.0
2003-Jan-16 Thu	###	###	###	###	970,188	0	20.3	20.3	0.0
2003-Jan-15 Wed	###	###	###	###			###	###	0.0
2003-Jan-14 Tue	###	###	###	###	884,421	0	###	###	0.0
2003-Jan-13 Mon	###	###	###	###			23.1	23.1	0.0
2003-Jan-10 Fri	###	###	###	###	3,581,458	0	###	###	0.0
2003-Jan-09 Thu	###	3.2	###	3.2	1,966,378	###	###	###	0.2
2003-Jan-08 Wed	###	3.2	###	3.2			###	###	0.2
2003-Jan-07 Tue	###	###	###	###	468,971	0	###	###	0.0
2003-Jan-06 Mon	###	###	###	###	549,040	0	81.2	81.2	0.0
2003-Jan-03 Fri	###	###	###	###	403,627	0	68.0	68.0	0.0
2003-Jan-02 Thu	###	###	###	###	184,254	0	79.7	79.7	0.0
2002-Dec-31 Tue	###	###	###	###			68.2	68.2	0.0
2002-Dec-30 Mon	###	###	###	###			###	###	0.0
2002-Dec-27 Fri	###	###	3	###			11.7	11.7	0.0
2002-Dec-24 Tue	###	###	###	###			###	###	0.0
2002-Dec-23 Mon	###	###	###	###			71.0	71.0	0.0
2002-Dec-20 Fri	###	###	3	###			67.1	67.1	0.0
2002-Dec-19 Thu	3	###	###	###			74.1	74.1	0.0
2002-Dec-18 Wed	###	###	###	3			###	###	0.2
2002-Dec-17 Tue	###	###	###	3	509,144	0	74.4	74.4	0.2
2002-Dec-16 Mon	###	###	###	###			86.0	86.0	0.0
2002-Dec-13 Fri	3	3	###	3			69.2	69.2	0.2
2002-Dec-12 Thu	###	###	###	###			72.4	72.4	0.0
2002-Dec-11 Wed	###	###	3	3	496,645	###	36.9	36.9	0.2
2002-Dec-10 Tue	3	###	###	###			77.9	77.9	0.0
2002-Dec-09 Mon	###	###	###	###	312,846	0	###	###	0.0
2002-Dec-06 Fri	###	###	###	3			###	###	0.2
2002-Dec-05 Thu	###	###	###	###			23.6	23.6	0.0
2002-Dec-04 Wed	3	###	###	###			###	###	0.0
2002-Dec-03 Tue	###	###	3	###	1,402,680	2,104,020	22.2	22.2	0.0
2002-Dec-02 Mon	3	###	###	###			###	###	0.0
2002-Nov-29 Fri	3	###	###	###	908,925	0	###	###	0.0
2002-Nov-28 Thu	###	###	###	###			20.5	20.5	0.0
2002-Nov-27 Wed	3	###	###	3	415,222	0	###	###	0.2
2002-Nov-26 Tue	3	###	###	3			75.4	75.4	0.2
2002-Nov-25 Mon	3	###	###	###	350,222	0	81.4	81.4	0.0
2002-Nov-22 Fri	###	###	###	3	1,101,828	0	###	###	0.2
2002-Nov-21 Thu	###	###	###	###	2,529,356	0	###	###	0.0
2002-Nov-20 Wed	###	###	###	###			22.2	22.2	0.0
2002-Nov-19 Tue	###	###	###	###			###	###	0.0
2002-Nov-18 Mon	###	###	###	###			83.4	83.4	0.0
2002-Nov-15 Fri	3	###	3	###	422,224	###	78.3	78.3	0.0
2002-Nov-14 Thu	###	###	###	###	2,860,385	0	25.4	25.4	0.0
2002-Nov-13 Wed	3.2	3.2	###	###	5,621,523	###	###	###	0.0
2002-Nov-12 Tue	###	###	###	###	0				0.0
2002-Nov-11 Mon	###	###	###	###	1,913,250	0	###	###	0.0
2002-Nov-08 Fri	###	###	###	###			###	###	0.0
2002-Nov-07 Thu	###	###	###	###			28.6	28.6	0.0
2002-Nov-06 Wed	###	3.21	###	3.2	1,400,577	2,247,926	80.0	80.0	0.2
2002-Nov-05 Tue	###	###	###	###			###	###	0.0
2002-Nov-04 Mon	###	3.22	###	###			###	###	0.0
2002-Nov-01 Fri	###	3.22	###	###			17.9	17.9	0.0
2002-Oct-31 Thu	###	###	###	###	662,288	0	###	###	0.0
2002-Oct-30 Wed	###	###	###	###	524,457	0	76.5	76.5	0.0
2002-Oct-29 Tue	###	###	###	###			###	###	0.0
2002-Oct-28 Mon	###	###	###	###	1,492,057	0	###	###	0.0
2002-Oct-25 Fri	###	###	###	###	1,112,625	0	###	###	0.0
2002-Oct-24 Thu	###	###	###	###	893,572	0	31.4	31.4	0.0
2002-Oct-23 Wed	###	###	###	###	934,757	0	72.5	72.5	0.0
2002-Oct-22 Tue	###	###	###	###	1,020,428	0	75.4	75.4	0.0
2002-Oct-21 Mon	###	###	###	###			79.1	79.1	0.0
2002-Oct-18 Fri	###	###	###	###	2,293,143	0	###	###	0.0
2002-Oct-17 Thu	###	###	###	###	2,903,578	0	###	###	0.0
2002-Oct-16 Wed	3.21	3.21	###	###	2,038,226	3,271,352	20.8	20.8	0.0
2002-Oct-15 Tue	###	3.21	###	3.21			77.7	77.7	###
2002-Oct-14 Mon	###	3.22	###	###	534,959	861,283	###	###	0.0
2002-Oct-11 Fri	3.2	3.22	###	3.2	807,548	1,300,152	74.5	74.5	0.2
2002-Oct-10 Thu	3.22	3.24	3.2	3.2	3,868,975	###	26.6	26.6	0.2
2002-Oct-09 Wed	3.24	3.25	3.24	3.24			###	###	###
2002-Oct-08 Tue	3.23	3.25	3.22	3.23	1,045,681	3,382,778	###	###	###
2002-Oct-07 Mon	3.22	3.23	3.21	3.23	107,425	###	###	###	###
2002-Oct-04 Fri	3.24	3.25	3.22	3.24			###	###	###
2002-Oct-03 Thu	3.27	3.29	3.24	3.24	2,529,088	8,257,472	26.0	26.0	###
2002-Oct-02 Wed	###	###	3.26	3.26			###	###	0.2
2002-Oct-01 Tue	3.28	###	3.25	###	1,029,786	###	###	###	0.0
2002-Sep-30 Mon	###	###	###	###			###	###	0.0
2002-Sep-27 Fri	3.25	3.25	3.23	3.25	1,243,975	4,030,479	69.5	69.5	0.2
2002-Sep-26 Thu	3.25	3.26	3.22	3.25	1,587,520	###	###	###	0.2
2002-Sep-25 Wed	3.21	3.24	###	3.23	1,310,245	###	85.5	85.5	###
2002-Sep-24 Tue	3.24	3.25	3.21	3.23			###	###	###
2002-Sep-23 Mon	3.24	3.26	3.21	3.24			###	###	###
2002-Sep-20 Fri	3.25	3.27	3.23	3.24			###	###	###
2002-Sep-19 Thu	###	###	3.25	3.27	1,070,821	1,740,084	23.9	23.9	###
2002-Sep-18 Wed	###	###	###	###	1,298,529	0	81.2	81.2	0.0
2002-Sep-17 Tue	###	###	3.29	###			###	###	0.0
2002-Sep-16 Mon	3.28	###	3.28	3.29	1,088,624	1,785,343	###	###	###
2002-Sep-13 Fri	3.28	###	3.27	###	986,488	###	73.8	73.8	0.0
2002-Sep-12 Thu	3.27	3.29	3.25	3.29			80.5	80.5	###
2002-Sep-11 Wed	###	###	3.26	3.27			###	###	###
2002-Sep-10 Tue	3.26	3.27	3.24	3.26	922,125	###	77.4	77.4	0.2
2002-Sep-09 Mon	3.25	3.29	3.25	3.28			###	###	0.2
2002-Sep-06 Fri	3.23	3.28	3.2	3.28			###	###	0.2
2002-Sep-05 Thu	3.26	3.26	3.23	3.25	1,053,257	###	30.4	30.4	0.2
2002-Sep-04 Wed	3.25	3.27	3.23	3.24			###	###	###
2002-Sep-03 Tue	3.27	3.29	3.26	3.27	1,063,784	###	###	###	###
2002-Sep-02 Mon	3.28	3.28	3.28	3.28	0				0.2
2002-Aug-30 Fri	3.2	3.29	3.2	3.28	1,875,870	###	###	###	0.2
2002-Aug-29 Thu	###	###	3.29	###			###	###	0.0
2002-Aug-28 Wed	3.26	###	3.26	###	1,405,520	###	###	###	0.0
2002-Aug-27 Tue	###	###	3.26	3.29	5,025,672	8,191,845	###	###	###
2002-Aug-26 Mon	3.23	###	3.22	###	1,489,556	2,398,185	###	###	0.0
2002-Aug-23 Fri	3.29	###	3.2	3.25	3,201,621	###	###	###	0.2
2002-Aug-22 Thu	3.29	3.29	3.27	3.29			###	###	###
2002-Aug-21 Wed	3.28	3.29	3.27	3.29			74.5	74.5	###
2002-Aug-20 Tue	3.24	3.29	3.23	3.29	2,042,843	###	###	###	###
2002-Aug-19 Mon	3.2	3.23	###	3.23	1,083,755	###	###	###	###
2002-Aug-16 Fri	3.2	3.21	###	3.21	923,485	###	###	###	###
2002-Aug-15 Thu	3.2	3.2	###	3.2			###	###	0.2
2002-Aug-14 Wed	3.2	3.2	###	###			###	###	0.0
2002-Aug-13 Tue	###	3.22	###	###	881,758	###	74.9	74.9	0.0
2002-Aug-12 Mon	###	3.21	###	###			###	###	0.0
2002-Aug-09 Fri	###	3.2	###	###	1,623,687	###	24.2	24.2	0.0
2002-Aug-08 Thu	###	3.2	###	###			###	###	0.0
2002-Aug-07 Wed	###	###	###	###			75.6	75.6	0.0
2002-Aug-06 Tue	###	###	###	###	955,059	0	###	###	0.0
2002-Aug-05 Mon	###	###	###	###			###	###	0.0
2002-Aug-02 Fri	###	###	###	###			###	###	0.0
2002-Aug-01 Thu	###	###	###	###			17.7	17.7	0.0
2002-Jul-31 Wed	###	3.2	###	###			###	###	0.0
2002-Jul-30 Tue	3.25	3.25	###	###	615,754	###	13.1	13.1	0.0
2002-Jul-29 Mon	###	3.24	###	3.23	1,882,084	3,048,976	###	###	###
2002-Jul-26 Fri	###	###	###	###	771,244	0	###	###	0.0
2002-Jul-25 Thu	###	###	###	###			###	###	0.0
2002-Jul-24 Wed	###	###	###	###	858,829	0	###	###	0.0
2002-Jul-23 Tue	###	###	###	###			69.2	69.2	0.0
2002-Jul-22 Mon	###	###	###	###	1,069,486	0	###	###	0.0
2002-Jul-19 Fri	3.22	3.23	###	###			###	###	0.0
2002-Jul-18 Thu	3.21	3.23	###	3.23			75.7	75.7	###
2002-Jul-17 Wed	###	3.23	###	3.21	1,085,170	1,752,549	90.5	90.5	###
2002-Jul-16 Tue	3.23	3.24	###	3.21			###	###	###
2002-Jul-15 Mon	###	3.23	###	3.23	1,020,075	1,647,421	89.1	89.1	###
2002-Jul-12 Fri	###	###	###	###			###	###	0.0
2002-Jul-11 Thu	###	###	###	###			###	###	0.0
2002-Jul-10 Wed	###	###	###	###			###	###	0.0
2002-Jul-09 Tue	###	###	###	###	438,943	0	22.5	22.5	0.0
2002-Jul-08 Mon	###	###	###	###	1,333,220	0	30.6	30.6	0.0
2002-Jul-05 Fri	###	###	###	###			###	###	0.0
2002-Jul-04 Thu	###	###	###	###			72.6	72.6	0.0
2002-Jul-03 Wed	###	###	###	###			79.0	79.0	0.0
2002-Jul-02 Tue	###	###	###	###	978,245	0	32.4	32.4	0.0
2002-Jul-01 Mon	###	###	###	###	1,405,740	0	###	###	0.0
2002-Jun-28 Fri	###	3.21	###	###			###	###	0.0
2002-Jun-27 Thu	3.25	3.26	3.2	3.22	988,987	3,194,428	###	###	0.2
2002-Jun-26 Wed	###	3.27	###	3.27			###	###	###
2002-Jun-25 Tue	###	3.2	###	###	1,860,388	2,976,620	80.0	80.0	0.0
2002-Jun-24 Mon	###	###	###	###			###	###	0.0
2002-Jun-21 Fri	###	###	###	###			74.9	74.9	0.0
2002-Jun-20 Thu	###	###	###	###	1,569,086	0	26.8	26.8	0.0
2002-Jun-19 Wed	###	3.2	###	###			26.3	26.3	0.0
2002-Jun-18 Tue	3.26	3.27	3.22	3.25	912,244	###	###	###	0.2
2002-Jun-17 Mon	3.28	3.28	3.25	3.26			33.9	33.9	0.2
2002-Jun-14 Fri	3.25	###	3.24	3.26	1,204,245	1,950,876	###	###	0.2
2002-Jun-13 Thu	3.2	3.28	3.2	3.25	1,305,444	###	###	###	0.2
2002-Jun-12 Wed	3.24	3.25	###	3.2			26.6	26.6	0.2
2002-Jun-11 Tue	3.28	3.28	3.22	3.25	3,067,325	###	###	###	0.2
2002-Jun-07 Fri	3.24	###	3.23	3.25	6,365,846	10,280,841	71.4	71.4	0.2
2002-Jun-06 Thu	###	3.23	###	3.23			###	###	###
2002-Jun-05 Wed	###	###	###	###	1,243,027	0	73.2	73.2	0.0
2002-Jun-04 Tue	###	###	###	###			79.2	79.2	0.0
2002-Jun-03 Mon	###	###	###	###	1,848,841	0	###	###	0.0
2002-May-31 Fri	###	###	###	###			###	###	0.0
2002-May-30 Thu	###	###	###	###			18.4	18.4	0.0
2002-May-29 Wed	###	###	###	###			###	###	0.0
2002-May-28 Tue	3	###	3	###			###	###	0.0
2002-May-27 Mon	###	###	###	###	1,394,026	0	###	###	0.0
2002-May-24 Fri	###	###	###	###	2,013,873	0	73.8	73.8	0.0
2002-May-23 Thu	###	###	###	###	2,257,084	0	87.0	87.0	0.0
2002-May-22 Wed	###	###	###	###	3,330,177	0	79.1	79.1	0.0
2002-May-21 Tue	2.85	###	2.85	###			90.4	90.4	0.0
2002-May-20 Mon	2.89	2.89	2.85	2.88			###	###	0.2
2002-May-17 Fri	2.87	###	2.87	2.89	446,575	###	70.5	70.5	###
2002-May-16 Thu	2.84	2.87	2.81	2.86			73.4	73.4	0.2
2002-May-15 Wed	2.83	2.84	2.8	2.84	488,821	1,378,475	71.2	71.2	0.2
2002-May-14 Tue	2.83	2.83	2.81	2.83			73.0	73.0	0.2
2002-May-13 Mon	2.84	2.84	2.82	2.82			###	###	###
2002-May-10 Fri	2.84	2.85	2.81	2.84			###	###	0.2
2002-May-09 Thu	2.85	2.86	2.82	2.82	1,012,774	2,876,278	33.7	33.7	###
2002-May-08 Wed	2.88	2.89	2.85	2.86			###	###	0.2
2002-May-07 Tue	2.84	2.88	2.83	2.88	680,370	1,942,456	###	###	0.2
2002-May-06 Mon	2.85	2.85	2.82	2.84			###	###	0.2
2002-May-03 Fri	2.87	2.87	2.85	2.86			31.4	31.4	0.2
2002-May-02 Thu	2.87	2.87	2.83	2.86	355,225	###	###	###	0.2
2002-May-01 Wed	2.85	2.88	2.85	2.87			###	###	###
2002-Apr-30 Tue	2.85	2.86	2.84	2.85	1,116,551	3,182,170	76.8	76.8	###
2002-Apr-29 Mon	2.87	2.88	2.84	2.85	405,942	###	35.0	35.0	###
2002-Apr-26 Fri	2.87	###	2.87	2.88			69.9	69.9	0.2
2002-Apr-24 Wed	2.87	2.87	2.83	2.87			###	###	###
2002-Apr-23 Tue	###	###	2.87	2.87	847,572	###	29.8	29.8	###
2002-Apr-22 Mon	2.89	###	2.88	###	1,472,771	###	75.1	75.1	0.0
2002-Apr-19 Fri	2.86	###	2.86	###	788,726	1,127,878	80.1	80.1	0.0
2002-Apr-18 Thu	2.85	2.86	2.84	2.86			70.7	70.7	0.2
2002-Apr-17 Wed	2.85	2.85	2.83	2.85	771,474	2,190,986	###	###	###
2002-Apr-16 Tue	2.83	2.85	2.82	2.85			###	###	###
2002-Apr-15 Mon	2.8	2.83	2.78	2.82	609,420	1,709,423	76.0	76.0	###
2002-Apr-12 Fri	2.79	2.81	2.77	2.81	633,686	1,767,983	###	###	###
2002-Apr-11 Thu	2.8	2.81	2.76	2.81			76.3	76.3	###
2002-Apr-10 Wed	2.76	2.8	2.75	2.79	367,529	###	79.6	79.6	###
2002-Apr-09 Tue	2.75	2.78	2.72	2.76	1,055,252	2,901,943	77.4	77.4	0.2
2002-Apr-08 Mon	2.76	2.76	2.74	2.74			32.7	32.7	0.2
2002-Apr-05 Fri	2.74	2.77	2.74	2.75	1,046,173	###	###	###	###
2002-Apr-04 Thu	2.75	2.76	2.74	2.74	519,970	###	36.3	36.3	0.2
2002-Apr-03 Wed	2.76	2.77	2.74	2.75	907,821	2,501,046	###	###	###
2002-Apr-02 Tue	2.8	2.8	2.76	2.76			###	###	0.2
2002-Mar-28 Thu	2.79	2.81	2.77	2.8			67.5	67.5	0.2
2002-Mar-27 Wed	2.84	2.84	2.79	2.82	2,432,729	###	###	###	###
2002-Mar-26 Tue	2.84	2.84	2.82	2.83	1,229,221	###	37.6	37.6	0.2
2002-Mar-25 Mon	2.84	2.85	2.82	2.85			74.2	74.2	###
2002-Mar-22 Fri	2.83	2.87	2.82	2.83			66.9	66.9	0.2
2002-Mar-21 Thu	2.74	2.83	2.74	2.81	6,578,659	###	88.9	88.9	###
2002-Mar-20 Wed	###	2.7	###	###			###	###	0.0
2002-Mar-19 Tue	###	2.71	###	###	911,948	1,235,689	71.9	71.9	0.0
2002-Mar-18 Mon	2.71	2.71	###	###			32.0	32.0	0.0
2002-Mar-15 Fri	2.72	2.73	###	###	1,760,546	2,403,145	###	###	0.0
2002-Mar-14 Thu	2.75	2.75	2.72	2.72	542,042	1,482,484	24.4	24.4	0.2
2002-Mar-13 Wed	2.73	2.75	2.72	2.73	1,090,779	2,983,280	###	###	###
2002-Mar-12 Tue	2.74	2.75	2.73	2.73	2,156,582	###	###	###	###
2002-Mar-11 Mon	2.76	2.76	2.72	2.73	2,456,454	6,730,683	###	###	###
2002-Mar-08 Fri	2.73	2.76	2.72	2.76	2,940,570	###	###	###	0.2
2002-Mar-07 Thu	2.75	2.76	2.71	2.71			###	###	###
2002-Mar-06 Wed	2.75	2.78	2.73	2.74	2,190,153	6,033,871	29.3	29.3	0.2
2002-Mar-05 Tue	2.73	2.77	2.72	2.75	1,589,851	4,364,140	78.5	78.5	###
2002-Mar-04 Mon	2.75	2.76	2.71	2.72	2,082,656	###	28.4	28.4	0.2
2002-Mar-01 Fri	2.76	2.76	2.74	2.75	1,427,854	###	###	###	###
2002-Feb-28 Thu	2.75	2.77	2.72	2.76	867,283	###	###	###	0.2
2002-Feb-27 Wed	2.8	2.82	2.77	2.79			41.5	41.5	###
2002-Feb-26 Tue	2.77	2.82	2.77	2.79	2,673,651	7,472,854	79.5	79.5	###
2002-Feb-25 Mon	2.73	2.75	2.72	2.74			###	###	0.2
2002-Feb-22 Fri	2.71	2.72	###	2.72			###	###	0.2
2002-Feb-21 Thu	###	2.73	###	###			74.7	74.7	0.0
2002-Feb-20 Wed	###	2.71	###	###	4,772,228	###	###	###	0.0
2002-Feb-19 Tue	2.74	2.74	###	###	8,153,249	11,169,951	###	###	0.0
2002-Feb-18 Mon	###	###	2.77	2.79	3,096,157	4,288,177	7.2	7.2	###
2002-Feb-15 Fri	###	###	###	###	3,042,459	0	81.5	81.5	0.0
2002-Feb-14 Thu	###	###	###	###	1,994,229	0	81.0	81.0	0.0
2002-Feb-13 Wed	###	###	2.87	2.89	1,392,657	###	###	###	###
2002-Feb-12 Tue	2.87	###	2.87	###	1,296,073	###	###	###	0.0
2002-Feb-11 Mon	2.81	2.87	2.79	2.87			###	###	###
2002-Feb-08 Fri	2.8	2.8	2.76	2.78			25.6	25.6	0.2
2002-Feb-07 Thu	2.8	2.81	2.77	2.78			###	###	0.2
2002-Feb-06 Wed	2.84	2.85	2.79	###			26.4	26.4	0.0
2002-Feb-05 Tue	###	###	2.84	2.84	2,221,423	3,154,420	18.4	18.4	0.2
2002-Feb-04 Mon	###	###	2.88	2.89	1,114,488	###	###	###	###
2002-Feb-01 Fri	###	###	2.89	###	735,575	###	###	###	0.0
2002-Jan-31 Thu	2.88	###	2.86	###	596,652	###	79.0	79.0	0.0
2002-Jan-30 Wed	2.86	2.89	2.85	2.88			77.1	77.1	0.2
2002-Jan-29 Tue	2.89	2.89	2.85	2.88	615,958	###	###	###	0.2
2002-Jan-28 Mon	2.89	2.89	2.89	2.89	0				###
2002-Jan-25 Fri	2.85	2.89	2.84	2.89	541,426	1,551,185	79.4	79.4	###
2002-Jan-24 Thu	2.84	2.88	2.82	2.88			###	###	0.2
2002-Jan-23 Wed	2.88	2.89	2.82	2.85			###	###	###
2002-Jan-22 Tue	###	###	2.88	2.88	962,950	1,386,648	###	###	0.2
2002-Jan-21 Mon	2.87	###	2.87	2.875			###	###	0.2
2002-Jan-18 Fri	###	###	2.86	###	371,120	###	###	###	0.0
2002-Jan-17 Thu	###	###	2.89	###	1,490,782	2,154,179	###	###	0.0
2002-Jan-16 Wed	###	###	###	###			71.2	71.2	0.0
2002-Jan-15 Tue	###	###	2.88	###			28.6	28.6	0.0
2002-Jan-14 Mon	###	###	###	###			78.9	78.9	0.0
2002-Jan-11 Fri	2.89	###	2.88	###			74.3	74.3	0.0
2002-Jan-10 Thu	2.82	2.89	2.81	2.88			84.4	84.4	0.2
2002-Jan-09 Wed	2.74	2.81	2.73	2.8	4,416,629	###	###	###	0.2
2002-Jan-08 Tue	2.74	2.75	2.72	2.74			69.3	69.3	0.2
2002-Jan-07 Mon	2.75	2.76	2.73	2.75	1,003,051	2,753,374	###	###	###
2002-Jan-04 Fri	2.76	2.77	2.74	2.75	299,744	###	###	###	###
2002-Jan-03 Thu	2.77	2.77	2.73	2.75	1,101,029	3,027,829	29.0	29.0	###
2002-Jan-02 Wed	2.73	2.76	2.73	2.76	918,779	2,522,048	###	###	0.2
2001-Dec-31 Mon	###	2.75	###	2.72	1,235,889	1,699,347	###	###	0.2
2001-Dec-28 Fri	2.75	2.75	2.73	2.74	371,271	1,017,282	20.9	20.9	0.2
2001-Dec-27 Thu	2.72	2.75	2.72	2.74	510,157	1,395,279	###	###	0.2
2001-Dec-24 Mon	2.73	2.74	2.71	###	504,251	1,374,083	21.1	21.1	0.0
2001-Dec-21 Fri	2.72	2.75	2.71	2.74	2,285,844	6,240,354	###	###	0.2
2001-Dec-20 Thu	2.76	2.76	2.7	2.73	1,554,676	###	24.0	24.0	###
2001-Dec-19 Wed	2.75	2.77	2.75	2.76			###	###	0.2
2001-Dec-18 Tue	2.75	2.77	2.73	2.76			###	###	0.2
2001-Dec-17 Mon	2.74	2.75	2.72	2.75	470,149	1,285,857	###	###	###
2001-Dec-14 Fri	2.72	2.75	2.72	2.73	1,099,329	###	72.4	72.4	###
2001-Dec-13 Thu	2.72	2.73	2.71	2.73			###	###	###
2001-Dec-12 Wed	2.73	2.73	2.71	2.72			###	###	0.2
2001-Dec-11 Tue	2.7	2.74	###	2.72			76.5	76.5	0.2
2001-Dec-10 Mon	2.7	2.71	###	2.7	1,003,953	1,360,356	70.5	70.5	0.2
2001-Dec-07 Fri	2.74	2.75	###	2.7	2,856,029	###	###	###	0.2
2001-Dec-06 Thu	2.79	2.8	2.73	2.73			###	###	###
2001-Dec-05 Wed	2.76	2.8	2.76	2.79	1,160,325	###	###	###	###
2001-Dec-04 Tue	2.72	2.76	2.72	2.74	2,178,771	###	78.0	78.0	0.2
2001-Dec-03 Mon	2.75	2.75	2.71	2.73	2,062,270	###	35.7	35.7	###
2001-Nov-30 Fri	2.79	2.79	2.72	2.72	4,971,956	###	###	###	0.2
2001-Nov-29 Thu	2.81	2.84	2.78	2.79			29.3	29.3	###
2001-Nov-28 Wed	###	2.88	2.8	2.821			18.4	18.4	###
2001-Nov-27 Tue	2.85	2.88	2.81	2.83			34.0	34.0	0.2
2001-Nov-26 Mon	2.87	2.88	2.83	2.85			29.0	29.0	###
2001-Nov-23 Fri	2.81	2.84	2.8	2.81	830,722	###	66.4	66.4	###
2001-Nov-22 Thu	2.82	2.83	2.81	2.81			###	###	###
2001-Nov-21 Wed	2.82	2.86	2.81	2.84			###	###	0.2
2001-Nov-20 Tue	2.88	###	2.84	2.84			###	###	0.2
2001-Nov-19 Mon	2.89	###	2.87	2.88	616,482	884,651	24.9	24.9	0.2
2001-Nov-16 Fri	2.89	###	###	###	951,880	0	25.8	25.8	0.0
2001-Nov-15 Thu	###	###	2.88	2.88	767,955	1,105,855	24.7	24.7	0.2
2001-Nov-14 Wed	###	###	###	###			###	###	0.0
2001-Nov-13 Tue	###	###	###	2.953	599,225	0	###	###	###
2001-Nov-12 Mon	###	###	###	###			###	###	0.0
2001-Nov-09 Fri	###	###	###	###	776,589	0	###	###	0.0
2001-Nov-08 Thu	###	###	###	###	2,126,650	0	###	###	0.0
2001-Nov-07 Wed	###	###	2.89	###			83.5	83.5	0.0
2001-Nov-06 Tue	2.875	###	2.84	###	1,036,656	1,472,051	72.0	72.0	0.0
2001-Nov-05 Mon	###	###	2.84	2.84	564,550	###	22.8	22.8	0.2
2001-Nov-02 Fri	###	###	2.87	2.88	1,186,482	###	###	###	0.2
2001-Nov-01 Thu	###	###	###	###	1,040,278	0	73.6	73.6	0.0
2001-Oct-31 Wed	###	2.921	2.88	2.921			###	###	0.2
2001-Oct-30 Tue	2.89	###	2.87	###			###	###	0.0
2001-Oct-29 Mon	###	###	2.88	###			70.1	70.1	0.0
2001-Oct-26 Fri	2.87	###	2.87	2.878			###	###	0.2
2001-Oct-25 Thu	2.83	2.86	2.82	2.86	495,879	###	###	###	0.2
2001-Oct-24 Wed	2.78	2.84	2.78	2.8			###	###	0.2
2001-Oct-23 Tue	2.84	2.85	2.78	2.78			###	###	0.2
2001-Oct-22 Mon	2.82	2.84	2.8	2.83			###	###	0.2
2001-Oct-19 Fri	2.84	2.85	2.8	2.81	867,926	###	###	###	###
2001-Oct-18 Thu	2.78	2.85	2.78	2.84			88.7	88.7	0.2
2001-Oct-17 Wed	2.774	2.79	2.76	2.77	574,777	###	25.7	25.7	0.2
2001-Oct-16 Tue	2.74	2.79	2.73	2.75			###	###	###
2001-Oct-15 Mon	2.74	2.74	2.72	2.74			###	###	0.2
2001-Oct-12 Fri	2.75	2.77	2.73	2.75	1,433,947	3,943,354	###	###	###
2001-Oct-11 Thu	2.75	2.77	2.74	2.75			68.8	68.8	###
2001-Oct-10 Wed	2.74	2.75	2.71	2.75			74.8	74.8	###
2001-Oct-09 Tue	2.74	2.76	###	###	1,607,545	###	###	###	0.0
2001-Oct-08 Mon	###	2.75	###	2.75			89.3	89.3	###
2001-Oct-05 Fri	2.7	2.7	###	###	686,151	###	###	###	0.0
2001-Oct-04 Thu	###	###	###	###	1,232,728	0	###	###	0.0
2001-Oct-03 Wed	###	###	###	###			75.2	75.2	0.0
2001-Oct-02 Tue	2.57	###	2.57	2.59			###	###	0.2
2001-Oct-01 Mon	2.58	###	2.55	2.57	852,752	1,087,258	28.3	28.3	###
2001-Sep-28 Fri	###	###	2.55	2.56	2,883,928	###	###	###	0.2
2001-Sep-27 Thu	2.55	2.58	2.54	2.56			69.3	69.3	0.2
2001-Sep-26 Wed	###	###	2.57	2.58	1,768,244	###	###	###	0.2
2001-Sep-25 Tue	###	###	2.58	###			21.7	21.7	0.0
2001-Sep-24 Mon	###	###	2.58	###	3,584,021	4,623,387	76.2	76.2	0.0
2001-Sep-21 Fri	###	###	###	###			###	###	0.0
2001-Sep-20 Thu	2.652	###	###	###			80.5	80.5	0.0
2001-Sep-19 Wed	2.51	2.73	2.51	###			###	###	0.0
2001-Sep-18 Tue	2.47	2.51	2.45	2.48	2,371,646	5,881,682	###	###	0.2
2001-Sep-17 Mon	###	2.44	###	2.41			###	###	0.2
2001-Sep-14 Fri	2.49	2.5	2.43	2.453	1,957,728	###	###	###	0.2
2001-Sep-13 Thu	2.55	2.56	2.47	2.48			12.8	12.8	0.2
2001-Sep-12 Wed	2.5	2.52	2.45	2.48	1,320,745	3,282,051	###	###	0.2
2001-Sep-11 Tue	###	###	2.56	2.56	1,530,721	1,959,322	###	###	0.2
2001-Sep-10 Mon	###	###	###	###	364,451	0	###	###	0.0
2001-Sep-07 Fri	###	###	2.57	###	647,352	831,847	###	###	0.0
2001-Sep-06 Thu	###	###	###	###			26.2	26.2	0.0
2001-Sep-05 Wed	###	###	###	###			29.6	29.6	0.0
2001-Sep-04 Tue	###	###	###	###			###	###	0.0
2001-Sep-03 Mon	2.625	###	###	2.652			###	###	###
2001-Aug-31 Fri	###	###	2.55	2.58	1,858,158	2,369,151	23.4	23.4	0.2
2001-Aug-30 Thu	###	###	###	###	1,332,182	0	75.0	75.0	0.0
2001-Aug-29 Wed	2.743	2.743	###	###			14.5	14.5	0.0
2001-Aug-28 Tue	2.744	2.81	2.744	2.79	1,120,552	3,111,772	###	###	###
2001-Aug-27 Mon	2.8	2.8	2.71	2.74	3,146,479	8,668,549	15.9	15.9	0.2
2001-Aug-24 Fri	2.7	2.78	###	2.75	614,524	854,188	84.1	84.1	###
2001-Aug-23 Thu	###	###	###	###			###	###	0.0
2001-Aug-22 Wed	###	###	###	###			###	###	0.0
2001-Aug-21 Tue	###	###	###	###	1,838,942	0	29.4	29.4	0.0
2001-Aug-20 Mon	2.72	2.72	###	###			16.0	16.0	0.0
2001-Aug-17 Fri	###	###	2.73	2.73			###	###	###
2001-Aug-16 Thu	2.89	###	2.88	2.89			###	###	###
2001-Aug-15 Wed	###	###	2.89	###	747,258	1,079,787	###	###	0.0
2001-Aug-14 Tue	###	###	###	###	676,788	0	26.9	26.9	0.0
2001-Aug-13 Mon	###	###	###	###			78.3	78.3	0.0
2001-Aug-10 Fri	###	###	2.88	###			33.4	33.4	0.0
2001-Aug-09 Thu	###	###	2.89	###			###	###	0.0
2001-Aug-08 Wed	###	###	###	###	847,079	0	###	###	0.0
2001-Aug-07 Tue	3	3	###	###	320,780	481,170	28.3	28.3	0.0
2001-Aug-06 Mon	###	###	###	###			###	###	0.0
2001-Aug-03 Fri	###	###	###	###	1,067,158	0	30.9	30.9	0.0
2001-Aug-02 Thu	2.87	2.954	2.86	2.954			###	###	###
2001-Aug-01 Wed	2.87	2.88	2.86	2.87			###	###	###
2001-Jul-31 Tue	2.86	2.87	2.85	2.87			###	###	###
2001-Jul-30 Mon	2.85	2.87	2.84	###	271,583	###	###	###	0.0
2001-Jul-27 Fri	2.86	2.87	2.84	2.85	1,614,651	4,609,828	28.2	28.2	###
2001-Jul-26 Thu	2.88	2.88	2.86	2.86			34.0	34.0	0.2
2001-Jul-25 Wed	2.86	2.88	2.86	2.87			###	###	###
2001-Jul-24 Tue	2.89	2.89	2.86	2.87			###	###	###
2001-Jul-23 Mon	###	###	2.89	###			###	###	0.0
2001-Jul-20 Fri	###	###	###	###	734,651	0	79.2	79.2	0.0
2001-Jul-19 Thu	###	###	2.89	###			###	###	0.0
2001-Jul-18 Wed	###	###	###	###			###	###	0.0
2001-Jul-17 Tue	###	###	###	###			###	###	0.0
2001-Jul-16 Mon	###	3	###	###	476,124	714,186	75.4	75.4	0.0
2001-Jul-13 Fri	###	3	###	###			32.4	32.4	0.0
2001-Jul-12 Thu	3	###	###	###			###	###	0.0
2001-Jul-11 Wed	###	###	###	3	459,373	0	###	###	0.2
2001-Jul-10 Tue	###	###	###	###	1,244,849	0	25.2	25.2	0.0
2001-Jul-09 Mon	###	###	3	###	3,804,259	5,706,388	###	###	0.0
2001-Jul-06 Fri	###	###	###	###			###	###	0.0
2001-Jul-05 Thu	###	###	###	###	1,503,824	0	69.3	69.3	0.0
2001-Jul-04 Wed	###	###	3	###			74.8	74.8	0.0
2001-Jul-03 Tue	###	###	###	###	760,540	0	###	###	0.0
2001-Jul-02 Mon	###	###	###	###	2,844,383	0	###	###	0.0
2001-Jun-29 Fri	###	###	###	###	2,590,577	0	71.8	71.8	0.0
2001-Jun-28 Thu	3	###	###	###			74.0	74.0	0.0
2001-Jun-27 Wed	###	###	###	###	724,084	0	###	###	0.0
2001-Jun-26 Tue	###	###	###	###	1,234,089	0	###	###	0.0
2001-Jun-25 Mon	###	###	###	###			75.1	75.1	0.0
2001-Jun-22 Fri	###	###	2.88	###	1,383,155	1,991,743	19.9	19.9	0.0
2001-Jun-21 Thu	###	###	###	###	2,473,540	0	###	###	0.0
2001-Jun-20 Wed	###	###	###	###			30.7	30.7	0.0
2001-Jun-19 Tue	###	###	2.87	2.89	3,274,847	###	###	###	###
2001-Jun-18 Mon	###	###	###	###	421,322	0	82.3	82.3	0.0
2001-Jun-15 Fri	###	###	###	###	2,448,756	0	###	###	0.0
2001-Jun-14 Thu	###	###	###	###	3,903,583	0	###	###	0.0
2001-Jun-13 Wed	###	###	2.86	###	499,981	714,972	###	###	0.0
2001-Jun-12 Tue	###	###	2.88	2.89			###	###	###
2001-Jun-11 Mon	###	###	###	###	0				0.0
2001-Jun-08 Fri	###	###	###	###	1,448,721	0	71.7	71.7	0.0
2001-Jun-07 Thu	2.89	###	2.88	###			82.6	82.6	0.0
2001-Jun-06 Wed	2.86	2.89	2.85	2.89			###	###	###
2001-Jun-05 Tue	2.89	###	2.85	2.86	655,771	934,473	###	###	0.2
2001-Jun-04 Mon	2.86	###	2.83	2.89			81.6	81.6	###
2001-Jun-01 Fri	###	###	2.85	2.876	1,719,824	2,450,749	###	###	0.2
2001-May-31 Thu	###	###	2.84	###	3,041,973	###	###	###	0.0
2001-May-30 Wed	###	###	###	###	1,770,322	0	###	###	0.0
2001-May-29 Tue	###	###	###	###			35.4	35.4	0.0
2001-May-28 Mon	###	###	###	###	3,772,841	0	75.7	75.7	0.0
2001-May-25 Fri	###	###	###	###	2,322,386	0	70.2	70.2	0.0
2001-May-24 Thu	###	###	###	###			###	###	0.0
2001-May-23 Wed	###	###	3	###			78.3	78.3	0.0
2001-May-22 Tue	###	###	###	###			33.1	33.1	0.0
2001-May-21 Mon	3.057	###	3.057	###			70.6	70.6	0.0
2001-May-18 Fri	###	###	###	###			###	###	0.0
2001-May-17 Thu	###	###	###	###			###	###	0.0
2001-May-16 Wed	###	###	###	###	1,462,047	0	###	###	0.0
2001-May-15 Tue	###	###	###	###	1,137,957	0	14.6	14.6	0.0
2001-May-14 Mon	###	###	###	###	566,426	0	###	###	0.0
2001-May-11 Fri	###	###	###	###			###	###	0.0
2001-May-10 Thu	###	###	###	###	994,857	0	70.3	70.3	0.0
2001-May-09 Wed	###	###	###	###	1,280,750	0	###	###	0.0
2001-May-08 Tue	###	###	###	###			###	###	0.0
2001-May-07 Mon	###	###	###	###	515,184	0	###	###	0.0
2001-May-04 Fri	3.128	###	###	###	389,159	0	78.9	78.9	0.0
2001-May-03 Thu	###	###	###	3.155			###	###	0.2
2001-May-02 Wed	###	3.2	###	###			26.3	26.3	0.0
2001-May-01 Tue	###	###	###	###	4,589,941	0	34.3	34.3	0.0
2001-Apr-30 Mon	###	###	###	###			###	###	0.0
2001-Apr-27 Fri	3.21	3.23	###	###	391,544	632,343	25.3	25.3	0.0
2001-Apr-26 Thu	3.22	3.25	3.2	3.25	498,324	###	75.5	75.5	0.2
2001-Apr-25 Wed	3.22	3.22	3.22	3.22	0				0.2
2001-Apr-24 Tue	3.22	3.24	3.2	3.22	489,923	1,577,552	###	###	0.2
2001-Apr-23 Mon	###	3.25	3.2	###	380,652	###	###	###	0.0
2001-Apr-20 Fri	3.274	###	3.22	3.22			###	###	0.2
2001-Apr-19 Thu	###	###	3.27	###			###	###	0.0
2001-Apr-18 Wed	3.24	###	3.24	###			79.2	79.2	0.0
2001-Apr-17 Tue	3.23	3.26	3.21	3.24			77.5	77.5	###
2001-Apr-16 Mon	3.25	3.25	3.25	3.25	0				0.2
2001-Apr-13 Fri	3.25	3.25	3.25	3.25	0				0.2
2001-Apr-12 Thu	3.25	3.26	3.23	3.25	507,229	1,645,958	###	###	0.2
2001-Apr-11 Wed	3.28	3.28	3.23	3.26	579,087	1,884,928	###	###	0.2
2001-Apr-10 Tue	3.29	3.29	3.23	3.26			###	###	0.2
2001-Apr-09 Mon	3.25	###	3.25	3.29	928,048	1,508,078	###	###	###
2001-Apr-06 Fri	3.28	3.29	3.24	3.25			29.3	29.3	0.2
2001-Apr-05 Thu	3.22	3.28	3.21	3.27	638,670	2,072,484	###	###	###
2001-Apr-04 Wed	3.25	3.25	3.21	3.24			###	###	###
2001-Apr-03 Tue	3.21	3.25	3.21	3.25	379,750	###	###	###	0.2
2001-Apr-02 Mon	3.26	3.28	3.22	3.25	808,942	###	###	###	0.2
2001-Mar-30 Fri	###	3.27	###	3.25	1,972,147	###	78.0	78.0	0.2
2001-Mar-29 Thu	3.22	3.24	3.2	3.22	983,481	###	###	###	0.2
2001-Mar-28 Wed	3.27	###	3.2	3.23			###	###	###
2001-Mar-27 Tue	###	###	###	###			###	###	0.0
2001-Mar-26 Mon	###	###	###	###	854,959	0	71.3	71.3	0.0
2001-Mar-23 Fri	###	###	###	###			31.6	31.6	0.0
2001-Mar-22 Thu	3.171	3.171	###	###			39.0	39.0	0.0
2001-Mar-21 Wed	###	3.24	###	###			###	###	0.0
2001-Mar-20 Tue	###	###	###	###	417,757	0	###	###	0.0
2001-Mar-19 Mon	###	###	###	###			36.2	36.2	0.0
2001-Mar-16 Fri	3.174	3.174	###	###	614,848	###	###	###	0.0
2001-Mar-15 Thu	###	###	###	###	1,344,954	0	88.9	88.9	0.0
2001-Mar-14 Wed	###	3.24	###	3.22			###	###	0.2
2001-Mar-13 Tue	###	3.24	###	###	862,347	###	###	###	0.0
2001-Mar-12 Mon	3.241	3.25	###	###	576,584	936,949	32.6	32.6	0.0
2001-Mar-09 Fri	3.25	3.28	3.22	3.25			###	###	0.2
2001-Mar-08 Thu	3.23	3.25	3.2	3.24			76.5	76.5	###
2001-Mar-07 Wed	###	###	3.24	3.25			###	###	0.2
2001-Mar-06 Tue	3.342	###	###	###	406,244	0	30.2	30.2	0.0
2001-Mar-05 Mon	###	###	###	###	1,285,982	0	###	###	0.0
2001-Mar-02 Fri	###	3.4	###	###	904,156	###	###	###	0.0
2001-Mar-01 Thu	###	###	3.28	###	2,075,056	###	###	###	0.0
2001-Feb-28 Wed	###	###	3.26	3.28			27.9	27.9	0.2
2001-Feb-27 Tue	3.26	###	3.26	###	625,547	1,019,641	###	###	0.0
2001-Feb-26 Mon	###	###	3.24	3.26	545,244	###	###	###	0.2
2001-Feb-23 Fri	###	###	###	###			31.8	31.8	0.0
2001-Feb-22 Thu	###	###	###	###			###	###	0.0
2001-Feb-21 Wed	###	###	###	###	966,771	0	###	###	0.0
2001-Feb-20 Tue	###	###	###	###			26.7	26.7	0.0
2001-Feb-19 Mon	###	###	###	###	1,636,782	0	82.1	82.1	0.0
2001-Feb-16 Fri	###	###	3.27	###			###	###	0.0
2001-Feb-15 Thu	###	3.253	###	3.253			###	###	0.2
2001-Feb-14 Wed	3.25	3.26	###	3.2	1,411,144	###	25.6	25.6	0.2
2001-Feb-13 Tue	3.21	3.26	3.2	3.25	556,244	###	###	###	0.2
2001-Feb-12 Mon	3.22	3.22	###	3.21	797,579	###	###	###	###
2001-Feb-09 Fri	3.24	3.24	###	3.22	898,626	1,455,774	32.9	32.9	0.2
2001-Feb-08 Thu	3.26	###	3.21	3.25	552,329	886,488	34.7	34.7	0.2
2001-Feb-07 Wed	3.26	###	3.23	3.28			79.2	79.2	0.2
2001-Feb-06 Tue	3.25	3.28	3.25	3.26	308,927	1,008,646	###	###	0.2
2001-Feb-05 Mon	###	###	3.21	3.24	811,940	###	33.2	33.2	###
2001-Feb-02 Fri	###	###	3.28	3.28			36.3	36.3	0.2
2001-Feb-01 Thu	3.27	###	3.27	###	1,283,643	2,098,756	###	###	0.0
2001-Jan-31 Wed	3.27	3.29	3.26	3.27			72.1	72.1	###
2001-Jan-30 Tue	3.28	3.29	3.26	###			###	###	0.0
2001-Jan-29 Mon	3.29	3.29	3.25	3.28			32.4	32.4	0.2
2001-Jan-25 Thu	###	###	3.26	###	1,118,846	###	68.7	68.7	0.0
2001-Jan-24 Wed	###	###	###	###	863,053	0	69.9	69.9	0.0
2001-Jan-23 Tue	3.26	###	3.26	3.29			###	###	###
2001-Jan-22 Mon	###	###	3.27	3.289	535,226	###	###	###	0.2
2001-Jan-19 Fri	###	###	3.29	###	918,778	1,511,389	27.9	27.9	0.0
2001-Jan-18 Thu	###	###	###	###	769,573	0	63.3	63.3	0.0
2001-Jan-17 Wed	3.25	###	3.25	###	1,120,923	###	###	###	0.0
2001-Jan-16 Tue	3.26	3.28	3.24	3.25			35.7	35.7	0.2
2001-Jan-15 Mon	3.289	###	3.28	###			81.5	81.5	0.0
2001-Jan-12 Fri	3.29	###	3.28	###	910,679	###	###	###	0.0
2001-Jan-11 Thu	3.25	###	3.25	###	653,748	1,062,340	84.9	84.9	0.0
2001-Jan-10 Wed	3.2	3.28	3.2	3.25	1,072,154	3,473,778	###	###	0.2
2001-Jan-09 Tue	###	3.2	###	3.2			###	###	0.2
2001-Jan-08 Mon	3.22	3.23	###	###			31.2	31.2	0.0
2001-Jan-05 Fri	###	3.25	3.22	3.25			74.2	74.2	0.2
2001-Jan-04 Thu	###	3.28	###	3.25	3,110,441	5,101,123	###	###	0.2
2001-Jan-03 Wed	###	3.2	###	###			78.4	78.4	0.0
2001-Jan-02 Tue	3.2	3.24	###	###			###	###	0.0
2001-Jan-01 Mon	###	###	###	###	1,734,644	0	###	###	0.0
2000-Dec-29 Fri	###	###	###	###	1,734,644	0	###	###	0.0
2000-Dec-28 Thu	3.27	###	3.27	###	1,019,742	1,667,278	###	###	0.0
2000-Dec-27 Wed	3.21	###	3.21	3.29			###	###	###
2000-Dec-26 Tue	3.28	3.28	3.21	3.21	2,585,658	###	###	###	###
2000-Dec-25 Mon	3.28	3.28	3.21	3.21	2,585,658	###	###	###	###
2000-Dec-22 Fri	3.28	3.28	3.21	3.21	2,585,658	###	###	###	###
2000-Dec-21 Thu	3.25	3.29	3.21	3.28	1,293,956	4,205,357	###	###	0.2
2000-Dec-20 Wed	3.42	3.42	3.28	###	986,050	###	14.9	14.9	0.0
2000-Dec-19 Tue	3.48	3.49	3.43	3.44	2,516,622	###	31.4	31.4	0.2
2000-Dec-18 Mon	3.43	3.49	3.42	3.47	624,181	2,156,545	###	###	0.2
2000-Dec-15 Fri	3.45	3.48	3.42	3.45	543,483	###	80.1	80.1	###
2000-Dec-14 Thu	3.45	3.48	3.42	3.47			###	###	0.2
2000-Dec-13 Wed	3.479	3.53	3.47	3.48			###	###	0.2
2000-Dec-12 Tue	3.47	3.52	3.47	3.5			###	###	0.3
2000-Dec-11 Mon	3.48	3.51	3.45	3.5			###	###	0.3
2000-Dec-08 Fri	3.48	3.5	3.45	3.48			###	###	0.2
2000-Dec-07 Thu	3.427	3.5	3.4	3.49			###	###	###
2000-Dec-06 Wed	3.41	3.48	3.4	3.48			###	###	0.2
2000-Dec-05 Tue	###	3.4	###	3.4	1,056,728	###	78.3	78.3	0.2
2000-Dec-04 Mon	###	###	###	###			73.5	73.5	0.0
2000-Dec-01 Fri	3.28	###	3.26	###			###	###	0.0
2000-Nov-30 Thu	3.27	###	3.25	###			78.2	78.2	0.0
2000-Nov-29 Wed	3.29	###	3.28	###	2,619,988	4,296,780	73.2	73.2	0.0
2000-Nov-28 Tue	3.29	###	3.25	###	720,080	###	###	###	0.0
2000-Nov-27 Mon	3.27	###	3.26	###			79.0	79.0	0.0
2000-Nov-24 Fri	###	###	3.28	###			###	###	0.0
2000-Nov-23 Thu	3.4	3.4	###	###	2,765,186	###	36.4	36.4	0.0
2000-Nov-22 Wed	3.42	3.44	###	3.43			73.5	73.5	0.2
2000-Nov-21 Tue	3.41	3.46	3.4	3.43			77.0	77.0	0.2
2000-Nov-20 Mon	3.49	3.5	3.41	3.45			###	###	###
2000-Nov-17 Fri	3.49	3.51	3.47	3.5			###	###	0.3
2000-Nov-16 Thu	###	3.51	###	3.51	1,505,740	2,642,573	###	###	###
2000-Nov-15 Wed	3.41	3.46	###	3.4	1,590,142	2,750,945	###	###	0.2
2000-Nov-13 Mon	3.343	###	###	3.358			###	###	###
2000-Nov-10 Fri	###	###	###	###	1,783,750	0	###	###	0.0
2000-Nov-09 Thu	###	###	###	###			83.8	83.8	0.0
2000-Nov-08 Wed	3.287	###	3.28	###			74.9	74.9	0.0
2000-Nov-07 Tue	3.26	###	3.25	###			###	###	0.0
2000-Nov-06 Mon	3.2	3.29	###	3.26			84.1	84.1	0.2
2000-Nov-03 Fri	###	3.23	###	3.21			80.2	80.2	###
2000-Nov-02 Thu	###	3.2	###	###	1,324,722	2,119,555	###	###	0.0
2000-Nov-01 Wed	###	###	###	###	938,524	0	###	###	0.0
2000-Oct-31 Tue	###	###	###	###			27.4	27.4	0.0
2000-Oct-30 Mon	###	###	###	###			31.1	31.1	0.0
2000-Oct-27 Fri	###	###	###	###	2,773,927	0	26.0	26.0	0.0
2000-Oct-26 Thu	###	###	###	###	1,729,956	0	###	###	0.0
2000-Oct-25 Wed	###	###	###	###			82.0	82.0	0.0
2000-Oct-24 Tue	###	###	###	###	1,975,826	0	81.9	81.9	0.0
2000-Oct-23 Mon	###	###	###	###	1,279,451	0	77.5	77.5	0.0
2000-Oct-20 Fri	###	###	###	###			84.7	84.7	0.0
2000-Oct-19 Thu	###	###	###	###	1,565,773	0	79.9	79.9	0.0
2000-Oct-18 Wed	###	3	###	###	1,748,725	2,623,087	84.7	84.7	0.0
2000-Oct-17 Tue	###	###	3	3	931,027	1,396,540	###	###	0.2
2000-Oct-16 Mon	###	###	###	###	3,135,828	0	81.3	81.3	0.0
2000-Oct-13 Fri	###	###	###	###	5,669,071	0	92.5	92.5	0.0
2000-Oct-12 Thu	2.86	###	2.86	###	3,282,373	###	###	###	0.0
2000-Oct-11 Wed	2.79	2.89	2.79	2.88	1,455,643	4,134,026	90.9	90.9	0.2
2000-Oct-10 Tue	2.77	2.83	2.77	2.8	3,548,774	###	81.0	81.0	0.2
2000-Oct-09 Mon	2.8	2.82	2.75	2.78			###	###	0.2
2000-Oct-06 Fri	2.81	2.84	2.8	2.82	4,074,324	###	###	###	###
2000-Oct-05 Thu	2.79	2.83	2.78	2.83	1,195,651	###	79.7	79.7	0.2
2000-Oct-04 Wed	2.78	2.81	2.76	2.8	1,043,547	2,906,278	78.7	78.7	0.2
2000-Oct-03 Tue	2.7	2.79	2.7	2.77			86.7	86.7	0.2
2000-Oct-02 Mon	2.7	2.76	2.7	2.74	371,970	1,015,478	83.0	83.0	0.2
2000-Sep-29 Fri	2.75	2.77	2.75	2.77	3,847,444	10,618,945	###	###	0.2
2000-Sep-28 Thu	2.76	2.78	2.75	2.76	1,086,371	###	65.0	65.0	0.2
2000-Sep-27 Wed	2.72	2.77	2.7	2.77	1,982,680	5,422,629	###	###	0.2
2000-Sep-26 Tue	###	2.72	###	2.72	3,226,341	4,387,823	###	###	0.2
2000-Sep-25 Mon	###	###	###	###			###	###	0.0
2000-Sep-22 Fri	###	###	###	###			84.8	84.8	0.0
2000-Sep-21 Thu	###	###	###	###	3,200,059	0	78.7	78.7	0.0
2000-Sep-20 Wed	###	###	###	###	1,682,875	0	###	###	0.0
2000-Sep-19 Tue	###	###	###	###	728,674	0	87.0	87.0	0.0
2000-Sep-18 Mon	###	###	###	###			46.4	46.4	0.0
2000-Sep-15 Fri	###	###	###	###			77.9	77.9	0.0
2000-Sep-14 Thu	###	###	###	###	1,389,674	0	75.9	75.9	0.0
2000-Sep-13 Wed	###	###	###	###	969,084	0	###	###	0.0
2000-Sep-12 Tue	2.7	2.71	###	###	544,822	###	38.3	38.3	0.0
2000-Sep-11 Mon	2.7	2.72	###	###			###	###	0.0
2000-Sep-08 Fri	###	2.73	###	2.73			###	###	###
2000-Sep-07 Thu	###	2.71	###	2.7			81.5	81.5	0.2
2000-Sep-06 Wed	###	2.72	###	2.71			###	###	###
2000-Sep-05 Tue	2.71	2.72	###	2.7			34.7	34.7	0.2
2000-Sep-04 Mon	###	2.75	2.7	2.75			77.0	77.0	###
2000-Sep-01 Fri	2.78	2.79	2.72	2.75	1,096,453	3,020,728	###	###	###
2000-Aug-31 Thu	2.8	2.8	2.77	2.78			39.5	39.5	0.2
2000-Aug-30 Wed	2.81	2.83	2.76	2.82	1,468,449	###	76.5	76.5	###
2000-Aug-29 Tue	2.87	2.88	2.86	2.88			73.6	73.6	0.2
2000-Aug-28 Mon	2.85	2.88	2.85	2.87			###	###	###
2000-Aug-25 Fri	2.88	2.88	2.86	2.87			###	###	###
2000-Aug-24 Thu	2.84	2.88	2.83	2.87			78.8	78.8	###
2000-Aug-23 Wed	2.87	2.89	2.82	2.84	991,684	2,831,257	###	###	0.2
2000-Aug-22 Tue	2.83	###	2.83	2.88			84.2	84.2	0.2
2000-Aug-21 Mon	2.73	2.82	2.73	###			91.1	91.1	0.0
2000-Aug-18 Fri	###	2.74	###	2.73			86.7	86.7	###
2000-Aug-17 Thu	2.57	###	2.57	###	2,201,584	###	89.6	89.6	0.0
2000-Aug-16 Wed	###	###	2.57	2.58			###	###	0.2
2000-Aug-15 Tue	###	###	###	###			85.5	85.5	0.0
2000-Aug-14 Mon	###	###	###	###			###	###	0.0
2000-Aug-11 Fri	###	###	2.59	###	568,344	###	###	###	0.0
2000-Aug-10 Thu	###	###	###	###			31.7	31.7	0.0
2000-Aug-09 Wed	###	###	###	###	609,948	0	###	###	0.0
2000-Aug-08 Tue	###	###	###	###			###	###	0.0
2000-Aug-07 Mon	###	###	2.59	###	375,488	486,256	###	###	0.0
2000-Aug-04 Fri	###	###	###	###			###	###	0.0
2000-Aug-03 Thu	###	###	###	###	1,364,159	0	###	###	0.0
2000-Aug-02 Wed	###	###	2.58	###	1,845,254	2,380,377	###	###	0.0
2000-Aug-01 Tue	###	###	2.58	###	383,776	495,071	72.2	72.2	0.0
2000-Jul-31 Mon	###	###	2.56	###	437,689	560,241	72.8	72.8	0.0
2000-Jul-28 Fri	###	###	###	###			34.3	34.3	0.0
2000-Jul-27 Thu	2.59	###	2.59	###	1,134,855	###	###	###	0.0
2000-Jul-26 Wed	###	###	###	###	840,956	0	###	###	0.0
2000-Jul-25 Tue	###	###	###	###			###	###	0.0
2000-Jul-24 Mon	###	###	###	###			32.4	32.4	0.0
2000-Jul-21 Fri	###	###	###	###			###	###	0.0
2000-Jul-20 Thu	###	###	###	###	718,973	0	###	###	0.0
2000-Jul-19 Wed	###	2.7	###	2.675			65.9	65.9	###
2000-Jul-18 Tue	###	###	###	###			84.8	84.8	0.0
2000-Jul-17 Mon	###	###	2.58	###			72.9	72.9	0.0
2000-Jul-14 Fri	###	###	###	###			###	###	0.0
2000-Jul-13 Thu	###	###	###	###	2,662,956	0	81.3	81.3	0.0
2000-Jul-12 Wed	###	###	###	###			31.5	31.5	0.0
2000-Jul-11 Tue	###	###	###	###			###	###	0.0
2000-Jul-10 Mon	2.73	2.73	###	2.7	2,721,225	3,714,472	###	###	0.2
2000-Jul-07 Fri	###	2.77	###	2.76	2,087,925	2,891,776	###	###	0.2
2000-Jul-06 Thu	2.52	###	2.52	###			###	###	0.0
2000-Jul-05 Wed	2.45	2.57	2.45	2.55	2,294,822	###	80.0	80.0	0.2
2000-Jul-04 Tue	2.42	2.47	2.42	2.444			###	###	0.2
2000-Jul-03 Mon	2.4	2.45	2.4	2.44	601,742	1,459,224	64.5	64.5	0.2
2000-Jun-30 Fri	2.45	2.47	2.4	2.44	3,011,159	7,332,172	###	###	0.2
2000-Jun-29 Thu	###	2.46	###	2.46	1,408,770	1,732,787	82.8	82.8	0.2
2000-Jun-28 Wed	###	###	###	###	5,168,245	0	25.5	25.5	0.0
2000-Jun-27 Tue	###	###	###	###			64.1	64.1	0.0
2000-Jun-26 Mon	###	###	###	###			37.2	37.2	0.0
2000-Jun-23 Fri	###	###	###	###			###	###	0.0
2000-Jun-22 Thu	###	###	###	###	1,755,447	0	28.4	28.4	0.0
2000-Jun-21 Wed	###	###	###	###	3,366,444	0	###	###	0.0
2000-Jun-20 Tue	###	2.4	###	###	2,466,849	###	###	###	0.0
2000-Jun-19 Mon	###	###	###	###			79.3	79.3	0.0
2000-Jun-16 Fri	###	###	###	###	911,122	0	###	###	0.0
2000-Jun-15 Thu	###	###	###	###			###	###	0.0
2000-Jun-14 Wed	2.4	2.4	###	2.385	618,585	###	34.7	34.7	###
2000-Jun-13 Tue	2.4	2.4	###	2.4			###	###	###
2000-Jun-12 Mon	2.4	2.4	2.4	2.4	0				###
2000-Jun-08 Thu	2.4	2.43	###	2.4			64.8	64.8	###
2000-Jun-07 Wed	2.4	2.43	###	2.4			###	###	###
2000-Jun-06 Tue	2.42	2.44	2.4	2.42			71.2	71.2	0.2
2000-Jun-05 Mon	2.44	2.47	2.44	2.44	2,770,355	6,801,221	###	###	0.2
2000-Jun-02 Fri	2.43	2.46	2.43	2.45			73.5	73.5	0.2
2000-Jun-01 Thu	2.444	2.47	2.43	2.44			###	###	0.2
2000-May-31 Wed	2.4	2.48	###	2.48	466,447	###	89.0	89.0	0.2
2000-May-30 Tue	2.44	2.46	2.4	2.4	884,522	2,149,388	###	###	###
2000-May-29 Mon	2.45	2.48	2.45	2.45			71.1	71.1	0.2
2000-May-26 Fri	2.46	2.49	2.43	2.49	2,006,877	###	###	###	0.2
2000-May-25 Thu	###	2.45	###	2.45	708,540	###	91.8	91.8	0.2
2000-May-24 Wed	###	###	###	###			85.4	85.4	0.0
2000-May-23 Tue	###	###	###	###	2,379,525	0	69.4	69.4	0.0
2000-May-22 Mon	###	###	###	###	410,247	0	###	###	0.0
2000-May-19 Fri	###	###	###	###	1,260,975	0	###	###	0.0
2000-May-18 Thu	###	###	###	###			###	###	0.0
2000-May-17 Wed	###	2.47	###	###	424,441	524,184	###	###	0.0
2000-May-16 Tue	2.48	2.5	2.45	2.46	708,243	###	33.1	33.1	0.2
2000-May-15 Mon	2.49	2.54	2.45	2.46			###	###	0.2
2000-May-12 Fri	2.45	2.52	2.45	2.49			###	###	0.2
2000-May-11 Thu	###	2.41	###	###			83.0	83.0	0.0
2000-May-10 Wed	###	###	###	###	2,109,771	0	83.8	83.8	0.0
2000-May-09 Tue	2.26	###	2.26	###			###	###	0.0
2000-May-08 Mon	###	###	2.27	2.29			35.7	35.7	###
2000-May-05 Fri	2.26	###	2.26	###	548,188	619,452	69.8	69.8	0.0
2000-May-04 Thu	2.26	###	2.26	2.28			###	###	0.2
2000-May-03 Wed	2.28	2.29	2.26	2.28	270,125	###	###	###	0.2
2000-May-02 Tue	###	###	2.27	###	448,843	###	###	###	0.0
2000-May-01 Mon	2.27	###	2.27	###	628,552	###	###	###	0.0
2000-Apr-28 Fri	2.27	###	2.26	2.279	488,947	###	63.8	63.8	0.2
2000-Apr-27 Thu	2.27	2.29	2.26	2.27			###	###	0.2
2000-Apr-26 Wed	###	###	2.27	2.28	3,221,523	3,656,428	###	###	0.2
2000-Apr-25 Tue	###	###	###	###	0				0.0
2000-Apr-24 Mon	###	###	###	###	0				0.0
2000-Apr-21 Fri	###	###	###	###	0				0.0
2000-Apr-20 Thu	###	###	2.27	###	444,852	###	###	###	0.0
2000-Apr-19 Wed	###	###	###	###			83.8	83.8	0.0
2000-Apr-18 Tue	###	###	2.27	###			69.5	69.5	0.0
2000-Apr-17 Mon	2.28	###	2.25	2.25			45.7	45.7	###
2000-Apr-14 Fri	2.346	2.4	###	###	3,928,676	###	69.7	69.7	0.0
2000-Apr-13 Thu	###	2.43	###	2.388	2,252,579	2,736,883	43.8	43.8	###
2000-Apr-12 Wed	2.43	2.45	###	2.41	1,033,777	1,266,376	32.6	32.6	0.2
2000-Apr-11 Tue	2.4	2.48	2.4	2.46			###	###	0.2
2000-Apr-07 Fri	###	2.4	###	###	1,026,983	1,232,379	68.3	68.3	0.0
2000-Apr-06 Thu	2.41	2.41	###	###			26.2	26.2	0.0
2000-Apr-05 Wed	2.51	2.52	###	2.41	1,037,759	1,307,576	30.5	30.5	0.2
2000-Apr-04 Tue	2.49	2.56	2.49	2.5			###	###	0.2
2000-Apr-03 Mon	###	2.45	###	2.45			###	###	0.2
2000-Mar-31 Fri	###	###	###	###	3,858,272	0	###	###	0.0
2000-Mar-30 Thu	###	###	###	###			79.6	79.6	0.0
2000-Mar-29 Wed	###	###	###	###	819,941	0	###	###	0.0
2000-Mar-28 Tue	2.29	###	2.28	###	1,285,856	1,465,875	69.3	69.3	0.0
2000-Mar-24 Fri	###	###	###	###			###	###	0.0
2000-Mar-23 Thu	2.28	###	2.26	###	2,152,681	2,432,529	###	###	0.0
2000-Mar-22 Wed	###	###	2.27	2.29			37.3	37.3	###
2000-Mar-21 Tue	###	###	###	###			###	###	0.0
2000-Mar-20 Mon	###	###	###	###			###	###	0.0
2000-Mar-17 Fri	###	###	###	###			###	###	0.0
2000-Mar-16 Thu	###	###	2.27	###			64.5	64.5	0.0
2000-Mar-15 Wed	###	###	2.28	###			42.5	42.5	0.0
2000-Mar-14 Tue	###	###	###	###			###	###	0.0
2000-Mar-13 Mon	###	###	###	###			69.6	69.6	0.0
2000-Mar-10 Fri	2.28	###	2.28	###	2,084,573	###	80.4	80.4	0.0
2000-Mar-09 Thu	2.22	###	2.22	2.29	1,254,824	1,392,854	###	###	###
2000-Mar-08 Wed	2.27	2.27	2.21	2.222			###	###	0.2
2000-Mar-07 Tue	###	###	2.27	2.29			###	###	###
2000-Mar-06 Mon	###	###	2.28	###	1,283,885	1,463,628	###	###	0.0
2000-Mar-03 Fri	###	###	2.25	###			###	###	0.0
2000-Mar-02 Thu	###	###	###	###			41.9	41.9	0.0
2000-Mar-01 Wed	###	2.43	###	2.42			78.3	78.3	0.2
2000-Feb-29 Tue	###	###	###	###			###	###	0.0
2000-Feb-28 Mon	###	###	###	2.329			###	###	###
2000-Feb-25 Fri	###	2.4	###	2.377			###	###	###
2000-Feb-24 Thu	2.42	2.45	###	###	871,826	1,067,986	###	###	0.0
2000-Feb-23 Wed	###	###	###	###			91.0	91.0	0.0
2000-Feb-22 Tue	###	###	2.26	2.28	1,756,777	1,985,158	###	###	0.2
2000-Feb-21 Mon	###	###	###	###			32.2	32.2	0.0
2000-Feb-18 Fri	###	2.48	###	2.4	706,173	875,654	###	###	###
2000-Feb-17 Thu	###	2.48	2.43	2.47			74.9	74.9	###
2000-Feb-16 Wed	2.5	2.5	2.43	2.45	1,323,127	###	26.9	26.9	0.2
2000-Feb-15 Tue	2.5	2.53	2.48	2.52	644,085	###	###	###	###
2000-Feb-14 Mon	2.51	2.54	2.46	2.49	3,173,782	7,934,455	32.7	32.7	0.2
2000-Feb-11 Fri	###	2.53	2.49	2.5	2,440,571	###	###	###	0.2
2000-Feb-10 Thu	###	###	2.52	2.55	831,570	1,047,778	###	###	0.2
2000-Feb-09 Wed	2.51	###	2.51	###	575,040	721,675	###	###	0.0
2000-Feb-08 Tue	2.55	2.58	2.51	2.55			###	###	0.2
2000-Feb-07 Mon	2.55	2.58	2.52	2.57			70.4	70.4	###
2000-Feb-04 Fri	###	###	2.49	2.55			###	###	0.2
2000-Feb-03 Thu	2.59	###	2.56	###			###	###	0.0
2000-Feb-02 Wed	###	###	2.55	###			###	###	0.0
2000-Feb-01 Tue	2.55	###	2.49	2.59	1,809,527	###	###	###	0.2
2000-Jan-31 Mon	###	###	2.52	2.55	1,830,743	###	17.8	17.8	0.2
2000-Jan-28 Fri	###	###	###	###			###	###	0.0
2000-Jan-27 Thu	###	###	###	###	1,558,249	0	30.9	30.9	0.0
2000-Jan-25 Tue	###	###	###	###			31.7	31.7	0.0
2000-Jan-24 Mon	2.7	2.72	###	###			###	###	0.0
2000-Jan-21 Fri	2.7	2.73	###	2.72	489,383	###	###	###	0.2
2000-Jan-20 Thu	2.7	2.73	2.7	2.7	1,766,486	###	###	###	0.2
2000-Jan-19 Wed	###	2.71	###	2.7	385,477	522,321	###	###	0.2
2000-Jan-18 Tue	###	2.72	###	2.7	1,073,152	1,459,486	69.7	69.7	0.2
2000-Jan-17 Mon	2.7	2.74	###	###	583,551	###	###	###	0.0
2000-Jan-14 Fri	2.7	2.73	###	2.72	325,950	444,921	###	###	0.2
2000-Jan-13 Thu	2.72	2.74	###	2.7			36.2	36.2	0.2
2000-Jan-12 Wed	2.75	2.78	2.7	2.74			34.2	34.2	0.2
2000-Jan-11 Tue	2.77	2.83	2.76	2.78	1,259,789	###	74.7	74.7	0.2
2000-Jan-10 Mon	2.7	2.83	2.7	2.77			###	###	0.2
2000-Jan-07 Fri	###	2.72	###	###	437,423	###	###	###	0.0
2000-Jan-06 Thu	2.72	2.72	###	###	1,192,377	###	29.2	29.2	0.0
2000-Jan-05 Wed	2.7	2.7	###	###	1,137,749	###	44.6	44.6	0.0
2000-Jan-04 Tue	2.75	2.78	2.71	2.73	524,276	###	###	###	###
1999-Dec-31 Fri	2.75	2.78	2.75	2.78			###	###	0.2
1999-Dec-30 Thu	2.75	2.78	2.75	2.78			###	###	0.2
1999-Dec-29 Wed	2.78	2.78	2.74	2.75	218,243	602,350	###	###	###
1999-Dec-28 Tue	2.77	2.8	2.77	2.78	1,869,889	5,207,640	71.7	71.7	0.2
1999-Dec-27 Mon	2.77	2.8	2.77	2.78	1,869,889	5,207,640	71.7	71.7	0.2
1999-Dec-24 Fri	2.77	2.8	2.77	2.78	1,869,889	5,207,640	71.7	71.7	0.2
1999-Dec-23 Thu	2.77	2.8	2.73	2.74	729,644	###	###	###	0.2
1999-Dec-22 Wed	2.78	2.82	2.78	2.82	736,359	###	73.6	73.6	###
1999-Dec-21 Tue	2.76	2.82	2.75	2.82	839,659	2,338,450	###	###	###
1999-Dec-20 Mon	2.77	2.79	2.75	2.77	309,823	###	68.3	68.3	0.2
1999-Dec-17 Fri	2.8	2.83	2.76	2.78			###	###	0.2
1999-Dec-16 Thu	2.82	2.86	2.8	2.81	1,392,955	###	38.3	38.3	###
1999-Dec-15 Wed	2.79	2.82	2.78	###	910,473	2,549,324	###	###	0.0
1999-Dec-14 Tue	###	2.82	2.75	2.82	2,326,753	###	77.3	77.3	###
1999-Dec-13 Mon	2.86	2.86	2.83	2.83	671,744	###	30.5	30.5	0.2
1999-Dec-10 Fri	2.83	2.89	2.82	2.88			###	###	0.2
1999-Dec-09 Thu	###	###	2.83	2.89	359,186	508,248	31.7	31.7	###
1999-Dec-08 Wed	###	2.924	2.89	2.924	431,087	###	72.5	72.5	0.2
1999-Dec-07 Tue	2.928	###	###	###			78.3	78.3	0.0
1999-Dec-06 Mon	###	###	###	###			86.1	86.1	0.0
1999-Dec-03 Fri	###	###	###	###			###	###	0.0
1999-Dec-02 Thu	3	###	###	###			###	###	0.0
1999-Dec-01 Wed	2.987	###	###	###	764,450	0	###	###	0.0
1999-Nov-30 Tue	3	###	###	###			81.6	81.6	0.0
1999-Nov-29 Mon	3	###	###	###			###	###	0.0
1999-Nov-26 Fri	###	###	###	3	1,193,121	0	84.0	84.0	0.2
1999-Nov-25 Thu	###	###	3	###			###	###	0.0
1999-Nov-24 Wed	2.974	###	###	###			86.1	86.1	0.0
1999-Nov-23 Tue	###	###	###	###			###	###	0.0
1999-Nov-22 Mon	###	###	###	###			###	###	0.0
1999-Nov-19 Fri	###	###	###	###			70.9	70.9	0.0
1999-Nov-18 Thu	3	###	3	###			###	###	0.0
1999-Nov-17 Wed	###	###	###	3	3,714,720	0	###	###	0.2
1999-Nov-16 Tue	###	###	2.88	###			75.6	75.6	0.0
1999-Nov-15 Mon	2.86	###	2.84	###			91.0	91.0	0.0
1999-Nov-12 Fri	2.86	2.88	2.84	2.873	603,577	###	64.0	64.0	0.2
1999-Nov-11 Thu	2.82	2.87	2.82	2.87			73.2	73.2	###
1999-Nov-10 Wed	2.85	2.87	2.82	2.84			###	###	0.2
1999-Nov-09 Tue	2.77	2.87	2.75	2.83			84.1	84.1	0.2
1999-Nov-08 Mon	2.71	2.77	2.7	2.77			88.5	88.5	0.2
1999-Nov-05 Fri	###	2.73	###	2.7	1,947,076	2,657,758	84.1	84.1	0.2
1999-Nov-04 Thu	###	2.71	2.658	2.658	348,629	935,720	###	###	###
1999-Nov-03 Wed	###	2.71	###	2.71	746,685	1,011,758	83.7	83.7	###
1999-Nov-02 Tue	###	###	###	###	371,328	0	###	###	0.0
1999-Nov-01 Mon	2.7	2.71	###	###			###	###	0.0
1999-Oct-29 Fri	###	2.71	###	2.7	567,356	###	73.0	73.0	0.2
1999-Oct-28 Thu	###	2.7	###	###			69.8	69.8	0.0
1999-Oct-27 Wed	###	###	###	###			30.2	30.2	0.0
1999-Oct-26 Tue	###	2.7	###	###			###	###	0.0
1999-Oct-25 Mon	2.675	###	###	###			76.0	76.0	0.0
1999-Oct-22 Fri	###	###	###	###	1,498,971	0	70.1	70.1	0.0
1999-Oct-21 Thu	###	###	###	###	1,148,820	0	76.6	76.6	0.0
1999-Oct-20 Wed	2.71	2.71	###	###			###	###	0.0
1999-Oct-19 Tue	###	2.7	###	###			77.8	77.8	0.0
1999-Oct-18 Mon	###	2.7	###	###			###	###	0.0
1999-Oct-15 Fri	2.7	2.73	2.7	2.7	463,122	1,257,376	###	###	0.2
1999-Oct-14 Thu	2.71	2.72	2.7	2.7			###	###	0.2
1999-Oct-13 Wed	2.73	2.75	2.7	2.73	471,850	###	###	###	###
1999-Oct-12 Tue	2.75	2.75	2.72	2.75	554,288	1,515,977	###	###	###
1999-Oct-11 Mon	2.75	2.75	2.71	2.75	587,458	###	68.9	68.9	###
1999-Oct-08 Fri	2.75	2.77	2.71	2.75	2,958,728	###	###	###	###
1999-Oct-07 Thu	2.71	2.79	2.71	2.76			###	###	0.2
1999-Oct-06 Wed	###	2.73	###	###			77.5	77.5	0.0
1999-Oct-05 Tue	###	###	###	###	2,314,957	0	27.1	27.1	0.0
1999-Oct-04 Mon	###	2.73	###	2.7			73.3	73.3	0.2
1999-Oct-01 Fri	2.73	2.78	2.71	2.71	808,989	2,220,674	25.4	25.4	###
1999-Sep-30 Thu	2.73	2.74	2.678	2.678			###	###	###
1999-Sep-29 Wed	2.76	2.76	2.71	2.73	992,243	2,713,784	29.6	29.6	###
1999-Sep-28 Tue	2.78	2.8	2.76	2.77	406,081	###	41.6	41.6	0.2
1999-Sep-27 Mon	2.77	2.8	2.77	2.77	466,059	1,297,974	68.9	68.9	0.2
1999-Sep-24 Fri	2.76	2.8	2.76	2.79			###	###	###
1999-Sep-23 Thu	2.78	2.79	2.76	2.78	895,623	2,485,353	###	###	0.2
1999-Sep-22 Wed	2.73	2.78	2.73	2.77			80.7	80.7	0.2
1999-Sep-21 Tue	2.75	2.8	2.74	2.75	594,557	1,646,922	###	###	###
1999-Sep-20 Mon	2.77	2.79	2.75	2.76			39.2	39.2	0.2
1999-Sep-17 Fri	2.77	2.81	2.76	2.77	941,344	2,621,643	###	###	0.2
1999-Sep-16 Thu	2.75	2.78	2.75	2.77	552,057	###	###	###	0.2
1999-Sep-15 Wed	2.8	2.81	2.76	2.78			###	###	0.2
1999-Sep-14 Tue	2.84	2.85	2.81	2.83			###	###	0.2
1999-Sep-13 Mon	2.88	2.88	2.85	2.86	987,886	###	###	###	0.2
1999-Sep-10 Fri	###	###	2.86	2.88	796,320	###	27.9	27.9	0.2
1999-Sep-09 Thu	###	###	2.89	###	932,682	1,347,725	67.4	67.4	0.0
1999-Sep-08 Wed	###	###	###	###			###	###	0.0
1999-Sep-07 Tue	###	###	###	###			75.4	75.4	0.0
1999-Sep-06 Mon	###	###	###	###	313,755	0	###	###	0.0
1999-Sep-03 Fri	###	###	###	###	859,380	0	80.2	80.2	0.0
1999-Sep-02 Thu	###	###	###	###			###	###	0.0
1999-Sep-01 Wed	###	3	###	###			71.2	71.2	0.0
1999-Aug-31 Tue	###	###	###	###			78.5	78.5	0.0
1999-Aug-30 Mon	###	###	###	###			81.8	81.8	0.0
1999-Aug-27 Fri	3	###	3	###			###	###	0.0
1999-Aug-26 Thu	###	###	3	###	608,555	###	###	###	0.0
1999-Aug-25 Wed	###	###	###	###	531,341	0	###	###	0.0
1999-Aug-24 Tue	3	###	###	###			###	###	0.0
1999-Aug-23 Mon	###	###	###	###			77.3	77.3	0.0
1999-Aug-20 Fri	2.89	###	2.86	###	802,342	1,147,349	###	###	0.0
1999-Aug-19 Thu	2.86	###	2.86	###	714,422	1,021,623	85.6	85.6	0.0
1999-Aug-18 Wed	2.86	###	2.86	###			###	###	0.0
1999-Aug-17 Tue	2.8	2.82	2.76	2.82	1,799,675	###	###	###	###
1999-Aug-16 Mon	2.76	2.82	2.74	2.76	1,269,353	###	###	###	0.2
1999-Aug-13 Fri	2.76	2.76	###	2.7			15.3	15.3	0.2
1999-Aug-12 Thu	2.79	2.79	2.71	2.72	1,812,875	###	###	###	0.2
1999-Aug-11 Wed	2.78	2.81	2.72	2.72			###	###	0.2
1999-Aug-10 Tue	2.88	2.88	2.76	2.79	1,590,145	###	###	###	###
1999-Aug-09 Mon	###	###	2.86	2.87			35.5	35.5	###
1999-Aug-06 Fri	###	###	###	###	1,607,554	0	80.2	80.2	0.0
1999-Aug-05 Thu	###	###	###	###	1,807,029	0	###	###	0.0
1999-Aug-04 Wed	###	###	###	###			###	###	0.0
1999-Aug-03 Tue	###	###	2.89	###	756,628	1,093,327	###	###	0.0
1999-Aug-02 Mon	###	###	2.89	###			29.8	29.8	0.0
1999-Jul-30 Fri	###	###	###	###	1,082,982	0	26.7	26.7	0.0
1999-Jul-29 Thu	###	3	###	###			###	###	0.0
1999-Jul-28 Wed	###	###	###	3	800,856	0	26.3	26.3	0.2
1999-Jul-27 Tue	###	###	3	3	670,853	1,006,279	###	###	0.2
1999-Jul-26 Mon	###	###	###	###	641,753	0	###	###	0.0
1999-Jul-23 Fri	###	###	###	###			###	###	0.0
1999-Jul-22 Thu	###	###	###	3.052			32.0	32.0	###
1999-Jul-21 Wed	###	###	###	###	1,058,249	0	79.5	79.5	0.0
1999-Jul-20 Tue	###	###	###	###			76.4	76.4	0.0
1999-Jul-19 Mon	###	###	###	###			65.9	65.9	0.0
1999-Jul-16 Fri	###	###	###	###	662,158	0	26.1	26.1	0.0
1999-Jul-15 Thu	###	###	###	###	655,545	0	###	###	0.0
1999-Jul-14 Wed	###	###	###	###			75.4	75.4	0.0
1999-Jul-13 Tue	###	###	###	###			###	###	0.0
1999-Jul-12 Mon	###	###	3	###	785,773	1,178,659	18.8	18.8	0.0
1999-Jul-09 Fri	###	###	###	###			36.5	36.5	0.0
1999-Jul-08 Thu	###	###	###	###	873,028	0	80.8	80.8	0.0
1999-Jul-07 Wed	###	###	###	###	1,320,429	0	88.8	88.8	0.0
1999-Jul-06 Tue	###	###	###	###			###	###	0.0
1999-Jul-05 Mon	###	###	###	###	881,743	0	25.4	25.4	0.0
1999-Jul-02 Fri	###	###	###	###			77.5	77.5	0.0
1999-Jul-01 Thu	3.072	###	3	###	1,741,381	2,612,071	19.2	19.2	0.0
1999-Jun-30 Wed	###	###	###	###	1,030,654	0	###	###	0.0
1999-Jun-29 Tue	###	###	###	###	1,191,558	0	31.8	31.8	0.0
1999-Jun-28 Mon	###	###	###	###			###	###	0.0
1999-Jun-25 Fri	###	###	###	###	3,648,574	0	###	###	0.0
1999-Jun-24 Thu	###	###	###	###	1,807,120	0	76.6	76.6	0.0
1999-Jun-23 Wed	###	###	###	###	1,671,745	0	79.8	79.8	0.0
1999-Jun-22 Tue	###	###	###	###	1,203,526	0	93.4	93.4	0.0
1999-Jun-21 Mon	###	###	###	###	1,317,643	0	###	###	0.0
1999-Jun-18 Fri	###	###	###	###	1,792,881	0	###	###	0.0
1999-Jun-17 Thu	###	###	2.88	###	1,363,672	1,963,687	73.4	73.4	0.0
1999-Jun-16 Wed	2.88	2.89	2.85	2.85			31.5	31.5	###
1999-Jun-15 Tue	###	###	2.85	2.88			###	###	0.2
1999-Jun-11 Fri	###	###	2.89	2.89			###	###	###
1999-Jun-10 Thu	###	###	###	###			31.6	31.6	0.0
1999-Jun-09 Wed	###	###	###	###			###	###	0.0
1999-Jun-08 Tue	2.89	###	2.89	###			###	###	0.0
1999-Jun-07 Mon	###	###	2.87	2.88			###	###	0.2
1999-Jun-04 Fri	###	###	2.89	###			17.5	17.5	0.0
1999-Jun-03 Thu	2.956	###	###	###	1,880,742	0	28.3	28.3	0.0
1999-Jun-02 Wed	###	###	###	###			###	###	0.0
1999-Jun-01 Tue	###	3	2.88	3			###	###	0.2
1999-May-31 Mon	3	3	2.86	###	1,490,247	4,366,423	12.3	12.3	0.0
1999-May-28 Fri	3	3	###	2.975	695,145	###	###	###	0.2
1999-May-27 Thu	###	###	3	###			40.1	40.1	0.0
1999-May-26 Wed	###	###	###	###	732,257	0	###	###	0.0
1999-May-25 Tue	###	###	###	###	486,944	0	###	###	0.0
1999-May-24 Mon	###	###	###	###			74.7	74.7	0.0
1999-May-21 Fri	###	###	###	###			72.2	72.2	0.0
1999-May-20 Thu	###	###	###	###			###	###	0.0
1999-May-19 Wed	###	###	###	###	1,169,784	0	79.3	79.3	0.0
1999-May-18 Tue	###	###	###	###	851,928	0	###	###	0.0
1999-May-17 Mon	###	###	###	3.078			###	###	###
1999-May-14 Fri	###	###	###	###	754,476	0	###	###	0.0
1999-May-13 Thu	###	###	###	###			18.0	18.0	0.0
1999-May-12 Wed	###	###	###	###			###	###	0.0
1999-May-11 Tue	###	###	###	###	784,926	0	###	###	0.0
1999-May-10 Mon	###	###	###	###	1,824,454	0	86.7	86.7	0.0
1999-May-07 Fri	###	###	###	###			20.5	20.5	0.0
1999-May-06 Thu	3.2	3.2	###	###	710,341	1,136,545	###	###	0.0
1999-May-05 Wed	3.2	3.2	###	###	676,051	1,081,681	###	###	0.0
1999-May-04 Tue	3.26	3.28	3.2	3.21			###	###	###
1999-May-03 Mon	3.25	3.28	3.21	3.24			34.2	34.2	###
1999-Apr-30 Fri	3.28	###	3.26	3.28	623,383	###	###	###	0.2
1999-Apr-29 Thu	###	###	3.25	3.28	1,119,449	###	###	###	0.2
1999-Apr-28 Wed	###	###	###	###			###	###	0.0
1999-Apr-27 Tue	3.22	###	3.2	###	2,908,429	4,653,486	###	###	0.0
1999-Apr-26 Mon	3.2	3.22	###	3.21	870,977	1,402,272	###	###	###
1999-Apr-23 Fri	3.2	3.21	###	3.2	2,555,376	4,101,378	73.9	73.9	0.2
1999-Apr-22 Thu	###	###	###	###			65.4	65.4	0.0
1999-Apr-21 Wed	###	###	###	###	2,134,678	0	79.7	79.7	0.0
1999-Apr-20 Tue	###	###	###	###	1,739,942	0	###	###	0.0
1999-Apr-19 Mon	3.27	3.27	###	###	1,625,344	###	###	###	0.0
1999-Apr-16 Fri	3.287	###	3.2	###	1,074,459	###	64.6	64.6	0.0
1999-Apr-15 Thu	3.25	###	3.23	3.26			###	###	0.2
1999-Apr-14 Wed	3.27	3.29	3.25	3.25			27.0	27.0	0.2
1999-Apr-13 Tue	###	###	3.25	3.26	1,327,757	###	###	###	0.2
1999-Apr-12 Mon	###	###	###	###			30.2	30.2	0.0
1999-Apr-09 Fri	###	###	###	###	923,289	0	###	###	0.0
1999-Apr-08 Thu	###	###	###	###			###	###	0.0
1999-Apr-07 Wed	###	###	###	###	985,983	0	87.9	87.9	0.0
1999-Apr-06 Tue	###	###	###	###			75.0	75.0	0.0
1999-Apr-01 Thu	###	###	3.29	###			72.9	72.9	0.0
1999-Mar-31 Wed	###	###	###	###			32.2	32.2	0.0
1999-Mar-30 Tue	###	###	3.29	###			29.0	29.0	0.0
1999-Mar-29 Mon	###	###	###	###			###	###	0.0
1999-Mar-26 Fri	###	###	###	###	1,941,922	0	###	###	0.0
1999-Mar-25 Thu	3.28	###	3.28	###			###	###	0.0
1999-Mar-24 Wed	###	###	3.26	3.28	1,804,243	###	30.5	30.5	0.2
1999-Mar-23 Tue	###	###	###	###			###	###	0.0
1999-Mar-22 Mon	###	###	###	###			###	###	0.0
1999-Mar-19 Fri	###	3.4	###	###	632,340	1,074,978	24.8	24.8	0.0
1999-Mar-18 Thu	###	3.4	###	###			74.7	74.7	0.0
1999-Mar-17 Wed	###	3.4	###	3.4	689,457	1,172,076	82.5	82.5	0.2
1999-Mar-16 Tue	###	###	###	###	719,789	0	74.9	74.9	0.0
1999-Mar-15 Mon	3.41	3.44	###	###			###	###	0.0
1999-Mar-12 Fri	3.5	3.51	3.42	3.43			###	###	0.2
1999-Mar-11 Thu	3.43	3.49	3.43	3.48			###	###	0.2
1999-Mar-10 Wed	3.47	3.49	3.42	3.42			###	###	0.2
1999-Mar-09 Tue	3.5	3.5	3.45	3.47	655,970	###	29.0	29.0	0.2
1999-Mar-08 Mon	3.5	3.57	3.5	3.51			###	###	###
1999-Mar-05 Fri	3.51	3.58	3.43	3.46			###	###	0.2
1999-Mar-04 Thu	3.47	3.5	3.43	3.49			79.6	79.6	###
1999-Mar-03 Wed	3.45	3.51	3.45	3.46	1,452,174	###	###	###	0.2
1999-Mar-02 Tue	3.45	3.47	3.41	3.47	3,503,283	###	###	###	0.2
1999-Mar-01 Mon	3.45	3.52	3.45	3.5			###	###	0.3
1999-Feb-26 Fri	3.45	3.52	3.4	3.5			###	###	0.3
1999-Feb-25 Thu	###	3.47	###	3.47			###	###	0.2
1999-Feb-24 Wed	###	3.4	###	###	856,383	1,455,851	###	###	0.0
1999-Feb-23 Tue	###	3.41	###	###			28.3	28.3	0.0
1999-Feb-22 Mon	3.42	3.43	###	###			###	###	0.0
1999-Feb-19 Fri	3.48	3.48	###	3.4			###	###	0.2
1999-Feb-18 Thu	3.4	3.48	###	3.47	2,546,254	4,430,481	86.4	86.4	0.2
1999-Feb-17 Wed	###	3.42	###	3.42			90.7	90.7	0.2
1999-Feb-16 Tue	3.29	###	3.28	###	981,354	1,609,420	73.8	73.8	0.0
1999-Feb-15 Mon	###	###	3.27	3.29	931,589	1,523,148	###	###	###
1999-Feb-12 Fri	###	###	###	###			77.6	77.6	0.0
1999-Feb-11 Thu	3.29	###	3.28	###			71.8	71.8	0.0
1999-Feb-10 Wed	3.25	###	3.23	3.28	1,361,343	###	84.2	84.2	0.2
1999-Feb-09 Tue	3.27	###	3.27	3.277			###	###	0.2
1999-Feb-08 Mon	###	###	3.27	3.28			###	###	0.2
1999-Feb-05 Fri	3.4	3.41	###	###			17.7	17.7	0.0
1999-Feb-04 Thu	3.43	3.45	###	###	1,052,045	1,814,777	19.6	19.6	0.0
1999-Feb-03 Wed	###	3.43	###	3.42			###	###	0.2
1999-Feb-02 Tue	###	3.4	###	###	1,833,881	###	75.8	75.8	0.0
1999-Feb-01 Mon	###	###	###	###			80.8	80.8	0.0
1999-Jan-29 Fri	3.29	###	3.26	###			###	###	0.0
1999-Jan-28 Thu	3.29	###	3.26	###			###	###	0.0
1999-Jan-27 Wed	3.28	###	3.27	###	2,326,373	###	75.0	75.0	0.0
1999-Jan-25 Mon	3.25	3.26	3.23	3.24			###	###	###
1999-Jan-22 Fri	3.27	3.27	3.22	3.24			###	###	###
1999-Jan-21 Thu	3.27	###	3.25	3.275	1,718,772	###	###	###	###
1999-Jan-20 Wed	3.28	3.28	3.23	3.27			27.7	27.7	###
1999-Jan-19 Tue	3.29	###	3.27	3.29	823,758	1,346,844	###	###	###
1999-Jan-18 Mon	###	###	3.24	3.28			28.4	28.4	0.2
1999-Jan-15 Fri	3.24	3.25	3.21	3.24			63.9	63.9	###
1999-Jan-14 Thu	###	###	3.24	3.29	664,452	###	28.2	28.2	###
1999-Jan-13 Wed	3.29	###	3.26	###			78.2	78.2	0.0
1999-Jan-12 Tue	###	###	3.28	###			###	###	0.0
1999-Jan-11 Mon	3.4	3.4	###	###	1,234,174	###	19.1	19.1	0.0
1999-Jan-08 Fri	3.42	3.43	###	3.4			###	###	0.2
1999-Jan-07 Thu	3.48	3.48	3.42	3.44			###	###	0.2
1999-Jan-06 Wed	###	3.41	###	3.41	1,727,377	2,945,177	78.0	78.0	###
1999-Jan-05 Tue	###	3.44	###	###	1,942,325	###	###	###	0.0
1999-Jan-04 Mon	3.24	###	3.24	###	1,248,125	###	88.3	88.3	0.0
1998-Dec-31 Thu	###	3.24	###	3.24	486,672	###	80.6	80.6	###
1998-Dec-30 Wed	3.23	3.24	###	###			###	###	0.0
1998-Dec-29 Tue	3.27	3.28	3.22	3.23			###	###	###
1998-Dec-24 Thu	3.23	3.27	3.2	3.27	613,055	###	###	###	###
1998-Dec-23 Wed	3.28	###	3.22	3.24			###	###	###
1998-Dec-22 Tue	###	3.28	###	3.27	25,998,889	42,638,177	###	###	###
1998-Dec-21 Mon	3.2	3.2	###	###	991,554	1,586,486	###	###	0.0
1998-Dec-18 Fri	###	3.2	###	###			###	###	0.0
1998-Dec-17 Thu	3.2	3.21	###	###			###	###	0.0
1998-Dec-16 Wed	###	3.24	###	###	3,033,874	4,914,875	73.4	73.4	0.0
1998-Dec-15 Tue	###	###	###	###			71.4	71.4	0.0
1998-Dec-14 Mon	###	###	###	###			###	###	0.0
1998-Dec-11 Fri	3.2	3.21	###	3.2			###	###	0.2
1998-Dec-10 Thu	3.2	3.25	3.2	3.24	867,076	2,796,320	###	###	###
1998-Dec-09 Wed	3.23	3.24	###	3.22	4,069,073	###	33.1	33.1	0.2
1998-Dec-08 Tue	3.23	3.28	3.23	3.27	1,332,340	###	82.7	82.7	###
1998-Dec-07 Mon	###	###	3.2	3.21	2,828,587	###	11.4	11.4	###
1998-Dec-04 Fri	###	###	3.23	3.28			22.3	22.3	0.2
1998-Dec-03 Thu	###	###	###	###	1,267,677	0	33.4	33.4	0.0
1998-Dec-02 Wed	###	###	3.346	3.346			20.6	20.6	###
1998-Dec-01 Tue	###	###	###	###	992,956	0	78.1	78.1	0.0
1998-Nov-30 Mon	###	3.41	###	###			###	###	0.0
1998-Nov-27 Fri	###	###	###	###	968,072	0	76.9	76.9	0.0
1998-Nov-26 Thu	###	3.4	###	###	1,392,873	2,367,884	75.2	75.2	0.0
1998-Nov-25 Wed	###	3.42	3.26	###			14.0	14.0	0.0
1998-Nov-24 Tue	3.45	3.55	3.41	3.42	2,788,746	###	###	###	0.2
1998-Nov-23 Mon	###	3.43	###	3.4	2,143,073	3,675,370	###	###	0.2
1998-Nov-20 Fri	3.25	###	3.24	###	1,148,159	###	85.4	85.4	0.0
1998-Nov-19 Thu	###	3.25	###	3.24			###	###	###
1998-Nov-18 Wed	###	3.2	###	###	1,981,987	3,171,179	29.0	29.0	0.0
1998-Nov-17 Tue	###	###	###	###	1,903,787	0	###	###	0.0
1998-Nov-16 Mon	###	###	###	###			###	###	0.0
1998-Nov-13 Fri	###	###	3	###			###	###	0.0
1998-Nov-12 Thu	3	###	3	###	960,182	1,440,273	###	###	0.0
1998-Nov-11 Wed	3	###	###	###			###	###	0.0
1998-Nov-10 Tue	###	###	###	###			24.4	24.4	0.0
1998-Nov-09 Mon	###	###	###	###	1,130,683	0	15.0	15.0	0.0
1998-Nov-06 Fri	###	###	###	###	949,956	0	18.1	18.1	0.0
1998-Nov-05 Thu	###	###	###	###	880,371	0	###	###	0.0
1998-Nov-04 Wed	###	###	###	###			###	###	0.0
1998-Nov-03 Tue	###	###	###	###	1,365,986	0	###	###	0.0
1998-Nov-02 Mon	###	###	###	###			###	###	0.0
1998-Oct-30 Fri	###	###	###	###	1,391,584	0	###	###	0.0
1998-Oct-29 Thu	###	###	###	###			19.6	19.6	0.0
1998-Oct-28 Wed	###	###	###	###			82.1	82.1	0.0
1998-Oct-27 Tue	###	###	###	###			###	###	0.0
1998-Oct-26 Mon	###	###	###	###			###	###	0.0
1998-Oct-23 Fri	###	###	###	###			25.3	25.3	0.0
1998-Oct-22 Thu	###	###	###	###	765,358	0	72.8	72.8	0.0
1998-Oct-21 Wed	###	###	###	###			###	###	0.0
1998-Oct-20 Tue	###	###	###	###			###	###	0.0
1998-Oct-19 Mon	###	###	###	###			###	###	0.0
1998-Oct-16 Fri	###	###	###	###			###	###	0.0
1998-Oct-15 Thu	###	###	2.88	###			###	###	0.0
1998-Oct-14 Wed	3	3	###	###	1,512,945	###	21.0	21.0	0.0
1998-Oct-13 Tue	###	###	###	3	2,353,672	0	###	###	0.2
1998-Oct-12 Mon	###	###	###	###	3,703,929	0	89.6	89.6	0.0
1998-Oct-09 Fri	2.85	###	2.85	###	2,826,628	4,027,944	88.4	88.4	0.0
1998-Oct-08 Thu	2.82	2.86	2.81	2.85			###	###	###
1998-Oct-07 Wed	2.8	2.84	2.79	2.83	1,362,440	###	###	###	0.2
1998-Oct-06 Tue	2.8	2.81	2.76	2.8			###	###	0.2
1998-Oct-05 Mon	2.8	2.82	2.79	2.81	1,261,252	###	83.6	83.6	###
1998-Oct-02 Fri	2.74	2.8	2.72	2.78			78.2	78.2	0.2
1998-Oct-01 Thu	2.76	2.82	2.76	2.79			###	###	###
1998-Sep-30 Wed	2.72	2.81	2.72	2.787	7,405,129	20,475,181	85.7	85.7	###
1998-Sep-29 Tue	2.73	2.75	2.71	2.74			###	###	0.2
1998-Sep-28 Mon	###	2.74	###	###	2,484,726	3,404,074	88.8	88.8	0.0
1998-Sep-25 Fri	###	2.7	###	2.7			77.8	77.8	0.2
1998-Sep-24 Thu	2.71	2.73	2.7	2.71			74.0	74.0	###
1998-Sep-23 Wed	###	2.72	###	###			###	###	0.0
1998-Sep-22 Tue	###	###	###	###			###	###	0.0
1998-Sep-21 Mon	###	###	2.59	###	546,422	###	###	###	0.0
1998-Sep-18 Fri	2.58	###	2.58	###			###	###	0.0
1998-Sep-17 Thu	###	###	2.59	###			79.6	79.6	0.0
1998-Sep-16 Wed	###	###	###	###	1,529,685	0	###	###	0.0
1998-Sep-15 Tue	2.56	###	2.56	###	845,121	1,081,754	###	###	0.0
1998-Sep-14 Mon	2.55	2.57	2.54	2.56	449,322	###	###	###	0.2
1998-Sep-11 Fri	2.55	2.58	2.52	2.53	918,588	###	###	###	###
1998-Sep-10 Thu	2.56	2.58	2.53	2.57	1,596,779	4,079,770	76.8	76.8	###
1998-Sep-09 Wed	###	###	2.56	2.57	1,113,546	###	24.3	24.3	###
1998-Sep-08 Tue	###	###	2.59	###			###	###	0.0
1998-Sep-07 Mon	2.59	###	2.58	###	1,151,782	###	60.5	60.5	0.0
1998-Sep-04 Fri	2.57	###	2.56	2.58			72.2	72.2	0.2
1998-Sep-03 Thu	2.59	###	2.57	2.57			25.2	25.2	###
1998-Sep-02 Wed	###	###	2.55	2.56	1,914,477	2,440,958	###	###	0.2
1998-Sep-01 Tue	2.45	2.54	2.45	2.54	1,653,588	###	79.3	79.3	###
1998-Aug-31 Mon	2.49	2.53	2.48	2.52	1,094,846	2,742,589	79.1	79.1	###
1998-Aug-28 Fri	2.48	2.54	2.45	2.5	3,066,477	###	71.5	71.5	0.2
1998-Aug-27 Thu	2.55	2.55	2.51	2.54			35.5	35.5	###
1998-Aug-26 Wed	2.59	2.59	2.56	2.56	787,557	2,027,959	###	###	0.2
1998-Aug-25 Tue	###	###	2.57	2.57	668,224	###	###	###	###
1998-Aug-24 Mon	2.59	###	2.56	2.56			###	###	0.2
1998-Aug-21 Fri	2.72	2.76	###	###	2,957,026	###	7.3	7.3	0.0
1998-Aug-20 Thu	###	2.75	###	2.75			93.5	93.5	###
1998-Aug-19 Wed	###	###	2.59	###			###	###	0.0
1998-Aug-18 Tue	###	###	2.56	2.58	1,172,682	###	###	###	0.2
1998-Aug-17 Mon	2.59	###	2.57	2.59	1,458,953	1,874,754	###	###	0.2
1998-Aug-14 Fri	2.56	###	2.54	###	3,822,954	4,855,151	79.7	79.7	0.0
1998-Aug-13 Thu	2.55	2.59	2.5	2.52			###	###	###
1998-Aug-12 Wed	2.5	2.55	2.5	2.54	2,361,029	###	86.7	86.7	###
1998-Aug-11 Tue	2.59	###	2.54	2.55			25.2	25.2	0.2
1998-Aug-10 Mon	2.55	###	2.53	###	1,433,356	###	###	###	0.0
1998-Aug-07 Fri	2.49	2.54	2.47	2.51			85.3	85.3	###
1998-Aug-06 Thu	2.59	###	2.46	2.46	3,653,423	###	###	###	0.2
1998-Aug-05 Wed	2.59	2.59	2.54	2.57			34.4	34.4	###
1998-Aug-04 Tue	###	###	###	###			22.9	22.9	0.0
1998-Aug-03 Mon	###	2.7	###	###			###	###	0.0
1998-Jul-31 Fri	2.73	2.74	###	###	3,039,251	4,163,773	11.2	11.2	0.0
1998-Jul-30 Thu	2.72	2.74	###	###			14.9	14.9	0.0
1998-Jul-29 Wed	2.82	2.82	2.7	2.7	6,018,179	16,610,174	###	###	0.2
1998-Jul-28 Tue	2.85	2.85	2.81	2.81	3,394,125	9,605,373	###	###	###
1998-Jul-27 Mon	2.8	2.84	2.79	2.81	3,889,782	###	###	###	###
1998-Jul-24 Fri	2.7	2.8	###	2.79	4,831,942	###	90.9	90.9	###
1998-Jul-23 Thu	2.71	2.81	2.71	2.74	4,576,470	12,631,057	84.1	84.1	0.2
1998-Jul-22 Wed	###	2.75	###	###			###	###	0.0
1998-Jul-21 Tue	2.59	###	2.58	###			82.4	82.4	0.0
1998-Jul-20 Mon	2.51	2.59	2.51	2.56			89.7	89.7	0.2
1998-Jul-17 Fri	2.52	2.55	2.5	2.51	2,853,440	###	###	###	###
1998-Jul-16 Thu	2.49	2.51	2.48	2.51			###	###	###
1998-Jul-15 Wed	2.5	2.51	2.46	2.48	3,107,122	###	26.5	26.5	0.2
1998-Jul-14 Tue	2.45	2.5	2.43	2.48	3,471,970	###	###	###	0.2
1998-Jul-13 Mon	2.45	2.46	2.42	2.43			31.1	31.1	###
1998-Jul-10 Fri	2.45	2.48	2.45	2.46	4,713,248	11,618,156	###	###	0.2
1998-Jul-09 Thu	2.5	2.5	2.46	2.46	3,505,748	8,694,255	17.2	17.2	0.2
1998-Jul-08 Wed	2.5	2.5	2.47	2.49	5,369,985	###	###	###	0.2
1998-Jul-07 Tue	2.41	2.52	2.41	2.51	7,896,873	###	###	###	###
1998-Jul-06 Mon	###	###	###	###			80.1	80.1	0.0
1998-Jul-03 Fri	###	###	###	###			20.7	20.7	0.0
1998-Jul-02 Thu	2.41	2.41	###	###	4,768,282	5,745,779	###	###	0.0
1998-Jul-01 Wed	###	2.4	###	2.4	5,107,771	6,129,325	61.5	61.5	###
1998-Jun-30 Tue	2.41	2.42	###	###			###	###	0.0
1998-Jun-29 Mon	###	2.41	###	2.4	6,277,076	7,563,876	###	###	###
1998-Jun-26 Fri	###	###	###	###	7,683,282	0	24.6	24.6	0.0
1998-Jun-25 Thu	###	###	###	###			###	###	0.0
1998-Jun-24 Wed	###	###	###	###	10,582,845	0	###	###	0.0
1998-Jun-23 Tue	2.22	###	2.2	2.28			###	###	0.2
1998-Jun-22 Mon	###	2.26	###	2.2	61,217,526	###	###	###	0.2

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 2024-04-19 02:43:56 thru 2024-04-19 02:43:57 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000