(TCL) TRANSURBAN GROUP Daily Prices Page 10

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

_{Currently Sun 24-Apr-28 06:53:38 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(TCL) TRANSURBAN GROUP Daily Prices Page 10...

TOC Company Info for TCL Limits

Company Details for (TCL) TRANSURBAN GROUP

Listing Code	TCL
Listing Name	TRANSURBAN GROUP
GICS Sector	Transportation
ISIN Name	TRANSURBAN GROUP
ISIN Security	ORDINARY SHARES/UNITS FULLY PAID TRIPLE STAPLED
ISIN Code	AU000000TCL6

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

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	2	4	0.0
MAX	###	###	99.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for TCL Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>

End of day Prices (full format),

600 Days for (TCL) TRANSURBAN GROUP

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.07
2002-Sep-18 Wed	###	###	3.84	3.89			21.1	21.1	0.3
2002-Sep-17 Tue	3.89	###	3.88	###			81.7	81.7	0.0
2002-Sep-16 Mon	###	###	3.84	3.87	482,829	###	###	###	###
2002-Sep-13 Fri	###	###	3.84	###	1,084,856	2,082,923	24.2	24.2	0.0
2002-Sep-12 Thu	###	###	3.89	###			###	###	0.0
2002-Sep-11 Wed	###	###	3.89	###	148,556	288,941	76.6	76.6	0.0
2002-Sep-10 Tue	###	###	3.78	###			###	###	0.0
2002-Sep-09 Mon	###	###	###	###	108,979	0	82.3	82.3	0.0
2002-Sep-06 Fri	###	###	###	###			35.5	35.5	0.0
2002-Sep-05 Thu	###	###	###	4	418,626	0	###	###	0.3
2002-Sep-04 Wed	4	###	4	###	909,189	1,818,378	88.1	88.1	0.0
2002-Sep-03 Tue	###	###	###	###			85.8	85.8	0.0
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	###	###	###	###	835,378	0	71.7	71.7	0.0
2002-Aug-29 Thu	###	###	4	###			###	###	0.0
2002-Aug-28 Wed	###	###	###	###	250,628	0	73.3	73.3	0.0
2002-Aug-27 Tue	4	###	4	###	388,128	776,256	75.1	75.1	0.0
2002-Aug-26 Mon	###	###	###	###			89.5	89.5	0.0
2002-Aug-23 Fri	###	###	###	###			26.8	26.8	0.0
2002-Aug-22 Thu	###	###	###	###			23.4	23.4	0.0
2002-Aug-21 Wed	###	###	###	###			###	###	0.0
2002-Aug-20 Tue	###	###	3.87	###			###	###	0.0
2002-Aug-19 Mon	###	###	###	###			70.5	70.5	0.0
2002-Aug-16 Fri	3.78	###	3.78	###			91.5	91.5	0.0
2002-Aug-15 Thu	3.75	3.79	3.75	3.76	981,580	3,700,556	69.7	69.7	0.3
2002-Aug-14 Wed	3.83	3.84	3.75	3.75			12.8	12.8	0.3
2002-Aug-13 Tue	###	###	3.85	3.85	1,549,288	2,982,379	###	###	0.3
2002-Aug-12 Mon	###	###	###	###			74.2	74.2	0.0
2002-Aug-09 Fri	3.86	###	3.84	3.88			72.5	72.5	0.3
2002-Aug-08 Thu	3.75	3.85	3.75	3.85	637,840	###	88.6	88.6	0.3
2002-Aug-07 Wed	3.73	3.73	###	3.7	1,327,887	###	21.7	21.7	0.3
2002-Aug-06 Tue	###	3.79	###	3.74			###	###	0.3
2002-Aug-05 Mon	3.75	3.75	###	###	280,448	525,840	15.2	15.2	0.0
2002-Aug-02 Fri	3.7	3.8	###	3.8	305,574	###	###	###	###
2002-Aug-01 Thu	3.79	3.79	3.7	3.7	529,074	1,981,382	###	###	0.3
2002-Jul-31 Wed	3.85	3.85	3.75	3.8			23.2	23.2	###
2002-Jul-30 Tue	3.85	3.85	3.73	3.8	1,680,259	6,368,181	###	###	###
2002-Jul-29 Mon	3.7	3.83	3.7	3.82			90.9	90.9	0.3
2002-Jul-26 Fri	3.79	3.79	3.72	3.72			###	###	0.3
2002-Jul-25 Thu	3.76	3.81	3.73	3.76	1,222,355	4,608,278	###	###	0.3
2002-Jul-24 Wed	3.72	3.72	3.59	###	1,452,629	5,309,358	###	###	0.0
2002-Jul-23 Tue	3.8	3.81	3.72	3.72			16.0	16.0	0.3
2002-Jul-22 Mon	3.75	3.87	3.75	3.82	735,551	2,802,449	###	###	0.3
2002-Jul-19 Fri	3.86	3.86	3.75	3.84			39.4	39.4	0.3
2002-Jul-18 Thu	###	###	3.87	3.88	1,433,980	2,774,751	###	###	0.3
2002-Jul-17 Wed	###	4	###	###	1,696,871	3,393,742	39.0	39.0	0.0
2002-Jul-16 Tue	###	###	###	###			###	###	0.0
2002-Jul-15 Mon	###	###	###	###	1,763,655	0	###	###	0.0
2002-Jul-12 Fri	###	###	###	###	996,444	0	###	###	0.0
2002-Jul-11 Thu	###	###	###	###			###	###	0.0
2002-Jul-10 Wed	4	4	###	###	2,098,848	###	21.6	21.6	0.0
2002-Jul-09 Tue	4	###	###	###	2,451,250	0	69.6	69.6	0.0
2002-Jul-08 Mon	###	###	4	###			###	###	0.0
2002-Jul-05 Fri	###	###	###	4	1,204,174	0	###	###	0.3
2002-Jul-04 Thu	###	###	###	###			###	###	0.0
2002-Jul-03 Wed	###	###	###	###			###	###	0.0
2002-Jul-02 Tue	###	###	###	###	1,635,445	0	###	###	0.0
2002-Jul-01 Mon	###	4.2	###	###	347,570	###	###	###	0.0
2002-Jun-28 Fri	4.27	4.29	4.2	4.2	2,582,171	###	###	###	###
2002-Jun-27 Thu	###	###	###	4.26			###	###	0.3
2002-Jun-26 Wed	4.2	4.2	###	###	673,944	1,415,282	26.1	26.1	0.0
2002-Jun-25 Tue	4.21	###	###	###	1,150,648	0	###	###	0.0
2002-Jun-24 Mon	###	4.25	###	4.21	930,227	###	85.7	85.7	###
2002-Jun-21 Fri	###	###	###	###	460,947	0	83.7	83.7	0.0
2002-Jun-20 Thu	4	###	###	###	483,974	0	77.8	77.8	0.0
2002-Jun-19 Wed	###	###	###	4	512,785	0	###	###	0.3
2002-Jun-18 Tue	###	###	4	###			79.0	79.0	0.0
2002-Jun-17 Mon	###	###	###	###			27.0	27.0	0.0
2002-Jun-14 Fri	###	###	###	###			###	###	0.0
2002-Jun-13 Thu	###	###	###	###			29.4	29.4	0.0
2002-Jun-12 Wed	###	###	###	###			###	###	0.0
2002-Jun-11 Tue	###	###	###	###	801,223	0	###	###	0.0
2002-Jun-07 Fri	###	###	###	###			###	###	0.0
2002-Jun-06 Thu	###	###	###	###			###	###	0.0
2002-Jun-05 Wed	###	###	###	4.2			15.6	15.6	###
2002-Jun-04 Tue	4.41	4.42	4.29	###			18.6	18.6	0.0
2002-Jun-03 Mon	4.42	4.5	###	4.5			84.7	84.7	###
2002-May-31 Fri	###	4.42	###	4.42	755,846	###	80.1	80.1	0.3
2002-May-30 Thu	###	###	###	###	585,620	0	72.4	72.4	0.0
2002-May-29 Wed	###	###	###	###			###	###	0.0
2002-May-28 Tue	###	###	###	###	218,981	0	73.0	73.0	0.0
2002-May-27 Mon	4.47	4.48	###	4.4	916,270	2,052,444	20.0	20.0	0.3
2002-May-24 Fri	###	4.46	###	4.45			79.7	79.7	0.3
2002-May-23 Thu	4.41	4.45	###	###	616,372	1,371,427	###	###	0.0
2002-May-22 Wed	###	4.4	###	4.4			###	###	0.3
2002-May-21 Tue	4.4	4.4	4.29	###	358,345	###	17.3	17.3	0.0
2002-May-20 Mon	4.43	4.45	###	4.4	512,320	###	29.2	29.2	0.3
2002-May-17 Fri	4.42	4.45	4.4	4.43			###	###	###
2002-May-16 Thu	###	4.43	###	4.43			###	###	###
2002-May-15 Wed	###	###	4.22	###	4,143,878	8,743,582	76.6	76.6	0.0
2002-May-14 Tue	###	###	4.26	4.28			28.5	28.5	0.3
2002-May-13 Mon	4.26	4.28	4.21	4.25			###	###	###
2002-May-10 Fri	###	4.4	4.26	###	777,847	3,368,077	###	###	0.0
2002-May-09 Thu	4.46	4.46	###	###	1,362,022	###	###	###	0.0
2002-May-08 Wed	4.59	###	4.52	4.52	426,782	964,527	###	###	0.3
2002-May-07 Tue	4.52	###	4.52	4.58			84.2	84.2	0.3
2002-May-06 Mon	4.47	4.56	4.46	4.54			###	###	0.3
2002-May-03 Fri	4.48	4.48	4.43	4.47			###	###	###
2002-May-02 Thu	4.4	4.49	4.4	4.48			###	###	###
2002-May-01 Wed	###	###	###	###			###	###	0.0
2002-Apr-30 Tue	###	###	###	###			76.8	76.8	0.0
2002-Apr-29 Mon	4.4	4.41	4.25	###			19.6	19.6	0.0
2002-Apr-26 Fri	###	4.4	###	4.4			80.0	80.0	0.3
2002-Apr-24 Wed	4.28	###	4.28	###			###	###	0.0
2002-Apr-23 Tue	###	4.29	###	4.26	1,333,353	2,860,042	###	###	0.3
2002-Apr-22 Mon	4.2	4.21	###	###	498,249	###	27.7	27.7	0.0
2002-Apr-19 Fri	4.24	4.25	###	4.23	384,925	###	29.6	29.6	0.3
2002-Apr-18 Thu	###	4.26	###	4.23	661,858	1,409,757	###	###	0.3
2002-Apr-17 Wed	4.25	4.25	###	###			13.5	13.5	0.0
2002-Apr-16 Tue	###	4.25	###	4.24			###	###	0.3
2002-Apr-15 Mon	###	###	###	###			###	###	0.0
2002-Apr-12 Fri	###	###	###	###	516,070	0	74.7	74.7	0.0
2002-Apr-11 Thu	###	###	###	###	684,478	0	###	###	0.0
2002-Apr-10 Wed	###	###	###	###			76.6	76.6	0.0
2002-Apr-09 Tue	###	###	4	###	1,606,084	###	###	###	0.0
2002-Apr-08 Mon	###	###	4	4			###	###	0.3
2002-Apr-05 Fri	###	###	###	###	795,650	0	18.1	18.1	0.0
2002-Apr-04 Thu	###	###	4	###			###	###	0.0
2002-Apr-03 Wed	###	###	###	4	1,558,256	0	###	###	0.3
2002-Apr-02 Tue	###	###	###	###	935,246	0	###	###	0.0
2002-Mar-28 Thu	###	4	###	4	3,332,554	###	###	###	0.3
2002-Mar-27 Wed	###	4	###	###			30.9	30.9	0.0
2002-Mar-26 Tue	3.78	###	3.76	###			94.1	94.1	0.0
2002-Mar-25 Mon	3.85	3.85	3.76	3.77	578,021	###	17.6	17.6	###
2002-Mar-22 Fri	###	###	3.77	3.85	902,182	###	###	###	0.3
2002-Mar-21 Thu	###	###	3.87	###			25.6	25.6	0.0
2002-Mar-20 Wed	###	###	###	###	372,982	0	###	###	0.0
2002-Mar-19 Tue	###	###	3.85	###			21.7	21.7	0.0
2002-Mar-18 Mon	###	###	3.89	###			75.9	75.9	0.0
2002-Mar-15 Fri	###	4	3.881	3.881			14.9	14.9	0.3
2002-Mar-14 Thu	###	###	3.89	###	1,829,975	###	85.9	85.9	0.0
2002-Mar-13 Wed	###	###	###	###	722,322	0	22.9	22.9	0.0
2002-Mar-12 Tue	###	###	###	###	489,845	0	22.9	22.9	0.0
2002-Mar-11 Mon	4.155	4.155	###	4			7.9	7.9	0.3
2002-Mar-08 Fri	###	###	###	###			###	###	0.0
2002-Mar-07 Thu	###	###	###	###	2,762,721	0	###	###	0.0
2002-Mar-06 Wed	###	###	###	###	4,124,081	0	23.9	23.9	0.0
2002-Mar-05 Tue	4	###	###	4			###	###	0.3
2002-Mar-04 Mon	###	###	###	###			###	###	0.0
2002-Mar-01 Fri	4	###	4	4	266,682	###	67.2	67.2	0.3
2002-Feb-28 Thu	###	###	###	###	620,021	0	29.4	29.4	0.0
2002-Feb-27 Wed	###	###	4	###	1,100,220	2,200,440	###	###	0.0
2002-Feb-26 Tue	###	###	###	###			76.0	76.0	0.0
2002-Feb-25 Mon	###	###	3.89	###			###	###	0.0
2002-Feb-22 Fri	###	###	4	4	579,721	1,159,442	###	###	0.3
2002-Feb-21 Thu	4.087	###	###	###	2,278,387	0	34.1	34.1	0.0
2002-Feb-20 Wed	###	###	###	###			24.1	24.1	0.0
2002-Feb-19 Tue	###	###	###	###			32.4	32.4	0.0
2002-Feb-18 Mon	4.183	4.2	###	###	1,119,828	###	33.5	33.5	0.0
2002-Feb-15 Fri	4.23	4.24	###	###	1,953,780	###	21.6	21.6	0.0
2002-Feb-14 Thu	4.287	###	###	###			19.9	19.9	0.0
2002-Feb-13 Wed	4.26	###	4.26	4.28			###	###	0.3
2002-Feb-12 Tue	4.23	4.27	4.22	4.26			###	###	0.3
2002-Feb-11 Mon	###	4.22	###	###	809,259	###	79.7	79.7	0.0
2002-Feb-08 Fri	4.21	4.21	###	###			###	###	0.0
2002-Feb-07 Thu	###	4.24	###	4.2			###	###	###
2002-Feb-06 Wed	4.326	###	###	###			###	###	0.0
2002-Feb-05 Tue	4.2	###	###	###	1,807,277	0	85.3	85.3	0.0
2002-Feb-04 Mon	4.21	4.29	4.21	4.22			70.7	70.7	###
2002-Feb-01 Fri	4.27	4.27	###	4.2			25.3	25.3	###
2002-Jan-31 Thu	4.29	###	4.25	4.284	1,088,582	###	29.8	29.8	###
2002-Jan-30 Wed	4.272	###	4.25	4.29	1,393,121	2,960,382	74.4	74.4	###
2002-Jan-29 Tue	4.28	###	4.24	4.28			###	###	0.3
2002-Jan-28 Mon	4.26	4.26	4.26	4.26	0				0.3
2002-Jan-25 Fri	###	###	4.24	4.26	689,446	1,461,625	###	###	0.3
2002-Jan-24 Thu	4.25	###	4.25	###	417,279	###	88.0	88.0	0.0
2002-Jan-23 Wed	4.26	4.27	4.24	4.26	248,373	1,056,827	###	###	0.3
2002-Jan-22 Tue	4.2	4.25	###	4.25	1,847,980	3,926,957	77.8	77.8	###
2002-Jan-21 Mon	###	4.2	###	4.2			###	###	###
2002-Jan-18 Fri	4.23	4.23	###	###			###	###	0.0
2002-Jan-17 Thu	###	###	4.24	4.24			33.4	33.4	0.3
2002-Jan-16 Wed	###	4.27	###	4.27	1,038,052	2,216,241	84.3	84.3	###
2002-Jan-15 Tue	###	4.2	###	###	1,908,680	4,008,228	###	###	0.0
2002-Jan-14 Mon	4.2	4.2	###	###			###	###	0.0
2002-Jan-11 Fri	4.241	4.28	###	4.2	1,174,988	2,514,474	24.1	24.1	###
2002-Jan-10 Thu	4.29	4.29	4.23	4.258	301,685	1,285,178	###	###	0.3
2002-Jan-09 Wed	4.25	###	4.23	4.29			76.2	76.2	###
2002-Jan-08 Tue	###	###	4.24	4.25			21.9	21.9	###
2002-Jan-07 Mon	4.25	###	4.25	###	494,750	1,051,343	84.0	84.0	0.0
2002-Jan-04 Fri	4.21	4.21	4.21	4.21	0				###
2002-Jan-03 Thu	4.21	4.21	4.21	4.21	0				###
2002-Jan-02 Wed	4.21	4.21	4.21	4.21	0				###
2001-Dec-31 Mon	4.21	4.21	4.21	4.21	0				###
2001-Dec-28 Fri	4.21	4.21	4.21	4.21	0				###
2001-Dec-27 Thu	4.21	4.21	4.21	4.21	0				###
2001-Dec-24 Mon	4.21	4.21	4.21	4.21	0				###
2001-Dec-21 Fri	4.21	4.21	4.21	4.21	0				###
2001-Dec-20 Thu	4.21	4.21	4.21	4.21	0				###
2001-Dec-19 Wed	4.21	4.21	4.21	4.21	0				###
2001-Dec-18 Tue	###	###	###	4.21			15.0	15.0	###
2001-Dec-17 Mon	4.321	###	###	###			37.1	37.1	0.0
2001-Dec-14 Fri	###	###	###	###	385,157	0	###	###	0.0
2001-Dec-13 Thu	###	###	###	###	920,750	0	34.1	34.1	0.0
2001-Dec-12 Wed	4.44	4.44	###	###			20.0	20.0	0.0
2001-Dec-11 Tue	###	4.46	###	4.42			###	###	0.3
2001-Dec-10 Mon	4.486	4.486	4.4	4.41	948,578	###	###	###	###
2001-Dec-07 Fri	4.49	4.5	4.43	4.48	1,472,724	###	28.7	28.7	###
2001-Dec-06 Thu	4.58	###	4.47	4.472	1,359,441	3,038,350	18.2	18.2	###
2001-Dec-05 Wed	###	###	4.55	4.59	1,520,427	3,458,971	24.2	24.2	0.3
2001-Dec-04 Tue	4.53	###	4.52	###			86.0	86.0	0.0
2001-Dec-03 Mon	4.7	4.7	4.47	4.51	1,243,678	###	10.7	10.7	0.3
2001-Nov-30 Fri	###	4.7	###	###	1,194,027	###	68.0	68.0	0.0
2001-Nov-29 Thu	###	###	###	###			76.0	76.0	0.0
2001-Nov-28 Wed	###	4.7	4.56	###			###	###	0.0
2001-Nov-27 Tue	4.7	4.7	4.56	4.57	614,426	###	16.9	16.9	###
2001-Nov-26 Mon	4.723	4.723	4.58	###			###	###	0.0
2001-Nov-23 Fri	4.7	4.73	###	4.72	252,021	596,029	###	###	0.3
2001-Nov-22 Thu	###	###	###	###	513,252	0	###	###	0.0
2001-Nov-21 Wed	###	4.7	###	###			19.8	19.8	0.0
2001-Nov-20 Tue	4.75	4.8	###	4.7	773,257	###	###	###	0.3
2001-Nov-19 Mon	4.7	4.75	###	4.7			64.4	64.4	0.3
2001-Nov-16 Fri	4.74	4.77	###	4.7			26.2	26.2	0.3
2001-Nov-15 Thu	###	4.71	###	###			73.4	73.4	0.0
2001-Nov-14 Wed	4.57	###	4.54	###	408,371	###	75.0	75.0	0.0
2001-Nov-13 Tue	###	###	4.52	4.54			23.0	23.0	0.3
2001-Nov-12 Mon	###	###	###	###	246,157	0	73.0	73.0	0.0
2001-Nov-09 Fri	4.75	4.79	###	###	376,889	902,649	15.6	15.6	0.0
2001-Nov-08 Thu	4.8	4.84	4.75	4.8	1,128,059	5,409,042	65.4	65.4	0.3
2001-Nov-07 Wed	4.77	4.86	4.77	###	1,445,825	6,961,647	###	###	0.0
2001-Nov-06 Tue	4.7	4.81	4.7	4.759	1,625,071	###	###	###	###
2001-Nov-05 Mon	###	4.7	###	###	1,157,353	2,719,779	###	###	0.0
2001-Nov-02 Fri	###	###	4.59	###			73.0	73.0	0.0
2001-Nov-01 Thu	4.5	###	4.5	4.55			79.7	79.7	0.3
2001-Oct-31 Wed	4.5	4.52	4.45	###	571,259	###	###	###	0.0
2001-Oct-30 Tue	4.4	4.5	###	4.5	233,345	525,026	87.8	87.8	###
2001-Oct-29 Mon	4.46	4.5	###	###			###	###	0.0
2001-Oct-26 Fri	4.47	4.47	4.41	4.46			29.5	29.5	0.3
2001-Oct-25 Thu	4.384	4.47	###	4.42			###	###	0.3
2001-Oct-24 Wed	###	###	###	###	672,656	0	70.3	70.3	0.0
2001-Oct-23 Tue	4.49	4.49	###	###	457,489	###	###	###	0.0
2001-Oct-22 Mon	4.4	4.47	###	4.47			###	###	###
2001-Oct-19 Fri	###	###	###	###			26.5	26.5	0.0
2001-Oct-18 Thu	4.42	4.42	###	4.4	308,787	###	33.8	33.8	0.3
2001-Oct-17 Wed	4.44	4.47	###	###			###	###	0.0
2001-Oct-16 Tue	4.41	4.43	###	4.41	208,287	461,355	70.1	70.1	###
2001-Oct-15 Mon	4.376	4.45	###	4.379			74.8	74.8	0.3
2001-Oct-12 Fri	###	###	4.29	4.328	1,053,871	2,260,553	###	###	###
2001-Oct-11 Thu	4.48	4.48	###	###	608,221	###	###	###	0.0
2001-Oct-10 Wed	###	4.46	###	4.46	462,680	1,031,776	###	###	0.3
2001-Oct-09 Tue	4.41	4.42	###	###	915,580	###	12.9	12.9	0.0
2001-Oct-08 Mon	4.442	4.442	###	4.41	1,193,370	2,650,474	31.5	31.5	###
2001-Oct-05 Fri	###	4.5	4.47	4.49			###	###	###
2001-Oct-04 Thu	4.49	4.52	4.45	4.47			###	###	###
2001-Oct-03 Wed	4.5	4.56	4.49	4.5	628,055	2,841,948	73.4	73.4	###
2001-Oct-02 Tue	###	4.53	4.46	4.481			19.1	19.1	###
2001-Oct-01 Mon	4.49	4.53	4.48	4.5	397,979	###	###	###	###
2001-Sep-28 Fri	###	4.49	###	4.47			70.2	70.2	###
2001-Sep-27 Thu	4.355	4.4	###	4.4	296,040	651,288	###	###	0.3
2001-Sep-26 Wed	###	###	###	4.345	1,467,371	0	###	###	###
2001-Sep-25 Tue	4.344	###	###	###	910,327	0	74.4	74.4	0.0
2001-Sep-24 Mon	###	4.43	###	###			32.9	32.9	0.0
2001-Sep-21 Fri	###	4.49	4.23	4.444			###	###	0.3
2001-Sep-20 Thu	###	4.5	###	###	931,624	2,096,154	###	###	0.0
2001-Sep-19 Wed	###	4.4	###	4.352	1,796,274	###	67.4	67.4	###
2001-Sep-18 Tue	4.288	4.4	4.288	###			60.4	60.4	0.0
2001-Sep-17 Mon	###	4.43	4.2	4.25			56.1	56.1	###
2001-Sep-14 Fri	4.255	4.41	4.255	4.41	464,248	2,011,354	93.6	93.6	###
2001-Sep-13 Thu	###	4.4	4.28	###	849,046	3,684,859	###	###	0.0
2001-Sep-12 Wed	###	###	###	4.24			###	###	0.3
2001-Sep-11 Tue	4.272	###	4.26	###			###	###	0.0
2001-Sep-10 Mon	###	###	###	4.241			76.8	76.8	0.3
2001-Sep-07 Fri	4.2	4.25	###	4.22			73.7	73.7	###
2001-Sep-06 Thu	4.285	###	4.22	4.22	1,012,146	2,135,628	22.0	22.0	###
2001-Sep-05 Wed	4.343	4.343	4.24	###			###	###	0.0
2001-Sep-04 Tue	###	###	###	###	1,600,621	0	###	###	0.0
2001-Sep-03 Mon	###	###	4.29	###			###	###	0.0
2001-Aug-31 Fri	###	4.42	###	###			33.8	33.8	0.0
2001-Aug-30 Thu	###	###	###	###			81.9	81.9	0.0
2001-Aug-29 Wed	4.22	###	4.2	###	481,226	1,010,574	###	###	0.0
2001-Aug-28 Tue	###	###	4.29	###	227,272	###	###	###	0.0
2001-Aug-27 Mon	###	###	###	###			###	###	0.0
2001-Aug-24 Fri	###	###	###	###	503,946	0	23.9	23.9	0.0
2001-Aug-23 Thu	4.29	###	4.28	###	1,030,742	2,205,787	###	###	0.0
2001-Aug-22 Wed	4.26	###	4.22	4.28			76.9	76.9	0.3
2001-Aug-21 Tue	###	4.25	###	4.25	525,872	1,117,478	90.1	90.1	###
2001-Aug-20 Mon	4.2	4.2	###	###			28.7	28.7	0.0
2001-Aug-17 Fri	4.221	4.25	###	4.23	165,045	350,720	71.3	71.3	0.3
2001-Aug-16 Thu	4.256	4.27	###	###			14.9	14.9	0.0
2001-Aug-15 Wed	###	###	4.256	4.256	238,753	###	28.8	28.8	###
2001-Aug-14 Tue	###	###	###	###			78.8	78.8	0.0
2001-Aug-13 Mon	4.26	###	4.25	4.25	494,277	###	###	###	###
2001-Aug-10 Fri	###	###	4.27	4.27	598,728	1,278,284	31.8	31.8	###
2001-Aug-09 Thu	4.344	###	4.27	4.28			20.4	20.4	0.3
2001-Aug-08 Wed	4.24	4.4	4.24	4.4	418,281	1,806,973	###	###	0.3
2001-Aug-07 Tue	4.22	4.24	4.21	4.24			###	###	0.3
2001-Aug-06 Mon	###	4.22	###	4.22	1,166,874	###	88.1	88.1	###
2001-Aug-03 Fri	###	###	###	###	944,158	0	###	###	0.0
2001-Aug-02 Thu	###	###	###	###			###	###	0.0
2001-Aug-01 Wed	###	###	4	###	978,227	1,956,454	###	###	0.0
2001-Jul-31 Tue	###	###	###	4.042	831,880	0	24.4	24.4	0.3
2001-Jul-30 Mon	4.144	###	###	###			25.4	25.4	0.0
2001-Jul-27 Fri	###	###	###	###	423,474	0	###	###	0.0
2001-Jul-26 Thu	###	###	###	###	378,752	0	78.3	78.3	0.0
2001-Jul-25 Wed	###	###	###	###	1,311,656	0	###	###	0.0
2001-Jul-24 Tue	###	4.2	###	###	487,042	1,022,788	###	###	0.0
2001-Jul-23 Mon	4.22	4.22	###	###	423,086	###	###	###	0.0
2001-Jul-20 Fri	4.274	4.274	###	4.22			27.3	27.3	###
2001-Jul-19 Thu	4.23	4.28	4.21	4.21	532,246	2,259,384	32.8	32.8	###
2001-Jul-18 Wed	4.258	4.27	4.23	4.24			###	###	0.3
2001-Jul-17 Tue	4.25	4.29	4.24	4.25	329,451	###	74.5	74.5	###
2001-Jul-16 Mon	4.27	###	4.22	4.23	178,223	376,050	###	###	0.3
2001-Jul-13 Fri	###	###	4.25	4.27	520,940	###	22.6	22.6	###
2001-Jul-12 Thu	###	###	4.28	###	1,388,228	###	26.4	26.4	0.0
2001-Jul-11 Wed	###	###	4.21	###			###	###	0.0
2001-Jul-10 Tue	###	4.28	4.21	4.26	4,281,945	18,176,856	###	###	0.3
2001-Jul-09 Mon	###	4.25	4.2	4.23			74.8	74.8	0.3
2001-Jul-06 Fri	4.22	4.24	###	4.21	324,425	687,781	###	###	###
2001-Jul-05 Thu	###	4.24	###	4.229			82.1	82.1	0.3
2001-Jul-04 Wed	4.245	4.25	###	###			13.9	13.9	0.0
2001-Jul-03 Tue	4.25	4.25	###	4.24	495,988	1,053,974	###	###	0.3
2001-Jul-02 Mon	###	4.41	4.23	4.23	589,557	2,546,886	###	###	0.3
2001-Jun-29 Fri	4.25	4.5	4.24	4.5			86.2	86.2	###
2001-Jun-28 Thu	###	4.26	###	4.25			72.4	72.4	###
2001-Jun-27 Wed	4.29	4.29	4.2	4.2	1,153,726	###	20.9	20.9	###
2001-Jun-26 Tue	###	###	4.22	4.25			20.5	20.5	###
2001-Jun-25 Mon	4.4	4.4	###	###	1,631,583	3,589,482	###	###	0.0
2001-Jun-22 Fri	###	4.5	4.4	4.49			###	###	###
2001-Jun-21 Thu	###	4.44	###	4.375			###	###	0.3
2001-Jun-20 Wed	4.26	###	4.26	###	314,252	669,356	###	###	0.0
2001-Jun-19 Tue	4.285	###	4.26	4.27			###	###	###
2001-Jun-18 Mon	###	###	4.23	4.342	660,941	###	35.5	35.5	###
2001-Jun-15 Fri	###	4.375	4.27	4.375	1,600,847	###	###	###	0.3
2001-Jun-14 Thu	4.2	###	###	###	2,077,586	0	90.8	90.8	0.0
2001-Jun-13 Wed	###	###	###	###	801,021	0	###	###	0.0
2001-Jun-12 Tue	3.942	3.942	3.85	###			###	###	0.0
2001-Jun-11 Mon	###	###	###	###	0				0.0
2001-Jun-08 Fri	###	###	3.86	###			###	###	0.0
2001-Jun-07 Thu	3.89	###	3.83	###			71.5	71.5	0.0
2001-Jun-06 Wed	3.85	###	3.85	3.85			###	###	0.3
2001-Jun-05 Tue	3.85	3.88	3.82	3.83	759,848	###	37.3	37.3	###
2001-Jun-04 Mon	3.85	3.85	3.83	3.84			###	###	0.3
2001-Jun-01 Fri	3.847	###	3.84	3.85			###	###	0.3
2001-May-31 Thu	###	###	3.82	3.84			###	###	0.3
2001-May-30 Wed	4	4	###	###			###	###	0.0
2001-May-29 Tue	###	###	###	###	421,921	0	17.1	17.1	0.0
2001-May-28 Mon	###	###	4	###			34.4	34.4	0.0
2001-May-25 Fri	###	###	###	###			22.4	22.4	0.0
2001-May-24 Thu	###	###	###	###			32.5	32.5	0.0
2001-May-23 Wed	###	###	###	###	743,984	0	###	###	0.0
2001-May-22 Tue	###	###	###	###			###	###	0.0
2001-May-21 Mon	###	###	###	###			29.6	29.6	0.0
2001-May-18 Fri	###	###	###	###			###	###	0.0
2001-May-17 Thu	###	###	###	###			###	###	0.0
2001-May-16 Wed	###	###	###	###	885,183	0	###	###	0.0
2001-May-15 Tue	###	###	###	###	339,456	0	27.1	27.1	0.0
2001-May-14 Mon	###	###	###	###			81.5	81.5	0.0
2001-May-11 Fri	###	###	###	###	1,333,679	0	83.3	83.3	0.0
2001-May-10 Thu	3.82	###	3.82	###			92.5	92.5	0.0
2001-May-09 Wed	3.8	3.84	3.8	3.81			###	###	0.3
2001-May-08 Tue	3.8	3.84	3.77	3.8			###	###	###
2001-May-07 Mon	3.78	3.82	3.75	3.77	423,582	1,603,257	33.1	33.1	###
2001-May-04 Fri	3.75	3.81	3.75	3.77	720,149	###	72.5	72.5	###
2001-May-03 Thu	3.75	3.75	3.73	3.75	1,159,458	4,336,372	70.7	70.7	0.3
2001-May-02 Wed	3.73	3.76	3.72	3.75			###	###	0.3
2001-May-01 Tue	3.7	3.76	###	3.7	990,379	###	###	###	0.3
2001-Apr-30 Mon	3.75	3.76	###	3.7			###	###	0.3
2001-Apr-27 Fri	3.8	3.8	3.74	3.74	796,220	3,001,749	###	###	0.3
2001-Apr-26 Thu	3.858	###	3.79	3.8			###	###	###
2001-Apr-25 Wed	###	###	###	###	0				0.0
2001-Apr-24 Tue	3.87	3.88	###	###	487,059	###	21.8	21.8	0.0
2001-Apr-23 Mon	###	3.89	###	3.88	813,721	1,582,687	###	###	0.3
2001-Apr-20 Fri	3.76	3.81	3.73	3.81	1,879,172	7,084,478	###	###	0.3
2001-Apr-19 Thu	###	###	###	3.7	3,444,852	0	###	###	0.3
2001-Apr-18 Wed	###	###	3.85	3.86	931,786	1,793,688	12.3	12.3	0.3
2001-Apr-17 Tue	4	4	3.88	3.88			###	###	0.3
2001-Apr-16 Mon	###	###	###	###	0				0.0
2001-Apr-13 Fri	###	###	###	###	0				0.0
2001-Apr-12 Thu	###	###	3.85	###			69.1	69.1	0.0
2001-Apr-11 Wed	4	4	3.85	3.87			11.5	11.5	###
2001-Apr-10 Tue	###	###	###	4			###	###	0.3
2001-Apr-09 Mon	###	###	###	###			30.0	30.0	0.0
2001-Apr-06 Fri	###	###	4.128	4.128			###	###	0.3
2001-Apr-05 Thu	###	4.21	###	4.2	502,544	1,057,855	73.6	73.6	###
2001-Apr-04 Wed	4.2	4.26	###	###	128,572	273,858	26.6	26.6	0.0
2001-Apr-03 Tue	4.22	4.25	4.2	4.21			35.6	35.6	###
2001-Apr-02 Mon	4.225	4.26	4.22	4.23			68.6	68.6	0.3
2001-Mar-30 Fri	4.27	4.28	###	4.2	1,502,851	###	26.2	26.2	###
2001-Mar-29 Thu	4.2	###	4.2	4.29	195,646	410,856	###	###	###
2001-Mar-28 Wed	###	###	4.26	###			72.9	72.9	0.0
2001-Mar-27 Tue	4.241	###	###	###			###	###	0.0
2001-Mar-26 Mon	###	###	###	###			93.2	93.2	0.0
2001-Mar-23 Fri	###	###	###	###			76.5	76.5	0.0
2001-Mar-22 Thu	###	###	4	4	556,358	###	28.9	28.9	0.3
2001-Mar-21 Wed	4	###	4	###	957,354	###	82.0	82.0	0.0
2001-Mar-20 Tue	###	4	###	4	686,747	###	###	###	0.3
2001-Mar-19 Mon	3.85	###	3.84	3.88	291,988	###	82.8	82.8	0.3
2001-Mar-16 Fri	###	###	3.86	###			###	###	0.0
2001-Mar-15 Thu	###	###	3.81	4	1,388,675	2,645,425	91.0	91.0	0.3
2001-Mar-14 Wed	###	###	###	###	977,277	0	###	###	0.0
2001-Mar-13 Tue	###	###	###	###	232,046	0	###	###	0.0
2001-Mar-12 Mon	###	###	###	###			33.4	33.4	0.0
2001-Mar-09 Fri	###	###	###	4.143			###	###	0.3
2001-Mar-08 Thu	4.143	###	###	###	662,128	0	###	###	0.0
2001-Mar-07 Wed	4.2	4.2	###	4.151			25.6	25.6	###
2001-Mar-06 Tue	###	4.21	###	###			75.2	75.2	0.0
2001-Mar-05 Mon	4.24	4.28	###	###	391,671	838,175	###	###	0.0
2001-Mar-02 Fri	4.24	4.28	###	4.28			75.9	75.9	0.3
2001-Mar-01 Thu	4.2	4.24	###	4.24			###	###	0.3
2001-Feb-28 Wed	###	###	###	###			###	###	0.0
2001-Feb-27 Tue	###	###	###	###			###	###	0.0
2001-Feb-26 Mon	###	###	4.27	4.29	1,133,870	###	###	###	###
2001-Feb-23 Fri	###	###	4.21	###	2,733,249	5,753,489	68.9	68.9	0.0
2001-Feb-22 Thu	###	4.22	###	###	2,754,124	###	###	###	0.0
2001-Feb-21 Wed	###	###	###	###			###	###	0.0
2001-Feb-20 Tue	###	###	3.8	###			###	###	0.0
2001-Feb-19 Mon	4.5	4.54	4	4.26			###	###	0.3
2001-Feb-16 Fri	4.5	4.58	4.5	4.58			###	###	0.3
2001-Feb-15 Thu	4.57	4.57	4.47	4.49	1,676,043	###	22.0	22.0	###
2001-Feb-14 Wed	###	4.55	4.47	4.55			80.3	80.3	0.3
2001-Feb-13 Tue	4.45	4.54	4.44	4.52			81.3	81.3	0.3
2001-Feb-12 Mon	###	4.53	4.41	4.44	642,775	###	22.1	22.1	0.3
2001-Feb-09 Fri	4.722	4.722	4.55	4.56			12.4	12.4	0.3
2001-Feb-08 Thu	###	4.78	###	4.75			82.7	82.7	###
2001-Feb-07 Wed	4.74	4.74	###	###	380,127	###	###	###	0.0
2001-Feb-06 Tue	4.76	4.8	4.75	4.76			71.5	71.5	###
2001-Feb-05 Mon	4.83	4.83	4.71	4.73			###	###	0.3
2001-Feb-02 Fri	4.84	4.84	4.79	4.8	115,340	###	###	###	0.3
2001-Feb-01 Thu	4.686	4.86	###	4.85	735,541	###	###	###	###
2001-Jan-31 Wed	###	###	###	###	359,554	0	36.8	36.8	0.0
2001-Jan-30 Tue	###	###	###	###			###	###	0.0
2001-Jan-29 Mon	4.583	###	4.58	4.641			81.2	81.2	###
2001-Jan-25 Thu	4.59	###	4.56	###	1,392,041	3,173,853	69.7	69.7	0.0
2001-Jan-24 Wed	4.55	###	4.54	4.59	471,827	1,071,047	###	###	0.3
2001-Jan-23 Tue	4.627	###	4.5	4.58	712,588	1,603,323	25.6	25.6	0.3
2001-Jan-22 Mon	###	###	4.55	###	569,825	1,296,351	20.0	20.0	0.0
2001-Jan-19 Fri	###	4.73	###	###	347,284	821,326	###	###	0.0
2001-Jan-18 Thu	###	4.78	###	###			###	###	0.0
2001-Jan-17 Wed	4.72	4.744	###	4.744			68.8	68.8	0.3
2001-Jan-16 Tue	4.7	4.77	4.7	4.73	540,478	###	###	###	0.3
2001-Jan-15 Mon	4.77	4.78	###	4.75			###	###	###
2001-Jan-12 Fri	4.87	4.87	4.7	4.75	696,559	###	16.1	16.1	###
2001-Jan-11 Thu	###	###	4.8	4.85	469,352	1,126,444	###	###	###
2001-Jan-10 Wed	###	###	###	5			###	###	0.4
2001-Jan-09 Tue	4.88	###	4.85	###			77.8	77.8	0.0
2001-Jan-08 Mon	4.8	4.87	4.8	4.87	1,854,272	###	###	###	0.3
2001-Jan-05 Fri	4.75	###	4.75	###	2,176,028	###	###	###	0.0
2001-Jan-04 Thu	4.59	4.75	4.58	4.75	1,798,652	###	94.6	94.6	###
2001-Jan-03 Wed	4.55	###	4.55	4.57	363,585	827,155	###	###	###
2001-Jan-02 Tue	###	4.71	4.55	4.583	296,854	###	###	###	0.3
2001-Jan-01 Mon	4.58	4.7	4.5	4.558	1,354,485	###	28.1	28.1	0.3
2000-Dec-29 Fri	4.58	4.7	4.5	4.558	1,354,485	###	28.1	28.1	0.3
2000-Dec-28 Thu	###	4.52	###	4.48			85.6	85.6	###
2000-Dec-27 Wed	###	4.43	###	4.4			68.5	68.5	0.3
2000-Dec-26 Tue	###	4.4	4.29	4.4	645,649	2,805,344	###	###	0.3
2000-Dec-25 Mon	###	4.4	4.29	4.4	645,649	2,805,344	###	###	0.3
2000-Dec-22 Fri	###	4.4	4.29	4.4	645,649	2,805,344	###	###	0.3
2000-Dec-21 Thu	###	###	4.29	###			34.8	34.8	0.0
2000-Dec-20 Wed	###	###	###	###			###	###	0.0
2000-Dec-19 Tue	4.4	4.4	###	###	729,826	###	35.9	35.9	0.0
2000-Dec-18 Mon	4.4	4.4	###	4.4	638,921	1,405,626	74.6	74.6	0.3
2000-Dec-15 Fri	4.481	4.481	4.41	4.43	1,070,844	###	33.9	33.9	###
2000-Dec-14 Thu	###	4.46	###	4.43	669,689	###	###	###	###
2000-Dec-13 Wed	4.341	###	4.28	4.326	489,645	1,047,840	###	###	###
2000-Dec-12 Tue	4.378	4.4	###	###	1,037,751	2,283,052	32.4	32.4	0.0
2000-Dec-11 Mon	###	###	4.27	###			###	###	0.0
2000-Dec-08 Fri	###	4.42	###	###	289,927	###	###	###	0.0
2000-Dec-07 Thu	4.5	4.53	###	###			14.6	14.6	0.0
2000-Dec-06 Wed	4.45	4.5	4.41	4.45			###	###	0.3
2000-Dec-05 Tue	###	4.5	###	###	1,012,724	2,278,629	70.6	70.6	0.0
2000-Dec-04 Mon	###	###	4.27	###	226,045	###	80.8	80.8	0.0
2000-Dec-01 Fri	###	###	4.26	4.27	292,527	623,082	###	###	###
2000-Nov-30 Thu	4.25	###	4.25	###			###	###	0.0
2000-Nov-29 Wed	###	4.24	###	4.24	548,776	###	###	###	0.3
2000-Nov-28 Tue	###	###	###	###	336,941	0	###	###	0.0
2000-Nov-27 Mon	###	###	###	###	239,951	0	83.0	83.0	0.0
2000-Nov-24 Fri	###	###	4	###			###	###	0.0
2000-Nov-23 Thu	###	###	4	###	464,587	929,174	23.2	23.2	0.0
2000-Nov-22 Wed	4	###	###	###			84.9	84.9	0.0
2000-Nov-21 Tue	3.985	###	###	###			###	###	0.0
2000-Nov-20 Mon	###	###	###	###			###	###	0.0
2000-Nov-17 Fri	4.081	4.081	###	4			###	###	0.3
2000-Nov-16 Thu	###	###	###	###			34.5	34.5	0.0
2000-Nov-15 Wed	###	###	###	###			###	###	0.0
2000-Nov-13 Mon	###	4.2	###	###	469,670	###	31.2	31.2	0.0
2000-Nov-10 Fri	4.23	4.23	###	4.181	553,870	###	24.1	24.1	0.3
2000-Nov-09 Thu	###	4.23	###	4.23			###	###	0.3
2000-Nov-08 Wed	###	###	###	###	887,887	0	###	###	0.0
2000-Nov-07 Tue	###	###	###	###			72.5	72.5	0.0
2000-Nov-06 Mon	###	###	###	###			###	###	0.0
2000-Nov-03 Fri	4	###	4	###	733,855	###	84.1	84.1	0.0
2000-Nov-02 Thu	###	###	###	4			###	###	0.3
2000-Nov-01 Wed	4	4	###	###			25.9	25.9	0.0
2000-Oct-31 Tue	###	###	3.88	4			###	###	0.3
2000-Oct-30 Mon	###	###	###	###	1,362,770	0	78.9	78.9	0.0
2000-Oct-27 Fri	###	4	###	###			###	###	0.0
2000-Oct-26 Thu	3.83	###	3.83	###	1,743,849	3,339,470	###	###	0.0
2000-Oct-25 Wed	3.759	3.83	3.759	3.83	4,488,440	17,031,385	81.8	81.8	###
2000-Oct-24 Tue	3.79	3.8	3.77	3.779			33.6	33.6	###
2000-Oct-23 Mon	3.8	3.8	3.79	3.8			73.7	73.7	###
2000-Oct-20 Fri	3.7	3.8	3.7	3.8	4,754,748	###	###	###	###
2000-Oct-19 Thu	###	3.75	###	3.7	605,740	###	79.1	79.1	0.3
2000-Oct-18 Wed	###	3.7	###	###	637,583	1,179,528	###	###	0.0
2000-Oct-17 Tue	3.75	3.75	###	###			25.2	25.2	0.0
2000-Oct-16 Mon	3.75	3.75	###	3.74	251,125	470,859	###	###	0.3
2000-Oct-13 Fri	3.7	3.73	3.7	3.7	281,286	1,044,977	68.6	68.6	0.3
2000-Oct-12 Thu	3.75	3.78	3.7	3.74			39.0	39.0	0.3
2000-Oct-11 Wed	3.72	3.78	3.72	3.75			###	###	0.3
2000-Oct-10 Tue	3.75	3.78	3.74	3.75			74.2	74.2	0.3
2000-Oct-09 Mon	3.75	3.77	3.71	3.75	59,474	###	###	###	0.3
2000-Oct-06 Fri	3.74	3.78	3.7	3.75			###	###	0.3
2000-Oct-05 Thu	###	3.76	###	3.76			###	###	0.3
2000-Oct-04 Wed	3.7	3.74	###	###			33.7	33.7	0.0
2000-Oct-03 Tue	###	3.75	###	3.73			77.4	77.4	###
2000-Oct-02 Mon	###	3.71	###	###			24.8	24.8	0.0
2000-Sep-29 Fri	3.681	3.72	###	3.7			###	###	0.3
2000-Sep-28 Thu	3.55	###	3.55	###			86.0	86.0	0.0
2000-Sep-27 Wed	3.51	###	3.49	3.55			###	###	###
2000-Sep-26 Tue	3.45	3.58	3.45	3.5			###	###	0.3
2000-Sep-25 Mon	3.4	3.48	3.4	3.45			###	###	###
2000-Sep-22 Fri	3.42	3.42	###	###			47.5	47.5	0.0
2000-Sep-21 Thu	###	3.43	###	3.42			###	###	0.2
2000-Sep-20 Wed	###	###	###	###			###	###	0.0
2000-Sep-19 Tue	###	3.4	###	###	440,089	748,151	84.1	84.1	0.0
2000-Sep-18 Mon	3.4	3.4	###	3.4	822,349	###	###	###	0.2
2000-Sep-15 Fri	3.42	3.52	###	3.381			###	###	###
2000-Sep-14 Thu	###	###	3.4	3.4			31.8	31.8	0.2
2000-Sep-13 Wed	3.4	3.45	3.4	3.4	3,181,041	###	###	###	0.2
2000-Sep-12 Tue	3.357	###	###	###			###	###	0.0
2000-Sep-11 Mon	###	###	###	###			###	###	0.0
2000-Sep-08 Fri	###	###	###	###	1,941,421	0	30.8	30.8	0.0
2000-Sep-07 Thu	###	###	###	###			75.6	75.6	0.0
2000-Sep-06 Wed	###	###	###	###			85.7	85.7	0.0
2000-Sep-05 Tue	###	###	3.25	###	773,975	###	21.2	21.2	0.0
2000-Sep-04 Mon	###	###	###	###			###	###	0.0
2000-Sep-01 Fri	###	3.43	###	###	431,323	###	###	###	0.0
2000-Aug-31 Thu	3.4	3.46	###	###	927,581	###	77.9	77.9	0.0
2000-Aug-30 Wed	3.484	3.53	3.4	3.45	274,771	952,081	###	###	###
2000-Aug-29 Tue	3.5	3.53	3.5	3.5			###	###	0.3
2000-Aug-28 Mon	3.55	3.57	3.5	3.5			###	###	0.3
2000-Aug-25 Fri	###	###	3.58	3.58			17.4	17.4	0.3
2000-Aug-24 Thu	###	3.7	###	###	2,397,980	###	75.8	75.8	0.0
2000-Aug-23 Wed	###	###	###	###	4,699,376	0	###	###	0.0
2000-Aug-22 Tue	###	###	###	###	2,653,742	0	71.0	71.0	0.0
2000-Aug-21 Mon	3.7	3.7	###	###			25.2	25.2	0.0
2000-Aug-18 Fri	3.72	3.75	###	###	1,053,320	1,974,975	###	###	0.0
2000-Aug-17 Thu	###	3.7	###	3.7			87.4	87.4	0.3
2000-Aug-16 Wed	###	###	3.59	###	3,548,922	###	69.1	69.1	0.0
2000-Aug-15 Tue	###	###	###	###	554,274	0	###	###	0.0
2000-Aug-14 Mon	3.7	3.7	###	###	235,857	###	23.0	23.0	0.0
2000-Aug-11 Fri	3.7	3.7	###	3.7			###	###	0.3
2000-Aug-10 Thu	3.7	3.72	###	3.7			70.0	70.0	0.3
2000-Aug-09 Wed	###	3.7	###	3.7	250,654	###	###	###	0.3
2000-Aug-08 Tue	3.55	3.7	3.53	###	927,973	3,354,622	92.3	92.3	0.0
2000-Aug-07 Mon	###	###	3.53	3.53	140,525	248,026	###	###	0.3
2000-Aug-04 Fri	3.55	###	3.55	3.56	337,780	599,559	###	###	0.3
2000-Aug-03 Thu	###	###	3.54	3.54			###	###	0.3
2000-Aug-02 Wed	3.7	3.7	###	###	811,675	###	18.4	18.4	0.0
2000-Aug-01 Tue	3.86	3.86	3.7	3.74			###	###	0.3
2000-Jul-31 Mon	###	3.85	3.75	3.85			###	###	0.3
2000-Jul-28 Fri	3.85	3.87	3.78	3.8	359,759	1,376,078	###	###	###
2000-Jul-27 Thu	3.8	3.85	3.76	3.79	397,628	1,512,974	40.7	40.7	###
2000-Jul-26 Wed	3.76	###	3.76	3.86			###	###	0.3
2000-Jul-25 Tue	3.72	3.78	3.72	3.76			78.6	78.6	0.3
2000-Jul-24 Mon	3.725	3.73	3.7	3.71			35.7	35.7	###
2000-Jul-21 Fri	3.7	3.73	3.7	3.7			###	###	0.3
2000-Jul-20 Thu	###	3.72	###	3.72	137,320	###	79.1	79.1	0.3
2000-Jul-19 Wed	###	3.72	###	###			###	###	0.0
2000-Jul-18 Tue	###	3.74	###	3.7	467,685	874,570	84.9	84.9	0.3
2000-Jul-17 Mon	###	###	3.53	###	84,979	149,987	###	###	0.0
2000-Jul-14 Fri	###	###	3.58	###	721,885	1,292,174	67.0	67.0	0.0
2000-Jul-13 Thu	###	###	###	###			###	###	0.0
2000-Jul-12 Wed	###	###	###	###	199,828	0	###	###	0.0
2000-Jul-11 Tue	3.54	###	3.54	###			81.0	81.0	0.0
2000-Jul-10 Mon	###	###	3.53	3.53	126,925	224,022	8.6	8.6	0.3
2000-Jul-07 Fri	###	###	###	###	334,850	0	66.8	66.8	0.0
2000-Jul-06 Thu	3.5	###	3.5	###	292,828	512,449	###	###	0.0
2000-Jul-05 Wed	###	###	3.5	3.5	433,940	###	10.8	10.8	0.3
2000-Jul-04 Tue	###	3.7	###	###	366,722	###	###	###	0.0
2000-Jul-03 Mon	3.743	3.743	###	###			12.2	12.2	0.0
2000-Jun-30 Fri	###	3.8	###	3.758	1,653,185	3,141,051	67.7	67.7	0.3
2000-Jun-29 Thu	3.57	###	3.57	###	1,037,451	1,851,850	###	###	0.0
2000-Jun-28 Wed	3.55	3.57	3.5	3.57	381,580	1,348,885	###	###	0.3
2000-Jun-27 Tue	###	3.52	###	###	1,042,785	###	###	###	0.0
2000-Jun-26 Mon	###	###	###	###			###	###	0.0
2000-Jun-23 Fri	###	3.42	###	###			###	###	0.0
2000-Jun-22 Thu	###	3.41	###	###	380,145	648,147	84.4	84.4	0.0
2000-Jun-21 Wed	3.2	###	3.2	###			88.8	88.8	0.0
2000-Jun-20 Tue	3.22	###	3.2	###	1,954,252	###	###	###	0.0
2000-Jun-19 Mon	###	###	3.21	3.22	988,150	1,585,980	24.1	24.1	0.2
2000-Jun-16 Fri	3.29	###	3.28	###	1,413,545	###	###	###	0.0
2000-Jun-15 Thu	3.244	3.28	3.22	3.26			71.4	71.4	0.2
2000-Jun-14 Wed	###	###	3.25	3.29			###	###	###
2000-Jun-13 Tue	3.26	3.29	3.25	3.28			###	###	0.2
2000-Jun-12 Mon	3.25	3.25	3.25	3.25	0				0.2
2000-Jun-08 Thu	###	###	3.28	###			28.2	28.2	0.0
2000-Jun-07 Wed	3.249	###	3.249	3.28	9,372,854	###	78.6	78.6	0.2
2000-Jun-06 Tue	3.278	###	3.26	3.27			###	###	###
2000-Jun-05 Mon	###	###	3.26	3.26	429,124	699,472	###	###	0.2
2000-Jun-02 Fri	3.276	###	3.23	3.28			69.6	69.6	0.2
2000-Jun-01 Thu	###	3.41	3.29	###	647,251	###	30.8	30.8	0.0
2000-May-31 Wed	3.45	3.49	3.28	###			31.4	31.4	0.0
2000-May-30 Tue	3.5	3.5	###	###			###	###	0.0
2000-May-29 Mon	3.5	3.54	3.48	3.5	1,538,725	5,400,924	71.1	71.1	0.3
2000-May-26 Fri	###	3.51	###	3.5			87.9	87.9	0.3
2000-May-25 Thu	###	3.51	3.4	3.41	320,470	1,107,223	19.1	19.1	###
2000-May-24 Wed	3.556	3.58	3.45	3.5	1,325,871	###	###	###	0.3
2000-May-23 Tue	3.55	###	3.53	3.58			###	###	0.3
2000-May-22 Mon	3.44	3.5	###	3.5			85.6	85.6	0.3
2000-May-19 Fri	3.379	3.57	###	3.44	999,456	1,784,028	###	###	0.2
2000-May-18 Thu	3.5	3.55	###	###			###	###	0.0