(TAH) TABCORP HOLDINGS LIMITED Daily Prices Page 5

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 Sun 24-Apr-28 10:28:47 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(TAH) TABCORP HOLDINGS LIMITED Daily Prices Page 5...

TOC Company Info for TAH Limits

Company Details for (TAH) TABCORP HOLDINGS LIMITED

Listing Code	TAH
Listing Name	TABCORP HOLDINGS LIMITED
GICS Sector	Consumer Services
ISIN Name	TABCORP HOLDINGS LTD
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000TAH8

Maximum Price date available .. Friday 26th April 2024
Latest price with VOLUME for TAH .. Friday 10th November 2023

TAH is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	###	0.0
MAX	18.78	283,249,142	99.2

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for TAH Bottom

End of day Prices (full format),

4800 Days for (TAH) TABCORP HOLDINGS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.28
2005-Feb-01 Tue	###	###	17.53	###			###	###	0.0
2005-Jan-31 Mon	###	###	17.72	17.72	715,841	6,342,351	###	###	1.3
2005-Jan-28 Fri	###	###	###	17.8	3,746,642	0	###	###	###
2005-Jan-27 Thu	17.87	###	17.75	17.85			###	###	1.3
2005-Jan-25 Tue	17.46	17.74	17.46	###	822,885	14,482,776	82.8	82.8	0.0
2005-Jan-24 Mon	###	17.49	###	###			35.4	35.4	0.0
2005-Jan-21 Fri	17.25	17.47	17.22	17.28			68.4	68.4	1.2
2005-Jan-20 Thu	###	###	###	###			###	###	0.0
2005-Jan-19 Wed	17.75	###	###	###			###	###	0.0
2005-Jan-18 Tue	17.84	###	17.52	###			###	###	0.0
2005-Jan-17 Mon	17.8	17.84	17.76	17.8	449,241	7,996,489	###	###	###
2005-Jan-14 Fri	17.75	17.8	###	17.7	613,284	5,458,227	33.2	33.2	1.3
2005-Jan-13 Thu	###	17.8	###	17.76			###	###	1.3
2005-Jan-12 Wed	###	###	17.41	17.5	481,250	4,189,281	28.0	28.0	1.3
2005-Jan-11 Tue	17.8	17.87	###	###			24.8	24.8	0.0
2005-Jan-10 Mon	###	17.79	###	17.79			###	###	###
2005-Jan-07 Fri	17.45	17.55	17.42	17.5	1,451,079	###	###	###	1.3
2005-Jan-06 Thu	###	17.45	###	17.45			73.6	73.6	###
2005-Jan-05 Wed	17.25	17.41	17.25	###	855,950	###	###	###	0.0
2005-Jan-04 Tue	17.25	17.49	17.25	###	564,126	###	76.7	76.7	0.0
2004-Dec-31 Fri	17.28	17.42	17.21	17.29	401,255	###	67.6	67.6	###
2004-Dec-30 Thu	###	###	17.27	17.28			21.0	21.0	1.2
2004-Dec-29 Wed	17.5	17.5	17.22	17.29			14.4	14.4	###
2004-Dec-24 Fri	17.45	17.5	###	17.5	262,358	###	69.7	69.7	1.3
2004-Dec-23 Thu	17.4	17.48	17.25	###	423,075	###	31.2	31.2	0.0
2004-Dec-22 Wed	17.5	17.5	17.27	###	392,274	6,819,683	###	###	0.0
2004-Dec-21 Tue	###	17.2	###	###			32.4	32.4	0.0
2004-Dec-20 Mon	17.25	###	###	###	789,857	0	30.6	30.6	0.0
2004-Dec-17 Fri	###	17.47	17.23	17.25	1,383,556	###	###	###	1.2
2004-Dec-16 Thu	17.45	17.49	17.4	17.4	1,625,646	###	32.9	32.9	1.2
2004-Dec-15 Wed	###	17.48	###	###			72.1	72.1	0.0
2004-Dec-14 Tue	###	###	###	###			29.0	29.0	0.0
2004-Dec-13 Mon	17.4	17.46	###	17.29	494,148	###	###	###	###
2004-Dec-10 Fri	###	17.24	###	17.24	709,859	6,118,984	###	###	###
2004-Dec-09 Thu	17.25	17.25	###	###			27.8	27.8	0.0
2004-Dec-08 Wed	17.58	17.58	###	17.25			###	###	1.2
2004-Dec-07 Tue	###	17.87	###	###	1,850,672	16,535,754	###	###	0.0
2004-Dec-06 Mon	###	17.8	###	###			###	###	0.0
2004-Dec-03 Fri	###	###	###	###	742,728	0	86.4	86.4	0.0
2004-Dec-02 Thu	###	17.2	###	###			29.0	29.0	0.0
2004-Dec-01 Wed	16.87	###	16.87	###			###	###	0.0
2004-Nov-30 Tue	###	###	16.8	16.87	1,113,922	9,356,944	32.8	32.8	###
2004-Nov-29 Mon	16.72	###	16.72	###	957,444	###	###	###	0.0
2004-Nov-26 Fri	16.8	16.82	###	###			30.5	30.5	0.0
2004-Nov-25 Thu	###	16.79	16.55	16.75	1,253,951	###	71.5	71.5	###
2004-Nov-24 Wed	###	16.55	###	16.42	1,924,889	15,928,456	66.8	66.8	1.2
2004-Nov-23 Tue	###	###	16.21	###	2,219,529	17,989,282	65.0	65.0	0.0
2004-Nov-22 Mon	16.28	16.4	###	16.2	2,221,341	###	###	###	1.2
2004-Nov-19 Fri	16.25	16.45	16.25	16.4			###	###	###
2004-Nov-18 Thu	###	###	###	16.22	579,947	0	###	###	1.2
2004-Nov-17 Wed	16.26	16.26	###	###	439,955	###	27.5	27.5	0.0
2004-Nov-16 Tue	16.24	16.26	###	16.26	921,084	###	74.8	74.8	###
2004-Nov-15 Mon	###	###	###	16.25	538,658	0	###	###	###
2004-Nov-12 Fri	###	16.21	###	###			21.2	21.2	0.0
2004-Nov-11 Thu	###	16.21	###	###	836,241	###	###	###	0.0
2004-Nov-10 Wed	###	###	###	###			###	###	0.0
2004-Nov-09 Tue	###	###	15.76	###	895,926	###	32.7	32.7	0.0
2004-Nov-08 Mon	15.7	###	15.7	15.86	1,148,355	9,014,586	77.8	77.8	1.1
2004-Nov-05 Fri	15.52	15.76	15.47	15.76			79.9	79.9	1.1
2004-Nov-04 Thu	15.49	15.52	###	15.42	864,824	###	29.0	29.0	###
2004-Nov-03 Wed	15.49	15.49	###	15.49	2,078,075	###	66.4	66.4	###
2004-Nov-02 Tue	###	15.5	###	15.5	796,780	6,175,045	###	###	1.1
2004-Nov-01 Mon	###	###	###	###	623,382	0	82.0	82.0	0.0
2004-Oct-29 Fri	###	###	###	###	1,639,488	0	###	###	0.0
2004-Oct-28 Thu	###	###	###	###	1,071,841	0	###	###	0.0
2004-Oct-27 Wed	###	###	###	###			###	###	0.0
2004-Oct-26 Tue	###	###	###	###	2,610,622	0	###	###	0.0
2004-Oct-25 Mon	14.85	###	14.84	###			###	###	0.0
2004-Oct-22 Fri	14.77	###	14.77	###			75.7	75.7	0.0
2004-Oct-21 Thu	###	###	14.72	14.77			###	###	1.1
2004-Oct-20 Wed	###	###	###	###			###	###	0.0
2004-Oct-19 Tue	14.74	14.87	14.73	14.86	730,975	###	###	###	###
2004-Oct-18 Mon	14.85	14.85	14.72	14.79			###	###	###
2004-Oct-15 Fri	###	###	14.73	14.87	651,044	###	###	###	1.1
2004-Oct-14 Thu	14.73	###	14.72	###	1,561,747	11,494,457	###	###	0.0
2004-Oct-13 Wed	14.71	14.78	14.7	14.73			67.0	67.0	1.1
2004-Oct-12 Tue	14.78	14.89	###	14.76			###	###	1.1
2004-Oct-11 Mon	###	###	14.86	###	336,527	###	28.4	28.4	0.0
2004-Oct-08 Fri	14.86	###	14.86	###	1,162,175	###	###	###	0.0
2004-Oct-07 Thu	###	###	14.81	###			###	###	0.0
2004-Oct-06 Wed	###	###	###	###			###	###	0.0
2004-Oct-05 Tue	###	###	###	###			26.4	26.4	0.0
2004-Oct-04 Mon	###	###	###	###	304,186	0	73.0	73.0	0.0
2004-Oct-01 Fri	###	15.2	###	###	937,388	7,124,148	###	###	0.0
2004-Sep-30 Thu	###	15.25	###	15.25	1,209,186	9,220,043	###	###	###
2004-Sep-29 Wed	###	###	###	###			67.0	67.0	0.0
2004-Sep-28 Tue	###	###	###	###			68.9	68.9	0.0
2004-Sep-27 Mon	###	###	###	###	727,475	0	###	###	0.0
2004-Sep-24 Fri	14.75	###	14.72	###			###	###	0.0
2004-Sep-23 Thu	###	14.8	###	14.75			###	###	###
2004-Sep-22 Wed	14.75	14.75	###	14.71			28.6	28.6	###
2004-Sep-21 Tue	14.75	14.8	###	14.77			###	###	1.1
2004-Sep-20 Mon	14.71	14.82	14.7	14.75			73.5	73.5	###
2004-Sep-17 Fri	14.73	14.86	14.72	14.8	871,526	###	###	###	1.1
2004-Sep-16 Thu	14.74	###	###	14.73			23.7	23.7	1.1
2004-Sep-15 Wed	14.85	###	14.85	14.88			74.5	74.5	1.1
2004-Sep-14 Tue	14.84	14.87	14.75	14.83			###	###	###
2004-Sep-13 Mon	14.59	14.75	14.55	14.74	1,088,580	###	###	###	1.1
2004-Sep-10 Fri	14.53	14.58	14.48	14.53			###	###	1.0
2004-Sep-09 Thu	14.5	###	14.5	14.53			71.8	71.8	1.0
2004-Sep-08 Wed	14.55	14.55	14.47	14.5	1,400,848	###	31.3	31.3	1.0
2004-Sep-07 Tue	14.49	14.53	14.46	14.5	1,866,722	###	###	###	1.0
2004-Sep-06 Mon	14.5	14.54	14.49	14.54			###	###	1.0
2004-Sep-03 Fri	14.54	14.54	14.42	14.5	1,285,588	###	###	###	1.0
2004-Sep-02 Thu	###	###	14.51	14.55			32.8	32.8	###
2004-Sep-01 Wed	###	14.74	14.55	###	4,197,321	###	###	###	0.0
2004-Aug-31 Tue	###	###	###	###			73.9	73.9	0.0
2004-Aug-30 Mon	14.8	###	14.8	###			###	###	0.0
2004-Aug-27 Fri	14.59	14.79	14.56	14.79	2,168,280	###	77.7	77.7	###
2004-Aug-26 Thu	###	14.8	###	14.52			23.8	23.8	1.0
2004-Aug-25 Wed	14.77	14.77	14.48	14.55			18.3	18.3	###
2004-Aug-24 Tue	14.77	14.8	14.75	14.75			29.9	29.9	###
2004-Aug-23 Mon	14.82	14.83	14.74	14.78			28.2	28.2	1.1
2004-Aug-20 Fri	###	###	14.55	14.8			###	###	1.1
2004-Aug-19 Thu	14.48	###	14.48	###	656,681	4,754,370	###	###	0.0
2004-Aug-18 Wed	14.49	14.5	14.42	14.48	660,558	###	###	###	1.0
2004-Aug-17 Tue	14.45	###	14.41	14.48			###	###	1.0
2004-Aug-16 Mon	14.4	14.49	###	14.43			79.4	79.4	###
2004-Aug-13 Fri	###	###	14.28	###	911,973	6,511,487	###	###	0.0
2004-Aug-12 Thu	###	###	14.23	###			74.7	74.7	0.0
2004-Aug-11 Wed	###	14.24	###	14.23			###	###	###
2004-Aug-10 Tue	###	14.25	###	###			36.0	36.0	0.0
2004-Aug-09 Mon	###	###	###	###			18.1	18.1	0.0
2004-Aug-06 Fri	14.24	14.43	###	###	1,361,627	###	###	###	0.0
2004-Aug-05 Thu	###	###	###	###			81.1	81.1	0.0
2004-Aug-04 Wed	###	###	###	###	666,548	0	###	###	0.0
2004-Aug-03 Tue	###	###	###	###	650,282	0	72.9	72.9	0.0
2004-Aug-02 Mon	###	###	###	###			74.2	74.2	0.0
2004-Jul-30 Fri	###	###	13.83	###	3,814,676	26,378,484	66.8	66.8	0.0
2004-Jul-29 Thu	13.75	###	13.75	13.83	1,225,487	8,425,223	###	###	1.0
2004-Jul-28 Wed	13.75	13.8	###	13.75	1,622,423	###	###	###	1.0
2004-Jul-27 Tue	13.75	13.76	###	13.72	2,303,286	###	###	###	###
2004-Jul-26 Mon	###	###	13.51	###			###	###	0.0
2004-Jul-23 Fri	13.7	13.8	###	###			33.6	33.6	0.0
2004-Jul-22 Thu	13.88	13.88	###	13.7	2,647,925	###	###	###	1.0
2004-Jul-21 Wed	13.88	###	13.8	###			78.0	78.0	0.0
2004-Jul-20 Tue	###	###	13.8	13.85	1,146,553	###	32.1	32.1	###
2004-Jul-19 Mon	###	###	###	###			26.1	26.1	0.0
2004-Jul-16 Fri	###	###	###	###			26.5	26.5	0.0
2004-Jul-15 Thu	13.82	###	13.82	###	987,586	###	84.9	84.9	0.0
2004-Jul-14 Wed	###	###	13.7	13.85	2,284,142	15,646,372	36.1	36.1	###
2004-Jul-13 Tue	###	###	13.89	###	1,450,281	###	31.7	31.7	0.0
2004-Jul-12 Mon	###	###	###	###	769,551	0	74.4	74.4	0.0
2004-Jul-09 Fri	###	###	###	###			71.5	71.5	0.0
2004-Jul-08 Thu	###	###	###	###	1,601,683	0	22.7	22.7	0.0
2004-Jul-07 Wed	###	14.2	###	###			###	###	0.0
2004-Jul-06 Tue	14.28	14.28	###	###			###	###	0.0
2004-Jul-05 Mon	14.2	###	14.2	14.28			###	###	###
2004-Jul-02 Fri	14.25	###	###	###	657,552	0	25.0	25.0	0.0
2004-Jul-01 Thu	14.23	###	14.22	14.28	1,122,483	7,980,854	###	###	###
2004-Jun-30 Wed	14.2	14.26	###	14.24			###	###	1.0
2004-Jun-29 Tue	###	###	###	###	542,174	0	###	###	0.0
2004-Jun-28 Mon	###	###	###	###	656,722	0	###	###	0.0
2004-Jun-25 Fri	###	###	###	###			76.9	76.9	0.0
2004-Jun-24 Thu	###	###	###	###			###	###	0.0
2004-Jun-23 Wed	14.2	14.2	###	###			23.5	23.5	0.0
2004-Jun-22 Tue	###	14.2	###	###	1,360,457	9,659,244	74.4	74.4	0.0
2004-Jun-21 Mon	###	###	###	###			###	###	0.0
2004-Jun-18 Fri	###	###	###	###	4,718,444	0	30.3	30.3	0.0
2004-Jun-17 Thu	###	###	13.83	###			69.2	69.2	0.0
2004-Jun-16 Wed	13.7	###	13.7	13.86			81.4	81.4	###
2004-Jun-15 Tue	###	13.7	13.57	13.7	593,171	8,087,886	###	###	1.0
2004-Jun-14 Mon	13.5	###	13.5	###	1,344,120	###	###	###	0.0
2004-Jun-11 Fri	13.5	###	13.5	###	1,344,120	###	###	###	0.0
2004-Jun-10 Thu	13.53	13.54	13.46	13.5	964,081	###	29.7	29.7	1.0
2004-Jun-09 Wed	13.5	13.52	13.47	13.51	2,227,059	###	75.9	75.9	###
2004-Jun-08 Tue	13.55	13.55	13.46	13.48	1,422,972	###	32.4	32.4	1.0
2004-Jun-07 Mon	13.48	13.5	13.45	13.5	1,286,684	###	###	###	1.0
2004-Jun-04 Fri	13.48	13.48	13.4	13.45	3,124,142	###	29.4	29.4	###
2004-Jun-03 Thu	###	###	13.43	13.45			###	###	###
2004-Jun-02 Wed	13.55	###	13.52	###	1,917,547	###	###	###	0.0
2004-Jun-01 Tue	13.5	13.5	13.45	13.49	1,265,789	###	###	###	###
2004-May-31 Mon	13.4	13.55	13.4	13.5	2,590,484	34,906,771	78.5	78.5	1.0
2004-May-28 Fri	###	###	###	###			###	###	0.0
2004-May-27 Thu	13.55	13.59	13.49	13.56			###	###	1.0
2004-May-26 Wed	13.24	###	13.22	###	1,467,972	###	74.0	74.0	0.0
2004-May-25 Tue	13.25	13.29	13.22	13.24			###	###	0.9
2004-May-24 Mon	13.27	13.29	###	13.21	465,540	###	30.4	30.4	###
2004-May-21 Fri	###	13.26	###	13.25			72.6	72.6	###
2004-May-20 Thu	###	###	###	###			74.1	74.1	0.0
2004-May-19 Wed	###	###	###	###	1,359,885	0	###	###	0.0
2004-May-18 Tue	12.88	###	12.85	###	2,725,748	###	###	###	0.0
2004-May-17 Mon	12.89	###	12.8	###	1,705,825	10,917,280	###	###	0.0
2004-May-14 Fri	###	###	12.79	###	1,342,686	8,586,476	17.7	17.7	0.0
2004-May-13 Thu	###	###	###	###			75.5	75.5	0.0
2004-May-12 Wed	###	13.2	###	###			###	###	0.0
2004-May-11 Tue	###	13.2	###	###			72.2	72.2	0.0
2004-May-10 Mon	13.25	13.29	###	13.25	1,331,421	###	83.3	83.3	###
2004-May-07 Fri	13.25	13.27	###	13.27			###	###	0.9
2004-May-06 Thu	###	###	###	###			###	###	0.0
2004-May-05 Wed	###	13.24	###	13.22	1,705,786	###	77.9	77.9	0.9
2004-May-04 Tue	###	###	###	###	1,930,654	0	77.8	77.8	0.0
2004-May-03 Mon	###	###	###	###	1,617,787	0	###	###	0.0
2004-Apr-30 Fri	###	###	###	###			###	###	0.0
2004-Apr-29 Thu	###	13.25	###	13.2	4,435,741	29,386,784	89.5	89.5	0.9
2004-Apr-28 Wed	12.82	13.2	12.77	###	2,236,959	###	###	###	0.0
2004-Apr-27 Tue	12.88	###	12.76	12.77	1,881,877	12,006,375	###	###	0.9
2004-Apr-26 Mon	12.89	###	12.75	12.88			29.2	29.2	###
2004-Apr-23 Fri	12.4	###	12.4	12.88	2,551,179	###	###	###	###
2004-Apr-22 Thu	12.25	12.26	###	###			38.0	38.0	0.0
2004-Apr-21 Wed	###	12.4	12.29	12.29	695,345	###	34.9	34.9	0.9
2004-Apr-20 Tue	###	12.4	###	###			###	###	0.0
2004-Apr-19 Mon	12.44	12.44	###	###			###	###	0.0
2004-Apr-16 Fri	12.29	12.4	12.28	12.4	808,358	###	###	###	0.9
2004-Apr-15 Thu	12.22	###	12.21	12.28	1,105,642	6,749,944	###	###	0.9
2004-Apr-14 Wed	12.2	12.28	###	12.22	1,684,646	10,343,726	74.2	74.2	0.9
2004-Apr-13 Tue	12.28	###	###	12.21	551,842	0	34.0	34.0	0.9
2004-Apr-08 Thu	12.25	12.4	12.21	12.28	722,687	###	72.4	72.4	0.9
2004-Apr-07 Wed	12.5	12.5	###	12.44			33.6	33.6	0.9
2004-Apr-06 Tue	###	###	###	12.5	973,881	0	###	###	0.9
2004-Apr-05 Mon	12.25	12.26	###	12.2	655,257	4,016,725	30.3	30.3	###
2004-Apr-02 Fri	12.24	###	12.2	12.2			32.3	32.3	###
2004-Apr-01 Thu	12.28	###	12.22	12.29	617,372	3,772,142	###	###	0.9
2004-Mar-31 Wed	###	###	12.22	12.27	603,875	3,689,676	###	###	###
2004-Mar-30 Tue	###	###	12.29	###			###	###	0.0
2004-Mar-29 Mon	###	###	12.26	12.28	599,951	###	35.4	35.4	0.9
2004-Mar-26 Fri	###	###	12.25	###	1,589,654	###	67.9	67.9	0.0
2004-Mar-25 Thu	###	12.25	###	12.25			###	###	0.9
2004-Mar-24 Wed	###	###	###	###			73.2	73.2	0.0
2004-Mar-23 Tue	###	###	###	###			###	###	0.0
2004-Mar-22 Mon	###	###	###	###	387,841	0	###	###	0.0
2004-Mar-19 Fri	###	###	###	###	768,653	0	###	###	0.0
2004-Mar-18 Thu	###	###	###	###			###	###	0.0
2004-Mar-17 Wed	###	###	11.84	###			70.6	70.6	0.0
2004-Mar-16 Tue	11.79	11.89	###	11.84	2,047,571	###	###	###	0.8
2004-Mar-15 Mon	11.89	11.89	###	11.74			###	###	0.8
2004-Mar-12 Fri	11.75	11.86	11.75	11.81			73.9	73.9	###
2004-Mar-11 Thu	11.72	11.85	11.72	11.85	3,313,023	39,043,976	81.6	81.6	###
2004-Mar-10 Wed	11.72	11.75	###	11.7			###	###	0.8
2004-Mar-09 Tue	11.49	11.72	11.48	11.7	2,213,452	25,676,043	84.5	84.5	0.8
2004-Mar-08 Mon	11.51	11.51	11.45	11.47			29.7	29.7	###
2004-Mar-05 Fri	16.81	###	16.77	16.85	1,049,186	8,797,424	70.1	70.1	###
2004-Mar-04 Thu	11.5	11.52	11.46	11.46			30.5	30.5	0.8
2004-Mar-03 Wed	11.52	11.56	11.48	11.52			71.3	71.3	0.8
2004-Mar-02 Tue	11.47	11.56	11.45	11.5	927,775	10,674,051	###	###	###
2004-Mar-01 Mon	11.44	11.5	###	11.5	1,489,342	###	###	###	###
2004-Feb-27 Fri	11.54	11.57	###	###	3,097,551	###	###	###	0.0
2004-Feb-26 Thu	11.45	11.51	11.41	11.5			75.9	75.9	###
2004-Feb-25 Wed	###	###	###	11.4	7,863,847	0	20.5	20.5	0.8
2004-Feb-24 Tue	###	###	###	###			36.5	36.5	0.0
2004-Feb-23 Mon	###	###	###	###	3,301,185	0	###	###	0.0
2004-Feb-20 Fri	###	###	11.82	11.85			###	###	###
2004-Feb-19 Thu	11.52	###	11.42	###	3,386,050	19,334,345	92.9	92.9	0.0
2004-Feb-18 Wed	11.5	###	11.5	11.51			66.3	66.3	0.8
2004-Feb-17 Tue	11.4	11.5	###	11.47			71.4	71.4	###
2004-Feb-16 Mon	###	###	###	###	608,953	0	33.2	33.2	0.0
2004-Feb-13 Fri	###	11.42	###	###			###	###	0.0
2004-Feb-12 Thu	###	###	11.29	###			###	###	0.0
2004-Feb-11 Wed	###	###	11.26	11.27	660,449	3,718,327	###	###	###
2004-Feb-10 Tue	11.23	###	11.23	###			###	###	0.0
2004-Feb-09 Mon	###	###	11.23	11.23	592,557	###	25.8	25.8	0.8
2004-Feb-06 Fri	11.26	###	11.26	###	1,973,975	11,113,479	###	###	0.0
2004-Feb-05 Thu	11.23	11.26	11.22	11.23			74.1	74.1	0.8
2004-Feb-04 Wed	###	###	11.22	11.23	757,786	4,251,179	32.4	32.4	0.8
2004-Feb-03 Tue	11.27	###	11.22	11.29	736,078	###	76.1	76.1	###
2004-Feb-02 Mon	11.22	###	11.21	11.27			75.6	75.6	###
2004-Jan-30 Fri	11.29	###	11.22	11.22			###	###	###
2004-Jan-29 Thu	11.22	###	11.21	11.29			###	###	###
2004-Jan-28 Wed	11.2	###	###	###	1,344,181	0	###	###	0.0
2004-Jan-27 Tue	11.28	11.28	11.2	11.24	1,417,954	###	39.0	39.0	0.8
2004-Jan-23 Fri	11.2	11.27	11.2	11.24	874,355	9,823,378	67.2	67.2	0.8
2004-Jan-22 Thu	11.2	11.22	###	###	804,970	4,515,881	32.2	32.2	0.0
2004-Jan-21 Wed	11.27	###	###	11.2	1,625,885	0	28.7	28.7	0.8
2004-Jan-20 Tue	###	###	11.23	11.25	880,140	4,941,986	###	###	###
2004-Jan-19 Mon	###	###	11.28	###	1,313,148	7,406,154	###	###	0.0
2004-Jan-16 Fri	11.29	###	11.26	###			###	###	0.0
2004-Jan-15 Thu	###	###	11.24	###			###	###	0.0
2004-Jan-14 Wed	###	11.4	###	###	878,825	###	33.8	33.8	0.0
2004-Jan-13 Tue	###	11.51	11.24	11.51	2,007,324	###	###	###	0.8
2004-Jan-12 Mon	11.23	11.28	11.22	11.28	781,140	8,787,825	###	###	0.8
2004-Jan-09 Fri	###	###	11.25	11.29	883,222	4,968,123	34.0	34.0	###
2004-Jan-08 Thu	11.22	###	11.22	11.28	531,041	2,979,140	74.0	74.0	0.8
2004-Jan-07 Wed	11.29	###	11.22	11.29			###	###	###
2004-Jan-06 Tue	###	11.29	###	11.27			###	###	###
2004-Jan-05 Mon	###	###	###	###			###	###	0.0
2004-Jan-02 Fri	11.23	11.25	###	11.2	323,775	###	###	###	0.8
2003-Dec-31 Wed	11.26	11.29	11.21	11.23			###	###	0.8
2003-Dec-30 Tue	11.2	###	11.2	###			###	###	0.0
2003-Dec-29 Mon	11.23	11.25	###	11.23			###	###	0.8
2003-Dec-24 Wed	11.24	11.25	###	11.2			21.6	21.6	0.8
2003-Dec-23 Tue	###	11.25	###	11.21	636,247	3,578,889	###	###	###
2003-Dec-22 Mon	###	###	###	###			###	###	0.0
2003-Dec-19 Fri	###	###	###	###	4,862,780	0	25.7	25.7	0.0
2003-Dec-18 Thu	###	###	###	###	1,952,678	0	38.0	38.0	0.0
2003-Dec-17 Wed	###	###	###	###			###	###	0.0
2003-Dec-16 Tue	###	###	###	###	1,090,189	0	###	###	0.0
2003-Dec-15 Mon	###	11.2	###	###			###	###	0.0
2003-Dec-12 Fri	###	###	###	###			73.1	73.1	0.0
2003-Dec-11 Thu	###	###	###	###			77.0	77.0	0.0
2003-Dec-10 Wed	###	###	###	###			###	###	0.0
2003-Dec-09 Tue	11.27	11.27	###	###	2,460,248	###	###	###	0.0
2003-Dec-08 Mon	11.25	11.29	11.2	11.2			###	###	0.8
2003-Dec-05 Fri	11.2	11.28	###	11.24			72.9	72.9	0.8
2003-Dec-04 Thu	###	11.24	###	###			###	###	0.0
2003-Dec-03 Wed	###	###	###	###			###	###	0.0
2003-Dec-02 Tue	###	###	###	###	2,419,851	0	###	###	0.0
2003-Dec-01 Mon	###	11.21	###	###			###	###	0.0
2003-Nov-28 Fri	11.26	11.26	###	###			25.8	25.8	0.0
2003-Nov-27 Thu	###	###	11.24	11.25			30.3	30.3	###
2003-Nov-26 Wed	11.2	11.29	11.2	11.29	1,127,678	###	72.0	72.0	###
2003-Nov-25 Tue	11.28	11.29	###	###	1,291,640	###	26.5	26.5	0.0
2003-Nov-24 Mon	11.24	11.24	###	###	1,039,055	5,839,489	35.8	35.8	0.0
2003-Nov-21 Fri	11.2	11.21	###	11.2			###	###	0.8
2003-Nov-20 Thu	11.21	11.25	11.2	11.22	1,047,226	###	###	###	###
2003-Nov-19 Wed	###	11.21	###	11.2			72.8	72.8	0.8
2003-Nov-18 Tue	###	###	###	###			###	###	0.0
2003-Nov-17 Mon	11.22	11.24	###	###	1,480,126	###	###	###	0.0
2003-Nov-14 Fri	11.27	11.27	###	11.2			###	###	0.8
2003-Nov-13 Thu	11.2	11.28	###	11.28			75.5	75.5	0.8
2003-Nov-12 Wed	###	###	###	###	1,739,352	0	74.7	74.7	0.0
2003-Nov-11 Tue	###	###	###	###	2,470,870	0	###	###	0.0
2003-Nov-10 Mon	###	###	###	###	2,213,522	0	###	###	0.0
2003-Nov-07 Fri	###	###	###	###			###	###	0.0
2003-Nov-06 Thu	###	11.2	###	###			80.6	80.6	0.0
2003-Nov-05 Wed	11.8	11.8	11.55	11.58			###	###	0.8
2003-Nov-04 Tue	11.8	11.84	###	11.8	1,433,354	8,485,455	75.7	75.7	0.8
2003-Nov-03 Mon	###	###	11.51	11.58	1,339,982	###	###	###	0.8
2003-Oct-31 Fri	###	###	11.54	11.59			37.8	37.8	0.8
2003-Oct-30 Thu	11.5	###	11.47	###			###	###	0.0
2003-Oct-29 Wed	###	###	11.47	11.58	2,416,580	13,859,086	33.9	33.9	0.8
2003-Oct-28 Tue	11.7	11.7	###	###			39.6	39.6	0.0
2003-Oct-27 Mon	###	11.71	###	###			###	###	0.0
2003-Oct-24 Fri	11.7	11.77	###	11.7	850,429	5,004,774	74.3	74.3	0.8
2003-Oct-23 Thu	11.81	11.81	###	###	2,273,856	###	28.8	28.8	0.0
2003-Oct-22 Wed	11.79	11.85	11.76	11.81	1,609,781	###	71.9	71.9	###
2003-Oct-21 Tue	11.76	11.82	11.75	11.79			###	###	0.8
2003-Oct-20 Mon	11.78	11.82	11.72	11.76			34.9	34.9	0.8
2003-Oct-17 Fri	###	###	11.74	11.8			19.0	19.0	0.8
2003-Oct-16 Thu	11.8	###	11.77	11.85	3,848,820	###	###	###	###
2003-Oct-15 Wed	11.8	11.89	11.76	11.84			73.2	73.2	0.8
2003-Oct-14 Tue	11.85	11.87	11.75	11.78			###	###	###
2003-Oct-13 Mon	###	11.88	###	11.88			80.0	80.0	0.8
2003-Oct-10 Fri	11.7	11.71	###	###			###	###	0.0
2003-Oct-09 Thu	11.7	11.71	###	11.7	1,163,487	###	###	###	0.8
2003-Oct-08 Wed	11.85	11.88	###	11.75	1,781,874	###	###	###	###
2003-Oct-07 Tue	11.85	###	11.81	11.85			###	###	###
2003-Oct-06 Mon	###	###	11.81	###	288,052	1,700,947	###	###	0.0
2003-Oct-03 Fri	###	###	11.85	###			###	###	0.0
2003-Oct-02 Thu	11.8	###	11.8	###	2,633,870	###	73.4	73.4	0.0
2003-Oct-01 Wed	###	11.8	11.59	11.77	2,425,759	28,369,251	82.5	82.5	###
2003-Sep-30 Tue	11.57	###	11.5	11.56	1,670,251	9,603,943	32.2	32.2	0.8
2003-Sep-29 Mon	11.46	11.57	11.44	11.55	1,022,589	11,764,886	###	###	0.8
2003-Sep-26 Fri	###	###	11.51	11.56			###	###	0.8
2003-Sep-25 Thu	11.51	11.58	11.46	11.55	2,409,151	###	###	###	0.8
2003-Sep-24 Wed	###	11.76	11.57	###			30.7	30.7	0.0
2003-Sep-23 Tue	###	11.7	###	###	1,275,626	###	###	###	0.0
2003-Sep-22 Mon	11.7	11.76	11.54	11.57			###	###	###
2003-Sep-19 Fri	11.77	###	11.76	11.82	2,229,348	###	###	###	0.8
2003-Sep-18 Thu	###	11.75	11.53	11.73	2,303,542	26,813,228	###	###	0.8
2003-Sep-17 Wed	11.4	11.5	###	11.5	1,982,129	11,397,241	76.2	76.2	###
2003-Sep-16 Tue	###	11.43	###	###	1,409,378	###	###	###	0.0
2003-Sep-15 Mon	###	###	11.22	11.26			###	###	0.8
2003-Sep-12 Fri	11.27	###	11.25	###			###	###	0.0
2003-Sep-11 Thu	###	###	11.24	11.24			34.6	34.6	0.8
2003-Sep-10 Wed	###	11.4	###	###			###	###	0.0
2003-Sep-09 Tue	11.47	11.54	###	###	1,229,275	###	###	###	0.0
2003-Sep-08 Mon	11.5	11.51	11.43	11.47			###	###	###
2003-Sep-05 Fri	###	11.47	11.29	11.4	1,718,555	19,557,155	###	###	0.8
2003-Sep-04 Thu	11.2	###	###	11.23			###	###	0.8
2003-Sep-03 Wed	###	11.4	###	###			###	###	0.0
2003-Sep-02 Tue	11.25	###	###	###	2,933,576	0	71.8	71.8	0.0
2003-Sep-01 Mon	11.2	###	###	11.27			###	###	###
2003-Aug-29 Fri	11.59	11.59	11.43	11.51			30.2	30.2	0.8
2003-Aug-28 Thu	11.55	###	11.53	11.55	2,728,779	###	###	###	0.8
2003-Aug-27 Wed	###	11.54	###	11.53	1,096,670	6,327,785	79.4	79.4	###
2003-Aug-26 Tue	###	###	11.28	###	1,400,171	###	###	###	0.0
2003-Aug-25 Mon	###	###	11.28	###			###	###	0.0
2003-Aug-22 Fri	11.44	11.45	###	###			###	###	0.0
2003-Aug-21 Thu	###	11.48	###	11.4	2,162,546	###	###	###	0.8
2003-Aug-20 Wed	11.4	11.53	###	11.4			###	###	0.8
2003-Aug-19 Tue	###	11.43	###	11.41			###	###	###
2003-Aug-18 Mon	###	11.29	###	11.26	2,503,483	###	###	###	0.8
2003-Aug-15 Fri	###	###	###	###	1,415,924	0	###	###	0.0
2003-Aug-14 Thu	10.75	###	10.75	###			###	###	0.0
2003-Aug-13 Wed	10.53	10.84	10.53	###	2,956,526	31,590,480	78.5	78.5	0.0
2003-Aug-12 Tue	###	###	###	10.49	2,092,978	0	###	###	###
2003-Aug-11 Mon	###	###	10.5	10.5			###	###	0.8
2003-Aug-08 Fri	###	###	###	###			###	###	0.0
2003-Aug-07 Thu	###	###	10.57	10.59	1,393,122	7,362,649	30.8	30.8	###
2003-Aug-06 Wed	###	###	10.55	10.58			###	###	0.8
2003-Aug-05 Tue	###	###	###	###	1,035,575	0	###	###	0.0
2003-Aug-04 Mon	###	10.72	###	###	552,821	2,963,120	###	###	0.0
2003-Aug-01 Fri	10.52	###	10.52	###	878,276	###	75.8	75.8	0.0
2003-Jul-31 Thu	10.54	10.55	10.5	10.52	3,603,556	37,927,426	26.5	26.5	###
2003-Jul-30 Wed	10.57	10.59	10.51	10.51			26.5	26.5	###
2003-Jul-29 Tue	###	###	10.54	10.57	1,710,255	9,013,043	26.8	26.8	0.8
2003-Jul-28 Mon	###	###	10.56	10.59			###	###	###
2003-Jul-25 Fri	###	###	10.59	###			25.5	25.5	0.0
2003-Jul-24 Thu	###	###	###	###	1,231,359	0	69.0	69.0	0.0
2003-Jul-23 Wed	10.7	10.72	###	###	1,059,145	###	###	###	0.0
2003-Jul-22 Tue	###	###	###	###			33.9	33.9	0.0
2003-Jul-21 Mon	10.72	10.78	###	###			###	###	0.0
2003-Jul-18 Fri	10.71	10.74	10.7	10.71	1,306,522	###	###	###	###
2003-Jul-17 Thu	10.77	10.79	10.72	10.75	2,707,488	###	31.6	31.6	0.8
2003-Jul-16 Wed	10.75	10.82	10.73	10.77	1,226,675	13,217,423	64.6	64.6	###
2003-Jul-15 Tue	10.7	10.79	###	10.72	1,580,122	8,524,758	69.3	69.3	0.8
2003-Jul-14 Mon	10.75	10.84	10.71	10.71			###	###	###
2003-Jul-11 Fri	10.7	10.75	###	10.74	2,079,750	11,178,656	###	###	0.8
2003-Jul-10 Thu	10.76	10.77	###	10.73			###	###	###
2003-Jul-09 Wed	10.79	10.79	###	10.77			28.5	28.5	###
2003-Jul-08 Tue	10.82	10.88	10.76	10.8			32.5	32.5	###
2003-Jul-07 Mon	10.73	10.84	10.73	10.78	473,851	5,110,483	###	###	0.8
2003-Jul-04 Fri	10.75	10.75	###	10.71			###	###	###
2003-Jul-03 Thu	10.8	10.81	###	10.78	908,186	4,908,745	30.2	30.2	0.8
2003-Jul-02 Wed	10.76	10.81	###	10.8	1,194,120	###	###	###	###
2003-Jul-01 Tue	10.76	10.79	###	10.79			###	###	###
2003-Jun-30 Mon	10.8	###	10.74	10.77			33.7	33.7	###
2003-Jun-27 Fri	10.8	###	10.75	10.8	851,728	###	###	###	###
2003-Jun-25 Wed	10.83	###	###	10.78	1,020,076	0	###	###	0.8
2003-Jun-24 Tue	###	###	10.81	10.82	1,278,552	6,910,573	###	###	0.8
2003-Jun-23 Mon	###	###	###	###			###	###	0.0
2003-Jun-20 Fri	10.85	###	10.85	###			###	###	0.0
2003-Jun-19 Thu	10.75	10.85	10.72	10.84			###	###	0.8
2003-Jun-18 Wed	###	10.71	###	10.71	1,629,159	8,724,146	74.7	74.7	###
2003-Jun-17 Tue	###	10.75	###	###			###	###	0.0
2003-Jun-16 Mon	10.44	###	10.43	10.59			###	###	###
2003-Jun-13 Fri	10.4	10.46	###	10.43			###	###	0.7
2003-Jun-12 Thu	###	###	###	###			###	###	0.0
2003-Jun-11 Wed	###	###	10.27	###	1,530,688	7,860,082	###	###	0.0
2003-Jun-10 Tue	10.28	###	###	###			###	###	0.0
2003-Jun-06 Fri	###	###	###	###	2,270,475	0	85.8	85.8	0.0
2003-Jun-05 Thu	###	###	###	###			30.9	30.9	0.0
2003-Jun-04 Wed	###	###	###	###			79.8	79.8	0.0
2003-Jun-03 Tue	10.2	10.2	###	###	2,348,878	11,979,277	20.1	20.1	0.0
2003-Jun-02 Mon	10.28	###	###	10.2	1,796,226	0	25.6	25.6	0.7
2003-May-30 Fri	10.4	10.43	10.28	10.28	982,125	###	###	###	0.7
2003-May-29 Thu	###	10.49	10.29	###			###	###	0.0
2003-May-28 Wed	###	###	10.21	###			###	###	0.0
2003-May-27 Tue	###	10.4	10.25	10.27			27.4	27.4	###
2003-May-26 Mon	###	10.4	###	###	643,628	###	###	###	0.0
2003-May-23 Fri	###	10.4	###	###	1,266,943	###	74.4	74.4	0.0
2003-May-22 Thu	###	###	10.23	10.28			26.5	26.5	0.7
2003-May-21 Wed	10.4	10.4	10.29	###			###	###	0.0
2003-May-20 Tue	###	10.46	###	###	457,178	2,391,040	29.5	29.5	0.0
2003-May-19 Mon	###	10.45	10.29	###			78.0	78.0	0.0
2003-May-16 Fri	###	###	###	###	2,164,545	0	###	###	0.0
2003-May-15 Thu	10.76	10.85	10.51	10.51	1,520,956	###	###	###	###
2003-May-14 Wed	10.8	10.88	10.7	10.7			###	###	0.8
2003-May-13 Tue	10.84	10.86	10.75	10.78	922,249	###	26.1	26.1	0.8
2003-May-12 Mon	10.85	10.89	10.8	10.81	895,725	###	25.8	25.8	0.8
2003-May-09 Fri	###	10.89	###	10.81	1,486,244	###	###	###	0.8
2003-May-08 Thu	###	10.73	###	###			###	###	0.0
2003-May-07 Wed	###	10.76	###	###	1,401,371	7,539,375	###	###	0.0
2003-May-06 Tue	10.7	10.7	10.58	###			28.7	28.7	0.0
2003-May-05 Mon	10.76	10.8	###	10.73	761,872	###	26.9	26.9	###
2003-May-02 Fri	10.8	10.85	10.72	10.72	1,127,350	###	###	###	0.8
2003-May-01 Thu	###	10.82	###	10.76	735,950	3,981,489	76.3	76.3	0.8
2003-Apr-30 Wed	###	10.85	###	###	1,041,522	5,650,256	28.9	28.9	0.0
2003-Apr-29 Tue	10.7	10.76	###	###	1,334,675	7,180,551	###	###	0.0
2003-Apr-28 Mon	10.86	10.86	###	###			16.6	16.6	0.0
2003-Apr-24 Thu	10.89	###	10.89	###	2,232,985	###	###	###	0.0
2003-Apr-23 Wed	10.78	10.89	10.74	10.89			###	###	0.8
2003-Apr-22 Tue	###	###	10.56	###	972,045	###	69.2	69.2	0.0
2003-Apr-17 Thu	###	###	10.55	10.55			###	###	###
2003-Apr-16 Wed	10.5	###	10.45	###			###	###	0.0
2003-Apr-15 Tue	10.42	10.5	###	10.45	1,222,626	6,418,786	###	###	###
2003-Apr-14 Mon	###	10.41	###	###	1,725,627	8,981,888	###	###	0.0
2003-Apr-11 Fri	10.26	###	10.26	###	1,114,522	###	74.9	74.9	0.0
2003-Apr-10 Thu	10.2	10.29	10.2	10.2	2,456,354	25,165,346	63.9	63.9	0.7
2003-Apr-09 Wed	###	###	###	10.23	1,798,285	0	76.7	76.7	###
2003-Apr-08 Tue	10.2	10.25	###	###	1,813,846	###	###	###	0.0
2003-Apr-07 Mon	###	###	###	10.25	1,276,481	0	###	###	0.7
2003-Apr-04 Fri	10.2	10.22	###	10.22			###	###	0.7
2003-Apr-03 Thu	###	10.2	###	10.2			###	###	0.7
2003-Apr-02 Wed	###	###	###	###	1,739,477	0	78.6	78.6	0.0
2003-Apr-01 Tue	###	###	###	###			14.1	14.1	0.0
2003-Mar-31 Mon	###	###	###	###			8.3	8.3	0.0
2003-Mar-28 Fri	10.2	10.45	###	###	2,844,652	###	84.7	84.7	0.0
2003-Mar-27 Thu	###	###	###	###			###	###	0.0
2003-Mar-26 Wed	###	###	###	###	1,294,548	0	81.5	81.5	0.0
2003-Mar-25 Tue	9.81	###	9.79	###			86.6	86.6	0.0
2003-Mar-24 Mon	###	###	9.76	9.85			###	###	###
2003-Mar-21 Fri	###	###	###	###			###	###	0.0
2003-Mar-20 Thu	###	###	###	###	928,521	0	###	###	0.0
2003-Mar-19 Wed	9.88	###	9.85	###	1,308,986	6,446,756	###	###	0.0
2003-Mar-18 Tue	9.8	9.88	###	9.84	991,788	###	###	###	0.7
2003-Mar-17 Mon	9.71	9.71	9.57	###			###	###	0.0
2003-Mar-14 Fri	###	9.77	###	###			###	###	0.0
2003-Mar-13 Thu	9.73	9.74	9.59	###	1,468,552	14,193,555	###	###	0.0
2003-Mar-12 Wed	###	9.79	###	9.76	1,787,685	###	###	###	0.7
2003-Mar-11 Tue	9.7	9.84	###	9.76	1,708,479	###	###	###	0.7
2003-Mar-10 Mon	9.81	9.89	###	###	2,143,352	10,598,875	###	###	0.0
2003-Mar-07 Fri	9.89	###	9.81	9.82	1,995,077	9,785,852	###	###	###
2003-Mar-06 Thu	###	###	9.88	###			28.6	28.6	0.0
2003-Mar-05 Wed	###	10.23	###	###			###	###	0.0
2003-Mar-04 Tue	9.54	9.7	9.5	9.59			77.2	77.2	0.7
2003-Mar-03 Mon	9.8	9.8	9.51	9.52	2,495,076	24,089,958	###	###	###
2003-Feb-28 Fri	###	###	9.82	###	1,910,442	9,380,270	78.6	78.6	0.0
2003-Feb-27 Thu	###	###	9.77	9.77			###	###	0.7
2003-Feb-26 Wed	###	###	9.88	###	1,152,724	5,694,456	###	###	0.0
2003-Feb-25 Tue	###	###	9.78	9.86			###	###	0.7
2003-Feb-24 Mon	###	###	###	###			23.2	23.2	0.0
2003-Feb-21 Fri	###	###	###	###	1,154,752	0	77.2	77.2	0.0
2003-Feb-20 Thu	###	###	9.85	###			81.9	81.9	0.0
2003-Feb-19 Wed	10.25	###	###	9.79	4,449,557	0	###	###	###
2003-Feb-18 Tue	###	10.24	###	###			###	###	0.0
2003-Feb-17 Mon	###	10.2	###	###	607,057	###	28.7	28.7	0.0
2003-Feb-14 Fri	###	10.2	###	###	837,171	4,269,572	80.0	80.0	0.0
2003-Feb-13 Thu	###	###	###	###			###	###	0.0
2003-Feb-12 Wed	###	10.2	9.88	###			13.3	13.3	0.0
2003-Feb-11 Tue	10.23	10.25	###	###	1,450,853	7,435,621	###	###	0.0
2003-Feb-10 Mon	###	10.22	###	10.22			###	###	0.7
2003-Feb-07 Fri	###	10.27	###	###			###	###	0.0
2003-Feb-06 Thu	###	###	###	###	2,531,087	0	84.1	84.1	0.0
2003-Feb-05 Wed	###	###	9.7	9.79	1,695,758	8,224,426	###	###	###
2003-Feb-04 Tue	###	###	9.85	###			16.1	16.1	0.0
2003-Feb-03 Mon	###	###	###	###	852,249	0	35.2	35.2	0.0
2003-Jan-31 Fri	###	###	###	###	2,604,071	0	25.4	25.4	0.0
2003-Jan-30 Thu	10.42	10.42	###	###	2,048,583	###	###	###	0.0
2003-Jan-29 Wed	10.5	10.51	###	###			26.3	26.3	0.0
2003-Jan-28 Tue	10.52	10.52	10.41	10.41			34.2	34.2	###
2003-Jan-24 Fri	10.5	10.55	10.5	10.51			###	###	###
2003-Jan-23 Thu	10.5	10.55	###	10.42			###	###	0.7
2003-Jan-22 Wed	###	###	10.52	###	3,406,079	17,915,975	32.2	32.2	0.0
2003-Jan-21 Tue	10.47	10.7	10.47	###			###	###	0.0
2003-Jan-20 Mon	###	10.4	###	10.4			###	###	0.7
2003-Jan-17 Fri	###	###	###	###	2,269,144	0	###	###	0.0
2003-Jan-16 Thu	###	10.2	###	###	1,378,173	7,028,682	###	###	0.0
2003-Jan-15 Wed	###	###	###	###			###	###	0.0
2003-Jan-14 Tue	10.47	10.47	10.21	10.25			###	###	0.7
2003-Jan-13 Mon	10.57	###	10.47	10.48	1,369,682	7,170,285	###	###	0.7
2003-Jan-10 Fri	10.7	10.8	###	10.76			###	###	0.8
2003-Jan-09 Thu	###	10.75	###	###	1,155,287	###	###	###	0.0
2003-Jan-08 Wed	###	###	###	###			###	###	0.0
2003-Jan-07 Tue	###	###	10.81	###			###	###	0.0
2003-Jan-06 Mon	10.79	10.89	10.79	10.84	586,042	###	69.4	69.4	0.8
2003-Jan-03 Fri	10.7	10.78	###	10.78			72.7	72.7	0.8
2003-Jan-02 Thu	###	10.7	10.55	###	149,189	###	71.6	71.6	0.0
2002-Dec-31 Tue	###	10.71	###	###			66.4	66.4	0.0
2002-Dec-30 Mon	10.52	###	10.52	###			81.7	81.7	0.0
2002-Dec-27 Fri	10.48	10.5	10.4	10.5			71.0	71.0	0.8
2002-Dec-24 Tue	10.51	10.54	10.4	10.42			###	###	0.7
2002-Dec-23 Mon	10.46	10.51	###	10.45	1,191,829	###	###	###	###
2002-Dec-20 Fri	10.44	10.48	###	10.44			67.1	67.1	0.7
2002-Dec-19 Thu	###	10.4	###	10.4			###	###	0.7
2002-Dec-18 Wed	10.55	10.59	10.42	10.45	1,100,770	11,563,588	###	###	###
2002-Dec-17 Tue	10.44	10.53	###	10.5			###	###	0.8
2002-Dec-16 Mon	10.4	10.49	10.4	10.44			###	###	0.7
2002-Dec-13 Fri	10.45	10.55	10.25	10.48	1,022,971	###	###	###	0.7
2002-Dec-12 Thu	10.28	10.41	###	10.41			83.8	83.8	###
2002-Dec-11 Wed	10.4	10.44	###	10.26	2,273,181	###	26.4	26.4	0.7
2002-Dec-10 Tue	10.4	10.45	###	10.4	1,359,253	###	###	###	0.7
2002-Dec-09 Mon	10.57	###	###	10.45	1,511,325	0	###	###	###
2002-Dec-06 Fri	10.27	10.5	10.23	10.45	3,079,626	31,920,323	###	###	###
2002-Dec-05 Thu	10.5	10.57	###	10.23			10.3	10.3	###
2002-Dec-04 Wed	###	###	10.76	10.78			18.3	18.3	0.8
2002-Dec-03 Tue	11.2	11.2	###	###	1,534,059	###	###	###	0.0
2002-Dec-02 Mon	###	11.25	###	11.22			84.6	84.6	###
2002-Nov-29 Fri	###	###	###	###			20.5	20.5	0.0
2002-Nov-28 Thu	11.25	11.25	###	###	1,163,957	6,547,258	18.5	18.5	0.0
2002-Nov-27 Wed	###	11.26	###	11.2	1,447,155	8,147,482	69.5	69.5	0.8
2002-Nov-26 Tue	11.45	11.45	###	###			15.9	15.9	0.0
2002-Nov-25 Mon	11.5	11.5	###	11.46			28.4	28.4	0.8
2002-Nov-22 Fri	11.5	11.51	###	11.46	1,345,659	###	###	###	0.8
2002-Nov-21 Thu	11.28	11.46	11.27	11.43			80.4	80.4	###
2002-Nov-20 Wed	11.2	###	###	11.28			72.4	72.4	0.8
2002-Nov-19 Tue	11.2	###	###	11.24	905,825	0	###	###	0.8
2002-Nov-18 Mon	11.41	11.44	11.25	11.25			22.8	22.8	###
2002-Nov-15 Fri	11.25	###	11.25	11.29			###	###	###
2002-Nov-14 Thu	11.45	11.45	11.21	11.25	1,694,481	###	19.2	19.2	###
2002-Nov-13 Wed	11.52	11.52	11.21	###	1,487,528	16,905,755	24.3	24.3	0.0
2002-Nov-12 Tue	11.26	11.26	11.26	11.26	0				0.8
2002-Nov-11 Mon	11.22	11.27	###	11.26			###	###	0.8
2002-Nov-08 Fri	###	###	###	11.22	2,105,821	0	30.0	30.0	###
2002-Nov-07 Thu	###	###	11.22	11.27			29.1	29.1	###
2002-Nov-06 Wed	###	###	11.21	11.21			###	###	###
2002-Nov-05 Tue	11.44	11.44	###	11.2			11.5	11.5	0.8
2002-Nov-04 Mon	11.54	11.58	11.4	11.4			18.5	18.5	0.8
2002-Nov-01 Fri	11.5	11.5	###	11.41			21.5	21.5	###
2002-Oct-31 Thu	11.26	###	11.24	11.58			89.1	89.1	0.8
2002-Oct-30 Wed	###	11.2	###	###			88.3	88.3	0.0
2002-Oct-29 Tue	###	11.26	###	###	3,054,154	17,194,887	###	###	0.0
2002-Oct-28 Mon	11.55	11.55	###	11.29			###	###	###
2002-Oct-25 Fri	11.77	11.8	11.5	11.5	2,622,241	###	###	###	###
2002-Oct-24 Thu	11.7	###	###	11.89	2,720,387	0	86.9	86.9	###
2002-Oct-23 Wed	###	11.59	###	11.59	1,612,349	###	###	###	0.8
2002-Oct-22 Tue	11.7	11.75	###	###	2,584,772	###	###	###	0.0
2002-Oct-21 Mon	11.85	11.88	###	11.72			27.2	27.2	0.8
2002-Oct-18 Fri	###	###	11.71	11.85			###	###	###
2002-Oct-17 Thu	###	###	11.79	11.89	2,474,874	14,589,382	###	###	###
2002-Oct-16 Wed	###	12.29	###	###	1,156,722	7,108,056	28.9	28.9	0.0
2002-Oct-15 Tue	12.27	###	###	###	1,009,520	0	23.7	23.7	0.0
2002-Oct-14 Mon	###	12.4	12.21	12.26	263,224	3,238,971	26.8	26.8	0.9
2002-Oct-11 Fri	###	12.49	###	###			###	###	0.0
2002-Oct-10 Thu	###	12.43	###	###	1,083,488	6,733,877	82.3	82.3	0.0
2002-Oct-09 Wed	###	12.43	###	12.2			28.7	28.7	###
2002-Oct-08 Tue	###	###	###	###	1,980,482	0	###	###	0.0
2002-Oct-07 Mon	###	###	###	###			86.3	86.3	0.0
2002-Oct-04 Fri	12.21	12.21	###	###	1,846,480	###	###	###	0.0
2002-Oct-03 Thu	###	12.24	###	12.23	2,453,959	15,018,229	79.1	79.1	###
2002-Oct-02 Wed	###	###	11.89	###			90.5	90.5	0.0
2002-Oct-01 Tue	11.81	11.88	11.78	11.85			###	###	###
2002-Sep-30 Mon	###	11.78	###	11.75			70.8	70.8	###
2002-Sep-27 Fri	11.81	###	###	11.71			21.8	21.8	###
2002-Sep-26 Thu	11.83	11.85	###	###	2,602,425	###	###	###	0.0
2002-Sep-25 Wed	###	###	11.74	11.8			###	###	0.8
2002-Sep-24 Tue	###	###	###	###			85.0	85.0	0.0
2002-Sep-23 Mon	###	###	###	###	1,005,473	0	33.2	33.2	0.0
2002-Sep-20 Fri	###	###	###	###			###	###	0.0
2002-Sep-19 Thu	12.2	12.2	###	###	1,819,751	11,100,481	###	###	0.0
2002-Sep-18 Wed	12.28	12.29	###	12.25			###	###	0.9
2002-Sep-17 Tue	###	###	###	###	1,027,583	0	###	###	0.0
2002-Sep-16 Mon	12.2	12.2	###	###	939,485	5,730,858	28.4	28.4	0.0
2002-Sep-13 Fri	###	12.23	###	###	1,425,829	8,718,944	83.6	83.6	0.0
2002-Sep-12 Thu	###	###	###	###			21.6	21.6	0.0
2002-Sep-11 Wed	12.28	###	###	12.2	2,210,920	0	22.1	22.1	###
2002-Sep-10 Tue	12.5	12.5	12.23	###			###	###	0.0
2002-Sep-09 Mon	12.54	12.58	12.46	12.5			###	###	0.9
2002-Sep-06 Fri	12.54	###	12.44	12.46			###	###	0.9
2002-Sep-05 Thu	###	###	12.43	12.45	906,080	5,631,287	18.4	18.4	###
2002-Sep-04 Wed	12.47	12.74	12.41	12.41			31.8	31.8	###
2002-Sep-03 Tue	###	12.58	###	12.53			###	###	###
2002-Sep-02 Mon	12.8	12.8	12.8	12.8	0				0.9
2002-Aug-30 Fri	###	###	###	12.8			22.0	22.0	0.9
2002-Aug-29 Thu	12.5	###	12.5	12.89			91.0	91.0	###
2002-Aug-28 Wed	12.5	###	12.47	12.49	1,810,726	11,289,876	###	###	0.9
2002-Aug-27 Tue	###	###	12.46	12.48			24.3	24.3	###
2002-Aug-26 Mon	###	12.7	###	###	1,490,844	9,466,859	29.1	29.1	0.0
2002-Aug-23 Fri	###	12.7	12.53	###	1,239,056	###	###	###	0.0
2002-Aug-22 Thu	12.71	12.79	###	###			###	###	0.0
2002-Aug-21 Wed	###	12.8	###	###			###	###	0.0
2002-Aug-20 Tue	12.78	12.86	###	###			###	###	0.0
2002-Aug-19 Mon	12.74	12.78	12.56	###			###	###	0.0
2002-Aug-16 Fri	12.88	12.88	12.73	12.74			17.8	17.8	###
2002-Aug-15 Thu	###	###	12.83	12.89			###	###	###
2002-Aug-14 Wed	###	###	###	###			25.2	25.2	0.0
2002-Aug-13 Tue	###	###	12.88	###	1,230,079	###	###	###	0.0
2002-Aug-12 Mon	12.8	###	12.8	###	389,047	###	###	###	0.0
2002-Aug-09 Fri	###	###	###	12.8	974,120	0	###	###	0.9
2002-Aug-08 Thu	12.4	12.58	12.26	12.56	1,064,348	###	80.0	80.0	0.9
2002-Aug-07 Wed	###	12.45	###	12.43	946,359	5,891,084	###	###	0.9
2002-Aug-06 Tue	###	###	###	###	1,097,778	0	37.1	37.1	0.0
2002-Aug-05 Mon	12.26	###	###	###			83.9	83.9	0.0
2002-Aug-02 Fri	###	###	###	###			###	###	0.0
2002-Aug-01 Thu	###	12.27	###	###			###	###	0.0
2002-Jul-31 Wed	###	###	11.82	###			###	###	0.0
2002-Jul-30 Tue	###	###	11.75	11.86			###	###	0.8
2002-Jul-29 Mon	###	12.2	###	###	692,676	4,225,323	69.9	69.9	0.0
2002-Jul-26 Fri	11.7	###	###	11.89	3,074,822	0	###	###	###
2002-Jul-25 Thu	11.83	11.83	11.55	###			18.2	18.2	0.0
2002-Jul-24 Wed	11.86	11.86	11.55	###			###	###	0.0
2002-Jul-23 Tue	###	###	###	11.86			###	###	0.8
2002-Jul-22 Mon	11.5	###	11.45	###			71.5	71.5	0.0
2002-Jul-19 Fri	###	###	11.8	11.8	3,180,228	18,763,345	15.6	15.6	0.8
2002-Jul-18 Thu	###	###	12.2	12.2	2,007,156	12,243,651	###	###	###
2002-Jul-17 Wed	12.43	12.43	###	###			45.0	45.0	0.0
2002-Jul-16 Tue	12.4	12.48	12.27	12.48	857,659	###	###	###	###
2002-Jul-15 Mon	12.51	12.55	12.45	12.45			28.7	28.7	###
2002-Jul-12 Fri	###	###	12.55	12.58	1,122,387	7,042,978	###	###	0.9
2002-Jul-11 Thu	12.52	12.8	12.5	###	3,035,683	38,401,389	84.9	84.9	0.0
2002-Jul-10 Wed	12.5	12.59	12.47	12.57			78.1	78.1	0.9
2002-Jul-09 Tue	12.45	###	12.45	12.52			72.1	72.1	0.9
2002-Jul-08 Mon	###	12.45	###	12.42	1,274,441	###	###	###	0.9
2002-Jul-05 Fri	###	12.52	###	###	2,788,141	###	###	###	0.0
2002-Jul-04 Thu	12.5	12.5	12.28	###			18.9	18.9	0.0
2002-Jul-03 Wed	12.44	12.48	12.4	12.48			77.4	77.4	###
2002-Jul-02 Tue	###	12.5	12.21	12.45			83.4	83.4	###
2002-Jul-01 Mon	12.48	12.48	###	###	975,042	###	###	###	0.0
2002-Jun-28 Fri	12.5	12.56	###	12.5	2,802,441	17,599,329	63.2	63.2	0.9
2002-Jun-27 Thu	12.49	###	12.48	12.51	1,653,226	###	68.5	68.5	###
2002-Jun-26 Wed	###	12.55	12.22	12.46			###	###	0.9
2002-Jun-25 Tue	12.47	12.52	###	12.4			41.1	41.1	0.9
2002-Jun-24 Mon	###	12.45	###	12.4	3,770,375	23,470,584	###	###	0.9
2002-Jun-21 Fri	12.72	12.72	12.25	12.25	3,316,170	41,402,382	10.8	10.8	0.9
2002-Jun-20 Thu	###	12.75	12.54	###	1,686,025	21,319,786	###	###	0.0
2002-Jun-19 Wed	12.87	###	###	12.7			###	###	0.9
2002-Jun-18 Tue	###	###	12.73	12.85			###	###	0.9
2002-Jun-17 Mon	12.76	###	12.76	###	674,042	4,300,387	89.4	89.4	0.0
2002-Jun-14 Fri	12.87	###	12.75	12.83	916,046	###	###	###	###
2002-Jun-13 Thu	###	###	12.72	###			28.2	28.2	0.0
2002-Jun-12 Wed	12.75	###	###	###			90.1	90.1	0.0
2002-Jun-11 Tue	12.5	###	12.5	12.72	1,229,976	7,687,350	###	###	0.9
2002-Jun-07 Fri	12.23	12.58	12.23	12.55	1,321,686	###	86.4	86.4	###
2002-Jun-06 Thu	###	###	12.25	12.25	435,955	2,670,224	###	###	0.9
2002-Jun-05 Wed	12.22	###	###	###	1,071,173	0	###	###	0.0
2002-Jun-04 Tue	###	12.25	###	12.23			80.2	80.2	###
2002-Jun-03 Mon	12.2	12.29	12.2	12.29	1,973,873	24,170,074	77.3	77.3	0.9
2002-May-31 Fri	12.4	12.4	###	###			17.3	17.3	0.0
2002-May-30 Thu	12.29	12.44	12.22	12.43			###	###	0.9
2002-May-29 Wed	12.25	###	12.25	###	961,424	5,888,722	73.6	73.6	0.0
2002-May-28 Tue	###	###	12.21	12.29			###	###	0.9
2002-May-27 Mon	###	12.42	###	12.42			72.7	72.7	0.9
2002-May-24 Fri	###	12.44	###	12.4	1,009,924	6,281,727	68.3	68.3	0.9
2002-May-23 Thu	###	12.42	###	###			90.8	90.8	0.0
2002-May-22 Wed	###	###	###	###	1,079,848	0	14.3	14.3	0.0
2002-May-21 Tue	###	12.45	###	12.42			###	###	0.9
2002-May-20 Mon	11.84	###	11.77	###	1,532,282	9,017,479	###	###	0.0
2002-May-17 Fri	###	###	11.84	11.84			17.5	17.5	0.8
2002-May-16 Thu	###	###	11.85	###			71.4	71.4	0.0
2002-May-15 Wed	###	###	11.83	11.85	733,049	4,335,984	28.8	28.8	###
2002-May-14 Tue	11.89	###	11.87	###			###	###	0.0
2002-May-13 Mon	###	###	11.8	11.84			###	###	0.8
2002-May-10 Fri	###	###	###	###	1,579,221	0	###	###	0.0
2002-May-09 Thu	11.89	###	11.85	###	1,095,353	###	###	###	0.0
2002-May-08 Wed	###	###	11.86	###			###	###	0.0
2002-May-07 Tue	11.88	###	11.88	###	1,993,256	11,839,940	76.2	76.2	0.0
2002-May-06 Mon	###	###	11.83	###			35.8	35.8	0.0
2002-May-03 Fri	###	###	11.84	###			###	###	0.0
2002-May-02 Thu	###	###	###	###			36.2	36.2	0.0
2002-May-01 Wed	###	###	###	###			###	###	0.0
2002-Apr-30 Tue	###	###	###	###			38.6	38.6	0.0
2002-Apr-29 Mon	###	12.45	###	###	878,723	5,470,050	23.5	23.5	0.0
2002-Apr-26 Fri	###	###	###	###	3,130,058	0	85.2	85.2	0.0
2002-Apr-24 Wed	11.83	###	11.82	###			86.1	86.1	0.0
2002-Apr-23 Tue	11.82	###	11.74	11.81			###	###	###
2002-Apr-22 Mon	11.7	11.87	11.7	11.82	1,227,374	###	77.9	77.9	0.8
2002-Apr-19 Fri	11.47	###	11.45	###			82.2	82.2	0.0
2002-Apr-18 Thu	11.47	11.48	11.4	11.46			###	###	0.8
2002-Apr-17 Wed	11.55	11.55	11.43	11.48			26.8	26.8	0.8
2002-Apr-16 Tue	11.41	11.55	###	11.55	977,976	###	80.4	80.4	0.8
2002-Apr-15 Mon	11.55	###	11.43	11.44			###	###	0.8
2002-Apr-12 Fri	11.42	11.52	11.42	11.52	973,470	###	###	###	0.8
2002-Apr-11 Thu	###	11.45	###	11.43			80.5	80.5	###
2002-Apr-10 Wed	###	###	###	11.28	725,827	0	###	###	0.8
2002-Apr-09 Tue	###	###	###	###			80.1	80.1	0.0
2002-Apr-08 Mon	###	###	###	###			35.5	35.5	0.0
2002-Apr-05 Fri	###	###	###	###			###	###	0.0
2002-Apr-04 Thu	###	###	###	###	1,814,585	0	###	###	0.0
2002-Apr-03 Wed	###	11.29	###	###			###	###	0.0
2002-Apr-02 Tue	11.23	11.23	###	###	1,940,758	10,897,356	###	###	0.0
2002-Mar-28 Thu	11.42	11.5	###	11.28			###	###	0.8
2002-Mar-27 Wed	11.46	11.55	11.42	11.48	1,300,680	###	###	###	0.8
2002-Mar-26 Tue	###	11.47	###	11.45	1,448,549	8,307,428	###	###	0.8
2002-Mar-25 Mon	###	11.48	###	11.42			79.8	79.8	0.8
2002-Mar-22 Fri	11.22	###	11.2	11.29	734,352	4,112,371	###	###	###
2002-Mar-21 Thu	###	11.28	###	11.27			###	###	###
2002-Mar-20 Wed	###	###	###	###	259,056	0	31.8	31.8	0.0
2002-Mar-19 Tue	###	###	###	###			###	###	0.0
2002-Mar-18 Mon	###	###	###	###			77.7	77.7	0.0
2002-Mar-15 Fri	###	###	###	###	1,350,785	0	###	###	0.0
2002-Mar-14 Thu	###	###	###	###			78.1	78.1	0.0
2002-Mar-13 Wed	###	###	10.86	###	680,886	###	31.4	31.4	0.0
2002-Mar-12 Tue	###	###	###	###	437,349	0	###	###	0.0
2002-Mar-11 Mon	11.047	###	###	###			32.1	32.1	0.0
2002-Mar-08 Fri	###	###	###	###	1,068,684	0	###	###	0.0
2002-Mar-07 Thu	###	###	###	###			###	###	0.0
2002-Mar-06 Wed	###	###	###	###			81.6	81.6	0.0
2002-Mar-05 Tue	10.7	###	10.7	10.85	3,018,025	###	###	###	0.8
2002-Mar-04 Mon	10.853	10.853	10.49	###	3,306,059	###	17.0	17.0	0.0
2002-Mar-01 Fri	###	###	###	###			###	###	0.0
2002-Feb-28 Thu	###	11.22	###	###			###	###	0.0
2002-Feb-27 Wed	###	###	10.88	###			77.5	77.5	0.0
2002-Feb-26 Tue	###	###	###	###	1,571,625	0	84.9	84.9	0.0
2002-Feb-25 Mon	11.028	###	###	10.73	1,645,755	0	16.0	16.0	###
2002-Feb-22 Fri	10.858	###	10.78	###			###	###	0.0
2002-Feb-21 Thu	10.5	###	10.5	###			###	###	0.0
2002-Feb-20 Wed	###	10.4	10.22	10.4	1,100,087	###	75.6	75.6	0.7
2002-Feb-19 Tue	10.51	10.52	10.4	10.43	2,216,554	23,185,154	###	###	0.7
2002-Feb-18 Mon	10.43	10.58	10.43	10.51	1,046,644	###	78.5	78.5	###
2002-Feb-15 Fri	10.341	10.53	###	10.43	1,247,774	###	###	###	0.7
2002-Feb-14 Thu	###	10.42	###	10.357	1,480,648	7,714,176	###	###	###
2002-Feb-13 Wed	###	###	10.25	###			33.1	33.1	0.0
2002-Feb-12 Tue	###	###	10.29	###			###	###	0.0
2002-Feb-11 Mon	###	###	10.26	###			69.1	69.1	0.0
2002-Feb-08 Fri	###	###	10.26	###	2,650,553	###	29.1	29.1	0.0
2002-Feb-07 Thu	10.25	10.4	10.21	###	2,296,726	###	###	###	0.0
2002-Feb-06 Wed	10.22	###	10.2	10.27	1,981,444	###	###	###	###
2002-Feb-05 Tue	###	10.25	###	10.2	1,501,689	7,696,156	###	###	0.7
2002-Feb-04 Mon	###	###	###	###	487,087	0	73.1	73.1	0.0
2002-Feb-01 Fri	###	###	###	###			###	###	0.0
2002-Jan-31 Thu	###	###	###	###			###	###	0.0
2002-Jan-30 Wed	9.8	###	9.74	###	1,388,049	###	###	###	0.0
2002-Jan-29 Tue	9.682	9.85	###	9.84			###	###	0.7
2002-Jan-28 Mon	9.659	9.659	9.659	9.659	0				###
2002-Jan-25 Fri	###	###	9.56	9.659	1,717,780	8,210,988	###	###	###
2002-Jan-24 Thu	9.59	9.7	9.59	###			###	###	0.0
2002-Jan-23 Wed	9.51	###	9.5	9.52	1,651,150	###	69.7	69.7	###
2002-Jan-22 Tue	9.423	9.51	9.41	9.51	2,110,884	###	75.1	75.1	###
2002-Jan-21 Mon	9.5	9.5	###	###	848,822	###	###	###	0.0
2002-Jan-18 Fri	9.51	9.52	9.46	9.48	1,323,751	###	30.8	30.8	0.7
2002-Jan-17 Thu	9.58	###	9.51	9.51			30.9	30.9	###
2002-Jan-16 Wed	9.56	###	9.52	###	821,383	3,909,783	###	###	0.0
2002-Jan-15 Tue	###	###	9.53	9.54			29.0	29.0	###
2002-Jan-14 Mon	###	###	9.52	###	581,027	2,765,688	77.7	77.7	0.0
2002-Jan-11 Fri	###	###	9.55	9.55			###	###	0.7
2002-Jan-10 Thu	9.73	9.78	9.5	###			###	###	0.0
2002-Jan-09 Wed	9.86	9.88	9.74	9.752	1,922,345	###	###	###	###
2002-Jan-08 Tue	###	9.87	###	9.86			71.9	71.9	0.7
2002-Jan-07 Mon	9.781	9.84	9.7	###	615,050	###	71.6	71.6	0.0
2002-Jan-04 Fri	9.75	9.79	###	9.73	918,524	4,496,174	27.9	27.9	###
2002-Jan-03 Thu	###	###	9.76	9.76	581,820	2,839,281	16.8	16.8	0.7
2002-Jan-02 Wed	###	###	9.8	###			###	###	0.0
2001-Dec-31 Mon	9.89	9.89	9.83	9.84			###	###	0.7
2001-Dec-28 Fri	9.85	###	9.85	9.89			###	###	###
2001-Dec-27 Thu	###	###	9.84	9.84			9.6	9.6	0.7
2001-Dec-24 Mon	9.8	###	9.79	###			###	###	0.0
2001-Dec-21 Fri	###	###	###	9.82	973,452	0	###	###	###
2001-Dec-20 Thu	9.771	9.771	###	9.653			###	###	###
2001-Dec-19 Wed	###	9.79	9.55	###			###	###	0.0
2001-Dec-18 Tue	9.83	9.83	9.57	###			###	###	0.0
2001-Dec-17 Mon	9.88	9.88	###	9.73			25.4	25.4	###
2001-Dec-14 Fri	9.7	9.883	###	9.883	961,029	4,748,924	###	###	0.7
2001-Dec-13 Thu	###	9.71	9.59	9.71			###	###	###
2001-Dec-12 Wed	9.59	###	9.53	9.55	1,691,422	8,059,625	37.2	37.2	0.7
2001-Dec-11 Tue	###	###	9.45	###			###	###	0.0
2001-Dec-10 Mon	###	###	###	###	2,442,646	0	23.0	23.0	0.0
2001-Dec-07 Fri	###	###	9.73	9.75			13.8	13.8	###
2001-Dec-06 Thu	###	###	###	###	2,018,227	0	32.8	32.8	0.0
2001-Dec-05 Wed	###	10.43	###	###	1,485,381	###	###	###	0.0
2001-Dec-04 Tue	###	10.45	10.25	###			77.1	77.1	0.0
2001-Dec-03 Mon	10.189	###	###	10.28			82.5	82.5	0.7
2001-Nov-30 Fri	###	###	###	###	3,104,654	0	###	###	0.0
2001-Nov-29 Thu	9.87	###	9.87	###			77.5	77.5	0.0
2001-Nov-28 Wed	###	###	9.86	###			###	###	0.0
2001-Nov-27 Tue	9.956	###	9.85	9.86			31.0	31.0	0.7
2001-Nov-26 Mon	###	###	###	###			###	###	0.0
2001-Nov-23 Fri	###	###	###	###			24.3	24.3	0.0
2001-Nov-22 Thu	###	###	###	###	1,508,276	0	20.0	20.0	0.0
2001-Nov-21 Wed	###	###	###	###	1,098,971	0	87.0	87.0	0.0
2001-Nov-20 Tue	9.956	###	9.8	###			30.4	30.4	0.0
2001-Nov-19 Mon	9.8	###	9.76	###			###	###	0.0
2001-Nov-16 Fri	9.87	9.88	9.71	9.8			###	###	0.7
2001-Nov-15 Thu	###	###	9.86	9.86	1,842,026	9,081,188	###	###	0.7
2001-Nov-14 Wed	###	###	###	###	947,250	0	###	###	0.0
2001-Nov-13 Tue	###	###	9.81	9.82	546,129	###	###	###	###
2001-Nov-12 Mon	###	###	###	###	790,544	0	###	###	0.0
2001-Nov-09 Fri	###	###	9.88	###			22.4	22.4	0.0
2001-Nov-08 Thu	###	###	###	###			24.0	24.0	0.0
2001-Nov-07 Wed	10.29	###	###	10.23			###	###	###
2001-Nov-06 Tue	###	###	10.25	###			###	###	0.0
2001-Nov-05 Mon	###	###	10.25	10.25			39.3	39.3	0.7
2001-Nov-02 Fri	###	10.47	10.29	###			###	###	0.0
2001-Nov-01 Thu	###	###	###	10.25	1,634,243	0	###	###	0.7
2001-Oct-31 Wed	9.889	###	9.87	###	806,127	###	78.3	78.3	0.0
2001-Oct-30 Tue	9.84	###	9.78	###	420,154	2,054,553	78.3	78.3	0.0
2001-Oct-29 Mon	###	###	9.84	9.84			20.1	20.1	0.7
2001-Oct-26 Fri	###	###	###	###	2,797,379	0	###	###	0.0
2001-Oct-25 Thu	###	###	###	###			26.6	26.6	0.0
2001-Oct-24 Wed	9.777	###	9.7	###	1,206,857	5,853,256	78.8	78.8	0.0
2001-Oct-23 Tue	9.7	9.76	###	9.76	736,823	###	###	###	0.7
2001-Oct-22 Mon	9.72	9.72	###	9.643	328,021	1,594,182	###	###	0.7
2001-Oct-19 Fri	9.76	9.84	9.75	9.76			72.6	72.6	0.7
2001-Oct-18 Thu	###	9.75	9.59	9.75			81.4	81.4	###
2001-Oct-17 Wed	###	9.72	###	###	706,245	3,432,350	24.7	24.7	0.0
2001-Oct-16 Tue	###	9.73	###	###	1,296,041	###	71.1	71.1	0.0
2001-Oct-15 Mon	9.5	9.572	9.45	9.572	814,527	###	79.2	79.2	###
2001-Oct-12 Fri	###	###	###	9.357			14.8	14.8	0.7
2001-Oct-11 Thu	###	###	9.5	9.5	639,573	3,037,971	22.8	22.8	0.7
2001-Oct-10 Wed	9.48	###	9.44	9.55			77.2	77.2	0.7
2001-Oct-09 Tue	9.55	###	9.45	9.5			###	###	0.7
2001-Oct-08 Mon	9.4	9.58	###	9.54	860,273	###	81.8	81.8	###
2001-Oct-05 Fri	###	9.455	###	9.455	836,945	3,956,657	###	###	0.7
2001-Oct-04 Thu	###	###	###	###	2,103,684	0	###	###	0.0
2001-Oct-03 Wed	9.5	9.59	9.45	9.55			###	###	0.7
2001-Oct-02 Tue	9.4	9.52	9.4	9.45	1,703,680	###	###	###	0.7
2001-Oct-01 Mon	###	9.48	###	###			###	###	0.0
2001-Sep-28 Fri	9.255	9.58	9.2	###	2,050,887	19,257,828	63.3	63.3	0.0
2001-Sep-27 Thu	9.48	9.5	9.29	###	2,538,375	###	20.1	20.1	0.0
2001-Sep-26 Wed	9.55	9.58	9.45	###	1,079,373	###	20.3	20.3	0.0
2001-Sep-25 Tue	9.658	9.72	9.55	###	4,169,174	###	28.9	28.9	0.0
2001-Sep-24 Mon	9.44	9.75	9.44	###	4,491,777	###	###	###	0.0
2001-Sep-21 Fri	9.224	9.49	9.2	9.44			83.1	83.1	0.7
2001-Sep-20 Thu	###	9.48	###	9.46	3,065,122	14,528,678	###	###	0.7
2001-Sep-19 Wed	###	9.45	###	9.4	2,273,173	10,740,742	###	###	###
2001-Sep-18 Tue	8.842	###	8.84	###			###	###	0.0
2001-Sep-17 Mon	###	8.71	###	###	2,092,929	###	###	###	0.0
2001-Sep-14 Fri	8.5	8.52	8.43	8.5	2,187,722	18,540,943	###	###	0.6
2001-Sep-13 Thu	###	###	8.48	8.49			18.0	18.0	###
2001-Sep-12 Wed	8.5	8.59	8.45	8.47			###	###	###
2001-Sep-11 Tue	8.8	8.81	8.72	8.73			27.1	27.1	###
2001-Sep-10 Mon	8.85	###	8.745	8.745	832,075	3,638,247	28.5	28.5	0.6
2001-Sep-07 Fri	8.948	###	8.88	###	675,659	2,999,925	###	###	0.0
2001-Sep-06 Thu	8.889	9	8.889	###	1,017,170	9,098,077	###	###	0.0
2001-Sep-05 Wed	8.84	###	8.8	8.88			78.7	78.7	0.6
2001-Sep-04 Tue	8.85	8.89	8.8	8.84			31.4	31.4	###
2001-Sep-03 Mon	8.858	8.858	8.77	8.83			###	###	###
2001-Aug-31 Fri	9	###	###	8.987	2,213,752	0	###	###	###
2001-Aug-30 Thu	###	###	###	###	2,740,245	0	###	###	0.0
2001-Aug-29 Wed	###	###	###	###	966,823	0	###	###	0.0
2001-Aug-28 Tue	###	###	###	###	1,003,327	0	###	###	0.0
2001-Aug-27 Mon	###	###	###	###			###	###	0.0
2001-Aug-24 Fri	9.078	###	###	###			###	###	0.0
2001-Aug-23 Thu	###	###	###	###	852,423	0	###	###	0.0
2001-Aug-22 Wed	###	###	9	###			###	###	0.0
2001-Aug-21 Tue	9	###	9	###	1,280,484	5,762,178	###	###	0.0
2001-Aug-20 Mon	9.059	###	###	###	2,080,943	0	33.9	33.9	0.0
2001-Aug-17 Fri	9	###	###	###			71.4	71.4	0.0
2001-Aug-16 Thu	###	###	8.79	8.872			###	###	###
2001-Aug-15 Wed	###	###	###	9.021	370,677	0	30.5	30.5	0.6
2001-Aug-14 Tue	###	###	###	###			###	###	0.0
2001-Aug-13 Mon	###	###	###	###	653,648	0	###	###	0.0
2001-Aug-10 Fri	###	###	###	###	1,257,488	0	34.4	34.4	0.0
2001-Aug-09 Thu	###	###	###	###			29.0	29.0	0.0
2001-Aug-08 Wed	9.074	###	9	###	1,446,148	###	30.0	30.0	0.0
2001-Aug-07 Tue	###	###	###	###			###	###	0.0
2001-Aug-06 Mon	###	###	###	###			27.6	27.6	0.0
2001-Aug-03 Fri	9	###	9	###			###	###	0.0
2001-Aug-02 Thu	8.842	###	8.842	8.956			###	###	###
2001-Aug-01 Wed	8.789	8.789	###	8.74			27.9	27.9	0.6
2001-Jul-31 Tue	###	###	8.71	8.75			22.3	22.3	0.6
2001-Jul-30 Mon	8.949	###	8.71	8.8	819,320	###	###	###	0.6
2001-Jul-27 Fri	###	###	8.82	8.89	3,072,659	13,550,426	23.5	23.5	###
2001-Jul-26 Thu	###	###	###	###			###	###	0.0
2001-Jul-25 Wed	9.048	###	###	###			###	###	0.0
2001-Jul-24 Tue	###	###	###	###			###	###	0.0
2001-Jul-23 Mon	###	###	###	9.085			###	###	0.6
2001-Jul-20 Fri	###	9.2	###	###	1,278,729	5,882,153	###	###	0.0
2001-Jul-19 Thu	###	###	###	9	3,823,280	0	23.9	23.9	0.6
2001-Jul-18 Wed	9.56	###	9.346	9.346			21.4	21.4	0.7
2001-Jul-17 Tue	9.45	9.57	9.45	9.55	896,172	###	81.2	81.2	0.7
2001-Jul-16 Mon	9.55	9.58	9.42	9.47			29.3	29.3	###
2001-Jul-13 Fri	9.424	9.47	9.41	9.47	1,003,927	9,477,070	###	###	###
2001-Jul-12 Thu	9.442	9.48	###	###	782,181	###	26.8	26.8	0.0
2001-Jul-11 Wed	9.48	9.49	9.41	9.421			26.0	26.0	0.7
2001-Jul-10 Tue	9.48	9.59	9.46	9.54	477,829	4,551,321	###	###	###
2001-Jul-09 Mon	9.4	9.5	9.4	9.48	2,166,073	20,469,389	###	###	0.7
2001-Jul-06 Fri	9.54	9.54	9.43	9.475			27.3	27.3	###
2001-Jul-05 Thu	9.529	9.7	###	9.641	655,025	3,176,871	76.4	76.4	0.7
2001-Jul-04 Wed	###	9.55	###	9.52	1,295,874	###	74.4	74.4	###
2001-Jul-03 Tue	###	###	###	9.56	664,220	0	###	###	0.7
2001-Jul-02 Mon	9.4	9.44	###	9.41			###	###	0.7
2001-Jun-29 Fri	9.45	9.56	###	9.5			###	###	0.7
2001-Jun-28 Thu	###	9.48	###	9.46			74.3	74.3	0.7
2001-Jun-27 Wed	###	###	9.27	###			###	###	0.0
2001-Jun-26 Tue	9.26	###	9.26	###			73.6	73.6	0.0
2001-Jun-25 Mon	###	9.42	9.255	9.255	859,685	###	###	###	###
2001-Jun-22 Fri	9.457	9.5	###	9.345	531,083	2,522,644	###	###	0.7
2001-Jun-21 Thu	9.5	9.53	9.4	9.45	858,377	###	###	###	0.7
2001-Jun-20 Wed	9.4	9.59	9.4	9.48	1,743,771	###	74.8	74.8	0.7
2001-Jun-19 Tue	###	###	###	###	1,574,646	0	78.3	78.3	0.0
2001-Jun-18 Mon	###	###	9.26	###	2,060,889	###	###	###	0.0
2001-Jun-15 Fri	###	9.41	###	###	1,540,748	###	71.4	71.4	0.0
2001-Jun-14 Thu	###	###	9.25	###			###	###	0.0
2001-Jun-13 Wed	9.26	###	9.26	###	359,842	###	78.5	78.5	0.0
2001-Jun-12 Tue	9.341	9.41	9.25	9.26	1,013,088	###	38.0	38.0	###
2001-Jun-11 Mon	9.4	9.4	9.4	9.4	0				###
2001-Jun-08 Fri	###	9.4	9.26	9.4			###	###	###
2001-Jun-07 Thu	9.25	###	###	9.323			75.8	75.8	0.7
2001-Jun-06 Wed	###	###	9.22	9.27			###	###	0.7
2001-Jun-05 Tue	###	###	###	9.25			###	###	###
2001-Jun-04 Mon	###	###	###	###	625,170	0	81.1	81.1	0.0
2001-Jun-01 Fri	9.25	###	###	###			26.8	26.8	0.0
2001-May-31 Thu	9.2	9.27	###	9.24	833,976	3,865,478	###	###	###
2001-May-30 Wed	9.25	###	9.2	9.21			###	###	0.7
2001-May-29 Tue	###	9.4	9.29	###	267,051	###	###	###	0.0
2001-May-28 Mon	###	###	###	###	371,776	0	74.5	74.5	0.0
2001-May-25 Fri	###	###	9.26	###	656,122	3,037,844	29.9	29.9	0.0
2001-May-24 Thu	9.358	###	###	###			30.5	30.5	0.0
2001-May-23 Wed	###	9.4	###	###	1,790,888	8,417,173	###	###	0.0
2001-May-22 Tue	###	9.4	###	###	658,389	3,094,428	###	###	0.0
2001-May-21 Mon	###	9.41	###	###			###	###	0.0
2001-May-18 Fri	9.41	9.44	###	9.4	521,773	###	###	###	###
2001-May-17 Thu	###	###	9.4	9.43	834,545	###	###	###	###
2001-May-16 Wed	###	###	9.52	9.53			26.9	26.9	###
2001-May-15 Tue	###	9.7	9.55	###			25.2	25.2	0.0
2001-May-14 Mon	9.78	9.78	###	9.72	615,483	###	33.8	33.8	0.7
2001-May-11 Fri	9.46	9.78	9.46	9.744	2,456,475	23,631,289	88.9	88.9	###
2001-May-10 Thu	9.326	9.47	9.326	9.44	1,693,277	###	78.6	78.6	0.7
2001-May-09 Wed	9.25	###	9.25	###	1,875,243	###	###	###	0.0
2001-May-08 Tue	9.2	###	###	9.21	785,423	0	76.7	76.7	0.7
2001-May-07 Mon	###	###	###	###			26.7	26.7	0.0
2001-May-04 Fri	###	###	9.22	9.25			23.1	23.1	###
2001-May-03 Thu	###	9.5	###	###			30.7	30.7	0.0
2001-May-02 Wed	9.59	9.59	###	###	1,803,579	###	13.6	13.6	0.0
2001-May-01 Tue	###	9.55	###	9.52			###	###	###
2001-Apr-30 Mon	###	9.42	9.27	9.41	1,171,580	###	78.8	78.8	0.7
2001-Apr-27 Fri	###	9.4	###	###			###	###	0.0
2001-Apr-26 Thu	###	9.4	###	###	2,134,477	10,032,041	###	###	0.0
2001-Apr-25 Wed	###	###	###	###	0				0.0
2001-Apr-24 Tue	###	9.5	9.27	###	917,422	###	###	###	0.0
2001-Apr-23 Mon	9.52	9.52	9.27	###			20.5	20.5	0.0
2001-Apr-20 Fri	9.7	9.75	9.51	9.53			###	###	###
2001-Apr-19 Thu	9.8	9.83	###	###	2,889,628	14,202,521	###	###	0.0
2001-Apr-18 Wed	9.541	9.76	###	###			26.7	26.7	0.0
2001-Apr-17 Tue	###	###	9.23	9.28	689,355	3,181,373	###	###	0.7
2001-Apr-16 Mon	###	###	###	###	0				0.0
2001-Apr-13 Fri	###	###	###	###	0				0.0
2001-Apr-12 Thu	###	###	###	###	603,887	0	17.1	17.1	0.0
2001-Apr-11 Wed	###	9.4	9.21	###			34.9	34.9	0.0
2001-Apr-10 Tue	###	###	###	###	552,753	0	###	###	0.0
2001-Apr-09 Mon	###	9.24	###	###	1,350,027	6,237,124	26.7	26.7	0.0
2001-Apr-06 Fri	9.45	9.45	###	###			13.2	13.2	0.0
2001-Apr-05 Thu	9.45	9.48	###	###			###	###	0.0
2001-Apr-04 Wed	9.341	9.43	9.27	###	529,659	###	###	###	0.0
2001-Apr-03 Tue	9.45	9.56	###	###	1,334,681	6,379,775	31.8	31.8	0.0
2001-Apr-02 Mon	###	9.45	###	9.45	382,058	1,805,224	###	###	0.7
2001-Mar-30 Fri	###	###	###	###	1,007,186	0	###	###	0.0
2001-Mar-29 Thu	###	###	###	###	1,503,478	0	20.4	20.4	0.0
2001-Mar-28 Wed	###	###	###	###	486,253	0	14.9	14.9	0.0
2001-Mar-27 Tue	###	###	###	###			###	###	0.0
2001-Mar-26 Mon	###	###	9.5	9.57			31.8	31.8	###
2001-Mar-23 Fri	9.45	###	9.45	9.55			###	###	0.7
2001-Mar-22 Thu	###	###	9.45	9.45	1,033,324	4,882,455	21.9	21.9	0.7
2001-Mar-21 Wed	9.5	9.74	9.5	###	879,688	###	85.2	85.2	0.0
2001-Mar-20 Tue	9.55	9.59	9.44	9.55	450,076	4,282,473	69.0	69.0	0.7
2001-Mar-19 Mon	###	###	9.53	9.55	675,750	3,219,948	###	###	0.7
2001-Mar-16 Fri	###	9.7	###	9.682	1,132,946	5,494,788	###	###	###
2001-Mar-15 Thu	9.5	###	###	###			83.7	83.7	0.0
2001-Mar-14 Wed	###	9.72	9.55	9.57	1,322,154	12,738,953	28.9	28.9	###
2001-Mar-13 Tue	9.25	###	9.25	9.5	870,342	###	91.1	91.1	0.7
2001-Mar-12 Mon	###	###	###	###			84.3	84.3	0.0
2001-Mar-09 Fri	9.2	###	###	###			###	###	0.0
2001-Mar-08 Thu	###	###	9.21	9.22	4,489,859	###	###	###	0.7
2001-Mar-07 Wed	9.54	9.54	9.28	9.29	1,538,327	14,475,657	16.7	16.7	###
2001-Mar-06 Tue	9.58	9.7	9.54	9.571	509,757	###	34.1	34.1	###
2001-Mar-05 Mon	###	###	9.43	9.58			34.4	34.4	0.7
2001-Mar-02 Fri	9.557	9.75	9.55	###			77.3	77.3	0.0
2001-Mar-01 Thu	9.55	9.58	###	9.44			22.3	22.3	0.7
2001-Feb-28 Wed	###	###	9.5	9.72			###	###	0.7
2001-Feb-27 Tue	###	###	###	10.25			###	###	0.7
2001-Feb-26 Mon	###	###	###	###	2,110,955	0	###	###	0.0
2001-Feb-23 Fri	10.44	10.45	###	###	2,461,479	12,861,227	###	###	0.0
2001-Feb-22 Thu	###	###	10.45	###	2,018,851	###	###	###	0.0
2001-Feb-21 Wed	10.85	###	10.76	###	906,048	###	###	###	0.0
2001-Feb-20 Tue	10.59	###	10.59	10.8	656,081	3,473,948	83.7	83.7	###
2001-Feb-19 Mon	10.42	###	10.42	###			87.1	87.1	0.0
2001-Feb-16 Fri	10.41	10.55	10.4	10.4	421,181	4,411,870	###	###	0.7
2001-Feb-15 Thu	10.5	10.53	###	###			30.1	30.1	0.0
2001-Feb-14 Wed	###	###	10.45	10.5			30.3	30.3	0.8
2001-Feb-13 Tue	###	10.76	10.58	10.672			###	###	0.8
2001-Feb-12 Mon	10.445	###	###	10.55			###	###	###
2001-Feb-09 Fri	10.79	10.79	###	10.43			12.7	12.7	0.7
2001-Feb-08 Thu	10.7	10.87	10.7	10.8	1,068,454	11,523,276	###	###	###
2001-Feb-07 Wed	10.345	###	10.345	###			90.0	90.0	0.0
2001-Feb-06 Tue	10.55	10.7	10.344	10.344	333,521	###	###	###	0.7
2001-Feb-05 Mon	###	10.81	10.55	10.55	376,522	4,021,254	18.4	18.4	###
2001-Feb-02 Fri	10.85	10.85	10.75	10.8			###	###	###
2001-Feb-01 Thu	###	10.89	10.76	10.85	838,188	9,073,385	71.5	71.5	0.8
2001-Jan-31 Wed	10.82	###	10.756	10.756	2,188,573	11,770,145	###	###	0.8
2001-Jan-30 Tue	###	10.78	10.49	10.73	1,947,958	###	84.7	84.7	###
2001-Jan-29 Mon	10.571	10.58	###	10.381	5,770,827	30,527,674	20.7	20.7	###
2001-Jan-25 Thu	10.75	10.75	10.5	10.584	1,407,585	###	###	###	0.8
2001-Jan-24 Wed	###	10.78	###	10.75			###	###	0.8
2001-Jan-23 Tue	###	10.75	###	###	1,107,827	5,954,570	###	###	0.0
2001-Jan-22 Mon	###	###	###	###	893,987	0	18.3	18.3	0.0
2001-Jan-19 Fri	###	###	10.72	10.8	663,146	###	20.6	20.6	###
2001-Jan-18 Thu	10.85	10.89	10.75	10.8	2,206,385	23,873,085	###	###	###
2001-Jan-17 Wed	###	###	10.81	###	810,781	4,382,271	###	###	0.0
2001-Jan-16 Tue	###	###	10.88	###			###	###	0.0
2001-Jan-15 Mon	###	###	###	###			80.9	80.9	0.0
2001-Jan-12 Fri	###	11.2	###	###	330,588	###	###	###	0.0
2001-Jan-11 Thu	###	###	###	11.129			84.4	84.4	0.8
2001-Jan-10 Wed	###	###	###	10.944			89.4	89.4	###
2001-Jan-09 Tue	###	10.7	10.55	###			###	###	0.0
2001-Jan-08 Mon	###	10.8	10.56	###	2,155,274	23,018,326	###	###	0.0
2001-Jan-05 Fri	###	###	10.86	10.88	1,116,658	6,063,452	###	###	0.8
2001-Jan-04 Thu	11.241	###	###	###			19.6	19.6	0.0
2001-Jan-03 Wed	11.155	11.21	###	11.2			###	###	0.8
2001-Jan-02 Tue	###	11.25	###	11.2	166,347	###	83.8	83.8	0.8
2001-Jan-01 Mon	###	11.57	10.974	10.974			8.4	8.4	###
2000-Dec-29 Fri	###	11.57	10.974	10.974			8.4	8.4	###
2000-Dec-28 Thu	###	11.41	###	###			###	###	0.0
2000-Dec-27 Wed	###	11.4	###	###	329,654	1,879,027	###	###	0.0
2000-Dec-26 Tue	###	###	###	###			###	###	0.0
2000-Dec-25 Mon	###	###	###	###			###	###	0.0
2000-Dec-22 Fri	###	###	###	###			###	###	0.0
2000-Dec-21 Thu	###	###	###	###			###	###	0.0
2000-Dec-20 Wed	###	11.57	###	11.53			92.6	92.6	###
2000-Dec-19 Tue	10.987	11.25	10.987	11.25			###	###	###
2000-Dec-18 Mon	###	###	10.87	###	813,786	4,422,926	75.9	75.9	0.0
2000-Dec-15 Fri	###	###	10.85	###	691,658	3,752,244	###	###	0.0
2000-Dec-14 Thu	###	11.21	10.89	11.21	1,043,853	11,534,575	###	###	###
2000-Dec-13 Wed	###	###	10.88	###			33.1	33.1	0.0
2000-Dec-12 Tue	###	###	###	###			27.1	27.1	0.0
2000-Dec-11 Mon	11.2	11.2	###	###	967,885	5,420,156	28.1	28.1	0.0
2000-Dec-08 Fri	###	###	###	###			77.3	77.3	0.0
2000-Dec-07 Thu	###	11.25	###	###			###	###	0.0
2000-Dec-06 Wed	11.428	11.5	###	###	724,521	###	###	###	0.0
2000-Dec-05 Tue	11.377	11.5	###	###			###	###	0.0
2000-Dec-04 Mon	###	11.58	11.42	11.42	605,351	###	29.0	29.0	0.8
2000-Dec-01 Fri	###	11.71	###	###			###	###	0.0
2000-Nov-30 Thu	10.85	11.25	10.85	11.22	917,840	###	###	###	###
2000-Nov-29 Wed	10.83	###	10.82	###	1,084,342	###	76.1	76.1	0.0
2000-Nov-28 Tue	###	###	10.84	10.85	410,848	###	###	###	0.8
2000-Nov-27 Mon	10.885	###	10.85	###			75.7	75.7	0.0
2000-Nov-24 Fri	10.8	###	10.76	###	600,248	###	###	###	0.0
2000-Nov-23 Thu	###	###	10.76	###			###	###	0.0
2000-Nov-22 Wed	###	###	###	###			36.3	36.3	0.0
2000-Nov-21 Tue	###	###	###	###			###	###	0.0
2000-Nov-20 Mon	###	###	11.29	###			17.2	17.2	0.0
2000-Nov-17 Fri	###	###	11.45	###			###	###	0.0
2000-Nov-16 Thu	11.49	11.75	11.49	11.7	807,081	9,378,281	###	###	0.8
2000-Nov-15 Wed	11.2	11.5	11.2	11.49	880,884	###	85.1	85.1	###
2000-Nov-13 Mon	###	11.25	###	###	557,247	###	###	###	0.0
2000-Nov-10 Fri	###	###	###	11.24			###	###	0.8
2000-Nov-09 Thu	###	11.26	###	###			84.9	84.9	0.0
2000-Nov-08 Wed	###	###	###	###			78.6	78.6	0.0
2000-Nov-07 Tue	###	###	10.84	###	740,520	###	21.4	21.4	0.0
2000-Nov-06 Mon	###	###	10.8	###	216,142	###	###	###	0.0
2000-Nov-03 Fri	10.7	###	10.7	###			###	###	0.0
2000-Nov-02 Thu	10.655	10.8	###	10.72	1,196,448	###	###	###	0.8
2000-Nov-01 Wed	10.5	10.78	10.5	10.75			###	###	0.8
2000-Oct-31 Tue	10.5	10.52	10.48	10.488	1,194,584	###	39.4	39.4	###
2000-Oct-30 Mon	10.44	10.52	10.4	10.48	366,140	3,829,824	77.3	77.3	0.7
2000-Oct-27 Fri	10.352	10.41	###	10.4	2,337,622	12,167,322	71.2	71.2	0.7
2000-Oct-26 Thu	10.27	10.47	10.2	10.45			82.9	82.9	###
2000-Oct-25 Wed	###	###	###	###	1,171,587	0	87.6	87.6	0.0
2000-Oct-24 Tue	###	10.24	###	###			###	###	0.0
2000-Oct-23 Mon	10.241	10.27	###	###			###	###	0.0
2000-Oct-20 Fri	10.4	10.44	10.22	10.284	671,657	###	###	###	0.7
2000-Oct-19 Thu	###	10.5	10.2	10.44			82.8	82.8	0.7
2000-Oct-18 Wed	10.2	###	###	###			###	###	0.0
2000-Oct-17 Tue	###	###	###	10.25	796,525	0	87.3	87.3	0.7
2000-Oct-16 Mon	###	###	###	###	1,683,941	0	###	###	0.0
2000-Oct-13 Fri	9.75	###	9.75	9.944	274,143	1,336,447	###	###	###
2000-Oct-12 Thu	9.78	###	9.71	###	1,532,126	7,438,471	###	###	0.0
2000-Oct-11 Wed	9.7	9.787	9.7	9.787	3,844,143	###	77.7	77.7	###
2000-Oct-10 Tue	9.78	9.79	9.72	9.75	1,326,357	###	34.6	34.6	###
2000-Oct-09 Mon	###	9.82	###	9.78			###	###	0.7
2000-Oct-06 Fri	###	9.757	###	9.757			###	###	###
2000-Oct-05 Thu	9.5	###	9.48	###			###	###	0.0
2000-Oct-04 Wed	###	9.54	9.43	9.5			36.2	36.2	0.7
2000-Oct-03 Tue	9.5	9.56	9.43	9.55			70.6	70.6	0.7
2000-Oct-02 Mon	9.45	9.59	###	9.55			###	###	0.7
2000-Sep-29 Fri	9.5	9.53	9.44	9.5	1,059,384	10,048,257	64.1	64.1	0.7
2000-Sep-28 Thu	9.373	9.5	9.373	9.5	2,254,853	21,277,920	75.3	75.3	0.7
2000-Sep-27 Wed	9.349	###	9.25	###			###	###	0.0
2000-Sep-26 Tue	###	9.46	###	9.4	301,123	###	###	###	###
2000-Sep-25 Mon	9.224	###	9.2	9.341			###	###	0.7
2000-Sep-22 Fri	9.2	9.2	###	###	254,477	###	###	###	0.0
2000-Sep-21 Thu	###	###	9.23	9.24	395,222	1,823,949	30.1	30.1	###
2000-Sep-20 Wed	9.251	###	9.2	###	348,521	###	###	###	0.0
2000-Sep-19 Tue	###	###	9.2	###			83.8	83.8	0.0
2000-Sep-18 Mon	9.41	9.42	9.25	9.4	447,724	###	48.0	48.0	###
2000-Sep-15 Fri	9.48	9.48	9.43	9.43			32.3	32.3	###
2000-Sep-14 Thu	9.5	9.55	9.47	9.49			###	###	0.7
2000-Sep-13 Wed	9.55	9.55	9.45	9.5	950,677	###	37.0	37.0	0.7
2000-Sep-12 Tue	###	9.7	###	9.55	1,172,456	###	77.8	77.8	0.7
2000-Sep-11 Mon	9.58	9.58	9.48	9.5			37.4	37.4	0.7
2000-Sep-08 Fri	9.56	###	9.5	###	325,689	1,547,022	71.5	71.5	0.0
2000-Sep-07 Thu	###	###	9.51	9.55	687,427	###	29.4	29.4	0.7
2000-Sep-06 Wed	9.749	9.75	###	9.7			###	###	0.7
2000-Sep-05 Tue	###	9.78	###	9.76			81.6	81.6	0.7
2000-Sep-04 Mon	###	9.75	###	###	646,787	3,153,086	###	###	0.0
2000-Sep-01 Fri	###	###	9.83	###	1,375,342	###	72.7	72.7	0.0
2000-Aug-31 Thu	###	###	9.85	9.85			41.7	41.7	###
2000-Aug-30 Wed	9.841	###	9.84	###	476,888	2,346,288	77.6	77.6	0.0
2000-Aug-29 Tue	9.85	###	9.83	9.84			###	###	0.7
2000-Aug-28 Mon	9.8	###	9.8	9.85			77.0	77.0	###
2000-Aug-25 Fri	###	###	9.78	9.78			23.6	23.6	0.7
2000-Aug-24 Thu	###	###	###	###	1,380,046	0	###	###	0.0
2000-Aug-23 Wed	9.84	###	9.73	9.79	380,173	1,849,541	###	###	###
2000-Aug-22 Tue	###	9.87	9.75	9.84	987,350	###	73.5	73.5	0.7
2000-Aug-21 Mon	9.8	9.8	###	9.71			31.2	31.2	###
2000-Aug-18 Fri	9.744	9.82	9.7	###	786,576	7,676,981	###	###	0.0
2000-Aug-17 Thu	###	###	###	###			###	###	0.0
2000-Aug-16 Wed	9.7	9.81	9.7	9.7	634,657	6,191,079	###	###	0.7
2000-Aug-15 Tue	9.85	9.85	###	9.7			###	###	0.7
2000-Aug-14 Mon	9.8	###	9.75	9.8	402,248	1,960,959	###	###	0.7
2000-Aug-11 Fri	9.75	9.8	9.72	9.78	167,884	1,638,547	67.5	67.5	0.7
2000-Aug-10 Thu	###	###	9.75	9.8	406,971	1,983,983	###	###	0.7
2000-Aug-09 Wed	9.85	###	9.76	9.85			###	###	###
2000-Aug-08 Tue	###	###	9.7	9.7			###	###	0.7
2000-Aug-07 Mon	9.8	###	9.77	9.88	610,373	2,981,672	74.8	74.8	0.7
2000-Aug-04 Fri	###	9.75	###	9.75	2,763,922	###	###	###	###
2000-Aug-03 Thu	9.48	###	9.47	9.623			###	###	0.7
2000-Aug-02 Wed	9.45	9.53	9.44	###	517,883	4,912,120	###	###	0.0
2000-Aug-01 Tue	9.48	9.5	9.4	9.44			30.1	30.1	0.7
2000-Jul-31 Mon	###	9.51	###	9.5	606,589	###	###	###	0.7
2000-Jul-28 Fri	9.49	9.5	9.41	9.45	1,069,772	###	###	###	0.7
2000-Jul-27 Thu	9.5	9.52	9.4	9.5			76.0	76.0	0.7
2000-Jul-26 Wed	9.46	9.52	9.46	9.52	867,079	8,228,579	74.5	74.5	###
2000-Jul-25 Tue	9.41	9.5	9.41	9.45	411,856	###	72.6	72.6	0.7
2000-Jul-24 Mon	9.442	9.48	###	###			36.0	36.0	0.0
2000-Jul-21 Fri	###	9.47	###	9.42	374,583	1,773,650	64.9	64.9	0.7
2000-Jul-20 Thu	9.5	9.5	###	###			24.2	24.2	0.0
2000-Jul-19 Wed	9.584	9.584	9.44	9.48			###	###	0.7
2000-Jul-18 Tue	9.54	###	9.54	###			###	###	0.0
2000-Jul-17 Mon	9.48	9.56	###	9.56			###	###	0.7
2000-Jul-14 Fri	9.4	9.482	###	9.482	721,220	###	###	###	0.7
2000-Jul-13 Thu	###	9.48	###	###			69.9	69.9	0.0
2000-Jul-12 Wed	###	9.45	###	9.328	474,822	###	###	###	###
2000-Jul-11 Tue	9.442	9.442	9.25	9.25			###	###	###
2000-Jul-10 Mon	9.5	9.5	###	9.5			67.6	67.6	0.7
2000-Jul-07 Fri	9.5	9.53	###	###			###	###	0.0
2000-Jul-06 Thu	9.5	9.5	###	9.46			###	###	0.7
2000-Jul-05 Wed	9.48	9.53	9.48	9.5			###	###	0.7
2000-Jul-04 Tue	###	9.53	###	9.46			68.3	68.3	0.7
2000-Jul-03 Mon	9.571	9.571	9.26	###	901,388	###	###	###	0.0
2000-Jun-30 Fri	###	9.78	###	###			###	###	0.0
2000-Jun-29 Thu	###	9.42	###	###			###	###	0.0
2000-Jun-28 Wed	###	###	###	###	1,540,040	0	###	###	0.0
2000-Jun-27 Tue	###	###	8.86	###	941,222	###	###	###	0.0
2000-Jun-26 Mon	8.881	###	8.82	8.83			36.2	36.2	###
2000-Jun-23 Fri	8.84	###	8.8	8.88			63.6	63.6	0.6
2000-Jun-22 Thu	8.8	8.88	8.8	8.84			###	###	###
2000-Jun-21 Wed	8.86	###	8.78	8.85	1,231,521	5,406,377	36.9	36.9	0.6
2000-Jun-20 Tue	###	9	8.84	8.85			34.5	34.5	0.6
2000-Jun-19 Mon	###	###	8.89	9			77.9	77.9	0.6
2000-Jun-16 Fri	###	###	###	###			87.8	87.8	0.0
2000-Jun-15 Thu	###	###	8.41	###			21.7	21.7	0.0
2000-Jun-14 Wed	8.7	8.72	8.56	###	1,889,977	###	###	###	0.0
2000-Jun-13 Tue	8.83	8.85	8.72	8.75			36.1	36.1	0.6
2000-Jun-12 Mon	8.83	8.83	8.83	8.83	0				###
2000-Jun-08 Thu	###	###	###	9	1,150,824	0	###	###	0.6
2000-Jun-07 Wed	9.26	###	###	###	378,471	0	32.1	32.1	0.0
2000-Jun-06 Tue	###	###	###	###	451,141	0	###	###	0.0
2000-Jun-05 Mon	9.183	9.22	###	###	1,075,749	###	37.8	37.8	0.0
2000-Jun-02 Fri	9.4	9.4	###	9.22	902,654	4,242,473	20.9	20.9	0.7
2000-Jun-01 Thu	9.26	9.44	###	9.4			78.9	78.9	###
2000-May-31 Wed	9.25	###	###	###			72.1	72.1	0.0
2000-May-30 Tue	###	9.25	###	###	352,578	1,630,673	###	###	0.0
2000-May-29 Mon	###	9.25	###	9.125	379,120	###	###	###	###
2000-May-26 Fri	###	###	###	###			###	###	0.0
2000-May-25 Thu	9	9.45	9	###	670,656	###	###	###	0.0
2000-May-24 Wed	###	###	###	###	925,143	0	###	###	0.0
2000-May-23 Tue	9	###	9	###			76.6	76.6	0.0
2000-May-22 Mon	###	###	###	9			###	###	0.6
2000-May-19 Fri	###	###	###	###	190,543	0	###	###	0.0
2000-May-18 Thu	###	9.2	###	###	437,772	2,013,751	30.4	30.4	0.0
2000-May-17 Wed	9.287	###	###	###	1,206,744	0	###	###	0.0
2000-May-16 Tue	###	9.4	9.25	###	766,240	7,145,187	###	###	0.0
2000-May-15 Mon	###	###	###	###			###	###	0.0
2000-May-12 Fri	###	###	###	###	512,874	0	###	###	0.0
2000-May-11 Thu	###	###	###	###			72.3	72.3	0.0
2000-May-10 Wed	###	###	###	9.25			###	###	###
2000-May-09 Tue	###	9.45	###	###	856,444	###	26.8	26.8	0.0
2000-May-08 Mon	9.4	9.45	9.23	9.44	895,278	###	74.4	74.4	0.7
2000-May-05 Fri	9.25	9.5	9.24	9.5	578,347	###	###	###	0.7
2000-May-04 Thu	9.285	###	9.226	9.226	706,727	###	35.8	35.8	0.7
2000-May-03 Wed	###	9.289	###	9.289	762,682	3,542,276	###	###	###
2000-May-02 Tue	###	###	###	###			38.8	38.8	0.0
2000-May-01 Mon	9.154	9.26	###	###	601,770	###	###	###	0.0
2000-Apr-28 Fri	9.25	9.25	###	###			###	###	0.0
2000-Apr-27 Thu	9.5	9.5	9.22	9.25	1,636,677	###	24.8	24.8	###
2000-Apr-26 Wed	9.7	9.7	###	###			###	###	0.0
2000-Apr-25 Tue	9.5	9.5	9.5	9.5	0				0.7
2000-Apr-24 Mon	9.5	9.5	9.5	9.5	0				0.7
2000-Apr-21 Fri	9.5	9.5	9.5	9.5	0				0.7
2000-Apr-20 Thu	###	###	###	9.5			###	###	0.7
2000-Apr-19 Wed	###	###	###	###	796,453	0	86.1	86.1	0.0
2000-Apr-18 Tue	9.4	9.49	###	9.49			73.4	73.4	0.7
2000-Apr-17 Mon	###	9.5	###	9.4			###	###	###
2000-Apr-14 Fri	###	9.54	9.2	9.51			###	###	###
2000-Apr-13 Thu	9.185	###	###	9.259	753,326	0	78.1	78.1	###
2000-Apr-12 Wed	###	###	###	###	878,549	0	22.6	22.6	0.0
2000-Apr-11 Tue	9.4	###	###	9.42	509,389	0	78.0	78.0	0.7
2000-Apr-07 Fri	###	9.7	9.57	###	1,119,626	###	###	###	0.0
2000-Apr-06 Thu	###	9.8	###	9.75	567,186	###	73.8	73.8	###
2000-Apr-05 Wed	###	9.85	###	9.7			92.7	92.7	0.7
2000-Apr-04 Tue	###	###	9.45	9.454			42.8	42.8	0.7
2000-Apr-03 Mon	9.28	9.55	9.25	###	1,068,721	10,045,977	###	###	0.0
2000-Mar-31 Fri	9.28	###	###	9.25			41.6	41.6	###
2000-Mar-30 Thu	###	###	9.28	9.28	1,213,679	5,631,470	28.4	28.4	0.7
2000-Mar-29 Wed	9.558	9.8	9.47	9.54			###	###	###
2000-Mar-28 Tue	###	###	9.55	9.644	970,926	4,636,171	19.3	19.3	0.7
2000-Mar-24 Fri	9.58	9.873	9.58	9.873			###	###	0.7
2000-Mar-23 Thu	9.52	9.7	9.5	9.641			76.3	76.3	0.7
2000-Mar-22 Wed	9.5	###	###	9.587	268,088	0	###	###	0.7
2000-Mar-21 Tue	9.844	9.844	9.27	###			###	###	0.0
2000-Mar-20 Mon	9.55	###	9.41	9.87			87.4	87.4	###
2000-Mar-17 Fri	###	###	###	9.55			83.0	83.0	0.7
2000-Mar-16 Thu	9.173	###	9.173	###	375,689	###	###	###	0.0
2000-Mar-15 Wed	###	###	###	###	592,379	0	###	###	0.0
2000-Mar-14 Tue	###	9.2	###	###			75.5	75.5	0.0
2000-Mar-13 Mon	9.143	###	###	###			37.3	37.3	0.0
2000-Mar-10 Fri	###	9.4	###	###	1,739,476	###	###	###	0.0
2000-Mar-09 Thu	###	9.4	9.21	9.345			66.2	66.2	0.7
2000-Mar-08 Wed	###	###	9.2	###			65.6	65.6	0.0
2000-Mar-07 Tue	###	###	###	9.441			23.2	23.2	0.7
2000-Mar-06 Mon	###	###	9.7	9.85	1,840,446	###	###	###	###
2000-Mar-03 Fri	10.159	10.2	###	###	1,604,852	8,184,745	###	###	0.0
2000-Mar-02 Thu	10.053	###	###	###	4,558,746	0	76.4	76.4	0.0
2000-Mar-01 Wed	9.74	###	9.73	###			88.6	88.6	0.0
2000-Feb-29 Tue	9.75	9.8	###	9.7	1,630,425	7,989,082	###	###	0.7
2000-Feb-28 Mon	###	9.85	9.52	9.75			84.0	84.0	###
2000-Feb-25 Fri	9.525	###	9.525	9.74			###	###	0.7
2000-Feb-24 Thu	9.25	###	9.2	9.5	1,684,357	7,748,042	###	###	0.7
2000-Feb-23 Wed	8.78	9.2	8.78	9	827,980	7,443,540	###	###	0.6
2000-Feb-22 Tue	8.684	8.87	###	8.7	1,078,648	###	###	###	###
2000-Feb-21 Mon	8.4	###	8.4	###			81.5	81.5	0.0
2000-Feb-18 Fri	8.75	8.75	8.44	8.5			19.1	19.1	0.6
2000-Feb-17 Thu	8.7	###	###	###			36.9	36.9	0.0
2000-Feb-16 Wed	8.685	8.74	8.5	8.7	1,416,289	###	###	###	###
2000-Feb-15 Tue	8.8	8.8	8.57	###			###	###	0.0
2000-Feb-14 Mon	###	###	###	8.8	872,024	0	###	###	0.6
2000-Feb-11 Fri	8.845	###	###	###	1,644,472	0	73.4	73.4	0.0
2000-Feb-10 Thu	8.8	9	8.8	###	1,212,187	###	###	###	0.0
2000-Feb-09 Wed	###	9.4	8.86	###			13.7	13.7	0.0
2000-Feb-08 Tue	9.2	###	###	9.2			###	###	0.7
2000-Feb-07 Mon	9.2	###	9.2	9.25	335,577	1,543,654	68.3	68.3	###
2000-Feb-04 Fri	9.45	9.56	9.176	9.176			###	###	0.7
2000-Feb-03 Thu	9.7	9.8	9.2	9.45			22.7	22.7	0.7
2000-Feb-02 Wed	###	9.542	###	9.542			89.9	89.9	###
2000-Feb-01 Tue	8.557	###	8.44	###			###	###	0.0
2000-Jan-31 Mon	###	###	###	###			###	###	0.0
2000-Jan-28 Fri	8.85	###	8.71	8.85			###	###	0.6
2000-Jan-27 Thu	9.041	9.041	8.86	8.86	920,585	###	20.1	20.1	0.6
2000-Jan-25 Tue	###	###	###	9.024	2,575,948	0	31.3	31.3	0.6
2000-Jan-24 Mon	###	###	###	###			24.8	24.8	0.0
2000-Jan-21 Fri	###	9.4	###	###	921,579	4,331,421	31.3	31.3	0.0
2000-Jan-20 Thu	###	###	###	###			67.8	67.8	0.0
2000-Jan-19 Wed	###	9.4	###	###			###	###	0.0
2000-Jan-18 Tue	9.51	###	###	9.45			###	###	0.7
2000-Jan-17 Mon	###	###	###	9.51	1,665,152	0	21.3	21.3	###
2000-Jan-14 Fri	9.782	9.782	9.5	9.557			18.3	18.3	0.7
2000-Jan-13 Thu	###	9.7	9.54	###	1,351,458	13,001,025	39.0	39.0	0.0
2000-Jan-12 Wed	9.7	9.81	###	###			31.4	31.4	0.0
2000-Jan-11 Tue	9.957	9.957	###	###	1,627,973	###	17.0	17.0	0.0
2000-Jan-10 Mon	###	###	9.8	9.882	938,840	###	32.4	32.4	0.7
2000-Jan-07 Fri	###	###	9.71	9.82			32.9	32.9	###
2000-Jan-06 Thu	###	###	9.81	9.83	650,383	3,190,128	26.1	26.1	0.7
2000-Jan-05 Wed	###	###	9.81	###	566,773	2,780,021	###	###	0.0
2000-Jan-04 Tue	###	###	###	###	707,846	0	18.6	18.6	0.0
1999-Dec-31 Fri	10.2	###	###	###			72.7	72.7	0.0
1999-Dec-30 Thu	10.2	###	###	###			72.7	72.7	0.0
1999-Dec-29 Wed	###	###	###	###			24.1	24.1	0.0
1999-Dec-28 Tue	###	###	###	###	124,741	0	83.9	83.9	0.0
1999-Dec-27 Mon	###	###	###	###	124,741	0	83.9	83.9	0.0
1999-Dec-24 Fri	###	###	###	###	124,741	0	83.9	83.9	0.0
1999-Dec-23 Thu	10.2	10.21	###	###			30.9	30.9	0.0
1999-Dec-22 Wed	###	###	###	###			###	###	0.0
1999-Dec-21 Tue	9.8	###	9.76	###	1,301,187	###	83.1	83.1	0.0
1999-Dec-20 Mon	###	###	9.83	9.83			###	###	0.7
1999-Dec-17 Fri	###	###	9.89	###	956,041	4,727,622	34.1	34.1	0.0
1999-Dec-16 Thu	###	###	###	###			###	###	0.0
1999-Dec-15 Wed	###	###	###	###			###	###	0.0
1999-Dec-14 Tue	10.2	10.25	###	###	975,124	###	###	###	0.0
1999-Dec-13 Mon	10.2	###	###	###	480,242	0	38.6	38.6	0.0
1999-Dec-10 Fri	###	###	###	###	1,146,354	0	27.3	27.3	0.0
1999-Dec-09 Thu	10.4	10.4	###	10.343	957,722	4,980,154	30.1	30.1	0.7
1999-Dec-08 Wed	###	10.45	###	10.4			###	###	0.7
1999-Dec-07 Tue	10.7	10.72	###	10.5	1,206,374	###	###	###	0.8
1999-Dec-06 Mon	10.78	10.85	10.72	10.8			79.0	79.0	###
1999-Dec-03 Fri	###	###	10.71	10.78	1,595,624	###	###	###	0.8
1999-Dec-02 Thu	10.8	###	10.8	###			86.2	86.2	0.0
1999-Dec-01 Wed	10.76	###	10.7	10.8			65.6	65.6	###
1999-Nov-30 Tue	10.75	10.75	10.5	###	817,346	###	42.4	42.4	0.0
1999-Nov-29 Mon	10.8	10.86	10.79	10.8			###	###	###
1999-Nov-26 Fri	###	###	10.84	###			66.2	66.2	0.0
1999-Nov-25 Thu	###	###	10.84	10.877	1,716,873	9,305,451	33.7	33.7	###
1999-Nov-24 Wed	10.8	###	10.8	###	1,186,672	6,408,028	81.1	81.1	0.0
1999-Nov-23 Tue	###	###	10.84	###	887,671	4,811,176	###	###	0.0
1999-Nov-22 Mon	10.8	###	###	###	732,527	0	###	###	0.0
1999-Nov-19 Fri	10.87	###	10.87	###			77.0	77.0	0.0
1999-Nov-18 Thu	10.7	10.87	10.5	10.87			###	###	###
1999-Nov-17 Wed	10.726	###	###	###			###	###	0.0
1999-Nov-16 Tue	10.844	10.844	###	###	201,647	###	###	###	0.0
1999-Nov-15 Mon	###	###	###	###			###	###	0.0
1999-Nov-12 Fri	###	10.7	###	###			63.1	63.1	0.0
1999-Nov-11 Thu	###	###	10.56	###			###	###	0.0
1999-Nov-10 Wed	###	10.75	###	10.647	1,315,884	7,072,876	###	###	###
1999-Nov-09 Tue	10.5	10.72	10.5	###			###	###	0.0
1999-Nov-08 Mon	10.72	10.74	10.45	10.5	433,485	4,592,773	###	###	0.8
1999-Nov-05 Fri	###	###	10.7	10.76	506,822	###	###	###	0.8
1999-Nov-04 Thu	###	###	10.4	###	1,397,226	7,265,575	###	###	0.0
1999-Nov-03 Wed	###	10.45	###	10.44			95.1	95.1	0.7
1999-Nov-02 Tue	###	###	9.85	###			73.2	73.2	0.0
1999-Nov-01 Mon	###	###	###	###	527,452	0	35.5	35.5	0.0
1999-Oct-29 Fri	###	###	###	###	2,266,621	0	###	###	0.0
1999-Oct-28 Thu	###	###	9.73	9.75			13.8	13.8	###
1999-Oct-27 Wed	###	###	9.82	9.88			###	###	0.7
1999-Oct-26 Tue	###	###	###	###			18.3	18.3	0.0
1999-Oct-25 Mon	10.157	10.2	###	###	289,986	1,478,928	###	###	0.0
1999-Oct-22 Fri	10.055	###	9.88	###			70.3	70.3	0.0
1999-Oct-21 Thu	9.942	###	9.88	###			81.3	81.3	0.0
1999-Oct-20 Wed	9.7	###	9.7	9.85			###	###	###
1999-Oct-19 Tue	9.86	###	9.56	###			19.1	19.1	0.0
1999-Oct-18 Mon	###	###	9.77	9.8	611,987	2,989,556	32.4	32.4	0.7
1999-Oct-15 Fri	10.4	10.4	###	###			13.4	13.4	0.0
1999-Oct-14 Thu	10.24	###	###	###			69.9	69.9	0.0
1999-Oct-13 Wed	###	###	10.2	10.24			###	###	###
1999-Oct-12 Tue	###	###	10.29	###	780,175	###	72.0	72.0	0.0
1999-Oct-11 Mon	10.24	###	10.2	10.2			###	###	0.7
1999-Oct-08 Fri	10.381	10.381	###	10.2	1,129,126	5,860,728	###	###	0.7
1999-Oct-07 Thu	###	###	###	###			###	###	0.0
1999-Oct-06 Wed	###	###	###	###			19.3	19.3	0.0
1999-Oct-05 Tue	10.274	10.4	10.274	###	1,106,922	11,442,252	76.7	76.7	0.0
1999-Oct-04 Mon	10.49	10.49	###	10.25	425,479	###	13.1	13.1	0.7
1999-Oct-01 Fri	10.429	###	10.429	###	985,822	###	###	###	0.0
1999-Sep-30 Thu	###	10.54	###	10.4			73.5	73.5	0.7
1999-Sep-29 Wed	10.5	10.5	###	10.346			25.5	25.5	###
1999-Sep-28 Tue	10.549	###	10.45	###			###	###	0.0
1999-Sep-27 Mon	10.45	10.55	10.4	10.55	283,181	2,966,320	###	###	###
1999-Sep-24 Fri	10.4	10.45	###	10.41			###	###	###
1999-Sep-23 Thu	10.48	10.59	10.47	10.51			70.4	70.4	###
1999-Sep-22 Wed	###	10.5	###	10.474	1,175,452	6,171,123	72.8	72.8	0.7
1999-Sep-21 Tue	###	###	10.4	10.48	605,445	###	23.8	23.8	0.7
1999-Sep-20 Mon	###	###	###	###	552,953	0	15.5	15.5	0.0
1999-Sep-17 Fri	###	###	###	###			34.1	34.1	0.0
1999-Sep-16 Thu	###	###	10.82	10.974	2,624,858	14,200,481	###	###	###
1999-Sep-15 Wed	###	###	###	11.059			###	###	###
1999-Sep-14 Tue	###	###	###	###	592,880	0	74.9	74.9	0.0
1999-Sep-13 Mon	10.989	###	###	###	598,325	0	###	###	0.0
1999-Sep-10 Fri	###	###	###	###			70.5	70.5	0.0
1999-Sep-09 Thu	###	###	###	11.044	297,383	0	71.9	71.9	0.8
1999-Sep-08 Wed	###	11.2	###	11.2			90.4	90.4	0.8
1999-Sep-07 Tue	###	###	10.8	###			28.7	28.7	0.0
1999-Sep-06 Mon	###	###	10.8	###			###	###	0.0
1999-Sep-03 Fri	11.143	11.143	10.88	###	925,527	10,191,440	24.5	24.5	0.0
1999-Sep-02 Thu	###	11.25	10.88	###	869,346	###	84.1	84.1	0.0
1999-Sep-01 Wed	###	###	10.8	###			22.7	22.7	0.0
1999-Aug-31 Tue	10.781	10.79	10.58	10.7	1,889,473	###	###	###	0.8
1999-Aug-30 Mon	11.181	11.181	###	###	682,444	###	14.5	14.5	0.0
1999-Aug-27 Fri	###	###	###	11.2	757,124	0	70.2	70.2	0.8
1999-Aug-26 Thu	11.5	11.59	11.2	11.25			###	###	###
1999-Aug-25 Wed	###	###	11.5	11.5	991,945	5,703,683	###	###	###
1999-Aug-24 Tue	11.357	###	###	###	1,523,989	0	###	###	0.0
1999-Aug-23 Mon	###	11.25	###	11.22			72.4	72.4	###
1999-Aug-20 Fri	###	###	###	###	1,656,883	0	74.6	74.6	0.0
1999-Aug-19 Thu	10.7	###	###	10.8	1,002,656	0	77.3	77.3	###
1999-Aug-18 Wed	10.45	10.7	10.45	###			79.7	79.7	0.0
1999-Aug-17 Tue	###	10.53	10.25	###	1,327,820	13,796,049	40.1	40.1	0.0
1999-Aug-16 Mon	###	10.45	###	10.42	1,235,480	6,455,383	###	###	0.7
1999-Aug-13 Fri	10.071	###	9.87	###	1,316,529	6,497,070	###	###	0.0
1999-Aug-12 Thu	10.2	10.2	###	10.088			###	###	###
1999-Aug-11 Wed	###	###	###	9.987			37.8	37.8	###
1999-Aug-10 Tue	10.143	###	###	###	1,187,259	0	###	###	0.0
1999-Aug-09 Mon	###	10.21	###	###			41.0	41.0	0.0
1999-Aug-06 Fri	###	###	###	###	1,005,083	0	###	###	0.0
1999-Aug-05 Thu	10.25	###	10.22	###			###	###	0.0
1999-Aug-04 Wed	###	###	###	10.27	629,783	0	38.2	38.2	###
1999-Aug-03 Tue	###	###	###	10.27			###	###	###
1999-Aug-02 Mon	###	###	###	###	205,972	0	###	###	0.0
1999-Jul-30 Fri	10.441	10.5	###	10.5			###	###	0.8
1999-Jul-29 Thu	###	10.7	10.43	###	979,380	10,347,149	###	###	0.0
1999-Jul-28 Wed	10.479	10.49	###	10.44			###	###	0.7
1999-Jul-27 Tue	###	###	10.28	10.45	536,278	###	22.5	22.5	###
1999-Jul-26 Mon	10.8	10.8	10.58	10.58			17.6	17.6	0.8
1999-Jul-23 Fri	###	10.81	###	###			###	###	0.0
1999-Jul-22 Thu	10.672	10.71	10.57	10.71	635,672	6,763,550	###	###	###
1999-Jul-21 Wed	10.8	10.8	10.59	###	598,246	6,398,240	###	###	0.0
1999-Jul-20 Tue	10.949	###	10.76	10.88			###	###	0.8
1999-Jul-19 Mon	###	###	10.85	10.85	223,847	###	###	###	0.8
1999-Jul-16 Fri	11.058	###	10.8	10.85	304,727	1,645,525	###	###	0.8
1999-Jul-15 Thu	###	###	###	10.972			86.7	86.7	###
1999-Jul-14 Wed	10.76	10.85	###	###	627,153	###	27.7	27.7	0.0
1999-Jul-13 Tue	###	###	10.75	10.76			###	###	0.8
1999-Jul-12 Mon	10.952	###	10.85	###	660,156	3,581,346	###	###	0.0
1999-Jul-09 Fri	10.989	10.989	10.73	10.8			20.9	20.9	###
1999-Jul-08 Thu	###	###	10.85	###			71.7	71.7	0.0
1999-Jul-07 Wed	###	###	10.83	###			###	###	0.0
1999-Jul-06 Tue	###	###	###	###	1,456,881	0	###	###	0.0
1999-Jul-05 Mon	10.48	###	10.48	10.8			84.2	84.2	###
1999-Jul-02 Fri	###	10.5	###	10.389	1,721,453	9,037,628	30.4	30.4	0.7
1999-Jul-01 Thu	10.4	10.56	###	10.376			###	###	###
1999-Jun-30 Wed	10.2	10.25	###	###			###	###	0.0
1999-Jun-29 Tue	###	###	###	###			###	###	0.0
1999-Jun-28 Mon	10.25	###	10.2	10.2	992,129	5,059,857	###	###	0.7
1999-Jun-25 Fri	10.522	10.522	###	###			10.5	10.5	0.0
1999-Jun-24 Thu	###	###	10.55	10.58	1,142,045	6,024,287	11.1	11.1	0.8
1999-Jun-23 Wed	###	###	10.85	###			###	###	0.0
1999-Jun-22 Tue	11.157	11.2	###	###	1,813,752	###	30.0	30.0	0.0
1999-Jun-21 Mon	###	###	10.87	###	355,025	###	80.1	80.1	0.0
1999-Jun-18 Fri	###	11.21	10.86	###			###	###	0.0
1999-Jun-17 Thu	11.2	11.2	10.74	###	805,877	8,840,470	13.1	13.1	0.0
1999-Jun-16 Wed	###	###	10.85	10.985	368,850	###	36.5	36.5	0.8
1999-Jun-15 Tue	###	###	10.76	###			###	###	0.0
1999-Jun-11 Fri	###	###	###	10.75			7.2	7.2	0.8
1999-Jun-10 Thu	11.25	###	11.2	11.2			30.3	30.3	0.8
1999-Jun-09 Wed	11.25	###	###	###	659,055	0	###	###	0.0
1999-Jun-08 Tue	###	###	11.28	###			70.3	70.3	0.0
1999-Jun-07 Mon	11.2	###	###	11.2	401,043	0	74.8	74.8	0.8
1999-Jun-04 Fri	11.643	11.643	###	###	1,167,140	###	7.1	7.1	0.0
1999-Jun-03 Thu	11.29	11.53	###	11.52			85.4	85.4	0.8
1999-Jun-02 Wed	10.85	###	10.85	11.21	1,384,043	###	###	###	###
1999-Jun-01 Tue	10.79	###	###	10.89			81.1	81.1	0.8
1999-May-31 Mon	10.79	10.79	10.56	10.7	286,848	###	###	###	0.8
1999-May-28 Fri	10.683	10.683	10.44	###			31.3	31.3	0.0
1999-May-27 Thu	###	###	10.71	10.8	422,445	###	###	###	###
1999-May-26 Wed	10.7	###	###	###	334,075	0	###	###	0.0
1999-May-25 Tue	###	###	###	10.74	756,155	0	###	###	0.8
1999-May-24 Mon	###	###	10.75	10.8	574,681	###	19.6	19.6	###
1999-May-21 Fri	###	###	###	###	2,279,081	0	95.4	95.4	0.0
1999-May-20 Thu	###	###	###	10.4			###	###	0.7
1999-May-19 Wed	###	###	###	10.381			###	###	###
1999-May-18 Tue	###	###	10.75	###	522,155	2,806,583	###	###	0.0
1999-May-17 Mon	###	###	###	10.726			18.8	18.8	###
1999-May-14 Fri	###	###	###	###			12.2	12.2	0.0
1999-May-13 Thu	11.2	11.2	###	###	401,586	2,248,881	###	###	0.0
1999-May-12 Wed	###	11.4	11.158	11.158	520,158	###	19.6	19.6	###
1999-May-11 Tue	###	###	10.86	11.22	588,489	###	82.6	82.6	###
1999-May-10 Mon	###	11.2	###	###			75.6	75.6	0.0
1999-May-07 Fri	11.5	11.5	10.8	###			###	###	0.0
1999-May-06 Thu	###	###	11.5	11.5	253,981	###	7.0	7.0	###
1999-May-05 Wed	###	###	11.7	###			###	###	0.0
1999-May-04 Tue	###	###	11.87	###			30.8	30.8	0.0
1999-May-03 Mon	12.252	12.252	11.85	###			9.4	9.4	0.0
1999-Apr-30 Fri	12.456	12.55	###	12.29			###	###	0.9
1999-Apr-29 Thu	12.8	12.8	12.22	###	564,743	###	###	###	0.0
1999-Apr-28 Wed	12.84	12.84	###	12.7			31.4	31.4	0.9
1999-Apr-27 Tue	12.5	12.84	12.42	12.8			###	###	0.9
1999-Apr-26 Mon	12.588	12.588	12.2	12.376			###	###	0.9
1999-Apr-23 Fri	12.85	12.85	12.41	12.55	1,019,640	12,878,053	###	###	###
1999-Apr-22 Thu	###	###	12.73	12.77			###	###	0.9
1999-Apr-21 Wed	13.246	###	###	###			###	###	0.0
1999-Apr-20 Tue	###	13.45	###	###			86.4	86.4	0.0
1999-Apr-19 Mon	###	###	###	###			85.6	85.6	0.0
1999-Apr-16 Fri	###	###	###	12.4	450,776	0	81.6	81.6	0.9
1999-Apr-15 Thu	###	###	###	###	713,146	0	67.3	67.3	0.0
1999-Apr-14 Wed	###	###	###	###			###	###	0.0
1999-Apr-13 Tue	12.142	12.26	###	###	712,047	4,364,848	###	###	0.0
1999-Apr-12 Mon	12.28	12.28	###	###			###	###	0.0
1999-Apr-09 Fri	12.344	12.4	12.26	###			###	###	0.0
1999-Apr-08 Thu	12.374	12.5	###	###			###	###	0.0
1999-Apr-07 Wed	12.575	###	###	###	623,675	0	11.9	11.9	0.0
1999-Apr-06 Tue	###	###	###	###	405,842	0	###	###	0.0
1999-Apr-01 Thu	###	12.24	###	###			###	###	0.0
1999-Mar-31 Wed	###	###	11.85	###	792,377	###	###	###	0.0
1999-Mar-30 Tue	###	11.8	###	11.75	1,107,287	###	###	###	###
1999-Mar-29 Mon	###	11.7	11.5	###	519,828	###	###	###	0.0
1999-Mar-26 Fri	11.76	11.76	###	11.75			###	###	###
1999-Mar-25 Thu	###	11.84	11.5	###			###	###	0.0
1999-Mar-24 Wed	11.671	11.8	11.5	11.8	427,656	###	###	###	0.8
1999-Mar-23 Tue	###	11.85	###	11.673			33.2	33.2	###
1999-Mar-22 Mon	11.4	11.88	###	11.7	337,776	2,006,389	###	###	0.8
1999-Mar-19 Fri	###	11.7	11.44	11.44			25.1	25.1	0.8
1999-Mar-18 Thu	###	###	###	11.5			22.2	22.2	###
1999-Mar-17 Wed	###	###	11.5	###	520,882	2,995,071	###	###	0.0
1999-Mar-16 Tue	###	###	###	11.7			###	###	0.8
1999-Mar-15 Mon	###	###	###	###			25.2	25.2	0.0
1999-Mar-12 Fri	12.25	12.29	###	###			###	###	0.0
1999-Mar-11 Thu	###	12.29	###	12.2	1,709,377	10,504,121	###	###	###
1999-Mar-10 Wed	11.85	###	11.76	###	1,010,679	###	###	###	0.0
1999-Mar-09 Tue	11.726	11.89	11.726	11.81	352,946	4,167,586	###	###	###
1999-Mar-08 Mon	###	###	###	###			90.4	90.4	0.0
1999-Mar-05 Fri	###	11.7	11.55	###	220,880	###	###	###	0.0
1999-Mar-04 Thu	11.7	11.76	11.52	###	291,788	###	###	###	0.0
1999-Mar-03 Wed	11.7	11.88	11.7	11.7	569,985	6,720,123	###	###	0.8
1999-Mar-02 Tue	11.5	11.81	11.49	###	1,929,553	###	###	###	0.0
1999-Mar-01 Mon	###	11.47	###	11.45			77.1	77.1	0.8
1999-Feb-26 Fri	11.48	11.48	###	###	411,450	2,361,723	19.7	19.7	0.0
1999-Feb-25 Thu	11.43	11.55	###	11.4			37.0	37.0	0.8
1999-Feb-24 Wed	###	11.49	###	11.385			90.1	90.1	###
1999-Feb-23 Tue	11.155	###	10.88	###			16.7	16.7	0.0
1999-Feb-22 Mon	###	###	###	###			###	###	0.0
1999-Feb-19 Fri	###	11.28	###	11.277	1,103,972	###	71.7	71.7	0.8
1999-Feb-18 Thu	###	###	###	###	526,148	0	12.2	12.2	0.0
1999-Feb-17 Wed	###	###	###	11.29			79.3	79.3	###
1999-Feb-16 Tue	###	###	###	###	316,979	0	27.7	27.7	0.0
1999-Feb-15 Mon	###	###	###	###	922,524	0	30.8	30.8	0.0
1999-Feb-12 Fri	11.4	11.42	11.2	11.2			15.3	15.3	0.8
1999-Feb-11 Thu	11.2	11.4	###	11.26	558,585	###	73.0	73.0	0.8
1999-Feb-10 Wed	###	11.2	###	###			###	###	0.0
1999-Feb-09 Tue	11.25	###	###	###	345,826	0	###	###	0.0
1999-Feb-08 Mon	###	###	###	###	171,950	0	20.4	20.4	0.0
1999-Feb-05 Fri	11.58	11.58	###	###	720,086	###	7.8	7.8	0.0
1999-Feb-04 Thu	###	###	###	11.45			18.9	18.9	0.8
1999-Feb-03 Wed	###	###	###	11.59	403,058	0	###	###	0.8
1999-Feb-02 Tue	###	11.4	11.22	###			###	###	0.0
1999-Feb-01 Mon	###	11.4	###	###			###	###	0.0
1999-Jan-29 Fri	###	###	11.22	###			###	###	0.0
1999-Jan-28 Thu	###	###	###	11.2	623,855	0	###	###	0.8
1999-Jan-27 Wed	###	11.85	###	###			###	###	0.0
1999-Jan-25 Mon	###	###	###	###	1,142,954	0	###	###	0.0
1999-Jan-22 Fri	###	###	###	11.25			92.2	92.2	###
1999-Jan-21 Thu	###	###	10.55	10.745	1,195,821	6,307,955	83.0	83.0	0.8
1999-Jan-20 Wed	###	10.8	10.25	10.548			###	###	###
1999-Jan-19 Tue	10.28	10.5	10.28	###	182,528	###	74.7	74.7	0.0
1999-Jan-18 Mon	###	###	10.25	10.26	456,654	2,340,351	###	###	0.7
1999-Jan-15 Fri	###	###	###	10.243	607,476	0	###	###	###
1999-Jan-14 Thu	###	###	###	10.24	485,746	0	###	###	###
1999-Jan-13 Wed	10.181	###	###	###			28.6	28.6	0.0
1999-Jan-12 Tue	###	10.4	10.2	10.2	498,823	5,137,876	21.0	21.0	0.7
1999-Jan-11 Mon	10.373	10.45	10.25	###			32.0	32.0	0.0
1999-Jan-08 Fri	10.25	10.5	10.25	10.4			83.6	83.6	0.7
1999-Jan-07 Thu	###	10.43	10.27	###	947,973	9,811,520	25.6	25.6	0.0
1999-Jan-06 Wed	###	###	###	###	688,376	0	18.2	18.2	0.0
1999-Jan-05 Tue	###	10.43	###	10.24	977,175	###	###	###	###
1999-Jan-04 Mon	###	10.22	###	###	367,679	###	77.5	77.5	0.0
1998-Dec-31 Thu	###	###	###	###	179,882	0	61.3	61.3	0.0
1998-Dec-30 Wed	###	###	###	###	461,581	0	69.0	69.0	0.0
1998-Dec-29 Tue	9.856	###	9.856	###			###	###	0.0
1998-Dec-24 Thu	###	###	9.89	9.89	261,242	1,291,841	17.8	17.8	###
1998-Dec-23 Wed	###	###	9.78	###	132,328	647,083	###	###	0.0
1998-Dec-22 Tue	###	###	###	###			###	###	0.0
1998-Dec-21 Mon	###	###	9.78	9.78			18.2	18.2	0.7
1998-Dec-18 Fri	###	###	###	###	1,229,750	0	28.9	28.9	0.0
1998-Dec-17 Thu	###	###	###	###	310,345	0	###	###	0.0
1998-Dec-16 Wed	###	###	9.8	9.83	767,673	###	###	###	0.7
1998-Dec-15 Tue	9.985	###	9.89	###			###	###	0.0
1998-Dec-14 Mon	###	###	9.85	###	553,851	###	34.8	34.8	0.0
1998-Dec-11 Fri	###	10.55	###	10.055			###	###	0.7
1998-Dec-10 Thu	10.8	10.8	10.55	10.56			###	###	0.8
1998-Dec-09 Wed	10.78	10.8	###	10.8	553,381	2,988,257	###	###	###
1998-Dec-08 Tue	10.725	###	10.725	10.79	612,358	###	76.9	76.9	###
1998-Dec-07 Mon	10.5	10.7	###	10.7			87.9	87.9	0.8
1998-Dec-04 Fri	###	10.55	###	10.48	340,076	###	###	###	0.7
1998-Dec-03 Thu	10.44	10.44	###	###			###	###	0.0
1998-Dec-02 Wed	###	10.51	10.28	10.457	166,372	###	###	###	###
1998-Dec-01 Tue	10.587	10.587	10.23	10.28			12.6	12.6	0.7
1998-Nov-30 Mon	###	10.7	10.55	10.685	624,442	###	###	###	###
1998-Nov-27 Fri	10.7	10.7	10.5	###	431,129	###	21.6	21.6	0.0
1998-Nov-26 Thu	10.557	10.75	10.557	###			###	###	0.0
1998-Nov-25 Wed	###	###	10.45	10.57			###	###	0.8
1998-Nov-24 Tue	###	###	###	###			###	###	0.0
1998-Nov-23 Mon	10.25	10.49	10.2	10.477			###	###	0.7
1998-Nov-20 Fri	###	10.28	###	###	1,132,442	5,820,751	21.2	21.2	0.0
1998-Nov-19 Thu	###	###	###	###	892,557	0	84.4	84.4	0.0
1998-Nov-18 Wed	###	###	###	###	521,521	0	75.6	75.6	0.0
1998-Nov-17 Tue	###	###	9.75	###	602,027	2,934,881	###	###	0.0
1998-Nov-16 Mon	9.89	###	9.86	###			###	###	0.0
1998-Nov-13 Fri	###	###	9.83	9.86			###	###	0.7
1998-Nov-12 Thu	###	###	###	###	2,219,248	0	###	###	0.0
1998-Nov-11 Wed	9.86	###	9.86	###	419,685	2,069,047	###	###	0.0
1998-Nov-10 Tue	9.8	9.8	9.56	9.7	547,344	5,298,289	20.2	20.2	0.7
1998-Nov-09 Mon	###	###	9.74	9.77	897,945	###	###	###	0.7
1998-Nov-06 Fri	###	###	9.82	###	1,639,154	8,048,246	###	###	0.0
1998-Nov-05 Thu	###	10.2	###	###			###	###	0.0
1998-Nov-04 Wed	###	###	###	###	641,024	0	###	###	0.0
1998-Nov-03 Tue	###	###	10.24	10.24	128,341	###	###	###	###
1998-Nov-02 Mon	###	10.81	###	###			###	###	0.0
1998-Oct-30 Fri	###	10.8	10.57	10.644			67.6	67.6	###
1998-Oct-29 Thu	10.5	10.85	10.48	10.584	1,455,788	15,525,979	###	###	0.8
1998-Oct-28 Wed	###	###	10.24	10.5			###	###	0.8
1998-Oct-27 Tue	###	10.47	###	10.27			86.8	86.8	###
1998-Oct-26 Mon	9.981	###	###	###	442,658	0	###	###	0.0
1998-Oct-23 Fri	###	10.056	###	10.056	1,041,920	5,238,773	81.6	81.6	0.7
1998-Oct-22 Thu	###	###	###	###	498,870	0	###	###	0.0
1998-Oct-21 Wed	###	###	###	###	708,547	0	76.9	76.9	0.0
1998-Oct-20 Tue	###	###	###	10.059			###	###	0.7
1998-Oct-19 Mon	9.81	###	9.8	###	456,179	2,235,277	89.2	89.2	0.0
1998-Oct-16 Fri	9.78	###	9.7	###			78.4	78.4	0.0
1998-Oct-15 Thu	9.88	9.88	9.55	9.56	513,971	4,993,228	8.9	8.9	0.7
1998-Oct-14 Wed	9.89	###	9.8	9.8	492,977	2,415,587	###	###	0.7
1998-Oct-13 Tue	###	###	9.85	###	1,341,489	###	24.7	24.7	0.0
1998-Oct-12 Mon	###	###	###	###			###	###	0.0
1998-Oct-09 Fri	9.8	###	9.78	###	1,011,743	4,947,423	86.0	86.0	0.0
1998-Oct-08 Thu	9.843	9.87	9.7	9.82	305,259	2,986,959	30.5	30.5	###
1998-Oct-07 Wed	###	###	###	9.87			###	###	###
1998-Oct-06 Tue	9.627	9.74	###	###	546,245	###	###	###	0.0
1998-Oct-05 Mon	###	###	9.56	###	153,983	###	###	###	0.0
1998-Oct-02 Fri	9.55	###	9.55	###	330,545	1,578,352	###	###	0.0
1998-Oct-01 Thu	9.779	###	9.75	9.75	158,272	771,576	25.0	25.0	###
1998-Sep-30 Wed	###	###	9.75	9.8	672,742	###	16.4	16.4	0.7
1998-Sep-29 Tue	9.788	###	###	###			87.7	87.7	0.0
1998-Sep-28 Mon	###	###	9.29	###			###	###	0.0
1998-Sep-25 Fri	9.2	###	###	###	818,546	0	###	###	0.0
1998-Sep-24 Thu	###	9.45	9.25	###	596,252	5,574,956	###	###	0.0
1998-Sep-23 Wed	9.2	###	9.2	9.29			69.0	69.0	###
1998-Sep-22 Tue	9.25	9.25	###	9.24			29.6	29.6	###
1998-Sep-21 Mon	###	###	###	9.28			92.2	92.2	0.7
1998-Sep-18 Fri	###	9.25	###	9.2	466,689	###	###	###	0.7
1998-Sep-17 Thu	###	###	###	###			88.5	88.5	0.0
1998-Sep-16 Wed	9	9	###	###			###	###	0.0
1998-Sep-15 Tue	###	###	###	###	468,742	0	###	###	0.0
1998-Sep-14 Mon	8.75	###	8.75	###	266,856	###	74.6	74.6	0.0
1998-Sep-11 Fri	8.8	###	8.7	8.7			###	###	###
1998-Sep-10 Thu	###	###	8.8	###			###	###	0.0
1998-Sep-09 Wed	###	###	###	###	316,057	0	###	###	0.0
1998-Sep-08 Tue	###	###	###	###	640,520	0	###	###	0.0
1998-Sep-07 Mon	###	###	###	###			76.8	76.8	0.0
1998-Sep-04 Fri	###	###	###	###			###	###	0.0
1998-Sep-03 Thu	8.87	###	8.87	###			###	###	0.0
1998-Sep-02 Wed	9.2	9.22	###	###			###	###	0.0
1998-Sep-01 Tue	8.646	###	###	###			73.9	73.9	0.0
1998-Aug-31 Mon	###	###	###	###	1,191,248	0	22.6	22.6	0.0
1998-Aug-28 Fri	8.8	###	###	###	718,150	0	###	###	0.0
1998-Aug-27 Thu	9.2	9.2	9	###			###	###	0.0
1998-Aug-26 Wed	###	###	###	###	362,426	0	84.8	84.8	0.0
1998-Aug-25 Tue	9.28	###	9.24	###			###	###	0.0
1998-Aug-24 Mon	9.241	###	###	9.27	414,228	0	80.6	80.6	0.7
1998-Aug-21 Fri	###	###	9.29	###	717,922	3,334,747	24.5	24.5	0.0
1998-Aug-20 Thu	9.2	9.59	###	###			78.9	78.9	0.0
1998-Aug-19 Wed	###	###	###	###	622,427	0	64.4	64.4	0.0
1998-Aug-18 Tue	###	###	8.85	###			###	###	0.0
1998-Aug-17 Mon	9	9	8.7	###	147,622	1,306,454	###	###	0.0
1998-Aug-14 Fri	8.7	###	8.7	###			92.1	92.1	0.0
1998-Aug-13 Thu	###	8.745	8.55	8.745	762,449	6,593,277	90.6	90.6	0.6
1998-Aug-12 Wed	8.58	8.72	8.5	###			###	###	0.0
1998-Aug-11 Tue	8.7	8.7	8.57	###	198,852	1,717,087	###	###	0.0
1998-Aug-10 Mon	8.651	8.7	8.55	8.7	210,746	1,817,684	###	###	###
1998-Aug-07 Fri	8.59	8.7	###	###			###	###	0.0
1998-Aug-06 Thu	8.85	8.85	8.52	###			###	###	0.0
1998-Aug-05 Wed	8.8	8.86	8.75	8.859	336,174	###	###	###	0.6
1998-Aug-04 Tue	8.85	9	8.8	9	906,027	8,063,640	###	###	0.6
1998-Aug-03 Mon	9	9	8.8	###			###	###	0.0
1998-Jul-31 Fri	###	###	###	###			###	###	0.0
1998-Jul-30 Thu	8.75	###	8.75	###	334,775	1,464,640	90.7	90.7	0.0
1998-Jul-29 Wed	###	###	8.7	8.75	787,529	3,425,751	13.1	13.1	0.6
1998-Jul-28 Tue	8.85	###	8.85	###	137,382	###	83.5	83.5	0.0
1998-Jul-27 Mon	###	###	8.83	8.85			###	###	0.6
1998-Jul-24 Fri	8.72	###	8.7	8.85			###	###	0.6
1998-Jul-23 Thu	###	8.76	###	8.76	616,374	###	83.0	83.0	0.6
1998-Jul-22 Wed	8.7	8.8	###	8.72	644,224	2,834,585	76.8	76.8	0.6
1998-Jul-21 Tue	8.8	###	8.75	8.75			###	###	0.6
1998-Jul-20 Mon	###	###	8.81	8.85	292,585	###	###	###	0.6
1998-Jul-17 Fri	9	###	8.85	###			32.4	32.4	0.0
1998-Jul-16 Thu	8.87	###	8.87	9	661,228	2,932,546	###	###	0.6
1998-Jul-15 Wed	8.83	9	8.83	8.886			84.7	84.7	0.6
1998-Jul-14 Tue	8.56	8.74	8.56	8.74			###	###	0.6
1998-Jul-13 Mon	###	###	8.47	8.54			35.5	35.5	###
1998-Jul-10 Fri	8.7	8.7	8.56	###	918,083	7,923,056	28.7	28.7	0.0
1998-Jul-09 Thu	###	###	8.73	8.73	307,677	###	###	###	###
1998-Jul-08 Wed	###	8.78	###	8.76			###	###	0.6
1998-Jul-07 Tue	8.75	8.8	###	8.7	549,552	2,418,028	21.0	21.0	###
1998-Jul-06 Mon	8.459	8.71	8.459	8.71			89.4	89.4	0.6
1998-Jul-03 Fri	###	8.48	###	8.45	313,940	###	82.4	82.4	###
1998-Jul-02 Thu	###	8.55	###	###			12.3	12.3	0.0
1998-Jul-01 Wed	8.2	8.55	8.2	8.43			###	###	0.6
1998-Jun-30 Tue	8.2	###	###	8.25			66.6	66.6	###
1998-Jun-29 Mon	8.28	8.28	###	8.2			28.9	28.9	0.6
1998-Jun-26 Fri	8.4	8.4	8.25	8.28	365,652	3,044,052	17.9	17.9	###
1998-Jun-25 Thu	8.25	8.4	8.25	8.385			85.1	85.1	0.6
1998-Jun-24 Wed	###	8.29	###	8.25			84.9	84.9	###
1998-Jun-23 Tue	###	###	###	###			###	###	0.0
1998-Jun-22 Mon	###	###	7.8	###	169,857	662,442	83.3	83.3	0.0
1998-Jun-19 Fri	###	###	7.88	###	566,049	###	29.8	29.8	0.0
1998-Jun-18 Thu	###	8.2	###	###	890,381	###	###	###	0.0
1998-Jun-17 Wed	###	8	###	###			79.3	79.3	0.0
1998-Jun-16 Tue	7.75	###	7.7	7.85	657,423	2,531,078	82.7	82.7	###
1998-Jun-15 Mon	###	###	7.75	7.83			30.3	30.3	###
1998-Jun-12 Fri	###	###	7.7	7.89			###	###	###
1998-Jun-11 Thu	###	###	###	###	788,222	0	###	###	0.0
1998-Jun-10 Wed	8.374	8.374	###	8.2			###	###	0.6
1998-Jun-09 Tue	8.57	8.57	8.4	8.41	541,576	4,595,272	26.4	26.4	###
1998-Jun-05 Fri	###	8.7	8.57	8.57	797,051	###	###	###	0.6
1998-Jun-04 Thu	8.71	8.71	###	###	512,276	###	26.3	26.3	0.0
1998-Jun-03 Wed	8.89	8.89	8.75	8.75	1,124,083	###	21.4	21.4	0.6
1998-Jun-02 Tue	###	###	8.72	8.89	1,352,158	###	85.2	85.2	###
1998-Jun-01 Mon	8.85	8.85	8.7	8.8	463,146	###	34.5	34.5	0.6
1998-May-29 Fri	9	###	###	###	635,585	0	18.3	18.3	0.0
1998-May-28 Thu	9	###	9	9	1,179,454	5,307,543	68.7	68.7	0.6
1998-May-27 Wed	8.989	###	###	9	1,212,321	0	###	###	0.6
1998-May-26 Tue	###	###	9	###	805,320	3,623,940	79.1	79.1	0.0
1998-May-25 Mon	###	###	9	###	372,459	###	23.5	23.5	0.0
1998-May-22 Fri	###	###	###	###	464,827	0	###	###	0.0
1998-May-21 Thu	9.046	###	9	###			77.1	77.1	0.0
1998-May-20 Wed	###	###	###	9			84.0	84.0	0.6
1998-May-19 Tue	8.75	###	8.75	###	820,322	###	86.7	86.7	0.0
1998-May-18 Mon	8.83	8.86	8.78	8.85			85.4	85.4	0.6
1998-May-15 Fri	###	###	###	###	1,338,629	0	93.5	93.5	0.0
1998-May-14 Thu	8.82	###	###	###			21.0	21.0	0.0
1998-May-13 Wed	8.845	###	8.8	8.85			79.4	79.4	0.6
1998-May-12 Tue	###	8.86	###	###	397,948	###	###	###	0.0
1998-May-11 Mon	8.53	8.77	8.53	8.75			91.4	91.4	0.6
1998-May-08 Fri	8.46	8.54	8.46	8.53	696,071	###	###	###	###
1998-May-07 Thu	8.45	8.47	8.44	8.46			###	###	0.6
1998-May-06 Wed	8.486	8.55	8.45	8.5	146,276	1,243,346	78.8	78.8	0.6
1998-May-05 Tue	8.5	###	8.45	8.5	145,685	###	###	###	0.6
1998-May-04 Mon	8.55	###	8.48	8.54			###	###	###
1998-May-01 Fri	###	###	###	8.55			###	###	###
1998-Apr-30 Thu	8.23	###	8.2	###			79.6	79.6	0.0
1998-Apr-29 Wed	8.22	8.25	8.2	8.2	666,728	###	###	###	0.6
1998-Apr-28 Tue	8.325	8.325	8.2	###	264,380	###	###	###	0.0
1998-Apr-27 Mon	8.5	8.5	###	8.4			21.1	21.1	###
1998-Apr-24 Fri	8.48	8.5	8.45	8.45	1,478,386	12,529,321	28.5	28.5	###
1998-Apr-23 Thu	8.45	8.52	8.4	8.5			68.5	68.5	0.6
1998-Apr-22 Wed	###	8.48	###	8.48	141,253	###	###	###	0.6
1998-Apr-21 Tue	###	###	8.25	###			###	###	0.0
1998-Apr-20 Mon	8.57	8.57	###	###	672,184	###	13.3	13.3	0.0
1998-Apr-17 Fri	###	###	8.4	8.55			26.9	26.9	###
1998-Apr-16 Thu	###	###	8.58	###			25.0	25.0	0.0
1998-Apr-15 Wed	8.679	8.7	###	###			29.0	29.0	0.0
1998-Apr-14 Tue	8.24	8.75	8.24	###	809,655	###	95.8	95.8	0.0
1998-Apr-09 Thu	###	8.25	###	8.23	225,979	###	###	###	0.6
1998-Apr-08 Wed	8.083	8.25	8	8.21			###	###	###
1998-Apr-07 Tue	###	###	8	8.124	210,874	###	###	###	###
1998-Apr-06 Mon	###	###	###	###			###	###	0.0
1998-Apr-03 Fri	8	###	###	###			32.8	32.8	0.0
1998-Apr-02 Thu	###	###	###	8	264,720	0	27.2	27.2	###
1998-Apr-01 Wed	###	8.21	8	8			11.2	11.2	###
1998-Mar-31 Tue	8.28	8.28	###	###			###	###	0.0
1998-Mar-30 Mon	###	8.28	###	8.28	1,417,440	###	89.6	89.6	###
1998-Mar-27 Fri	8	8.25	8	###	905,658	7,358,471	###	###	0.0
1998-Mar-26 Thu	###	###	###	###			84.1	84.1	0.0
1998-Mar-25 Wed	###	8	###	###	369,221	1,476,884	###	###	0.0
1998-Mar-24 Tue	7.949	###	7.949	7.974	388,627	###	71.0	71.0	###
1998-Mar-23 Mon	7.956	8	###	###	243,629	###	32.8	32.8	0.0
1998-Mar-20 Fri	8	8	7.86	###	301,677	###	###	###	0.0
1998-Mar-19 Thu	###	###	###	###			###	###	0.0
1998-Mar-18 Wed	###	###	7.7	###			###	###	0.0
1998-Mar-17 Tue	###	7.75	###	7.72			###	###	###
1998-Mar-16 Mon	###	###	7.55	7.58			###	###	###
1998-Mar-13 Fri	7.56	###	7.55	###	719,648	2,716,671	75.3	75.3	0.0
1998-Mar-12 Thu	7.52	7.55	7.5	7.53	497,243	3,741,753	79.4	79.4	0.5
1998-Mar-11 Wed	7.55	7.57	7.46	7.5	429,524	3,227,872	26.5	26.5	0.5
1998-Mar-10 Tue	7.55	###	7.55	7.55			73.3	73.3	###
1998-Mar-09 Mon	###	7.55	7.45	7.52			29.1	29.1	0.5
1998-Mar-06 Fri	7.5	7.54	7.45	7.52			65.8	65.8	0.5
1998-Mar-05 Thu	###	###	7.45	7.576			###	###	###
1998-Mar-04 Wed	###	7.71	###	###			###	###	0.0
1998-Mar-03 Tue	###	###	###	###			36.5	36.5	0.0
1998-Mar-02 Mon	7.921	###	###	###	310,771	0	###	###	0.0
1998-Feb-27 Fri	###	###	7.79	###			###	###	0.0
1998-Feb-26 Thu	8.088	###	7.75	7.89	541,973	2,100,145	10.2	10.2	###
1998-Feb-25 Wed	7.848	###	7.8	8	920,945	3,591,685	85.5	85.5	###
1998-Feb-24 Tue	7.555	###	7.55	7.87			###	###	0.6
1998-Feb-23 Mon	7.375	7.55	###	7.55			88.4	88.4	###
1998-Feb-20 Fri	###	7.4	###	###	356,677	###	###	###	0.0
1998-Feb-19 Thu	7.456	7.55	###	###	193,280	###	###	###	0.0
1998-Feb-18 Wed	7.45	7.55	7.4	7.45	284,523	###	###	###	0.5
1998-Feb-17 Tue	###	7.48	###	7.46			###	###	0.5
1998-Feb-16 Mon	###	7.42	###	###	48,970	181,678	33.0	33.0	0.0
1998-Feb-13 Fri	###	###	7.26	7.275	90,788	###	26.1	26.1	###
1998-Feb-12 Thu	7.45	7.45	7.25	###	156,641	###	###	###	0.0
1998-Feb-11 Wed	7.549	###	7.49	7.49	371,271	###	22.4	22.4	###
1998-Feb-10 Tue	7.5	7.53	7.45	7.53	140,526	###	81.2	81.2	0.5
1998-Feb-09 Mon	7.25	7.5	7.25	7.5	198,343	1,462,779	92.7	92.7	0.5
1998-Feb-06 Fri	7.27	7.41	7.27	###			79.8	79.8	0.0
1998-Feb-05 Thu	###	###	7.25	7.27			24.5	24.5	###
1998-Feb-04 Wed	7.4	7.45	###	###			###	###	0.0
1998-Feb-03 Tue	7.579	###	###	7.4			15.0	15.0	0.5
1998-Feb-02 Mon	###	7.52	###	7.52	390,121	1,466,854	###	###	0.5
1998-Jan-30 Fri	7.4	7.51	7.4	7.4	1,126,527	8,398,258	###	###	0.5
1998-Jan-29 Thu	7.4	7.43	###	###			21.9	21.9	0.0
1998-Jan-28 Wed	7.345	7.55	7.345	7.4	584,447	###	###	###	0.5
1998-Jan-27 Tue	7.286	###	7.25	###	781,479	###	###	###	0.0
1998-Jan-23 Fri	###	7.27	###	7.27			82.7	82.7	###
1998-Jan-22 Thu	###	###	###	###			76.9	76.9	0.0
1998-Jan-21 Wed	###	###	###	###			16.0	16.0	0.0
1998-Jan-20 Tue	7.2	###	###	###			84.5	84.5	0.0
1998-Jan-19 Mon	###	###	7.155	7.28			###	###	0.5
1998-Jan-16 Fri	###	###	###	###	229,770	0	###	###	0.0
1998-Jan-15 Thu	###	###	###	###	339,823	0	83.2	83.2	0.0
1998-Jan-14 Wed	###	###	###	###	502,785	0	21.4	21.4	0.0
1998-Jan-13 Tue	###	###	###	###			###	###	0.0
1998-Jan-12 Mon	6.989	###	###	###			90.5	90.5	0.0
1998-Jan-09 Fri	###	###	7	###	1,316,656	###	88.6	88.6	0.0
1998-Jan-08 Thu	7	###	7	###			84.1	84.1	0.0
1998-Jan-07 Wed	7.057	###	6.88	7	1,086,585	3,737,852	25.8	25.8	0.5
1998-Jan-06 Tue	7.2	7.28	###	###	475,986	1,732,589	22.5	22.5	0.0
1998-Jan-05 Mon	7.078	7.25	7.078	7.21			###	###	###
1998-Jan-02 Fri	###	###	###	###			###	###	0.0
1997-Dec-31 Wed	7.245	7.25	###	7.2			###	###	0.5
1997-Dec-30 Tue	7	7.25	7	###	1,401,724	9,987,283	###	###	0.0
1997-Dec-29 Mon	###	7	###	7	300,227	###	71.1	71.1	0.5
1997-Dec-24 Wed	###	###	6.83	###			76.3	76.3	0.0
1997-Dec-23 Tue	6.78	###	6.78	###			###	###	0.0
1997-Dec-22 Mon	6.82	6.82	###	6.73			###	###	###
1997-Dec-19 Fri	6.883	###	6.72	6.82	648,989	###	###	###	0.5
1997-Dec-18 Thu	###	###	6.85	###			###	###	0.0
1997-Dec-17 Wed	###	###	6.8	###	491,126	1,669,828	###	###	0.0
1997-Dec-16 Tue	###	###	###	###	559,476	0	###	###	0.0
1997-Dec-15 Mon	6.72	6.89	6.72	###			###	###	0.0
1997-Dec-12 Fri	6.647	6.75	###	6.72	744,723	2,513,440	79.1	79.1	0.5
1997-Dec-11 Thu	6.8	6.8	###	6.76	1,569,622	###	###	###	0.5
1997-Dec-10 Wed	###	6.83	###	6.83	875,029	2,988,224	###	###	0.5
1997-Dec-09 Tue	6.55	6.72	6.53	###	1,150,375	###	84.7	84.7	0.0
1997-Dec-08 Mon	###	###	6.51	6.55	1,978,558	###	21.8	21.8	0.5
1997-Dec-05 Fri	6.59	###	6.53	6.53	784,745	###	18.8	18.8	###
1997-Dec-04 Thu	6.646	###	6.56	6.57	931,982	###	17.0	17.0	###
1997-Dec-03 Wed	6.559	###	6.53	6.58	1,600,370	###	65.4	65.4	0.5
1997-Dec-02 Tue	6.85	6.85	6.7	6.7	899,141	6,091,680	###	###	0.5
1997-Dec-01 Mon	6.81	6.89	6.75	6.76	274,151	###	###	###	0.5
1997-Nov-28 Fri	6.85	6.85	6.75	6.8	2,476,950	###	20.6	20.6	0.5
1997-Nov-27 Thu	###	###	6.8	6.87	249,889	849,622	82.3	82.3	###
1997-Nov-26 Wed	6.848	###	6.8	6.8	202,148	###	28.7	28.7	0.5
1997-Nov-25 Tue	6.88	###	6.75	6.82			29.6	29.6	0.5
1997-Nov-24 Mon	###	###	6.8	###	328,857	###	89.9	89.9	0.0
1997-Nov-21 Fri	###	###	###	6.8	187,076	0	78.2	78.2	0.5
1997-Nov-20 Thu	6.56	6.75	6.56	###	1,047,685	6,972,343	85.9	85.9	0.0
1997-Nov-19 Wed	###	###	6.53	6.55	862,389	###	###	###	0.5
1997-Nov-18 Tue	6.75	6.75	6.52	###			###	###	0.0
1997-Nov-17 Mon	###	6.71	###	###	805,047	###	###	###	0.0
1997-Nov-14 Fri	###	###	###	###	441,572	0	###	###	0.0
1997-Nov-13 Thu	6.85	###	6.7	###			77.9	77.9	0.0
1997-Nov-12 Wed	###	###	6.8	###	205,242	697,822	###	###	0.0
1997-Nov-11 Tue	###	###	###	###			###	###	0.0
1997-Nov-10 Mon	6.427	6.86	6.427	###	270,450	###	###	###	0.0
1997-Nov-07 Fri	###	###	###	###	292,225	0	8.2	8.2	0.0
1997-Nov-06 Thu	6.948	###	6.88	###	1,142,483	3,930,141	###	###	0.0
1997-Nov-05 Wed	###	6.943	6.82	6.943			76.0	76.0	0.5
1997-Nov-04 Tue	###	7	###	###			###	###	0.0
1997-Nov-03 Mon	6.557	###	6.52	###			73.7	73.7	0.0
1997-Oct-31 Fri	###	6.55	6.28	6.52			###	###	0.5
1997-Oct-30 Thu	###	###	###	###	593,853	0	38.7	38.7	0.0
1997-Oct-29 Wed	###	###	###	###			###	###	0.0
1997-Oct-28 Tue	###	###	###	###	855,151	0	###	###	0.0
1997-Oct-27 Mon	###	###	6.4	6.55			47.3	47.3	0.5
1997-Oct-24 Fri	6.477	###	###	###			###	###	0.0
1997-Oct-23 Thu	###	6.8	###	6.727	501,370	1,704,658	###	###	###
1997-Oct-22 Wed	###	6.85	###	###	423,250	###	###	###	0.0
1997-Oct-21 Tue	###	6.88	6.8	6.8	482,122	###	21.9	21.9	0.5
1997-Oct-20 Mon	###	6.89	6.79	6.85			27.7	27.7	###
1997-Oct-17 Fri	###	###	###	###			92.1	92.1	0.0
1997-Oct-16 Thu	6.76	6.78	6.7	6.77	371,079	2,501,072	###	###	###
1997-Oct-15 Wed	6.83	6.83	6.71	6.78	411,344	###	28.6	28.6	0.5
1997-Oct-14 Tue	###	6.83	6.7	6.83			91.7	91.7	0.5
1997-Oct-13 Mon	6.78	6.8	###	###	231,887	###	17.9	17.9	0.0
1997-Oct-10 Fri	6.85	6.89	6.76	###			###	###	0.0
1997-Oct-09 Thu	###	###	6.77	6.86	616,780	###	###	###	0.5
1997-Oct-08 Wed	###	###	###	###	211,478	0	88.0	88.0	0.0
1997-Oct-07 Tue	6.88	6.88	6.8	6.8	293,841	2,009,872	26.4	26.4	0.5
1997-Oct-06 Mon	###	###	6.79	###	150,885	512,254	69.9	69.9	0.0
1997-Oct-03 Fri	6.84	###	6.82	###			###	###	0.0
1997-Oct-02 Thu	7	7	6.85	6.87			15.8	15.8	###
1997-Oct-01 Wed	7	###	###	7			###	###	0.5
1997-Sep-30 Tue	###	###	7	7	744,575	###	27.8	27.8	0.5
1997-Sep-29 Mon	###	###	###	7	361,981	0	70.9	70.9	0.5
1997-Sep-26 Fri	###	###	###	7	329,748	0	11.2	11.2	0.5
1997-Sep-25 Thu	###	###	###	###	371,188	0	17.9	17.9	0.0
1997-Sep-24 Wed	###	7.2	###	7.2	355,546	###	###	###	0.5
1997-Sep-23 Tue	###	7.43	7	###			###	###	0.0
1997-Sep-22 Mon	6.889	7.4	6.88	7.4			97.7	97.7	0.5
1997-Sep-19 Fri	###	###	6.85	###	426,141	###	###	###	0.0
1997-Sep-18 Thu	6.88	###	6.8	6.89	373,154	1,268,723	72.9	72.9	0.5
1997-Sep-17 Wed	6.959	###	###	###	324,456	0	###	###	0.0
1997-Sep-16 Tue	6.922	###	6.89	###	178,479	###	30.6	30.6	0.0
1997-Sep-15 Mon	###	###	###	###	203,624	0	90.2	90.2	0.0
1997-Sep-12 Fri	###	6.75	###	6.75	1,731,978	5,845,425	###	###	0.5
1997-Sep-11 Thu	6.75	6.76	###	###	575,272	###	19.7	19.7	0.0
1997-Sep-10 Wed	###	###	6.82	6.82	1,375,841	###	13.7	13.7	0.5
1997-Sep-09 Tue	6.889	###	6.889	###			###	###	0.0
1997-Sep-08 Mon	6.82	6.89	6.82	6.89			77.1	77.1	0.5
1997-Sep-05 Fri	6.75	6.84	6.75	6.84	400,622	2,722,226	###	###	0.5
1997-Sep-04 Thu	6.7	6.75	###	6.75			78.1	78.1	0.5
1997-Sep-03 Wed	6.958	###	6.958	###	603,157	2,098,383	###	###	0.0
1997-Sep-02 Tue	###	###	6.8	6.87	198,680	###	83.5	83.5	###
1997-Sep-01 Mon	6.75	6.84	6.7	6.83	244,949	###	###	###	0.5
1997-Aug-29 Fri	###	###	6.52	6.78	526,782	###	41.7	41.7	0.5
1997-Aug-28 Thu	###	###	6.8	6.8			14.8	14.8	0.5
1997-Aug-27 Wed	###	###	6.73	6.89			###	###	0.5
1997-Aug-26 Tue	6.753	6.8	6.7	6.75			###	###	0.5
1997-Aug-25 Mon	6.75	6.82	###	6.73			23.7	23.7	###
1997-Aug-22 Fri	6.841	6.85	6.74	6.75			21.3	21.3	0.5
1997-Aug-21 Thu	###	###	6.83	6.86			13.4	13.4	0.5
1997-Aug-20 Wed	###	###	6.87	###	1,017,249	3,494,250	74.0	74.0	0.0
1997-Aug-19 Tue	###	###	6.83	6.86	200,752	###	###	###	0.5
1997-Aug-18 Mon	6.74	6.85	###	6.84			75.6	75.6	0.5
1997-Aug-15 Fri	6.85	7	6.85	###			70.3	70.3	0.0
1997-Aug-14 Thu	6.76	6.83	6.76	6.82	205,775	1,398,241	78.3	78.3	0.5
1997-Aug-13 Wed	6.759	6.78	6.73	6.76			82.0	82.0	0.5
1997-Aug-12 Tue	6.81	6.87	6.75	###	274,759	###	###	###	0.0
1997-Aug-11 Mon	6.8	6.85	6.75	6.8	706,787	4,806,151	80.6	80.6	0.5
1997-Aug-08 Fri	###	###	6.85	###			65.2	65.2	0.0
1997-Aug-07 Thu	6.85	###	6.83	###			###	###	0.0
1997-Aug-06 Wed	6.76	6.82	6.75	6.82			###	###	0.5
1997-Aug-05 Tue	6.778	6.79	6.75	6.78			###	###	0.5
1997-Aug-04 Mon	6.681	6.78	###	6.78	793,080	2,688,541	###	###	0.5
1997-Aug-01 Fri	6.73	6.73	###	6.7			24.5	24.5	0.5
1997-Jul-31 Thu	###	6.82	6.7	6.75	913,278	6,173,759	22.3	22.3	0.5
1997-Jul-30 Wed	6.884	###	6.83	6.83			26.9	26.9	0.5
1997-Jul-29 Tue	###	###	6.87	6.87			19.6	19.6	###
1997-Jul-28 Mon	6.877	###	6.87	###			###	###	0.0
1997-Jul-25 Fri	###	###	###	6.87	2,622,179	0	73.8	73.8	###
1997-Jul-24 Thu	6.8	6.83	6.75	6.8	921,228	###	###	###	0.5
1997-Jul-23 Wed	6.79	6.85	6.78	6.81	677,921	###	###	###	###
1997-Jul-22 Tue	###	6.71	###	###			###	###	0.0
1997-Jul-21 Mon	###	6.7	6.55	6.7	619,929	4,107,029	###	###	0.5
1997-Jul-18 Fri	6.7	6.73	###	###	526,181	###	25.6	25.6	0.0
1997-Jul-17 Thu	6.74	6.8	###	6.7			###	###	0.5
1997-Jul-16 Wed	###	6.73	###	6.7	377,242	###	###	###	0.5
1997-Jul-15 Tue	###	6.682	6.55	###			80.6	80.6	0.0
1997-Jul-14 Mon	6.8	6.8	6.58	###	455,288	3,045,876	19.4	19.4	0.0
1997-Jul-11 Fri	6.88	6.88	6.79	6.8	417,655	2,854,671	###	###	0.5
1997-Jul-10 Thu	6.754	###	6.74	6.85			###	###	###
1997-Jul-09 Wed	###	6.87	###	6.8	655,248	2,250,776	63.3	63.3	0.5
1997-Jul-08 Tue	6.87	6.87	###	6.71	885,346	###	34.0	34.0	###
1997-Jul-07 Mon	6.922	###	6.82	6.88	246,746	###	###	###	###
1997-Jul-04 Fri	###	###	###	###			###	###	0.0
1997-Jul-03 Thu	7.023	###	###	###			###	###	0.0
1997-Jul-02 Wed	7	###	###	###			###	###	0.0
1997-Jul-01 Tue	###	###	7	7			15.8	15.8	0.5
1997-Jun-30 Mon	7	7.25	7	7.2			###	###	0.5
1997-Jun-27 Fri	###	###	7	###	861,251	3,014,378	###	###	0.0
1997-Jun-26 Thu	###	###	7	###			72.8	72.8	0.0
1997-Jun-25 Wed	###	###	7	###			###	###	0.0
1997-Jun-24 Tue	###	###	6.89	7			82.7	82.7	0.5
1997-Jun-23 Mon	###	###	###	7			###	###	0.5
1997-Jun-20 Fri	6.859	###	6.859	7			84.4	84.4	0.5
1997-Jun-19 Thu	6.73	6.88	6.73	6.8			79.8	79.8	0.5
1997-Jun-18 Wed	6.7	6.76	6.7	6.74	555,029	3,735,345	77.8	77.8	###
1997-Jun-17 Tue	6.73	6.77	###	6.77	400,182	###	###	###	###
1997-Jun-16 Mon	###	6.85	###	6.772			###	###	###
1997-Jun-13 Fri	6.52	###	6.52	###			###	###	0.0
1997-Jun-12 Thu	6.52	6.52	6.45	###			29.1	29.1	0.0
1997-Jun-11 Wed	###	6.56	6.5	6.54	1,158,049	7,562,059	78.4	78.4	0.5
1997-Jun-10 Tue	6.5	6.55	6.5	6.53	404,945	###	###	###	###
1997-Jun-06 Fri	6.422	6.48	6.42	6.48	719,825	4,642,871	78.7	78.7	0.5
1997-Jun-05 Thu	6.587	6.587	###	###	314,487	###	###	###	0.0
1997-Jun-04 Wed	###	###	6.5	###	514,989	###	81.4	81.4	0.0
1997-Jun-03 Tue	6.48	6.56	6.46	6.52	659,641	###	###	###	0.5
1997-Jun-02 Mon	###	6.54	6.45	6.49	530,683	3,446,786	71.4	71.4	###
1997-May-30 Fri	###	6.52	6.43	6.49	1,088,826	7,050,148	70.1	70.1	###
1997-May-29 Thu	###	6.45	###	6.44	1,120,082	###	84.7	84.7	0.5
1997-May-28 Wed	###	6.29	6.148	6.26	1,133,184	7,047,271	###	###	0.4
1997-May-27 Tue	6.159	###	###	###			###	###	0.0
1997-May-26 Mon	6.21	6.21	###	###	231,224	717,950	###	###	0.0
1997-May-23 Fri	6.23	6.244	###	###	203,245	###	###	###	0.0
1997-May-22 Thu	6.124	###	###	###	335,081	0	###	###	0.0
1997-May-21 Wed	###	###	###	###			26.3	26.3	0.0
1997-May-20 Tue	###	###	###	###			###	###	0.0
1997-May-19 Mon	###	###	###	###	220,942	0	###	###	0.0
1997-May-16 Fri	6.155	###	###	###			###	###	0.0
1997-May-15 Thu	###	###	###	6.157	619,940	0	29.2	29.2	###
1997-May-14 Wed	###	6.2	###	6.2	532,328	###	###	###	0.4
1997-May-13 Tue	6.074	###	###	###			###	###	0.0
1997-May-12 Mon	###	###	###	###	719,648	0	###	###	0.0
1997-May-09 Fri	###	###	###	###			###	###	0.0
1997-May-08 Thu	6.25	6.25	###	###	571,640	1,786,375	16.6	16.6	0.0
1997-May-07 Wed	###	###	6.25	###	282,975	###	72.4	72.4	0.0
1997-May-06 Tue	###	###	6.27	###			26.4	26.4	0.0
1997-May-05 Mon	###	###	6.27	6.27	511,029	1,602,075	###	###	0.4
1997-May-02 Fri	6.2	6.28	6.2	6.25			73.0	73.0	###
1997-May-01 Thu	###	###	###	###	462,044	0	13.3	13.3	0.0
1997-Apr-30 Wed	###	6.42	###	###			###	###	0.0
1997-Apr-29 Tue	###	6.4	###	###	240,821	770,627	###	###	0.0
1997-Apr-28 Mon	###	###	###	###	1,471,150	0	###	###	0.0
1997-Apr-24 Thu	6.29	6.5	6.29	6.44			###	###	0.5
1997-Apr-23 Wed	6.153	6.41	6.153	6.41	731,156	4,592,756	95.1	95.1	0.5
1997-Apr-22 Tue	6.058	###	###	###			74.8	74.8	0.0
1997-Apr-21 Mon	###	###	###	###			###	###	0.0
1997-Apr-18 Fri	6.046	###	###	###	365,471	0	68.8	68.8	0.0
1997-Apr-17 Thu	###	###	###	###			81.4	81.4	0.0
1997-Apr-16 Wed	6	###	6	###	253,646	###	###	###	0.0
1997-Apr-15 Tue	###	6	###	###	185,280	555,840	80.1	80.1	0.0
1997-Apr-14 Mon	###	###	5.82	5.88	482,285	1,403,449	27.0	27.0	0.4
1997-Apr-11 Fri	###	###	###	###	539,047	0	29.8	29.8	0.0
1997-Apr-10 Thu	###	###	###	###			22.1	22.1	0.0
1997-Apr-09 Wed	###	###	###	###			74.5	74.5	0.0
1997-Apr-08 Tue	###	###	###	###			###	###	0.0
1997-Apr-07 Mon	5.87	###	5.86	5.88			75.9	75.9	0.4
1997-Apr-04 Fri	5.771	5.89	5.77	5.85	318,144	1,854,779	###	###	0.4
1997-Apr-03 Thu	5.74	5.8	5.7	5.76			68.4	68.4	###
1997-Apr-02 Wed	###	5.83	5.7	5.79			###	###	###
1997-Apr-01 Tue	5.7	5.7	5.55	###	367,755	2,068,621	38.3	38.3	0.0
1997-Mar-27 Thu	###	5.85	###	5.83			72.4	72.4	###
1997-Mar-26 Wed	5.753	5.753	###	5.7			21.3	21.3	0.4
1997-Mar-25 Tue	5.85	5.85	5.75	5.75			###	###	###
1997-Mar-24 Mon	5.652	5.8	5.652	###			###	###	0.0
1997-Mar-21 Fri	5.58	###	5.58	###			###	###	0.0
1997-Mar-20 Thu	###	###	5.55	5.59			###	###	###
1997-Mar-19 Wed	###	5.74	###	5.684			###	###	###
1997-Mar-18 Tue	5.8	5.8	5.74	5.75	462,641	###	34.0	34.0	###
1997-Mar-17 Mon	###	###	5.81	5.82			14.9	14.9	0.4
1997-Mar-14 Fri	###	###	5.82	5.87	844,047	2,456,176	22.9	22.9	###
1997-Mar-13 Thu	###	###	###	###			29.2	29.2	0.0
1997-Mar-12 Wed	###	###	###	6			###	###	0.4
1997-Mar-11 Tue	###	###	6	###	1,080,789	###	###	###	0.0
1997-Mar-10 Mon	###	###	###	6			73.0	73.0	0.4
1997-Mar-07 Fri	6.046	###	###	###	358,442	0	12.8	12.8	0.0
1997-Mar-06 Thu	6.128	###	###	###			###	###	0.0
1997-Mar-05 Wed	5.958	###	###	###			###	###	0.0
1997-Mar-04 Tue	###	6	5.88	6			###	###	0.4
1997-Mar-03 Mon	###	###	5.85	5.88	1,027,877	3,006,540	38.0	38.0	0.4
1997-Feb-28 Fri	###	###	5.8	###	612,122	1,775,153	15.4	15.4	0.0
1997-Feb-27 Thu	###	###	###	###	212,381	0	###	###	0.0
1997-Feb-26 Wed	###	###	###	###			28.3	28.3	0.0
1997-Feb-25 Tue	###	###	6	###	373,958	1,121,874	84.8	84.8	0.0
1997-Feb-24 Mon	6.051	###	6	###	102,574	307,722	###	###	0.0
1997-Feb-21 Fri	###	###	6	###	616,873	###	###	###	0.0
1997-Feb-20 Thu	###	###	###	###	1,354,840	0	###	###	0.0
1997-Feb-19 Wed	###	###	###	###			72.8	72.8	0.0
1997-Feb-18 Tue	5.923	###	5.86	###	252,983	741,240	###	###	0.0
1997-Feb-17 Mon	5.923	###	###	###			###	###	0.0
1997-Feb-14 Fri	5.927	###	###	###	635,422	0	###	###	0.0
1997-Feb-13 Thu	###	###	###	###			65.0	65.0	0.0
1997-Feb-12 Wed	5.78	###	5.77	###	1,073,987	3,098,452	86.3	86.3	0.0
1997-Feb-11 Tue	5.752	5.78	5.74	5.78			73.0	73.0	0.4
1997-Feb-10 Mon	###	5.87	5.75	5.76	374,848	###	23.7	23.7	###
1997-Feb-07 Fri	5.84	5.85	5.8	5.8	426,083	###	21.4	21.4	0.4
1997-Feb-06 Thu	5.82	5.85	5.82	5.85	1,721,977	###	###	###	0.4
1997-Feb-05 Wed	5.8	5.86	5.8	5.85			###	###	0.4
1997-Feb-04 Tue	5.78	5.78	5.71	5.76	838,542	4,817,423	34.9	34.9	###
1997-Feb-03 Mon	5.76	5.77	5.73	5.76	401,885	###	72.2	72.2	###
1997-Jan-31 Fri	5.8	5.82	5.73	5.73	3,712,477	21,439,554	###	###	###
1997-Jan-30 Thu	5.72	5.82	5.72	5.76	737,050	4,252,778	73.6	73.6	###
1997-Jan-29 Wed	###	5.72	###	5.72			75.7	75.7	0.4
1997-Jan-28 Tue	5.683	5.683	###	###	527,672	1,499,379	34.2	34.2	0.0
1997-Jan-24 Fri	5.782	5.782	5.7	5.7	752,056	4,317,553	21.1	21.1	0.4
1997-Jan-23 Thu	5.8	5.82	5.77	5.79	559,947	###	27.3	27.3	###
1997-Jan-22 Wed	5.84	5.85	5.8	5.8			###	###	0.4
1997-Jan-21 Tue	###	5.85	5.78	5.85			###	###	0.4
1997-Jan-20 Mon	5.81	5.84	5.8	5.81			###	###	###
1997-Jan-17 Fri	5.81	5.83	5.78	5.81			###	###	###
1997-Jan-16 Thu	5.81	5.82	5.8	5.81	347,142	###	###	###	###
1997-Jan-15 Wed	5.77	5.84	5.77	5.83			###	###	###
1997-Jan-14 Tue	###	5.8	5.76	5.77	322,789	1,865,720	###	###	0.4
1997-Jan-13 Mon	5.844	5.85	5.75	5.75	199,726	###	###	###	###
1997-Jan-10 Fri	5.85	5.89	5.84	5.85	240,742	1,411,951	70.8	70.8	0.4
1997-Jan-09 Thu	5.86	5.87	5.8	5.85			27.0	27.0	0.4
1997-Jan-08 Wed	5.88	5.89	5.85	5.86	287,725	1,688,945	###	###	0.4
1997-Jan-07 Tue	5.876	###	5.84	5.89	127,371	371,923	###	###	###
1997-Jan-06 Mon	###	###	5.8	5.88	141,348	###	###	###	0.4
1997-Jan-03 Fri	5.943	###	###	###	176,151	0	###	###	0.0
1997-Jan-02 Thu	###	###	5.89	###	400,177	1,178,521	78.6	78.6	0.0
1996-Dec-31 Tue	###	6	###	6	173,649	520,947	81.7	81.7	0.4
1996-Dec-30 Mon	5.88	###	5.87	###	712,827	2,092,147	69.7	69.7	0.0
1996-Dec-27 Fri	5.83	###	5.83	5.85			###	###	0.4
1996-Dec-24 Tue	5.79	5.85	5.79	5.85			###	###	0.4
1996-Dec-23 Mon	5.75	5.81	5.75	5.81			76.8	76.8	###
1996-Dec-20 Fri	5.79	5.81	5.73	5.78			###	###	0.4
1996-Dec-19 Thu	###	5.8	5.75	5.75			###	###	###
1996-Dec-18 Wed	5.8	5.85	5.77	5.8			###	###	0.4
1996-Dec-17 Tue	###	5.79	5.75	5.79	215,241	1,241,940	75.1	75.1	###
1996-Dec-16 Mon	5.774	5.79	5.75	5.77	446,140	2,574,227	22.5	22.5	0.4
1996-Dec-13 Fri	5.72	5.76	###	5.76			80.8	80.8	###
1996-Dec-12 Thu	###	5.83	###	5.8	412,841	###	###	###	0.4
1996-Dec-11 Wed	5.75	5.85	5.75	5.83	671,727	###	86.0	86.0	###
1996-Dec-10 Tue	###	5.75	###	5.73	917,726	###	###	###	###
1996-Dec-09 Mon	5.7	5.7	###	5.7	1,553,283	4,426,856	67.8	67.8	0.4
1996-Dec-06 Fri	5.689	5.72	###	###	762,774	###	54.0	54.0	0.0
1996-Dec-05 Thu	5.7	5.74	###	5.7			###	###	0.4
1996-Dec-04 Wed	5.641	5.72	5.641	###			76.1	76.1	0.0
1996-Dec-03 Tue	###	5.74	###	###			###	###	0.0
1996-Dec-02 Mon	5.671	5.75	###	5.7			74.3	74.3	0.4
1996-Nov-29 Fri	5.75	5.77	###	###	610,454	1,761,159	###	###	0.0
1996-Nov-28 Thu	###	5.78	###	5.76	1,573,853	###	###	###	###
1996-Nov-27 Wed	###	###	5.76	5.76	376,050	1,083,024	11.1	11.1	###
1996-Nov-26 Tue	5.853	###	5.83	###	390,547	1,138,444	###	###	0.0
1996-Nov-25 Mon	###	###	5.85	5.87			28.0	28.0	###
1996-Nov-22 Fri	5.851	5.851	5.75	5.82			###	###	0.4
1996-Nov-21 Thu	5.942	###	5.89	5.89	543,486	###	###	###	###
1996-Nov-20 Wed	###	###	###	###			###	###	0.0
1996-Nov-19 Tue	5.981	5.981	###	###	326,776	977,223	###	###	0.0
1996-Nov-18 Mon	5.976	###	5.976	###			71.8	71.8	0.0
1996-Nov-15 Fri	5.971	###	###	###			###	###	0.0
1996-Nov-14 Thu	###	###	###	###			###	###	0.0
1996-Nov-13 Wed	###	###	5.86	###	460,925	###	27.5	27.5	0.0
1996-Nov-12 Tue	5.82	5.88	5.81	5.88	401,341	###	###	###	0.4
1996-Nov-11 Mon	###	5.84	5.82	5.82	99,080	###	###	###	0.4
1996-Nov-07 Thu	###	###	5.88	5.88			###	###	0.4
1996-Nov-06 Wed	###	###	5.85	###	130,685	382,253	69.7	69.7	0.0
1996-Nov-05 Tue	###	###	5.87	###			10.1	10.1	0.0
1996-Nov-04 Mon	###	###	###	###			77.5	77.5	0.0
1996-Nov-01 Fri	###	###	###	###			###	###	0.0
1996-Oct-31 Thu	5.955	5.955	###	###	447,620	1,332,788	24.3	24.3	0.0
1996-Oct-30 Wed	5.946	###	###	###			67.1	67.1	0.0
1996-Oct-29 Tue	5.84	5.89	5.82	5.88	991,083	###	###	###	0.4
1996-Oct-28 Mon	###	###	5.8	###	603,871	1,751,225	80.3	80.3	0.0
1996-Oct-25 Fri	5.941	###	5.77	5.8			###	###	0.4
1996-Oct-24 Thu	5.88	###	5.88	###			74.9	74.9	0.0
1996-Oct-23 Wed	###	###	5.83	5.85			17.8	17.8	0.4
1996-Oct-22 Tue	###	###	5.85	###			28.5	28.5	0.0
1996-Oct-21 Mon	###	###	###	###			###	###	0.0
1996-Oct-18 Fri	###	###	###	6			26.9	26.9	0.4
1996-Oct-17 Thu	5.954	###	###	6			76.6	76.6	0.4
1996-Oct-16 Wed	5.885	###	5.85	###			###	###	0.0
1996-Oct-15 Tue	5.89	###	5.88	5.89			###	###	###
1996-Oct-14 Mon	5.86	5.89	5.856	5.88			68.7	68.7	0.4
1996-Oct-11 Fri	5.856	###	5.84	5.84			###	###	0.4
1996-Oct-10 Thu	5.842	5.87	5.84	5.85			64.0	64.0	0.4
1996-Oct-09 Wed	###	###	5.88	5.88			26.4	26.4	0.4
1996-Oct-08 Tue	###	6	###	###			22.3	22.3	0.0
1996-Oct-07 Mon	###	###	###	6			###	###	0.4
1996-Oct-04 Fri	###	6	###	###			###	###	0.0
1996-Oct-03 Thu	###	###	6	6			28.9	28.9	0.4
1996-Oct-02 Wed	###	6	###	6			###	###	0.4
1996-Oct-01 Tue	###	###	5.88	###			24.7	24.7	0.0
1996-Sep-30 Mon	6.244	6.26	###	6.24			24.0	24.0	0.4
1996-Sep-27 Fri	6.28	###	6.24	6.25			###	###	###
1996-Sep-26 Thu	###	6.28	6.21	6.21			19.2	19.2	###
1996-Sep-25 Wed	###	###	6.21	6.22			###	###	0.4
1996-Sep-24 Tue	6.27	###	6.27	###			75.2	75.2	0.0
1996-Sep-23 Mon	6.286	###	6.25	6.27			###	###	0.4
1996-Sep-20 Fri	###	###	6.26	6.28			###	###	0.4
1996-Sep-19 Thu	###	###	6.27	###			73.0	73.0	0.0
1996-Sep-18 Wed	6.28	###	6.25	6.29			79.8	79.8	###
1996-Sep-17 Tue	6.374	6.43	6.29	###			###	###	0.0
1996-Sep-16 Mon	6.183	###	6.183	###			###	###	0.0
1996-Sep-13 Fri	###	###	###	###			70.1	70.1	0.0
1996-Sep-12 Thu	###	###	###	###			84.8	84.8	0.0
1996-Sep-11 Wed	###	###	###	###			21.3	21.3	0.0
1996-Sep-10 Tue	6.028	###	###	###			###	###	0.0
1996-Sep-09 Mon	5.984	6	###	###			###	###	0.0
1996-Sep-06 Fri	###	###	5.82	###			###	###	0.0
1996-Sep-05 Thu	6	6	###	###			10.9	10.9	0.0
1996-Sep-04 Wed	###	###	###	###			###	###	0.0
1996-Sep-03 Tue	###	###	###	6			###	###	0.4
1996-Sep-02 Mon	###	6	###	5.87			84.1	84.1	###
1996-Aug-30 Fri	5.751	5.77	5.72	5.77			###	###	0.4
1996-Aug-29 Thu	5.71	5.8	5.71	5.78			81.4	81.4	0.4
1996-Aug-28 Wed	###	5.72	###	5.71			79.2	79.2	0.4
1996-Aug-27 Tue	###	###	###	###			76.0	76.0	0.0
1996-Aug-26 Mon	5.647	###	5.57	###			26.7	26.7	0.0
1996-Aug-23 Fri	5.7	5.73	###	###			###	###	0.0
1996-Aug-22 Thu	5.78	5.78	###	5.7			###	###	0.4
1996-Aug-21 Wed	5.75	5.79	5.74	5.76			###	###	###
1996-Aug-20 Tue	5.678	5.75	5.678	5.75			81.4	81.4	###
1996-Aug-19 Mon	###	###	###	###			###	###	0.0
1996-Aug-16 Fri	###	5.7	###	###			67.8	67.8	0.0
1996-Aug-15 Thu	5.7	5.7	###	###			21.0	21.0	0.0
1996-Aug-14 Wed	###	###	###	###			###	###	0.0
1996-Aug-13 Tue	###	5.7	###	5.7			76.8	76.8	0.4
1996-Aug-12 Mon	###	5.7	###	5.7			76.2	76.2	0.4
1996-Aug-09 Fri	5.73	5.75	5.7	5.72			###	###	0.4
1996-Aug-08 Thu	###	5.8	###	5.78			25.7	25.7	0.4
1996-Aug-07 Wed	5.75	5.8	5.73	5.8			81.6	81.6	0.4
1996-Aug-06 Tue	###	5.8	###	5.75			###	###	###
1996-Aug-05 Mon	5.749	5.8	5.749	5.8			75.8	75.8	0.4
1996-Aug-02 Fri	5.7	5.75	5.7	5.74			###	###	0.4
1996-Aug-01 Thu	###	5.7	###	###			68.6	68.6	0.0
1996-Jul-31 Wed	5.59	###	5.58	###			###	###	0.0
1996-Jul-30 Tue	5.59	5.59	5.55	5.55			###	###	###
1996-Jul-29 Mon	###	###	5.59	###			###	###	0.0
1996-Jul-26 Fri	###	###	###	###			###	###	0.0
1996-Jul-25 Thu	5.55	###	5.55	###			###	###	0.0
1996-Jul-24 Wed	###	5.7	5.55	5.55			###	###	###
1996-Jul-23 Tue	5.74	5.75	###	5.7			26.1	26.1	0.4
1996-Jul-22 Mon	###	5.76	###	5.76			94.1	94.1	###
1996-Jul-19 Fri	###	5.7	###	###			###	###	0.0
1996-Jul-18 Thu	5.47	5.57	5.47	5.52			75.0	75.0	0.4
1996-Jul-17 Wed	5.456	5.5	5.45	5.45			31.5	31.5	###
1996-Jul-16 Tue	###	###	5.28	5.44			36.8	36.8	0.4
1996-Jul-15 Mon	5.559	5.59	5.54	5.56			###	###	0.4
1996-Jul-12 Fri	5.48	###	5.47	###			93.8	93.8	0.0
1996-Jul-11 Thu	5.57	5.58	5.51	5.54			###	###	0.4
1996-Jul-10 Wed	5.53	5.56	5.53	5.54			###	###	0.4
1996-Jul-09 Tue	5.547	5.57	5.48	5.5			###	###	0.4
1996-Jul-08 Mon	###	###	5.55	5.55			###	###	###
1996-Jul-05 Fri	5.73	5.75	###	5.75			75.8	75.8	###
1996-Jul-04 Thu	5.77	5.77	5.7	5.77			###	###	0.4
1996-Jul-03 Wed	5.79	5.8	5.76	5.79			###	###	###
1996-Jul-02 Tue	###	5.8	###	5.79			80.6	80.6	###
1996-Jul-01 Mon	###	5.72	###	5.72			###	###	0.4

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 2024-04-28 22:28:47 thru 2024-04-28 22:28:48 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000