(TCL) TRANSURBAN GROUP Daily Prices Page 10

News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

_{Currently Fri 24-May-10 02:41:57 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

(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 .. Thursday 9th May 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

End of day Prices (full format),

2400 Days for (TCL) TRANSURBAN GROUP

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.07
2005-Feb-14 Mon	###	###	7.55	7.59			25.5	25.5	0.5
2005-Feb-11 Fri	7.76	7.76	###	7.7			###	###	0.6
2005-Feb-10 Thu	7.8	7.81	7.7	7.7			###	###	0.6
2005-Feb-09 Wed	###	###	7.77	7.82			28.8	28.8	0.6
2005-Feb-08 Tue	7.71	###	7.71	7.83	3,808,955	14,683,521	84.5	84.5	###
2005-Feb-07 Mon	7.7	7.78	###	###	5,478,785	21,312,473	###	###	0.0
2005-Feb-04 Fri	###	###	7.45	7.54	6,684,626	###	23.8	23.8	0.5
2005-Feb-03 Thu	7.75	7.78	###	###			###	###	0.0
2005-Feb-02 Wed	7.88	###	###	7.75			20.4	20.4	###
2005-Feb-01 Tue	###	###	7.82	7.87	16,156,085	###	###	###	0.6
2005-Jan-31 Mon	6.76	8.26	6.71	8.25	9,358,182	###	99.8	99.8	###
2005-Jan-28 Fri	6.78	6.83	6.76	6.76	1,943,724	###	31.6	31.6	0.5
2005-Jan-27 Thu	6.7	6.86	6.7	6.77			76.3	76.3	###
2005-Jan-25 Tue	6.73	6.73	###	###	970,527	3,265,823	25.0	25.0	0.0
2005-Jan-24 Mon	6.72	6.75	###	###	1,053,225	###	30.6	30.6	0.0
2005-Jan-21 Fri	6.75	6.75	6.73	6.74	578,747	3,900,754	###	###	###
2005-Jan-20 Thu	6.75	6.78	6.74	6.75	411,253	2,780,070	72.4	72.4	0.5
2005-Jan-19 Wed	6.83	6.86	###	6.73			21.7	21.7	###
2005-Jan-18 Tue	6.8	6.88	6.75	6.8	790,545	###	74.6	74.6	0.5
2005-Jan-17 Mon	6.75	6.83	6.72	6.8	564,184	3,822,346	73.2	73.2	0.5
2005-Jan-14 Fri	6.74	6.77	6.72	6.75			72.4	72.4	0.5
2005-Jan-13 Thu	6.77	6.78	###	6.72	963,329	3,265,685	26.7	26.7	0.5
2005-Jan-12 Wed	6.8	6.8	6.7	6.77	1,011,845	6,829,953	29.2	29.2	###
2005-Jan-11 Tue	###	###	6.8	6.87	1,096,049	###	###	###	###
2005-Jan-10 Mon	###	###	###	###			26.9	26.9	0.0
2005-Jan-07 Fri	6.85	###	6.85	###			71.3	71.3	0.0
2005-Jan-06 Thu	6.7	6.87	6.7	6.8	777,249	###	82.3	82.3	0.5
2005-Jan-05 Wed	###	6.8	###	6.75	537,283	###	84.7	84.7	0.5
2005-Jan-04 Tue	6.7	6.73	###	###			###	###	0.0
2004-Dec-31 Fri	###	6.7	###	6.7	545,124	###	68.0	68.0	0.5
2004-Dec-30 Thu	###	6.71	###	###			22.8	22.8	0.0
2004-Dec-29 Wed	###	6.7	###	###			75.4	75.4	0.0
2004-Dec-24 Fri	###	6.7	###	###			###	###	0.0
2004-Dec-23 Thu	6.55	###	6.55	###	286,258	###	75.9	75.9	0.0
2004-Dec-22 Wed	6.57	###	6.55	6.55			###	###	0.5
2004-Dec-21 Tue	6.5	6.59	6.48	6.53			###	###	###
2004-Dec-20 Mon	6.48	6.5	6.41	6.5			73.5	73.5	0.5
2004-Dec-17 Fri	###	6.48	###	6.45			84.4	84.4	###
2004-Dec-16 Thu	###	###	###	###			75.6	75.6	0.0
2004-Dec-15 Wed	###	###	6.26	###			###	###	0.0
2004-Dec-14 Tue	###	6.22	###	###			###	###	0.0
2004-Dec-13 Mon	6.25	6.25	###	###			###	###	0.0
2004-Dec-10 Fri	###	###	###	6.23			24.1	24.1	0.4
2004-Dec-09 Thu	###	###	6.21	6.24	1,075,672	###	###	###	0.4
2004-Dec-08 Wed	6.27	6.4	6.25	###	506,247	###	###	###	0.0
2004-Dec-07 Tue	6.29	6.29	6.22	6.22	542,489	###	33.8	33.8	0.4
2004-Dec-06 Mon	6.44	6.44	###	###			20.1	20.1	0.0
2004-Dec-03 Fri	###	6.45	###	6.4			74.3	74.3	0.5
2004-Dec-02 Thu	6.4	6.44	###	6.4			###	###	0.5
2004-Dec-01 Wed	6.4	6.45	###	###	1,012,154	###	###	###	0.0
2004-Nov-30 Tue	6.42	6.5	6.41	6.42			68.7	68.7	0.5
2004-Nov-29 Mon	6.4	6.42	###	###			###	###	0.0
2004-Nov-26 Fri	###	6.42	###	6.4			75.1	75.1	0.5
2004-Nov-25 Thu	6.49	6.49	6.4	6.42	2,428,057	15,648,827	24.1	24.1	0.5
2004-Nov-24 Wed	6.46	6.51	6.46	6.49	2,636,549	17,098,020	66.5	66.5	###
2004-Nov-23 Tue	###	6.45	###	6.44	1,484,573	4,787,747	###	###	0.5
2004-Nov-22 Mon	###	###	6.24	6.28	1,455,350	###	###	###	0.4
2004-Nov-19 Fri	###	6.4	###	###	973,449	###	###	###	0.0
2004-Nov-18 Thu	6.4	6.42	###	###			###	###	0.0
2004-Nov-17 Wed	###	6.43	###	###			###	###	0.0
2004-Nov-16 Tue	###	6.42	###	###			29.5	29.5	0.0
2004-Nov-15 Mon	6.49	6.49	6.4	6.4			###	###	0.5
2004-Nov-12 Fri	6.4	6.47	6.4	6.45			71.8	71.8	###
2004-Nov-11 Thu	###	6.41	###	6.4			###	###	0.5
2004-Nov-10 Wed	###	###	6.26	###			###	###	0.0
2004-Nov-09 Tue	6.26	###	6.26	###			79.2	79.2	0.0
2004-Nov-08 Mon	6.25	6.28	6.21	6.23	2,700,323	###	###	###	0.4
2004-Nov-05 Fri	###	6.25	###	6.21	3,452,153	10,787,978	70.1	70.1	###
2004-Nov-04 Thu	6.25	6.28	###	6.2	3,430,451	###	26.2	26.2	0.4
2004-Nov-03 Wed	###	###	6.21	6.26	2,745,885	8,525,972	26.3	26.3	0.4
2004-Nov-02 Tue	###	###	###	###	8,217,248	0	###	###	0.0
2004-Nov-01 Mon	###	###	6.23	6.25	3,117,676	###	17.4	17.4	###
2004-Oct-29 Fri	###	6.46	###	###	1,269,448	###	30.0	30.0	0.0
2004-Oct-28 Thu	6.43	6.44	###	###	2,198,243	7,078,342	24.3	24.3	0.0
2004-Oct-27 Wed	###	###	6.43	6.47			###	###	0.5
2004-Oct-26 Tue	5.8	###	5.72	###	7,912,886	22,630,853	98.1	98.1	0.0
2004-Oct-25 Mon	5.83	###	5.78	5.8	479,585	###	###	###	0.4
2004-Oct-22 Fri	5.81	###	5.81	5.86	528,848	###	###	###	0.4
2004-Oct-21 Thu	5.89	5.89	5.81	5.81			###	###	###
2004-Oct-20 Wed	5.88	###	5.81	5.83			28.7	28.7	###
2004-Oct-19 Tue	###	###	5.89	5.89	1,041,022	###	###	###	###
2004-Oct-18 Mon	5.82	###	5.79	###			###	###	0.0
2004-Oct-15 Fri	5.75	5.86	5.75	5.8			72.4	72.4	0.4
2004-Oct-14 Thu	###	###	###	5.77			###	###	0.4
2004-Oct-13 Wed	5.84	###	5.84	###			###	###	0.0
2004-Oct-12 Tue	###	5.83	###	5.77			81.4	81.4	0.4
2004-Oct-11 Mon	###	5.71	###	###	558,225	###	###	###	0.0
2004-Oct-08 Fri	###	###	###	###			###	###	0.0
2004-Oct-07 Thu	5.59	5.7	5.59	###			79.4	79.4	0.0
2004-Oct-06 Wed	5.53	5.58	5.53	5.55			###	###	###
2004-Oct-05 Tue	5.41	5.5	5.41	5.48	1,662,555	###	###	###	###
2004-Oct-04 Mon	5.41	5.43	###	5.4	251,289	682,249	###	###	0.4
2004-Oct-01 Fri	5.41	5.43	###	###	1,770,687	###	27.9	27.9	0.0
2004-Sep-30 Thu	5.44	5.45	5.41	5.43			###	###	0.4
2004-Sep-29 Wed	5.43	5.47	5.41	5.44	571,687	3,109,977	66.4	66.4	0.4
2004-Sep-28 Tue	5.42	5.49	5.42	5.43			###	###	0.4
2004-Sep-27 Mon	5.5	5.52	5.42	5.42			20.2	20.2	0.4
2004-Sep-24 Fri	5.5	5.5	5.42	5.49	1,447,675	###	34.3	34.3	0.4
2004-Sep-23 Thu	5.49	5.51	5.46	5.5			###	###	0.4
2004-Sep-22 Wed	5.47	5.51	5.46	5.51	1,571,377	###	71.8	71.8	###
2004-Sep-21 Tue	###	5.46	###	5.45			82.2	82.2	###
2004-Sep-20 Mon	###	###	###	###	607,456	0	###	###	0.0
2004-Sep-17 Fri	5.56	5.56	5.49	5.5			18.0	18.0	0.4
2004-Sep-16 Thu	5.43	5.58	5.43	5.55			###	###	###
2004-Sep-15 Wed	5.56	###	5.56	5.57			###	###	0.4
2004-Sep-14 Tue	###	###	5.54	5.54			###	###	0.4
2004-Sep-13 Mon	###	###	5.57	###	633,829	###	68.9	68.9	0.0
2004-Sep-10 Fri	5.55	5.59	5.53	5.53	753,387	###	###	###	###
2004-Sep-09 Thu	5.57	###	5.52	5.53			24.0	24.0	###
2004-Sep-08 Wed	###	###	5.53	5.56	543,650	###	26.9	26.9	0.4
2004-Sep-07 Tue	###	###	5.59	5.59	466,524	###	28.8	28.8	###
2004-Sep-06 Mon	###	###	5.59	###			###	###	0.0
2004-Sep-03 Fri	###	###	5.57	###	461,147	###	###	###	0.0
2004-Sep-02 Thu	5.7	5.7	5.53	###			22.0	22.0	0.0
2004-Sep-01 Wed	###	###	###	###			###	###	0.0
2004-Aug-31 Tue	5.55	###	5.55	###	1,861,382	###	###	###	0.0
2004-Aug-30 Mon	5.48	5.55	5.48	5.55	1,198,173	6,607,924	83.7	83.7	###
2004-Aug-27 Fri	5.49	5.5	5.44	5.48	2,567,881	###	###	###	###
2004-Aug-26 Thu	5.45	5.5	5.45	5.46			71.1	71.1	###
2004-Aug-25 Wed	5.4	5.42	5.29	5.4			68.2	68.2	0.4
2004-Aug-24 Tue	###	5.4	###	###	394,471	1,065,071	29.6	29.6	0.0
2004-Aug-23 Mon	5.43	5.45	###	###	9,331,786	###	24.3	24.3	0.0
2004-Aug-20 Fri	###	5.45	###	5.4			83.2	83.2	0.4
2004-Aug-19 Thu	5.2	5.29	5.2	5.28	1,392,785	7,305,157	###	###	0.4
2004-Aug-18 Wed	###	###	###	###	2,506,582	0	77.7	77.7	0.0
2004-Aug-17 Tue	###	###	###	###			###	###	0.0
2004-Aug-16 Mon	###	###	###	###	1,480,643	0	###	###	0.0
2004-Aug-13 Fri	###	###	###	###			34.4	34.4	0.0
2004-Aug-12 Thu	###	###	###	###	1,138,154	0	32.4	32.4	0.0
2004-Aug-11 Wed	###	###	###	###			21.7	21.7	0.0
2004-Aug-10 Tue	5.21	5.26	###	###	879,573	2,313,276	22.7	22.7	0.0
2004-Aug-09 Mon	###	###	###	###	1,058,988	0	84.7	84.7	0.0
2004-Aug-06 Fri	###	###	###	###			###	###	0.0
2004-Aug-05 Thu	###	###	###	###	673,789	0	69.9	69.9	0.0
2004-Aug-04 Wed	###	###	###	###	780,957	0	###	###	0.0
2004-Aug-03 Tue	###	###	###	###			###	###	0.0
2004-Aug-02 Mon	###	###	###	###			78.5	78.5	0.0
2004-Jul-30 Fri	###	###	###	###			###	###	0.0
2004-Jul-29 Thu	###	5	###	###	779,172	###	###	###	0.0
2004-Jul-28 Wed	5	5	###	###			###	###	0.0
2004-Jul-27 Tue	###	###	###	5	1,110,348	0	###	###	0.4
2004-Jul-26 Mon	###	###	###	###	6,087,350	0	###	###	0.0
2004-Jul-23 Fri	###	###	4.89	###	1,935,878	4,733,221	33.1	33.1	0.0
2004-Jul-22 Thu	###	###	4.88	4.88			24.2	24.2	0.3
2004-Jul-21 Wed	###	###	###	###			14.8	14.8	0.0
2004-Jul-20 Tue	###	###	###	###			###	###	0.0
2004-Jul-19 Mon	5	###	5	###	463,841	###	###	###	0.0
2004-Jul-16 Fri	5	###	5	5	554,959	###	###	###	0.4
2004-Jul-15 Thu	###	###	###	###	1,465,574	0	###	###	0.0
2004-Jul-14 Wed	###	###	###	###			###	###	0.0
2004-Jul-13 Tue	###	###	###	###	1,041,442	0	19.1	19.1	0.0
2004-Jul-12 Mon	###	###	###	###	566,442	0	###	###	0.0
2004-Jul-09 Fri	###	###	###	###			29.6	29.6	0.0
2004-Jul-08 Thu	###	###	###	###	1,549,774	0	###	###	0.0
2004-Jul-07 Wed	###	###	###	###	2,847,220	0	###	###	0.0
2004-Jul-06 Tue	###	###	###	5	1,697,727	0	###	###	0.4
2004-Jul-05 Mon	4.85	###	4.84	###	838,358	2,028,826	###	###	0.0
2004-Jul-02 Fri	4.88	###	4.84	4.84	299,887	725,726	###	###	0.3
2004-Jul-01 Thu	4.88	4.89	4.85	4.88			###	###	0.3
2004-Jun-30 Wed	###	###	4.85	4.87	2,005,278	###	###	###	0.3
2004-Jun-29 Tue	4.82	###	4.8	4.87			###	###	0.3
2004-Jun-28 Mon	4.72	4.79	4.72	4.78	836,479	3,977,457	###	###	###
2004-Jun-25 Fri	4.71	4.72	###	4.71	4,363,888	10,298,775	###	###	###
2004-Jun-24 Thu	4.71	4.73	###	###			###	###	0.0
2004-Jun-23 Wed	###	4.7	###	###			74.2	74.2	0.0
2004-Jun-22 Tue	4.72	4.73	###	###			30.4	30.4	0.0
2004-Jun-21 Mon	4.75	4.75	4.7	4.73			27.1	27.1	0.3
2004-Jun-18 Fri	###	4.71	###	4.7	3,284,958	7,736,076	84.1	84.1	0.3
2004-Jun-17 Thu	###	###	4.59	###	4,485,243	###	22.4	22.4	0.0
2004-Jun-16 Wed	###	4.7	###	###			###	###	0.0
2004-Jun-15 Tue	###	###	###	###	3,285,059	0	79.1	79.1	0.0
2004-Jun-14 Mon	###	###	###	###	7,264,623	0	###	###	0.0
2004-Jun-11 Fri	###	###	###	###	7,264,623	0	23.5	23.5	0.0
2004-Jun-10 Thu	4.55	###	4.55	###	2,361,343	5,372,055	###	###	0.0
2004-Jun-09 Wed	4.51	4.54	4.51	4.54	2,501,688	###	###	###	0.3
2004-Jun-08 Tue	4.55	4.57	4.49	4.5			###	###	###
2004-Jun-07 Mon	4.48	4.54	4.47	4.54	3,574,554	###	###	###	0.3
2004-Jun-04 Fri	4.48	4.48	4.45	4.46	1,357,751	6,062,358	###	###	0.3
2004-Jun-03 Thu	4.52	4.52	4.46	4.49	1,468,350	###	27.3	27.3	###
2004-Jun-02 Wed	4.52	4.56	4.5	4.51			26.4	26.4	0.3
2004-Jun-01 Tue	4.54	4.55	4.52	4.53			###	###	###
2004-May-31 Mon	4.51	4.55	4.5	4.52			73.4	73.4	0.3
2004-May-28 Fri	4.5	4.51	4.45	4.5			###	###	###
2004-May-27 Thu	4.48	4.51	4.47	4.48	1,751,654	7,864,926	64.3	64.3	###
2004-May-26 Wed	4.46	4.48	4.43	4.44	1,170,281	###	25.5	25.5	0.3
2004-May-25 Tue	4.5	4.5	4.42	4.45	1,169,874	###	24.6	24.6	0.3
2004-May-24 Mon	4.5	4.51	4.49	4.5	635,643	###	76.7	76.7	###
2004-May-21 Fri	4.49	4.51	4.48	4.5			###	###	###
2004-May-20 Thu	4.49	4.49	4.46	4.48			###	###	###
2004-May-19 Wed	4.5	4.5	4.47	4.48			29.2	29.2	###
2004-May-18 Tue	4.51	4.52	4.49	4.49	2,229,343	###	###	###	###
2004-May-17 Mon	4.52	4.58	4.52	4.53	1,381,523	6,285,929	###	###	###
2004-May-14 Fri	4.56	4.56	4.51	4.52			###	###	0.3
2004-May-13 Thu	4.56	4.59	4.51	4.55			###	###	0.3
2004-May-12 Wed	4.59	4.59	4.52	4.55	3,419,241	15,574,642	###	###	0.3
2004-May-11 Tue	4.5	4.56	4.45	4.56	3,441,886	###	84.6	84.6	0.3
2004-May-10 Mon	4.45	4.52	4.45	4.5	1,118,245	5,015,328	89.3	89.3	###
2004-May-07 Fri	4.5	4.51	4.48	4.49	2,032,726	###	###	###	###
2004-May-06 Thu	4.52	4.57	4.48	4.5			###	###	###
2004-May-05 Wed	4.54	4.55	4.51	4.52	2,406,141	###	###	###	0.3
2004-May-04 Tue	4.56	4.59	4.53	4.54			###	###	0.3
2004-May-03 Mon	4.52	4.55	4.5	4.54			81.9	81.9	0.3
2004-Apr-30 Fri	4.56	4.57	4.5	4.54			###	###	0.3
2004-Apr-29 Thu	###	###	4.52	###			###	###	0.0
2004-Apr-28 Wed	###	4.7	###	###	500,546	1,176,283	78.2	78.2	0.0
2004-Apr-27 Tue	###	###	4.56	###			76.9	76.9	0.0
2004-Apr-26 Mon	4.58	###	4.56	4.59	262,625	598,785	79.3	79.3	0.3
2004-Apr-23 Fri	###	###	4.59	###	2,268,280	###	###	###	0.0
2004-Apr-22 Thu	###	###	###	###	1,183,849	0	32.1	32.1	0.0
2004-Apr-21 Wed	###	4.7	###	###	1,220,946	2,869,223	###	###	0.0
2004-Apr-20 Tue	###	###	###	###	887,846	0	###	###	0.0
2004-Apr-19 Mon	4.7	4.74	###	###			27.5	27.5	0.0
2004-Apr-16 Fri	4.7	4.74	###	4.7			###	###	0.3
2004-Apr-15 Thu	4.8	4.81	###	4.7			18.4	18.4	0.3
2004-Apr-14 Wed	4.79	4.82	4.78	4.8	1,573,180	###	74.5	74.5	0.3
2004-Apr-13 Tue	4.7	4.78	4.7	4.77			85.1	85.1	###
2004-Apr-08 Thu	4.73	4.75	###	###	868,942	###	22.4	22.4	0.0
2004-Apr-07 Wed	4.73	4.75	4.72	4.73	2,266,973	###	77.0	77.0	0.3
2004-Apr-06 Tue	4.75	4.77	###	4.72			32.3	32.3	0.3
2004-Apr-05 Mon	4.75	4.78	4.74	4.76			###	###	###
2004-Apr-02 Fri	4.72	4.77	4.72	4.75			74.5	74.5	###
2004-Apr-01 Thu	###	4.71	###	###			70.3	70.3	0.0
2004-Mar-31 Wed	4.7	4.7	###	###			18.0	18.0	0.0
2004-Mar-30 Tue	4.7	4.73	###	4.71			71.2	71.2	###
2004-Mar-29 Mon	4.73	4.73	###	4.71			33.5	33.5	###
2004-Mar-26 Fri	###	4.77	###	4.75	4,356,447	10,390,126	###	###	###
2004-Mar-25 Thu	4.59	###	4.59	###			85.4	85.4	0.0
2004-Mar-24 Wed	###	###	4.57	###	1,291,859	###	###	###	0.0
2004-Mar-23 Tue	4.54	4.56	4.53	4.55	1,984,624	###	###	###	0.3
2004-Mar-22 Mon	4.54	4.56	4.52	4.52	795,748	###	###	###	0.3
2004-Mar-19 Fri	4.54	4.55	4.51	4.52	1,496,444	###	###	###	0.3
2004-Mar-18 Thu	4.57	4.58	4.52	4.54	2,259,776	10,281,980	###	###	0.3
2004-Mar-17 Wed	###	###	4.58	4.59	750,823	1,719,384	27.6	27.6	0.3
2004-Mar-16 Tue	4.57	###	4.56	4.58			###	###	0.3
2004-Mar-15 Mon	4.58	4.58	4.54	4.58	770,081	###	###	###	0.3
2004-Mar-12 Fri	4.54	###	4.52	4.56			###	###	0.3
2004-Mar-11 Thu	###	###	4.58	4.59	1,037,744	###	###	###	0.3
2004-Mar-10 Wed	###	###	4.58	###	1,322,355	###	33.4	33.4	0.0
2004-Mar-09 Tue	###	###	4.59	###			72.0	72.0	0.0
2004-Mar-08 Mon	4.56	###	4.56	4.59	612,847	###	###	###	0.3
2004-Mar-05 Fri	###	7.5	###	7.49	2,414,928	9,055,980	###	###	###
2004-Mar-04 Thu	4.52	4.55	4.52	4.52	633,649	###	###	###	0.3
2004-Mar-03 Wed	4.49	4.53	4.46	4.5	1,090,842	###	###	###	###
2004-Mar-02 Tue	4.47	4.49	4.45	4.48	1,480,858	###	73.7	73.7	###
2004-Mar-01 Mon	4.49	4.57	4.49	4.56			83.5	83.5	0.3
2004-Feb-27 Fri	4.48	4.5	4.47	4.5	2,126,449	9,537,123	###	###	###
2004-Feb-26 Thu	4.5	4.54	4.48	4.48			###	###	###
2004-Feb-25 Wed	4.47	4.51	4.41	4.48			###	###	###
2004-Feb-24 Tue	4.44	4.47	4.43	4.47	2,063,681	9,183,380	75.7	75.7	###
2004-Feb-23 Mon	4.43	4.44	###	4.43	818,521	###	71.8	71.8	###
2004-Feb-20 Fri	4.47	4.48	4.43	4.43	994,489	4,430,448	###	###	###
2004-Feb-19 Thu	4.44	4.49	4.41	4.45	1,310,428	###	71.4	71.4	0.3
2004-Feb-18 Wed	4.4	4.43	###	4.41			67.2	67.2	###
2004-Feb-17 Tue	###	###	###	###	535,949	0	25.5	25.5	0.0
2004-Feb-16 Mon	###	###	###	###	1,340,376	0	###	###	0.0
2004-Feb-13 Fri	###	###	###	###			71.9	71.9	0.0
2004-Feb-12 Thu	###	###	4.27	4.27	3,025,622	###	17.4	17.4	###
2004-Feb-11 Wed	###	###	###	###			###	###	0.0
2004-Feb-10 Tue	###	4.44	###	###	881,527	1,956,989	29.5	29.5	0.0
2004-Feb-09 Mon	###	4.42	###	###			71.2	71.2	0.0
2004-Feb-06 Fri	4.4	4.41	###	###	1,315,020	###	###	###	0.0
2004-Feb-05 Thu	###	4.44	###	4.4	1,154,820	###	###	###	0.3
2004-Feb-04 Wed	###	4.45	###	4.43	1,355,188	###	83.7	83.7	###
2004-Feb-03 Tue	###	4.44	###	###			76.4	76.4	0.0
2004-Feb-02 Mon	4.47	4.47	###	###			17.2	17.2	0.0
2004-Jan-30 Fri	4.48	4.48	4.41	4.45			###	###	0.3
2004-Jan-29 Thu	4.49	4.5	4.42	4.45	1,589,676	7,089,954	28.7	28.7	0.3
2004-Jan-28 Wed	4.53	4.57	4.48	4.49	1,331,654	###	###	###	###
2004-Jan-27 Tue	4.55	4.57	4.53	4.55			78.7	78.7	0.3
2004-Jan-23 Fri	4.5	4.55	4.48	4.55	1,054,543	###	75.0	75.0	0.3
2004-Jan-22 Thu	4.47	4.5	4.45	4.49	582,482	###	###	###	###
2004-Jan-21 Wed	4.45	4.47	4.41	4.45			70.2	70.2	0.3
2004-Jan-20 Tue	4.46	4.47	4.44	4.45			31.2	31.2	0.3
2004-Jan-19 Mon	4.44	4.46	4.42	4.45			###	###	0.3
2004-Jan-16 Fri	4.4	4.44	###	4.43	1,486,876	###	77.0	77.0	###
2004-Jan-15 Thu	###	4.4	###	###			68.6	68.6	0.0
2004-Jan-14 Wed	###	###	###	###			###	###	0.0
2004-Jan-13 Tue	###	###	###	###	2,591,842	0	35.9	35.9	0.0
2004-Jan-12 Mon	###	###	4.29	###			###	###	0.0
2004-Jan-09 Fri	###	###	###	###			71.0	71.0	0.0
2004-Jan-08 Thu	###	###	4.27	4.29			###	###	###
2004-Jan-07 Wed	###	###	4.27	4.29	2,245,257	4,793,623	25.2	25.2	###
2004-Jan-06 Tue	###	###	4.29	4.29	1,183,470	2,538,543	###	###	###
2004-Jan-05 Mon	4.4	4.4	###	###	601,321	###	19.5	19.5	0.0
2004-Jan-02 Fri	4.44	4.46	4.42	4.42	322,026	###	###	###	0.3
2003-Dec-31 Wed	4.4	4.47	4.4	4.46	875,652	###	82.2	82.2	0.3
2003-Dec-30 Tue	4.41	4.42	###	###	591,849	1,307,986	###	###	0.0
2003-Dec-29 Mon	###	4.4	###	###	666,285	1,465,827	74.0	74.0	0.0
2003-Dec-24 Wed	###	###	###	###	303,645	0	16.8	16.8	0.0
2003-Dec-23 Tue	4.28	###	4.27	###	1,011,222	2,158,958	###	###	0.0
2003-Dec-22 Mon	###	###	4.27	4.28			28.6	28.6	0.3
2003-Dec-19 Fri	###	###	4.27	4.27			13.9	13.9	###
2003-Dec-18 Thu	###	###	4.29	###	2,350,387	5,041,580	37.5	37.5	0.0
2003-Dec-17 Wed	###	###	4.29	###	1,486,581	###	###	###	0.0
2003-Dec-16 Tue	###	###	4.28	4.29			36.6	36.6	###
2003-Dec-15 Mon	###	###	4.29	###	1,410,683	###	31.5	31.5	0.0
2003-Dec-12 Fri	###	###	4.27	4.27			29.6	29.6	###
2003-Dec-11 Thu	###	###	4.26	4.29	2,917,429	6,214,123	###	###	###
2003-Dec-10 Wed	###	###	4.26	###	3,606,725	7,682,324	36.8	36.8	0.0
2003-Dec-09 Tue	###	###	###	###			###	###	0.0
2003-Dec-08 Mon	###	###	###	###			28.3	28.3	0.0
2003-Dec-05 Fri	4.28	###	4.28	###	1,398,420	###	###	###	0.0
2003-Dec-04 Thu	4.25	4.28	4.22	4.25			71.5	71.5	###
2003-Dec-03 Wed	4.2	4.26	###	4.25			###	###	###
2003-Dec-02 Tue	4.2	4.21	###	###			###	###	0.0
2003-Dec-01 Mon	4.21	4.22	###	###	1,217,153	###	34.9	34.9	0.0
2003-Nov-28 Fri	4.2	4.22	###	4.2			###	###	###
2003-Nov-27 Thu	###	4.21	###	4.2			###	###	###
2003-Nov-26 Wed	4.2	4.24	###	###			21.7	21.7	0.0
2003-Nov-25 Tue	4.24	4.24	###	4.2			28.9	28.9	###
2003-Nov-24 Mon	###	4.22	###	###	1,161,289	###	38.2	38.2	0.0
2003-Nov-21 Fri	###	###	###	###			###	###	0.0
2003-Nov-20 Thu	###	###	###	###			72.9	72.9	0.0
2003-Nov-19 Wed	###	###	###	###			###	###	0.0
2003-Nov-18 Tue	###	###	###	###			78.7	78.7	0.0
2003-Nov-17 Mon	###	###	###	###			37.9	37.9	0.0
2003-Nov-14 Fri	###	###	###	###			16.5	16.5	0.0
2003-Nov-13 Thu	###	4.2	###	###			26.4	26.4	0.0
2003-Nov-12 Wed	###	###	###	###			32.9	32.9	0.0
2003-Nov-11 Tue	###	###	###	###	3,952,186	0	85.6	85.6	0.0
2003-Nov-10 Mon	###	###	###	###	2,285,788	0	###	###	0.0
2003-Nov-07 Fri	###	###	###	###			34.5	34.5	0.0
2003-Nov-06 Thu	###	###	###	###			###	###	0.0
2003-Nov-05 Wed	###	###	###	###			25.2	25.2	0.0
2003-Nov-04 Tue	###	###	###	###	499,922	0	###	###	0.0
2003-Nov-03 Mon	###	###	###	###	2,388,073	0	###	###	0.0
2003-Oct-31 Fri	###	4.2	###	###	1,532,076	3,217,359	32.7	32.7	0.0
2003-Oct-30 Thu	4.24	4.24	###	4.2			###	###	###
2003-Oct-29 Wed	4.22	4.25	###	###	1,232,959	###	###	###	0.0
2003-Oct-28 Tue	4.23	4.25	###	4.2	1,419,544	###	###	###	###
2003-Oct-27 Mon	4.28	###	###	4.23	1,437,588	0	###	###	0.3
2003-Oct-24 Fri	4.21	4.29	4.2	4.28	2,203,350	9,353,220	###	###	0.3
2003-Oct-23 Thu	4.2	4.23	###	###			34.0	34.0	0.0
2003-Oct-22 Wed	4.23	4.25	###	###	1,346,082	2,860,424	30.6	30.6	0.0
2003-Oct-21 Tue	###	4.23	###	4.2			69.5	69.5	###
2003-Oct-20 Mon	###	###	###	###	1,231,177	0	69.8	69.8	0.0
2003-Oct-17 Fri	###	###	###	###			75.4	75.4	0.0
2003-Oct-16 Thu	###	4.22	###	###	2,849,885	6,013,257	30.7	30.7	0.0
2003-Oct-15 Wed	4.25	4.25	###	###	4,461,621	9,480,944	###	###	0.0
2003-Oct-14 Tue	###	###	4.26	4.26	2,594,587	5,526,470	###	###	0.3
2003-Oct-13 Mon	###	###	4.29	###			###	###	0.0
2003-Oct-10 Fri	###	4.4	###	###	1,413,940	###	###	###	0.0
2003-Oct-09 Thu	4.41	4.45	###	###	991,156	2,205,322	25.9	25.9	0.0
2003-Oct-08 Wed	###	4.43	###	4.41			68.4	68.4	###
2003-Oct-07 Tue	###	4.4	###	###	1,713,182	###	###	###	0.0
2003-Oct-06 Mon	###	4.4	###	###			###	###	0.0
2003-Oct-03 Fri	###	###	###	###	1,587,773	0	66.2	66.2	0.0
2003-Oct-02 Thu	###	###	###	###			69.5	69.5	0.0
2003-Oct-01 Wed	4.27	###	4.24	4.28	2,806,024	5,948,770	###	###	0.3
2003-Sep-30 Tue	4.25	4.29	4.23	4.27	1,733,058	7,382,827	72.4	72.4	###
2003-Sep-29 Mon	4.23	4.26	4.2	4.25	1,003,777	4,245,976	73.6	73.6	###
2003-Sep-26 Fri	4.25	4.26	4.2	4.2	757,144	###	###	###	###
2003-Sep-25 Thu	4.24	4.24	###	4.2	2,671,487	5,663,552	###	###	###
2003-Sep-24 Wed	4.25	4.28	4.23	4.24	1,592,580	6,776,427	30.2	30.2	0.3
2003-Sep-23 Tue	4.21	4.27	4.21	4.22			75.2	75.2	###
2003-Sep-22 Mon	4.25	4.26	4.23	4.23	1,007,027	4,274,829	###	###	0.3
2003-Sep-19 Fri	4.25	4.29	###	4.24			30.9	30.9	0.3
2003-Sep-18 Thu	###	4.26	###	4.24	3,047,486	6,491,145	###	###	0.3
2003-Sep-17 Wed	###	###	4.29	4.29			33.0	33.0	###
2003-Sep-16 Tue	###	###	4.27	4.28	1,131,541	2,415,840	###	###	0.3
2003-Sep-15 Mon	4.41	4.41	###	###	1,254,873	###	28.8	28.8	0.0
2003-Sep-12 Fri	4.5	4.52	###	###	3,124,545	7,061,471	14.6	14.6	0.0
2003-Sep-11 Thu	4.45	4.5	4.43	4.46	2,309,383	###	###	###	0.3
2003-Sep-10 Wed	4.41	4.48	###	4.44			###	###	0.3
2003-Sep-09 Tue	###	###	###	###			###	###	0.0
2003-Sep-08 Mon	4.25	###	4.25	###			###	###	0.0
2003-Sep-05 Fri	4.28	###	4.22	4.23			24.5	24.5	0.3
2003-Sep-04 Thu	4.27	###	4.22	4.25	1,709,148	###	26.5	26.5	###
2003-Sep-03 Wed	4.25	4.28	4.22	4.23			###	###	0.3
2003-Sep-02 Tue	###	###	4.24	4.24			###	###	0.3
2003-Sep-01 Mon	4.4	4.45	###	###			###	###	0.0
2003-Aug-29 Fri	4.4	4.43	###	###			###	###	0.0
2003-Aug-28 Thu	4.42	4.42	###	###			###	###	0.0
2003-Aug-27 Wed	4.4	4.41	###	4.4			###	###	0.3
2003-Aug-26 Tue	4.42	4.44	###	###	2,264,070	###	###	###	0.0
2003-Aug-25 Mon	###	4.43	###	4.4	1,365,123	3,023,747	###	###	0.3
2003-Aug-22 Fri	###	###	###	###	4,770,720	0	71.0	71.0	0.0
2003-Aug-21 Thu	###	###	4.29	4.29			31.5	31.5	###
2003-Aug-20 Wed	###	###	4.29	###			27.2	27.2	0.0
2003-Aug-19 Tue	4.43	4.43	###	###			22.2	22.2	0.0
2003-Aug-18 Mon	4.48	4.48	###	###			###	###	0.0
2003-Aug-15 Fri	4.45	4.48	4.42	4.45	1,149,649	###	69.2	69.2	0.3
2003-Aug-14 Thu	4.46	4.47	4.43	4.43			###	###	###
2003-Aug-13 Wed	4.47	4.48	4.44	4.46			###	###	0.3
2003-Aug-12 Tue	4.44	4.48	4.44	4.45			###	###	0.3
2003-Aug-11 Mon	4.42	4.47	4.4	4.42			###	###	0.3
2003-Aug-08 Fri	4.48	4.49	4.43	4.43			###	###	###
2003-Aug-07 Thu	4.45	4.51	4.45	4.47			###	###	###
2003-Aug-06 Wed	4.44	4.45	###	4.45	1,160,126	2,581,280	69.3	69.3	0.3
2003-Aug-05 Tue	4.53	4.53	4.45	4.46			19.8	19.8	0.3
2003-Aug-04 Mon	4.55	4.55	4.52	4.52	607,373	###	###	###	0.3
2003-Aug-01 Fri	4.55	4.59	4.51	4.53	950,570	###	22.6	22.6	###
2003-Jul-31 Thu	4.52	4.55	4.52	4.55			###	###	0.3
2003-Jul-30 Wed	4.43	4.52	4.41	4.49	2,947,053	###	###	###	###
2003-Jul-29 Tue	4.52	4.55	###	4.41	2,742,052	###	12.4	12.4	###
2003-Jul-28 Mon	4.55	4.58	4.5	4.5	1,869,575	8,487,870	20.8	20.8	###
2003-Jul-25 Fri	4.55	4.58	4.51	4.51			21.1	21.1	0.3
2003-Jul-24 Thu	4.51	###	4.51	4.55			###	###	0.3
2003-Jul-23 Wed	4.57	4.58	4.49	4.49			14.9	14.9	###
2003-Jul-22 Tue	4.5	4.53	4.46	4.53			80.7	80.7	###
2003-Jul-21 Mon	4.57	4.59	4.46	4.49			###	###	###
2003-Jul-18 Fri	4.59	###	4.57	4.57			24.7	24.7	###
2003-Jul-17 Thu	###	###	4.55	4.58			29.6	29.6	0.3
2003-Jul-16 Wed	4.71	4.73	###	###			###	###	0.0
2003-Jul-15 Tue	4.7	4.72	###	4.71	1,284,981	3,032,555	###	###	###
2003-Jul-14 Mon	4.73	4.73	###	4.7			###	###	0.3
2003-Jul-11 Fri	###	4.73	###	4.72	1,649,181	###	80.6	80.6	0.3
2003-Jul-10 Thu	4.58	###	4.58	###			###	###	0.0
2003-Jul-09 Wed	###	###	4.57	4.59			18.4	18.4	0.3
2003-Jul-08 Tue	###	4.72	###	###	1,350,577	###	###	###	0.0
2003-Jul-07 Mon	###	###	###	###	704,756	0	###	###	0.0
2003-Jul-04 Fri	4.71	4.71	###	###	1,300,483	###	20.8	20.8	0.0
2003-Jul-03 Thu	4.75	4.76	###	###			18.2	18.2	0.0
2003-Jul-02 Wed	4.7	4.74	###	4.7	1,052,240	###	###	###	0.3
2003-Jul-01 Tue	4.86	4.87	###	4.71			###	###	###
2003-Jun-30 Mon	4.75	4.78	###	4.77	1,878,344	4,489,242	72.6	72.6	###
2003-Jun-27 Fri	4.79	4.79	4.71	4.75			###	###	###
2003-Jun-25 Wed	4.82	4.84	4.71	4.79	2,413,882	11,526,286	30.3	30.3	0.3
2003-Jun-24 Tue	4.88	###	4.8	4.8	1,921,071	4,610,570	23.0	23.0	0.3
2003-Jun-23 Mon	###	###	4.87	4.87	1,427,046	3,474,857	###	###	0.3
2003-Jun-20 Fri	4.88	###	4.87	4.89	1,383,588	###	70.3	70.3	###
2003-Jun-19 Thu	4.88	4.88	4.86	4.86			24.7	24.7	0.3
2003-Jun-18 Wed	4.89	###	4.88	4.89	1,463,951	3,572,040	###	###	###
2003-Jun-17 Tue	###	###	###	###	2,972,427	0	###	###	0.0
2003-Jun-16 Mon	###	###	###	###			75.5	75.5	0.0
2003-Jun-13 Fri	4.83	###	4.83	###			###	###	0.0
2003-Jun-12 Thu	4.84	4.85	4.81	4.83			###	###	0.3
2003-Jun-11 Wed	4.8	4.83	4.79	4.81	1,395,271	6,711,253	76.0	76.0	###
2003-Jun-10 Tue	4.76	4.78	4.74	4.78	1,360,851	6,477,650	77.2	77.2	###
2003-Jun-06 Fri	4.75	4.75	4.71	4.74			27.7	27.7	0.3
2003-Jun-05 Thu	4.77	4.78	###	4.75			29.1	29.1	###
2003-Jun-04 Wed	4.74	4.8	4.71	4.72			27.1	27.1	0.3
2003-Jun-03 Tue	###	4.75	###	###	860,126	###	###	###	0.0
2003-Jun-02 Mon	4.8	4.8	###	###			14.5	14.5	0.0
2003-May-30 Fri	4.74	4.88	4.74	4.82	1,429,246	6,874,673	###	###	0.3
2003-May-29 Thu	4.71	4.78	4.71	4.76			###	###	###
2003-May-28 Wed	4.87	4.87	###	4.7			11.0	11.0	0.3
2003-May-27 Tue	4.88	4.89	4.8	4.85			###	###	###
2003-May-26 Mon	4.87	###	4.85	4.88			###	###	0.3
2003-May-23 Fri	4.8	###	4.8	###	908,620	2,180,688	85.5	85.5	0.0
2003-May-22 Thu	4.83	4.84	4.77	4.82	973,941	4,679,786	31.1	31.1	0.3
2003-May-21 Wed	4.87	4.89	4.8	4.87	1,316,989	###	###	###	0.3
2003-May-20 Tue	4.78	4.87	4.71	4.87	1,622,042	7,769,581	###	###	0.3
2003-May-19 Mon	4.7	4.81	4.7	4.81			###	###	###
2003-May-16 Fri	4.72	4.72	###	###			###	###	0.0
2003-May-15 Thu	###	4.71	4.58	4.71			83.8	83.8	###
2003-May-14 Wed	###	4.7	###	4.7	627,644	###	###	###	0.3
2003-May-13 Tue	4.54	###	4.51	###			###	###	0.0
2003-May-12 Mon	###	###	4.57	4.57	1,634,245	3,734,249	###	###	###
2003-May-09 Fri	###	4.71	###	4.71			72.8	72.8	###
2003-May-08 Thu	###	4.75	###	###	4,408,525	10,470,246	###	###	0.0
2003-May-07 Wed	4.7	4.73	###	###			###	###	0.0
2003-May-06 Tue	4.7	4.73	###	###	1,407,225	3,328,087	29.1	29.1	0.0
2003-May-05 Mon	4.72	4.72	###	4.7			25.8	25.8	0.3
2003-May-02 Fri	###	4.79	###	4.71			76.9	76.9	###
2003-May-01 Thu	4.71	4.74	###	###			###	###	0.0
2003-Apr-30 Wed	###	4.78	###	4.72	2,407,448	###	###	###	0.3
2003-Apr-29 Tue	###	4.7	###	###			30.2	30.2	0.0
2003-Apr-28 Mon	###	###	###	###	3,361,778	0	###	###	0.0
2003-Apr-24 Thu	###	4.72	###	###			27.7	27.7	0.0
2003-Apr-23 Wed	###	4.7	###	###	1,164,750	###	###	###	0.0
2003-Apr-22 Tue	4.58	###	4.54	###			71.8	71.8	0.0
2003-Apr-17 Thu	4.5	4.54	4.46	4.52	423,484	1,905,678	###	###	0.3
2003-Apr-16 Wed	4.51	4.58	4.46	4.53			###	###	###
2003-Apr-15 Tue	4.5	4.5	4.4	4.5			74.4	74.4	###
2003-Apr-14 Mon	4.49	4.49	###	4.44	681,443	###	22.1	22.1	0.3
2003-Apr-11 Fri	4.44	4.5	4.4	4.48	2,399,945	10,679,755	79.1	79.1	###
2003-Apr-10 Thu	###	4.47	###	4.42	1,503,052	3,359,321	###	###	0.3
2003-Apr-09 Wed	###	###	###	###	665,679	0	81.0	81.0	0.0
2003-Apr-08 Tue	###	###	4.27	###			25.8	25.8	0.0
2003-Apr-07 Mon	4.44	4.46	###	###	1,346,582	3,002,877	12.7	12.7	0.0
2003-Apr-04 Fri	###	4.4	###	###			18.3	18.3	0.0
2003-Apr-03 Thu	4.43	4.43	4.29	###			###	###	0.0
2003-Apr-02 Wed	4.46	4.47	###	4.4	1,345,627	3,007,476	###	###	0.3
2003-Apr-01 Tue	###	4.41	###	###			79.3	79.3	0.0
2003-Mar-31 Mon	###	###	###	###			82.9	82.9	0.0
2003-Mar-28 Fri	4.29	###	4.29	###			75.5	75.5	0.0
2003-Mar-27 Thu	4.25	###	4.22	4.29			78.8	78.8	###
2003-Mar-26 Wed	###	4.23	###	4.23	609,186	1,288,428	###	###	0.3
2003-Mar-25 Tue	4.2	4.23	###	###			22.2	22.2	0.0
2003-Mar-24 Mon	###	4.2	###	###	2,123,526	###	36.0	36.0	0.0
2003-Mar-21 Fri	###	###	###	###	739,074	0	70.4	70.4	0.0
2003-Mar-20 Thu	###	4.23	###	###			###	###	0.0
2003-Mar-19 Wed	###	4.22	###	###			18.9	18.9	0.0
2003-Mar-18 Tue	4.23	4.23	###	###			16.3	16.3	0.0
2003-Mar-17 Mon	4.2	4.25	###	###	821,344	1,745,356	34.4	34.4	0.0
2003-Mar-14 Fri	4.23	4.25	###	4.2	498,170	###	25.1	25.1	###
2003-Mar-13 Thu	4.2	4.27	###	4.21			###	###	###
2003-Mar-12 Wed	4.21	4.24	###	4.24			83.1	83.1	0.3
2003-Mar-11 Tue	###	###	###	4.21	3,952,329	0	84.2	84.2	###
2003-Mar-10 Mon	4.2	###	4.2	4.26			###	###	0.3
2003-Mar-07 Fri	###	4.23	###	###	950,185	2,009,641	79.7	79.7	0.0
2003-Mar-06 Thu	###	###	###	###			###	###	0.0
2003-Mar-05 Wed	###	4.24	###	4.2			79.7	79.7	###
2003-Mar-04 Tue	4.21	4.21	###	4.21			###	###	###
2003-Mar-03 Mon	4.24	4.25	###	###	6,817,576	14,487,349	###	###	0.0
2003-Feb-28 Fri	4.27	4.27	4.21	4.25	2,167,288	###	30.6	30.6	###
2003-Feb-27 Thu	###	###	4.23	4.25	3,063,425	6,479,143	###	###	###
2003-Feb-26 Wed	4.2	###	4.2	###			91.9	91.9	0.0
2003-Feb-25 Tue	4.24	4.24	###	###	1,869,570	3,963,488	###	###	0.0
2003-Feb-24 Mon	4.21	4.29	4.21	4.25			79.3	79.3	###
2003-Feb-21 Fri	###	###	###	4.21			16.3	16.3	###
2003-Feb-20 Thu	4.25	4.28	4.2	4.25	483,645	2,050,654	81.4	81.4	###
2003-Feb-19 Wed	4.25	###	4.21	4.28			###	###	0.3
2003-Feb-18 Tue	###	4.23	###	4.23	1,422,850	3,009,327	81.5	81.5	0.3
2003-Feb-17 Mon	###	###	###	###	2,579,043	0	###	###	0.0
2003-Feb-14 Fri	###	###	###	###			###	###	0.0
2003-Feb-13 Thu	###	###	###	###	1,014,977	0	###	###	0.0
2003-Feb-12 Wed	###	###	###	###	11,438,984	0	###	###	0.0
2003-Feb-11 Tue	###	###	###	###	1,590,177	0	###	###	0.0
2003-Feb-10 Mon	###	###	###	###	577,354	0	###	###	0.0
2003-Feb-07 Fri	###	###	###	###			###	###	0.0
2003-Feb-06 Thu	###	###	4	4	844,348	###	23.5	23.5	0.3
2003-Feb-05 Wed	###	###	###	###			91.0	91.0	0.0
2003-Feb-04 Tue	###	###	4	4	995,581	###	23.6	23.6	0.3
2003-Feb-03 Mon	###	###	###	###			23.5	23.5	0.0
2003-Jan-31 Fri	###	###	###	###			82.5	82.5	0.0
2003-Jan-30 Thu	###	###	###	###	599,955	0	28.1	28.1	0.0
2003-Jan-29 Wed	###	###	4	###	507,924	1,015,848	###	###	0.0
2003-Jan-28 Tue	###	###	4	4			37.1	37.1	0.3
2003-Jan-24 Fri	###	###	###	###	1,103,659	0	###	###	0.0
2003-Jan-23 Thu	###	###	###	###	3,697,448	0	73.8	73.8	0.0
2003-Jan-22 Wed	###	###	###	###			15.9	15.9	0.0
2003-Jan-21 Tue	###	###	###	###			25.9	25.9	0.0
2003-Jan-20 Mon	###	###	###	###	493,655	0	73.9	73.9	0.0
2003-Jan-17 Fri	###	###	4	###	245,382	###	24.7	24.7	0.0
2003-Jan-16 Thu	###	###	###	###			###	###	0.0
2003-Jan-15 Wed	###	###	###	###			12.7	12.7	0.0
2003-Jan-14 Tue	4.21	4.22	###	###			###	###	0.0
2003-Jan-13 Mon	###	4.22	###	4.21			###	###	###
2003-Jan-10 Fri	###	###	###	###			30.7	30.7	0.0
2003-Jan-09 Thu	###	###	###	###	1,036,480	0	70.6	70.6	0.0
2003-Jan-08 Wed	###	4.24	###	###	2,865,145	###	###	###	0.0
2003-Jan-07 Tue	###	###	4	###			###	###	0.0
2003-Jan-06 Mon	###	###	###	###			72.4	72.4	0.0
2003-Jan-03 Fri	###	###	###	###			###	###	0.0
2003-Jan-02 Thu	###	###	###	4			11.5	11.5	0.3
2002-Dec-31 Tue	###	###	###	###	521,620	0	73.3	73.3	0.0
2002-Dec-30 Mon	3.88	###	3.88	###	164,826	###	87.1	87.1	0.0
2002-Dec-27 Fri	###	###	###	###			16.2	16.2	0.0
2002-Dec-24 Tue	###	###	###	###	137,525	0	###	###	0.0
2002-Dec-23 Mon	###	###	3.89	###	311,552	###	71.0	71.0	0.0
2002-Dec-20 Fri	###	###	3.88	3.88			###	###	0.3
2002-Dec-19 Thu	3.83	###	3.83	###	2,092,727	4,007,572	84.1	84.1	0.0
2002-Dec-18 Wed	3.84	###	3.84	3.89	688,553	1,322,021	84.8	84.8	0.3
2002-Dec-17 Tue	###	###	3.83	3.87	708,783	###	26.0	26.0	###
2002-Dec-16 Mon	3.8	###	3.8	3.89			90.5	90.5	0.3
2002-Dec-13 Fri	3.84	3.84	3.77	3.8			###	###	###
2002-Dec-12 Thu	3.84	3.88	3.81	3.88			###	###	0.3
2002-Dec-11 Wed	###	###	3.77	3.82	1,688,345	###	15.4	15.4	0.3
2002-Dec-10 Tue	###	###	###	###			23.2	23.2	0.0
2002-Dec-09 Mon	###	###	###	###	547,445	0	73.6	73.6	0.0
2002-Dec-06 Fri	###	###	###	###	871,525	0	###	###	0.0
2002-Dec-05 Thu	###	###	###	###	298,823	0	22.8	22.8	0.0
2002-Dec-04 Wed	###	###	4	4	863,227	1,726,454	23.4	23.4	0.3
2002-Dec-03 Tue	###	###	###	###	956,248	0	25.8	25.8	0.0
2002-Dec-02 Mon	###	###	###	###	3,659,422	0	77.7	77.7	0.0
2002-Nov-29 Fri	###	###	###	###			###	###	0.0
2002-Nov-28 Thu	###	###	###	###	749,186	0	83.2	83.2	0.0
2002-Nov-27 Wed	3.89	###	3.89	###	790,575	###	75.3	75.3	0.0
2002-Nov-26 Tue	3.84	3.88	3.84	3.88	616,971	###	###	###	0.3
2002-Nov-25 Mon	###	###	3.82	3.84	595,981	1,138,323	###	###	0.3
2002-Nov-22 Fri	###	###	3.88	3.89			18.8	18.8	0.3
2002-Nov-21 Thu	###	###	3.88	###			27.2	27.2	0.0
2002-Nov-20 Wed	3.85	###	3.85	3.89	336,189	###	75.8	75.8	0.3
2002-Nov-19 Tue	###	###	3.88	3.88	472,721	917,078	###	###	0.3
2002-Nov-18 Mon	###	###	###	###			###	###	0.0
2002-Nov-15 Fri	4	###	###	4			69.7	69.7	0.3
2002-Nov-14 Thu	4	4	###	###			###	###	0.0
2002-Nov-13 Wed	###	###	3.87	###	942,072	###	77.4	77.4	0.0
2002-Nov-12 Tue	###	###	###	###	0				0.0
2002-Nov-11 Mon	###	###	###	###	12,890,528	0	20.0	20.0	0.0
2002-Nov-08 Fri	###	###	###	###			###	###	0.0
2002-Nov-07 Thu	###	###	###	###	538,673	0	19.5	19.5	0.0
2002-Nov-06 Wed	4	###	4	###	737,453	###	86.5	86.5	0.0
2002-Nov-05 Tue	###	###	###	4	326,424	0	74.9	74.9	0.3
2002-Nov-04 Mon	###	###	###	4			80.6	80.6	0.3
2002-Nov-01 Fri	###	###	###	###	203,555	0	###	###	0.0
2002-Oct-31 Thu	###	###	###	###	1,017,721	0	###	###	0.0
2002-Oct-30 Wed	4	4	###	###			###	###	0.0
2002-Oct-29 Tue	3.85	###	3.84	4			###	###	0.3
2002-Oct-28 Mon	3.8	3.82	3.78	3.79			###	###	###
2002-Oct-25 Fri	3.72	3.8	3.71	3.79			86.0	86.0	###
2002-Oct-24 Thu	3.8	3.8	3.72	3.73			15.9	15.9	###
2002-Oct-23 Wed	3.79	3.8	3.76	3.8			69.9	69.9	###
2002-Oct-22 Tue	3.77	3.83	3.72	3.79	1,275,527	###	77.3	77.3	###
2002-Oct-21 Mon	3.76	3.83	3.74	3.74	302,048	1,143,251	30.3	30.3	0.3
2002-Oct-18 Fri	3.85	3.86	3.74	3.74	1,947,171	7,399,249	###	###	0.3
2002-Oct-17 Thu	###	###	3.84	3.85	971,782	1,865,821	###	###	0.3
2002-Oct-16 Wed	###	###	3.86	3.89			###	###	0.3
2002-Oct-15 Tue	###	###	3.89	###	186,845	###	71.6	71.6	0.0
2002-Oct-14 Mon	###	###	3.89	###			31.2	31.2	0.0
2002-Oct-11 Fri	###	###	3.85	###	871,189	###	75.4	75.4	0.0
2002-Oct-10 Thu	3.81	###	3.81	###			87.5	87.5	0.0
2002-Oct-09 Wed	3.79	3.85	3.79	3.84			###	###	0.3
2002-Oct-08 Tue	3.75	3.83	3.75	3.8	594,078	2,251,555	###	###	###
2002-Oct-07 Mon	3.78	3.79	3.73	3.75			###	###	0.3
2002-Oct-04 Fri	3.81	3.81	3.71	3.79			25.8	25.8	###
2002-Oct-03 Thu	3.87	###	3.82	3.84	1,018,559	1,945,447	###	###	0.3
2002-Oct-02 Wed	###	###	3.85	###	1,793,986	3,453,423	77.7	77.7	0.0
2002-Oct-01 Tue	###	###	3.83	###	1,056,585	###	76.3	76.3	0.0
2002-Sep-30 Mon	3.85	###	3.85	3.86			68.5	68.5	0.3
2002-Sep-27 Fri	3.87	###	3.82	###	603,625	1,152,923	###	###	0.0
2002-Sep-26 Thu	3.86	###	3.84	3.86	401,425	###	###	###	0.3
2002-Sep-25 Wed	3.88	###	3.86	3.86			36.5	36.5	0.3
2002-Sep-24 Tue	###	###	3.82	3.89	497,872	###	32.6	32.6	0.3
2002-Sep-23 Mon	3.82	###	3.78	###			91.4	91.4	0.0
2002-Sep-20 Fri	3.82	###	3.82	###	291,440	556,650	###	###	0.0
2002-Sep-19 Thu	3.89	###	3.88	###	1,641,646	###	82.4	82.4	0.0
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
2000-May-17 Wed	###	###	###	###	390,650	0	###	###	0.0
2000-May-16 Tue	###	3.2	###	3.2			###	###	0.2
2000-May-15 Mon	3.145	###	###	###	123,127	0	###	###	0.0
2000-May-12 Fri	###	###	###	###			###	###	0.0
2000-May-11 Thu	###	###	###	###	508,125	0	###	###	0.0
2000-May-10 Wed	###	###	###	###	222,640	0	40.8	40.8	0.0
2000-May-09 Tue	###	###	###	###	577,570	0	77.6	77.6	0.0
2000-May-08 Mon	###	###	###	###			15.3	15.3	0.0
2000-May-05 Fri	###	3.2	###	###			80.2	80.2	0.0
2000-May-04 Thu	###	###	###	###	712,558	0	30.7	30.7	0.0
2000-May-03 Wed	###	###	###	###	2,319,879	0	38.1	38.1	0.0
2000-May-02 Tue	###	###	###	###	2,195,957	0	###	###	0.0
2000-May-01 Mon	###	###	###	###			47.1	47.1	0.0
2000-Apr-28 Fri	###	###	###	###			71.0	71.0	0.0
2000-Apr-27 Thu	###	###	3	###			###	###	0.0
2000-Apr-26 Wed	3.2	3.2	###	###			###	###	0.0
2000-Apr-25 Tue	###	###	###	###	0				0.0
2000-Apr-24 Mon	###	###	###	###	0				0.0
2000-Apr-21 Fri	###	###	###	###	0				0.0
2000-Apr-20 Thu	3.22	3.22	###	###	545,880	###	23.2	23.2	0.0
2000-Apr-19 Wed	3.2	3.248	###	3.248	996,323	1,618,028	###	###	###
2000-Apr-18 Tue	###	3.22	###	###			###	###	0.0
2000-Apr-17 Mon	2.957	###	2.8	###	686,377	960,927	90.0	90.0	0.0
2000-Apr-14 Fri	2.929	3	2.929	###			###	###	0.0
2000-Apr-13 Thu	3.021	3.021	###	###			21.9	21.9	0.0
2000-Apr-12 Wed	###	###	###	###	6,226,645	0	###	###	0.0
2000-Apr-11 Tue	###	###	###	###	753,729	0	###	###	0.0
2000-Apr-07 Fri	2.79	###	2.75	###			92.0	92.0	0.0
2000-Apr-06 Thu	2.725	2.8	2.725	2.78	258,346	713,680	###	###	0.2
2000-Apr-05 Wed	2.74	2.75	2.72	2.72	337,327	922,589	###	###	0.2
2000-Apr-04 Tue	2.772	2.772	2.7	2.75	294,344	805,325	48.7	48.7	###
2000-Apr-03 Mon	2.7	2.78	2.7	2.771	481,974	###	87.8	87.8	0.2
2000-Mar-31 Fri	2.78	2.78	2.7	2.7	550,780	###	###	###	0.2
2000-Mar-30 Thu	2.78	2.8	2.73	2.75	315,976	873,673	###	###	###
2000-Mar-29 Wed	2.77	2.8	2.77	2.78			###	###	0.2
2000-Mar-28 Tue	2.8	2.82	2.75	2.76	588,246	###	###	###	0.2
2000-Mar-24 Fri	2.922	2.922	2.83	2.89			31.5	31.5	###
2000-Mar-23 Thu	###	###	2.85	###	221,557	###	68.5	68.5	0.0
2000-Mar-22 Wed	###	###	2.88	###	242,020	###	35.2	35.2	0.0
2000-Mar-21 Tue	###	###	###	###			###	###	0.0
2000-Mar-20 Mon	3	3	###	###			###	###	0.0
2000-Mar-17 Fri	###	###	###	2.976			###	###	0.2
2000-Mar-16 Thu	###	###	###	###			67.0	67.0	0.0
2000-Mar-15 Wed	3	3	###	3			69.2	69.2	0.2
2000-Mar-14 Tue	###	###	###	###	2,095,447	0	89.6	89.6	0.0
2000-Mar-13 Mon	###	###	###	###			68.9	68.9	0.0
2000-Mar-10 Fri	###	###	2.8	###	276,346	386,884	###	###	0.0
2000-Mar-09 Thu	2.77	###	2.77	###			###	###	0.0
2000-Mar-08 Wed	2.85	2.85	2.77	2.77	244,724	687,674	###	###	0.2
2000-Mar-07 Tue	2.79	###	2.77	2.85			###	###	###
2000-Mar-06 Mon	2.7	2.8	2.7	2.8			###	###	0.2
2000-Mar-03 Fri	2.7	2.78	2.7	2.7	578,978	###	###	###	0.2
2000-Mar-02 Thu	2.7	2.7	###	###			###	###	0.0
2000-Mar-01 Wed	###	###	###	###			28.6	28.6	0.0
2000-Feb-29 Tue	###	2.75	###	###	714,424	###	70.2	70.2	0.0
2000-Feb-28 Mon	###	###	2.55	###			###	###	0.0
2000-Feb-25 Fri	2.59	2.72	2.59	###	151,946	###	82.1	82.1	0.0
2000-Feb-24 Thu	2.55	###	2.55	###	227,883	290,550	###	###	0.0
2000-Feb-23 Wed	###	###	2.5	2.55	419,655	###	###	###	0.2
2000-Feb-22 Tue	###	2.72	###	###	309,748	421,257	44.1	44.1	0.0
2000-Feb-21 Mon	###	2.74	###	2.7	154,154	###	77.5	77.5	0.2
2000-Feb-18 Fri	2.75	2.75	###	2.71			###	###	###
2000-Feb-17 Thu	2.725	2.76	2.71	2.71			###	###	###
2000-Feb-16 Wed	2.75	2.75	###	2.7			###	###	0.2
2000-Feb-15 Tue	2.75	2.8	2.75	2.75			64.5	64.5	###
2000-Feb-14 Mon	###	###	2.78	2.8			14.4	14.4	0.2
2000-Feb-11 Fri	###	###	2.89	###			14.6	14.6	0.0
2000-Feb-10 Thu	###	3	###	###			###	###	0.0
2000-Feb-09 Wed	###	###	###	###	1,012,758	0	###	###	0.0
2000-Feb-08 Tue	###	###	###	###			###	###	0.0
2000-Feb-07 Mon	###	###	###	3			36.1	36.1	0.2
2000-Feb-04 Fri	2.8	###	2.8	###			###	###	0.0
2000-Feb-03 Thu	2.59	2.7	2.56	2.7			###	###	0.2
2000-Feb-02 Wed	2.589	###	2.53	2.53	756,726	957,258	22.8	22.8	###
2000-Feb-01 Tue	2.4	###	2.4	2.55			92.9	92.9	0.2
2000-Jan-31 Mon	###	2.45	###	2.4			88.8	88.8	###
2000-Jan-28 Fri	2.373	###	2.29	###			###	###	0.0
2000-Jan-27 Thu	2.25	2.4	2.25	###			85.4	85.4	0.0
2000-Jan-25 Tue	###	###	2	2.23	2,723,242	2,723,242	###	###	###
2000-Jan-24 Mon	2.5	2.58	2.4	2.453	1,095,479	2,727,742	###	###	0.2
2000-Jan-21 Fri	###	###	2.5	2.51	1,525,627	###	###	###	###
2000-Jan-20 Thu	###	###	2.51	###	1,955,440	2,454,077	###	###	0.0
2000-Jan-19 Wed	2.58	###	2.45	###	394,741	483,557	###	###	0.0
2000-Jan-18 Tue	###	###	2.58	###			68.5	68.5	0.0
2000-Jan-17 Mon	2.786	2.84	###	###	1,043,580	1,481,883	###	###	0.0
2000-Jan-14 Fri	###	###	2.81	2.84			19.3	19.3	0.2
2000-Jan-13 Thu	2.941	2.941	2.85	###	245,275	###	###	###	0.0
2000-Jan-12 Wed	###	###	###	###	237,649	0	###	###	0.0
2000-Jan-11 Tue	###	###	2.8	###	611,548	###	###	###	0.0
2000-Jan-10 Mon	###	###	###	###	165,050	0	###	###	0.0
2000-Jan-07 Fri	###	###	###	###			12.4	12.4	0.0
2000-Jan-06 Thu	###	###	###	###	388,579	0	###	###	0.0
2000-Jan-05 Wed	3	3.2	###	###	757,651	1,212,241	###	###	0.0
2000-Jan-04 Tue	###	###	###	###	467,823	0	1.6	1.6	0.0
1999-Dec-31 Fri	###	###	3.28	###	103,456	###	###	###	0.0
1999-Dec-30 Thu	###	###	3.28	###	103,456	###	###	###	0.0
1999-Dec-29 Wed	###	###	###	###	64,753	0	28.9	28.9	0.0
1999-Dec-28 Tue	###	###	###	###	74,670	0	###	###	0.0
1999-Dec-27 Mon	###	###	###	###	74,670	0	###	###	0.0
1999-Dec-24 Fri	###	###	###	###	74,670	0	###	###	0.0
1999-Dec-23 Thu	###	3.25	###	###			14.4	14.4	0.0
1999-Dec-22 Wed	3.4	3.4	###	3.2	848,241	###	3.0	3.0	0.2
1999-Dec-21 Tue	###	###	###	3.2	498,753	0	###	###	0.2
1999-Dec-20 Mon	###	###	###	3.4			30.3	30.3	0.2
1999-Dec-17 Fri	3.57	3.57	3.43	3.45	526,121	1,841,423	13.0	13.0	###
1999-Dec-16 Thu	###	###	3.51	3.57	422,923	742,229	###	###	0.3
1999-Dec-15 Wed	###	3.44	###	3.44	658,651	1,132,879	###	###	0.2
1999-Dec-14 Tue	###	###	###	###			###	###	0.0
1999-Nov-26 Fri	1785	###	###	###			71.2	71.2	0.0
1999-Nov-25 Thu	###	###	1680	###	2,778	2,333,520	87.2	87.2	0.0
1999-Nov-24 Wed	###	1741	###	1720			76.1	76.1	122.9
1999-Nov-23 Tue	1780	1780	###	1740			###	###	124.3
1999-Nov-22 Mon	1788.8	1788.8	1752	1780	847	1,499,528	34.2	34.2	127.1
1999-Nov-19 Fri	1841	1850	1775	1789			16.0	16.0	127.8
1999-Nov-18 Thu	1816.5	###	###	###			71.4	71.4	0.0
1999-Nov-17 Wed	###	1820	###	###	1,176	###	###	###	0.0
1999-Nov-16 Tue	1785	###	1785	1786			###	###	###
1999-Nov-15 Mon	1770	###	1755	1785	1,643	###	78.8	78.8	127.5
1999-Nov-12 Fri	1725	###	1722	1750			###	###	125.0
1999-Nov-11 Thu	1645	1725	1645	###	350	589,750	###	###	0.0
1999-Nov-10 Wed	1615.5	1645	###	1645	372	305,970	80.1	80.1	117.5
1999-Nov-09 Tue	###	1644	###	###			71.0	71.0	0.0
1999-Nov-08 Mon	###	1650	###	###	1,924	###	###	###	0.0
1999-Nov-05 Fri	1670	1670	###	###			###	###	0.0
1999-Nov-04 Thu	1747.5	1750	1640	1650			4.1	4.1	117.9
1999-Nov-03 Wed	1670	1740	1670	###			91.0	91.0	0.0
1999-Nov-02 Tue	1652	###	1650	###			###	###	0.0
1999-Nov-01 Mon	1676	1676	1650	1650			21.8	21.8	117.9
1999-Oct-29 Fri	###	###	1650	###	1,520	###	23.7	23.7	0.0
1999-Oct-28 Thu	###	###	###	###	1,078	0	###	###	0.0
1999-Oct-27 Wed	1770	1770	1740	1745.2	728	1,277,640	###	###	124.7
1999-Oct-26 Tue	1799.2	1799.2	1750	1770	755	1,339,823	###	###	126.4
1999-Oct-25 Mon	1772.2	###	###	###	376	0	80.1	80.1	0.0
1999-Oct-22 Fri	###	###	###	###			15.9	15.9	0.0
1999-Oct-21 Thu	###	###	1780	###	1,055	938,950	78.5	78.5	0.0
1999-Oct-20 Wed	1750	1770	1750	1755			###	###	125.4
1999-Oct-19 Tue	1741.5	1770	###	###			###	###	0.0
1999-Oct-18 Mon	###	###	1750	1750	684	###	###	###	125.0
1999-Oct-15 Fri	###	1825	###	###	723	###	38.4	38.4	0.0
1999-Oct-14 Thu	###	###	###	1826			###	###	130.4
1999-Oct-13 Wed	1885	###	1870	1874			27.0	27.0	133.9
1999-Oct-12 Tue	1920	1920	###	###			14.9	14.9	0.0
1999-Oct-11 Mon	###	###	###	###	2,681	0	90.1	90.1	0.0
1999-Oct-08 Fri	1809.4	###	###	1820	946	0	###	###	###
1999-Oct-07 Thu	1850	1850	###	###	689	637,325	###	###	0.0
1999-Oct-06 Wed	1880	1880	1840	1850			23.3	23.3	132.1
1999-Oct-05 Tue	1920.5	1950	###	###			27.7	27.7	0.0
1999-Oct-04 Mon	###	###	###	1922	222	0	###	###	137.3
1999-Oct-01 Fri	###	###	###	###			25.1	25.1	0.0
1999-Sep-30 Thu	###	1925	###	1925	451	434,087	70.8	70.8	137.5
1999-Sep-29 Wed	1940	1940	###	###			36.6	36.6	0.0
1999-Sep-27 Mon	###	###	###	###			68.9	68.9	0.0
1999-Sep-24 Fri	1950	1950	###	###	1,259	1,227,525	###	###	0.0
1999-Sep-23 Thu	###	1980	###	###	342	338,580	###	###	0.0
1999-Sep-22 Wed	1960.7	1960.7	1950	1950	687	1,343,325	###	###	139.3
1999-Sep-21 Tue	###	1970	1950	###			###	###	0.0
1999-Sep-20 Mon	###	###	1940	###			###	###	0.0
1999-Sep-17 Fri	1999.5	###	###	###	349	0	31.2	31.2	0.0
1999-Sep-16 Thu	2039.2	2040	###	###			23.1	23.1	0.0
1999-Sep-15 Wed	2020	2020	###	2020			###	###	144.3
1999-Sep-14 Tue	1955	###	1955	###	1,428	1,395,870	89.3	89.3	0.0
1999-Sep-13 Mon	###	###	1942	1949	1,322	###	###	###	139.2
1999-Sep-10 Fri	###	2050	###	###			16.0	16.0	0.0
1999-Sep-09 Thu	2070	2075	###	###			15.0	15.0	0.0
1999-Sep-08 Wed	2080.5	2085	###	2070	426	###	26.4	26.4	147.9
1999-Sep-07 Tue	2078.8	###	2073	2075	1,081	1,120,456	32.3	32.3	148.2
1999-Sep-06 Mon	2070	2085	2070	2073.5			###	###	148.1
1999-Sep-03 Fri	###	2080	###	2039.4	1,687	1,754,480	82.0	82.0	###
1999-Sep-02 Thu	###	###	###	###	2,452	0	73.5	73.5	0.0
1999-Sep-01 Wed	1990.7	###	1990.7	1999.5	2,653	###	###	###	###
1999-Aug-31 Tue	###	###	1975	###			29.8	29.8	0.0
1999-Aug-30 Mon	1980	###	###	###			75.9	75.9	0.0
1999-Aug-27 Fri	###	2020	###	1980	1,579	###	72.9	72.9	141.4
1999-Aug-26 Thu	###	1985	1953	###			###	###	0.0
1999-Aug-25 Wed	1933.5	1955	1920	1939.5	1,042	2,018,875	###	###	138.5
1999-Aug-24 Tue	###	1980	###	1940	978	968,220	###	###	###
1999-Aug-23 Mon	###	###	###	1940	743	0	###	###	###
1999-Aug-20 Fri	###	###	###	###			###	###	0.0
1999-Aug-19 Thu	###	###	###	###			31.1	31.1	0.0
1999-Aug-18 Wed	###	###	###	###	1,078	0	29.4	29.4	0.0
1999-Aug-17 Tue	###	###	1875	###			###	###	0.0
1999-Aug-16 Mon	###	###	###	###			82.2	82.2	0.0
1999-Aug-13 Fri	1828.5	1840	1826	###	1,257	2,304,081	###	###	0.0
1999-Aug-12 Thu	1828.7	###	1820	1821			27.3	27.3	###
1999-Aug-11 Wed	1818.8	1818.8	###	###	540	491,076	38.3	38.3	0.0
1999-Aug-10 Tue	###	###	###	1839.2	3,555	0	32.4	32.4	###
1999-Aug-09 Mon	###	###	###	###	1,947	0	###	###	0.0
1999-Aug-06 Fri	1889	###	1880	1880	552	518,880	38.9	38.9	134.3
1999-Aug-05 Thu	1924	1924	1880	1880			###	###	134.3
1999-Aug-04 Wed	###	1880	###	1875			96.9	96.9	133.9
1999-Aug-03 Tue	###	1770	###	###			###	###	0.0
1999-Aug-02 Mon	1770	1770	1755	1755			31.8	31.8	125.4
1999-Jul-30 Fri	###	###	1755	1770			###	###	126.4
1999-Jul-29 Thu	###	###	###	###			###	###	0.0
1999-Jul-28 Wed	###	1795.7	1789	1795.7	344	###	###	###	128.3
1999-Jul-27 Tue	###	###	1785	1789			29.7	29.7	127.8
1999-Jul-26 Mon	1820	1820	###	###			###	###	0.0
1999-Jul-23 Fri	1825	1825	###	###			###	###	0.0
1999-Jul-22 Thu	1843	1843	1820	1830.7			###	###	130.8
1999-Jul-21 Wed	###	1850	###	1843			###	###	131.6
1999-Jul-20 Tue	###	1855	###	###	1,270	1,177,925	###	###	0.0
1999-Jul-19 Mon	###	1840	###	1840			80.3	80.3	131.4
1999-Jul-16 Fri	###	###	###	###	457	0	36.4	36.4	0.0
1999-Jul-15 Thu	###	###	###	###			24.2	24.2	0.0
1999-Jul-14 Wed	1770	###	###	###	4,852	0	72.2	72.2	0.0
1999-Jul-13 Tue	###	###	1770	1770			20.5	20.5	126.4
1999-Jul-12 Mon	1745.8	###	1745.8	###			86.7	86.7	0.0
1999-Jul-09 Fri	1750	###	1745	1745	856	###	36.9	36.9	124.6
1999-Jul-08 Thu	1750	1775	###	1740	1,341	###	###	###	124.3
1999-Jul-07 Wed	###	###	###	###			73.0	73.0	0.0
1999-Jul-06 Tue	1705.2	1740	###	1740	4,546	3,955,020	84.5	84.5	124.3
1999-Jul-05 Mon	###	###	###	###			###	###	0.0
1999-Jul-02 Fri	###	###	###	###			###	###	0.0
1999-Jul-01 Thu	###	1720	###	###			67.4	67.4	0.0
1999-Jun-30 Wed	1699.5	###	1687	1687			31.0	31.0	120.5
1999-Jun-29 Tue	###	###	1680	###			34.2	34.2	0.0
1999-Jun-28 Mon	###	###	###	###	640	0	26.7	26.7	0.0
1999-Jun-25 Fri	###	###	1689	###	3,146	###	###	###	0.0
1999-Jun-24 Thu	###	1785	###	###	2,286	2,040,255	35.4	35.4	0.0
1999-Jun-23 Wed	###	1775	1752	###	1,520	2,680,520	72.6	72.6	0.0
1999-Jun-22 Tue	###	###	###	###			21.8	21.8	0.0
1999-Jun-21 Mon	###	###	1780	###			###	###	0.0
1999-Jun-18 Fri	13.5	13.55	13.45	13.5	543	###	###	###	1.0
1999-Jun-17 Thu	1820	1820	###	###			###	###	0.0
1999-Jun-16 Wed	###	###	###	###	553	0	###	###	0.0
1999-Jun-15 Tue	###	###	###	###	248	0	29.8	29.8	0.0
1999-Jun-11 Fri	1840	1840	###	###			###	###	0.0
1999-Jun-10 Thu	###	###	###	1840			###	###	131.4
1999-Jun-09 Wed	###	###	1780	###	746	663,940	26.9	26.9	0.0
1999-Jun-08 Tue	###	###	###	###			93.6	93.6	0.0
1999-Jun-07 Mon	1750	1750	###	###			24.3	24.3	0.0
1999-Jun-04 Fri	###	###	1750	1750			11.4	11.4	125.0
1999-Jun-03 Thu	1820	1820	###	###	2,156	###	###	###	0.0
1999-Jun-02 Wed	1828.5	###	###	###	484	0	###	###	0.0
1999-Jun-01 Tue	###	1845	###	1840	652	601,470	###	###	131.4
1999-May-31 Mon	1825	###	1825	1840			###	###	131.4
1999-May-28 Fri	###	1841	###	1841	842	###	73.9	73.9	131.5
1999-May-27 Thu	###	###	1820	1825			15.6	15.6	130.4
1999-May-26 Wed	1870	###	1870	1880			70.4	70.4	134.3
1999-May-25 Tue	1851	1870	1850	1857			###	###	132.6
1999-May-24 Mon	1885	1885	###	###	778	###	23.2	23.2	0.0
1999-May-21 Fri	###	###	1875	1885			18.9	18.9	134.6
1999-May-20 Thu	###	###	1880	###			82.7	82.7	0.0
1999-May-19 Wed	1870	1885	1850	1870			###	###	###
1999-May-18 Tue	1879	1880	1845	1870	2,676	4,984,050	###	###	###
1999-May-17 Mon	###	###	###	###			22.2	22.2	0.0
1999-May-14 Fri	###	###	###	###	1,224	0	84.7	84.7	0.0
1999-May-13 Thu	1859	1880	1855	1870	775	###	71.1	71.1	###
1999-May-12 Wed	1850	1875	1850	###			###	###	0.0
1999-May-11 Tue	1855	1855	1848	1850			###	###	132.1
1999-May-10 Mon	1870	1880	1850	1850			###	###	132.1
1999-May-07 Fri	###	###	###	1850			###	###	132.1
1999-May-06 Thu	1950	###	1920	1925	654	627,840	###	###	137.5
1999-May-05 Wed	1950	1959	###	###	1,653	###	29.0	29.0	0.0
1999-May-04 Tue	1950	###	###	###	1,677	0	31.5	31.5	0.0
1999-May-03 Mon	1988.5	1988.5	1950	1950			###	###	139.3
1999-Apr-30 Fri	###	###	###	###	1,185	0	31.2	31.2	0.0
1999-Apr-29 Thu	###	###	###	###			###	###	0.0
1999-Apr-28 Wed	1994.2	1994.2	1980	1985			38.5	38.5	141.8
1999-Apr-27 Tue	###	###	###	###	571	0	26.6	26.6	0.0
1999-Apr-26 Mon	1980	###	1980	###			84.5	84.5	0.0
1999-Apr-23 Fri	###	###	1974	1975	458	452,046	###	###	###
1999-Apr-22 Thu	###	###	1980	###			###	###	0.0
1999-Apr-21 Wed	###	2020	###	1975			###	###	###
1999-Apr-20 Tue	###	###	###	###	681	0	###	###	0.0
1999-Apr-19 Mon	2028	2028	###	###	254	257,556	17.2	17.2	0.0
1999-Apr-16 Fri	2080	2080	2028	2028	653	###	13.1	13.1	144.9
1999-Apr-15 Thu	2085	2085	2050	2080			###	###	###
1999-Apr-14 Wed	2085	2085	2080	2085			###	###	148.9
1999-Apr-13 Tue	###	###	2082	2082			###	###	148.7
1999-Apr-12 Mon	2084.2	###	2075	###			78.1	78.1	0.0
1999-Apr-09 Fri	2087	###	2085	2085	4,342	###	###	###	148.9
1999-Apr-08 Thu	###	###	2076	2079	978	###	25.1	25.1	148.5
1999-Apr-07 Wed	2075	2075	2070	2074	280	###	31.3	31.3	148.1
1999-Apr-06 Tue	2079.7	2080	2070	2078	274	568,550	29.6	29.6	148.4
1999-Apr-01 Thu	2085	###	2045	2059	578	###	###	###	###
1999-Mar-31 Wed	###	###	2050	2050	1,174	1,203,350	18.2	18.2	146.4
1999-Mar-30 Tue	###	###	2086	###	1,783	###	###	###	0.0
1999-Mar-29 Mon	###	###	2059	###	2,658	###	73.2	73.2	0.0
1999-Mar-26 Fri	###	###	###	2066.8			###	###	147.6
1999-Mar-25 Thu	###	2080	###	2064.4			###	###	147.5
1999-Mar-24 Wed	###	###	###	2045			###	###	###
1999-Mar-23 Tue	###	###	###	###			19.8	19.8	0.0
1999-Mar-22 Mon	2020	###	2020	###	887	895,870	###	###	0.0
1999-Mar-19 Fri	###	###	###	###			###	###	0.0
1999-Mar-18 Thu	1955	###	1950	###	3,155	3,076,125	75.8	75.8	0.0
1999-Mar-17 Wed	1978	1978	1958	###			27.5	27.5	0.0
1999-Mar-16 Tue	1980	1980	1975	1978	1,245	2,461,987	###	###	141.3
1999-Mar-15 Mon	1920.7	1980	1920.7	1975	1,328	###	89.7	89.7	###
1999-Mar-12 Fri	1880	1920	1880	1920			###	###	137.1
1999-Mar-11 Thu	1870	1875	###	1870			###	###	###
1999-Mar-10 Wed	1870	1870	###	1870			###	###	###
1999-Mar-09 Tue	1880	1880	1875	1880			###	###	134.3
1999-Mar-08 Mon	###	1880	###	1880			###	###	134.3
1999-Mar-05 Fri	###	1870	1850	###			70.8	70.8	0.0
1999-Mar-04 Thu	###	###	1850	1850			27.2	27.2	132.1
1999-Mar-03 Wed	1885	1885	1870	1870			###	###	###
1999-Mar-02 Tue	1882	1885	1878	1885	1,876	###	###	###	134.6
1999-Mar-01 Mon	1870	1889	1870	1889			78.3	78.3	134.9
1999-Feb-26 Fri	###	###	###	###	1,653	0	20.4	20.4	0.0
1999-Feb-25 Thu	###	###	1880	###	3,773	3,546,620	33.5	33.5	0.0
1999-Feb-24 Wed	###	###	###	###			72.3	72.3	0.0
1999-Feb-23 Tue	###	###	###	###	458	0	###	###	0.0
1999-Feb-22 Mon	###	###	###	###			73.2	73.2	0.0
1999-Feb-19 Fri	###	###	###	###			75.8	75.8	0.0
1999-Feb-18 Thu	###	1870	1850	###	2,322	4,318,920	25.5	25.5	0.0
1999-Feb-17 Wed	###	1889	1857	###	241	###	19.7	19.7	0.0
1999-Feb-16 Tue	###	###	1888	1888			31.7	31.7	134.9
1999-Feb-15 Mon	###	###	###	###			###	###	0.0
1999-Feb-12 Fri	###	###	###	###	3,443	0	###	###	0.0
1999-Feb-11 Thu	###	###	###	###			70.5	70.5	0.0
1999-Feb-10 Wed	###	1920	###	###			39.0	39.0	0.0
1999-Feb-09 Tue	1948	1950	###	###			16.1	16.1	0.0
1999-Feb-08 Mon	###	###	1950	1950	1,446	1,409,850	12.6	12.6	139.3
1999-Feb-05 Fri	###	###	1970	1980	5,077	5,000,845	27.7	27.7	141.4
1999-Feb-04 Thu	###	###	###	###	1,874	0	###	###	0.0
1999-Feb-03 Wed	###	###	###	###	6,340	0	93.8	93.8	0.0
1999-Feb-02 Tue	###	###	1870	###	6,855	6,409,425	85.2	85.2	0.0
1999-Feb-01 Mon	1878.8	1878.8	1856	###			30.3	30.3	0.0
1999-Jan-29 Fri	###	1920	###	1870			90.3	90.3	###
1999-Jan-28 Thu	1750	1775	1741	1775	8,329	14,642,382	###	###	126.8
1999-Jan-27 Wed	###	1740	###	1740			###	###	124.3
1999-Jan-25 Mon	1726.8	1728	###	1720			###	###	122.9
1999-Jan-22 Fri	###	1726	###	1726			###	###	123.3
1999-Jan-21 Thu	###	1721	###	###			###	###	0.0
1999-Jan-20 Wed	###	###	1685	###			###	###	0.0
1999-Jan-19 Tue	###	1720	1680	###			###	###	0.0
1999-Jan-18 Mon	###	###	###	###	372	0	30.9	30.9	0.0
1999-Jan-15 Fri	###	###	###	###	155	0	###	###	0.0
1999-Jan-14 Thu	1685	1725	1684	1725	283	482,373	###	###	123.2
1999-Jan-13 Wed	1740	1740	###	###	443	###	13.8	13.8	0.0
1999-Jan-12 Tue	###	###	1750	1755	242	211,750	###	###	125.4
1999-Jan-11 Mon	###	1770	1755	###			34.6	34.6	0.0
1999-Jan-08 Fri	###	###	###	1755			###	###	125.4
1999-Jan-07 Thu	###	###	###	###	441	0	###	###	0.0
1999-Jan-06 Wed	1682	###	1682	###	1,073	###	72.8	72.8	0.0
1999-Jan-05 Tue	1670	1685	###	1680			79.1	79.1	120.0
1999-Jan-04 Mon	1644.5	###	1644.5	###			74.7	74.7	0.0
1998-Dec-31 Thu	1606.5	1650	1606.5	1650			###	###	117.9
1998-Dec-30 Wed	###	###	1580	###	1,188	938,520	11.4	11.4	0.0
1998-Dec-29 Tue	1645	1645	1640	1641	481	790,042	25.1	25.1	117.2
1998-Dec-24 Thu	###	1648	###	1645			76.5	76.5	117.5
1998-Dec-23 Wed	1580	###	1575	###			###	###	0.0
1998-Dec-22 Tue	1589	###	1587	###	187	148,384	72.5	72.5	0.0
1998-Dec-21 Mon	1572.5	###	1572.5	###			83.8	83.8	0.0
1998-Dec-18 Fri	1570	1570	1559	1570			###	###	112.1
1998-Dec-17 Thu	###	1570	###	###			69.4	69.4	0.0
1998-Dec-16 Wed	1547	1548	###	1548	552	427,248	73.6	73.6	###
1998-Dec-15 Tue	1485	###	1485	###	82	60,885	94.6	94.6	0.0
1998-Dec-14 Mon	###	1481	1451	1476	945	1,385,370	88.2	88.2	105.4
1998-Dec-11 Fri	###	###	1455	1455			###	###	103.9
1998-Dec-10 Thu	###	###	1459	###	2,579	1,881,380	10.0	10.0	0.0
1998-Dec-09 Wed	1545	1545	###	###	2,252	1,739,670	9.9	9.9	0.0
1998-Dec-08 Tue	1540	###	###	1540			74.3	74.3	###
1998-Dec-07 Mon	###	###	###	###			###	###	0.0
1998-Dec-04 Fri	###	###	###	###	3,986	0	24.2	24.2	0.0
1998-Dec-03 Thu	1520	1520	###	###			31.0	31.0	0.0
1998-Dec-02 Wed	###	###	###	###			72.1	72.1	0.0
1998-Dec-01 Tue	###	###	###	###	321	0	32.8	32.8	0.0
1998-Nov-30 Mon	###	###	###	###	283	0	30.2	30.2	0.0
1998-Nov-27 Fri	###	1520	###	###	548	416,480	70.4	70.4	0.0
1998-Nov-26 Thu	###	1520	###	1520	320	###	###	###	###
1998-Nov-25 Wed	###	1520	###	1520	674	512,240	76.5	76.5	###
1998-Nov-24 Tue	###	1525	###	1520			76.8	76.8	###
1998-Nov-23 Mon	###	###	###	###			###	###	0.0
1998-Nov-20 Fri	###	###	###	###			###	###	0.0
1998-Nov-19 Thu	###	###	###	###	477	0	###	###	0.0
1998-Nov-18 Wed	###	###	###	###			###	###	0.0
1998-Nov-17 Tue	###	###	###	###	552	0	27.0	27.0	0.0
1998-Nov-16 Mon	1525	1525	###	###			24.7	24.7	0.0
1998-Nov-13 Fri	1525	1525	1520	1525	326	###	###	###	108.9
1998-Nov-12 Thu	1525	1525	1521	1525			###	###	108.9
1998-Nov-11 Wed	1525	1525	1520	1525	425	###	###	###	108.9
1998-Nov-10 Tue	1525	1526	1525	1525			###	###	108.9
1998-Nov-09 Mon	###	###	1520	1525	675	###	32.9	32.9	108.9
1998-Nov-06 Fri	###	###	###	###			66.0	66.0	0.0
1998-Nov-05 Thu	###	###	###	###			###	###	0.0
1998-Nov-04 Wed	1475	###	1475	###	148	109,150	84.0	84.0	0.0
1998-Nov-03 Tue	1460.5	###	###	###			35.6	35.6	0.0
1998-Nov-02 Mon	###	###	###	###	482	0	71.2	71.2	0.0
1998-Oct-30 Fri	###	###	###	###			###	###	0.0
1998-Oct-29 Thu	###	###	###	###			###	###	0.0
1998-Oct-28 Wed	1425	###	1425	###	274	195,225	###	###	0.0
1998-Oct-27 Tue	1420	1425	###	1425			73.1	73.1	101.8
1998-Oct-26 Mon	1421	###	1421	###			###	###	0.0
1998-Oct-23 Fri	###	1440	1420	1420	1,383	###	###	###	101.4
1998-Oct-22 Thu	###	###	1425	###			24.2	24.2	0.0
1998-Oct-21 Wed	###	###	###	###	1,082	0	73.8	73.8	0.0
1998-Oct-20 Tue	1445	1445	###	###	580	419,050	24.6	24.6	0.0
1998-Oct-19 Mon	1449	1450	1449	1450			###	###	###
1998-Oct-16 Fri	###	###	1445	1449	1,081	781,022	27.8	27.8	103.5
1998-Oct-15 Thu	1452	1455	1450	1450	2,984	###	###	###	###
1998-Oct-14 Wed	###	###	1450	1450	2,924	###	###	###	###
1998-Oct-13 Tue	1470	1470	###	###	354	###	28.9	28.9	0.0
1998-Oct-12 Mon	###	###	###	###	472	0	17.0	17.0	0.0
1998-Oct-09 Fri	###	###	1485	1486	3,728	2,768,040	24.7	24.7	106.1
1998-Oct-08 Thu	1486	###	1485	###			###	###	0.0
1998-Oct-07 Wed	1485	###	1485	###			###	###	0.0
1998-Oct-06 Tue	1475	1485	1475	1485			###	###	###
1998-Oct-05 Mon	1485	1485	1485	1485			###	###	###
1998-Oct-02 Fri	###	###	###	###	125	0	86.3	86.3	0.0
1998-Oct-01 Thu	###	###	###	###	188	0	70.9	70.9	0.0
1998-Sep-30 Wed	1491.5	1491.5	1484	1485			24.1	24.1	###
1998-Sep-29 Tue	###	###	1480	1494.5	926	685,240	###	###	106.8
1998-Sep-28 Mon	###	###	###	###			###	###	0.0
1998-Sep-25 Fri	###	###	###	###			77.6	77.6	0.0
1998-Sep-24 Thu	###	###	###	###	1,057	0	89.9	89.9	0.0
1998-Sep-23 Wed	1451.5	1475	1451.5	1475	826	1,208,644	76.4	76.4	105.4
1998-Sep-22 Tue	1440	1450	1440	1450			79.6	79.6	###
1998-Sep-21 Mon	1425	1440	1425	1440			###	###	102.9
1998-Sep-18 Fri	1420	1420	1420	1420			72.3	72.3	101.4
1998-Sep-17 Thu	###	1420	###	1420	182	129,220	###	###	101.4
1998-Sep-16 Wed	1387	###	1387	###	241	###	83.0	83.0	0.0
1998-Sep-15 Tue	1425	1426	###	###	186	###	12.4	12.4	0.0
1998-Sep-14 Mon	1445	1445	###	###			###	###	0.0
1998-Sep-11 Fri	1450	1450	###	1445			39.0	39.0	103.2
1998-Sep-10 Thu	1445	1455	1445	1450			76.4	76.4	###
1998-Sep-09 Wed	1455	1455	###	1445			37.1	37.1	103.2
1998-Sep-08 Tue	1440	###	1440	1453			###	###	103.8
1998-Sep-07 Mon	###	1441	###	###			62.7	62.7	0.0
1998-Sep-04 Fri	###	###	###	###			###	###	0.0
1998-Sep-03 Thu	###	###	###	###	228	0	###	###	0.0
1998-Sep-02 Wed	###	###	###	###	623	0	85.5	85.5	0.0
1998-Sep-01 Tue	1350	###	1350	###			59.8	59.8	0.0
1998-Aug-31 Mon	1350	1385	1350	1385	1,177	1,609,547	###	###	98.9
1998-Aug-28 Fri	1250	1350	###	1350	687	463,725	###	###	96.4
1998-Aug-27 Thu	###	###	###	1324	1,558	0	###	###	###
1998-Aug-26 Wed	1340	1350	1339.8	1339.8	1,387	1,865,376	###	###	95.7
1998-Aug-25 Tue	###	1340	###	1340			###	###	95.7
1998-Aug-24 Mon	###	###	###	###	2,372	0	###	###	0.0
1998-Aug-21 Fri	###	###	###	###	240	0	74.4	74.4	0.0
1998-Aug-20 Thu	###	###	###	###	2,176	0	###	###	0.0
1998-Aug-19 Wed	1280	###	1280	###	1,323	846,720	68.7	68.7	0.0
1998-Aug-18 Tue	1280	###	1275	1275			###	###	###
1998-Aug-17 Mon	###	###	1280	1280			31.7	31.7	91.4
1998-Aug-14 Fri	###	###	###	###			82.9	82.9	0.0
1998-Aug-13 Thu	###	###	1255	###			34.2	34.2	0.0
1998-Aug-12 Wed	###	###	1250	###			###	###	0.0
1998-Aug-11 Tue	1280	1280	###	###			25.0	25.0	0.0
1998-Aug-10 Mon	###	###	1275	###			80.2	80.2	0.0
1998-Aug-07 Fri	###	###	###	###	1,148	0	###	###	0.0
1998-Aug-06 Thu	###	###	1286	###	1,320	###	###	###	0.0
1998-Aug-05 Wed	###	###	###	1285			###	###	91.8
1998-Aug-04 Tue	###	###	###	###	383	0	###	###	0.0
1998-Aug-03 Mon	1280	###	1270	1270	272	172,720	32.5	32.5	90.7
1998-Jul-31 Fri	###	###	###	###			26.2	26.2	0.0
1998-Jul-30 Thu	1220	###	1220	###			###	###	0.0
1998-Jul-29 Wed	1225	1225	###	1220	849	###	###	###	87.1
1998-Jul-28 Tue	1245	1245	1240	1241			###	###	88.6
1998-Jul-27 Mon	1250	1250	1240	1240	1,483	###	33.2	33.2	###
1998-Jul-24 Fri	###	###	###	###	1,583	0	82.4	82.4	0.0
1998-Jul-23 Thu	###	1250	###	1240			76.9	76.9	###
1998-Jul-22 Wed	1270	1270	1250	1250			###	###	89.3
1998-Jul-21 Tue	###	###	1285	###	170	109,225	19.8	19.8	0.0
1998-Jul-20 Mon	###	###	###	###			###	###	0.0
1998-Jul-17 Fri	1280	###	1280	###			86.0	86.0	0.0
1998-Jul-16 Thu	###	1270	###	1270	640	###	###	###	90.7
1998-Jul-15 Wed	1240	1255	1240	1250	2,188	###	85.9	85.9	89.3
1998-Jul-14 Tue	###	###	###	1220	687	0	###	###	87.1
1998-Jul-13 Mon	1220	1220	###	###	274	167,140	20.7	20.7	0.0
1998-Jul-10 Fri	1270	1270	###	1240			16.3	16.3	###
1998-Jul-09 Thu	1268.4	1270	###	###	1,680	###	###	###	0.0
1998-Jul-08 Wed	1270	1278	###	1270	149	###	###	###	90.7
1998-Jul-07 Tue	1270	1270	###	1270			###	###	90.7
1998-Jul-06 Mon	1250	###	1250	###			###	###	0.0
1998-Jul-03 Fri	###	1250	###	1250	1,225	765,625	###	###	89.3
1998-Jul-02 Thu	###	1240	###	1240			###	###	###
1998-Jul-01 Wed	###	1240	###	1240	287	177,940	63.7	63.7	###
1998-Jun-30 Tue	###	###	###	###	622	0	64.0	64.0	0.0
1998-Jun-29 Mon	###	###	###	###			###	###	0.0
1998-Jun-26 Fri	###	###	###	###	1,958	0	###	###	0.0
1998-Jun-25 Thu	###	###	###	###	357	0	###	###	0.0
1998-Jun-24 Wed	###	###	###	###			###	###	0.0
1998-Jun-23 Tue	1225	1225	###	###	75	###	23.4	23.4	0.0
1998-Jun-22 Mon	1250	1250	1248	1249	283	###	29.2	29.2	89.2
1998-Jun-19 Fri	1256	1271	1255	1270			###	###	90.7
1998-Jun-18 Thu	1270	1270	1270	1270			65.1	65.1	90.7
1998-Jun-17 Wed	1220	1221	###	1221			72.1	72.1	87.2
1998-Jun-16 Tue	###	1250	###	###	441	275,625	###	###	0.0
1998-Jun-15 Mon	###	1245	###	###			###	###	0.0
1998-Jun-12 Fri	1251	1251	1240	1250	488	###	###	###	89.3
1998-Jun-11 Thu	###	###	###	1268.7	77	0	24.0	24.0	###
1998-Jun-10 Wed	###	###	###	###	2,356	0	###	###	0.0
1998-Jun-09 Tue	###	###	###	###			###	###	0.0
1998-Jun-05 Fri	###	###	###	###			78.1	78.1	0.0
1998-Jun-04 Thu	###	###	###	###			###	###	0.0
1998-Jun-03 Wed	###	###	###	###			###	###	0.0
1998-Jun-02 Tue	###	###	1285	###	851	###	###	###	0.0
1998-Jun-01 Mon	###	###	###	###	1,225	0	87.5	87.5	0.0
1998-May-29 Fri	###	###	###	###			76.4	76.4	0.0
1998-May-28 Thu	1270	1280	1270	1275	1,780	###	71.2	71.2	###
1998-May-27 Wed	1271	1271	###	1270			###	###	90.7
1998-May-26 Tue	1269.8	1280	###	1271			###	###	90.8
1998-May-25 Mon	1270	1275	1270	1270	443	###	###	###	90.7
1998-May-22 Fri	1275	1275	1270	1275	1,349	###	73.5	73.5	###
1998-May-21 Thu	1280	1285	1275	1275	923	1,181,440	31.1	31.1	###
1998-May-20 Wed	1277	1285	1275	1277			###	###	91.2
1998-May-19 Tue	###	1275	1250	1270			###	###	90.7
1998-May-18 Mon	1280.5	1281	###	1280	449	287,584	###	###	91.4
1998-May-15 Fri	1275	1285	1275	1280			73.1	73.1	91.4
1998-May-14 Thu	1275	1275	1270	1275			75.8	75.8	###
1998-May-13 Wed	###	1275	###	1275			###	###	###
1998-May-12 Tue	1266.2	###	###	1250			17.3	17.3	89.3
1998-May-11 Mon	1280	1285	###	1273			22.6	22.6	90.9
1998-May-08 Fri	###	###	1285	1285	57	36,622	###	###	91.8
1998-May-07 Thu	###	###	###	###	80	0	72.0	72.0	0.0
1998-May-06 Wed	###	###	###	###	79	0	###	###	0.0
1998-May-05 Tue	1328	1329	1320	1320	624	826,488	30.9	30.9	94.3
1998-May-04 Mon	###	###	1325	1325			###	###	94.6
1998-May-01 Fri	1340	1340	###	1340			###	###	95.7
1998-Apr-30 Thu	###	1340	1325	1340	656	874,120	72.9	72.9	95.7
1998-Apr-29 Wed	###	###	###	###			###	###	0.0
1998-Apr-28 Tue	###	1340	###	###			###	###	0.0
1998-Apr-27 Mon	1330.7	###	###	###	577	0	77.6	77.6	0.0
1998-Apr-24 Fri	###	###	###	###			29.5	29.5	0.0
1998-Apr-23 Thu	###	###	1325	###	274	181,525	###	###	0.0
1998-Apr-22 Wed	###	###	###	###			74.0	74.0	0.0
1998-Apr-21 Tue	###	###	###	###			76.7	76.7	0.0
1998-Apr-20 Mon	###	1345	###	###	647	###	77.2	77.2	0.0
1998-Apr-17 Fri	1340.7	1340.7	###	###			###	###	0.0
1998-Apr-16 Thu	1350	1350	1340	1347	653	878,285	###	###	96.2
1998-Apr-15 Wed	###	1350	###	1350			###	###	96.4
1998-Apr-14 Tue	###	###	1320	###			###	###	0.0
1998-Apr-09 Thu	1340	1340	###	1340	1,078	###	###	###	95.7
1998-Apr-08 Wed	1346	1346	###	1344	1,327	893,071	27.3	27.3	###
1998-Apr-07 Tue	1350	###	1346	1348			32.5	32.5	96.3
1998-Apr-06 Mon	1350	1355	1350	1354			70.6	70.6	96.7
1998-Apr-03 Fri	1340	1350	1340	1350	521	700,745	79.4	79.4	96.4
1998-Apr-02 Thu	1345	1350	1345	1350	252	339,570	79.8	79.8	96.4
1998-Apr-01 Wed	###	1345	###	1340	586	394,085	###	###	95.7
1998-Mar-31 Tue	1342	1345	###	1345			###	###	###
1998-Mar-30 Mon	###	1345	###	###			76.7	76.7	0.0
1998-Mar-27 Fri	###	###	1351	1352	2,523	1,704,286	###	###	###
1998-Mar-26 Thu	###	###	1350	1350	177	119,475	###	###	96.4
1998-Mar-25 Wed	###	###	1355	###	975	###	76.2	76.2	0.0
1998-Mar-24 Tue	1355	1370	1355	1370	559	###	###	###	97.9
1998-Mar-23 Mon	1340	1355	1340	1355			###	###	96.8
1998-Mar-20 Fri	###	1340	###	1340	3,241	2,171,470	###	###	95.7
1998-Mar-19 Thu	1325	1326	1325	1326	24	###	73.3	73.3	94.7
1998-Mar-18 Wed	1320	1325	1320	1325	387	###	###	###	94.6
1998-Mar-17 Tue	1320	1325	1320	1320			###	###	94.3
1998-Mar-16 Mon	###	1320	###	1320			###	###	94.3
1998-Mar-13 Fri	###	1350	###	1350			###	###	96.4
1998-Mar-12 Thu	###	1320	###	1320	149	98,340	###	###	94.3
1998-Mar-11 Wed	1325	1350	1320	1320	825	1,101,375	28.9	28.9	94.3
1998-Mar-10 Tue	###	1320	###	###			76.7	76.7	0.0
1998-Mar-09 Mon	###	###	###	###	85	0	###	###	0.0
1998-Mar-06 Fri	###	1320	###	1320			###	###	94.3
1998-Mar-05 Thu	###	1320	###	1320			86.2	86.2	94.3
1998-Mar-04 Wed	###	###	###	###			71.7	71.7	0.0
1998-Mar-03 Tue	###	###	###	1345			###	###	###
1998-Mar-02 Mon	###	1370	###	###	8,579	###	###	###	0.0
1998-Feb-27 Fri	1346.5	1355	1346	1355	1,374	1,855,587	75.6	75.6	96.8
1998-Feb-26 Thu	1350	1355	1345	1350	543	733,050	71.1	71.1	96.4
1998-Feb-25 Wed	1350	1350	1345	1350			###	###	96.4
1998-Feb-24 Tue	1340	1345	1340	1345	122	163,785	75.7	75.7	###
1998-Feb-23 Mon	1350	1350	1340	1340	427	###	24.5	24.5	95.7
1998-Feb-20 Fri	1355	1355	1355	1355	1,088	1,474,240	72.4	72.4	96.8
1998-Feb-19 Thu	1350	1351	1350	1351			###	###	96.5
1998-Feb-18 Wed	###	###	1346	1350			23.7	23.7	96.4
1998-Feb-17 Tue	1341	1356	1340	1356			79.2	79.2	96.9
1998-Feb-16 Mon	###	###	1356	1356	1,972	###	###	###	96.9
1998-Feb-13 Fri	###	1371	###	1370	2,078	###	79.2	79.2	97.9
1998-Feb-12 Thu	###	1370	###	1370	280	###	79.8	79.8	97.9
1998-Feb-11 Wed	###	1370	1350	1356			###	###	96.9
1998-Feb-10 Tue	###	###	1345	1350	326	###	###	###	96.4
1998-Feb-09 Mon	1369.5	1370	###	###			20.7	20.7	0.0
1998-Feb-06 Fri	###	1370	1350	1370	343	466,480	###	###	97.9
1998-Feb-05 Thu	1370	1370	###	###			26.1	26.1	0.0
1998-Feb-04 Wed	1394.8	###	1380	###			72.2	72.2	0.0
1998-Feb-03 Tue	1375	###	1370	###	1,259	###	###	###	0.0
1998-Feb-02 Mon	1375	1375	###	1375			###	###	98.2
1998-Jan-30 Fri	1320	###	1320	###			###	###	0.0
1998-Jan-29 Thu	###	1320	###	1320	178	117,480	68.9	68.9	94.3
1998-Jan-28 Wed	###	1320	###	###	1,785	###	71.5	71.5	0.0
1998-Jan-27 Tue	1300.5	1320	1300.5	###	254	###	###	###	0.0
1998-Jan-23 Fri	###	1320	###	###			70.6	70.6	0.0
1998-Jan-22 Thu	###	###	###	###	240	0	###	###	0.0
1998-Jan-21 Wed	1300.2	###	###	###	1,585	0	###	###	0.0
1998-Jan-20 Tue	1280	###	1280	###	827	529,280	85.5	85.5	0.0
1998-Jan-19 Mon	1281	1281	1280	1280	26	###	###	###	91.4
1998-Jan-16 Fri	###	1270	###	1270			69.5	69.5	90.7
1998-Jan-15 Thu	###	1270	1250	###			###	###	0.0
1998-Jan-14 Wed	###	###	###	###			###	###	0.0
1998-Jan-13 Tue	1155	###	1155	###	144	###	78.2	78.2	0.0
1998-Jan-12 Mon	1150	1156	1150	1156	327	###	###	###	###
1998-Jan-09 Fri	1150	###	1150	###			###	###	0.0
1998-Jan-08 Thu	1150	1150	1150	1150	2,183	2,510,450	###	###	82.1
1998-Jan-07 Wed	1126	1126	###	1125	923	519,649	###	###	80.4
1998-Jan-06 Tue	###	1125	###	1125			###	###	80.4
1998-Jan-05 Mon	###	###	###	###			70.3	70.3	0.0
1998-Jan-02 Fri	###	###	###	10.955	80	0	79.8	79.8	0.8
1997-Dec-31 Wed	1085	###	1085	###	1,229	###	82.2	82.2	0.0
1997-Dec-30 Tue	1080	1085	1080	1085			73.0	73.0	77.5
1997-Dec-29 Mon	1070	1080	1070	1080			77.2	77.2	77.1
1997-Dec-24 Wed	1072	1073	1072	1073	50	53,625	###	###	76.6
1997-Dec-23 Tue	1070	1085	1070	1085			77.4	77.4	77.5
1997-Dec-22 Mon	###	###	1055	###			35.4	35.4	0.0
1997-Dec-19 Fri	###	###	1053	###	140	###	###	###	0.0
1997-Dec-18 Thu	1050.5	1055	1050	1055			74.2	74.2	75.4
1997-Dec-17 Wed	1050	1050	1048	1050	173	181,477	68.6	68.6	75.0
1997-Dec-16 Tue	1048	1055	1045	1055	881	925,050	###	###	75.4
1997-Dec-15 Mon	1055	###	1055	###	270	142,425	71.1	71.1	0.0
1997-Dec-12 Fri	###	###	1055.7	1055.7	1,382	729,488	24.7	24.7	75.4
1997-Dec-11 Thu	1053	###	1050	###			82.9	82.9	0.0
1997-Dec-10 Wed	1055	###	1055	###	723	381,382	85.1	85.1	0.0
1997-Dec-09 Tue	1053	1053	1053	1053	188	###	###	###	75.2
1997-Dec-08 Mon	###	###	1050	1050			###	###	75.0
1997-Dec-05 Fri	1055	1055	1050	1055	1,028	1,081,970	###	###	75.4
1997-Dec-04 Thu	1050	1055	1049	1055	928	976,256	###	###	75.4
1997-Dec-03 Wed	1055	1055	1050	1055	528	555,720	###	###	75.4
1997-Dec-02 Tue	###	1055	###	1050	2,389	###	72.1	72.1	75.0
1997-Dec-01 Mon	1048	1050	1045	1047			21.4	21.4	74.8
1997-Nov-28 Fri	1034.5	1048	1034.5	1048	3,550	###	79.1	79.1	74.9
1997-Nov-27 Thu	###	###	###	###	1,283	0	###	###	0.0
1997-Nov-26 Wed	###	###	###	1020			85.5	85.5	72.9
1997-Nov-25 Tue	###	###	###	###	957	0	96.4	96.4	0.0
1997-Nov-24 Mon	970	###	###	###	922	0	###	###	0.0
1997-Nov-21 Fri	970	975	###	970	224	###	66.5	66.5	69.3
1997-Nov-20 Thu	###	970	###	970	175	84,875	###	###	69.3
1997-Nov-19 Wed	###	970	###	###	670	324,950	###	###	0.0
1997-Nov-18 Tue	970	970	###	###	40	###	29.6	29.6	0.0
1997-Nov-17 Mon	###	980	###	975			###	###	69.6
1997-Nov-14 Fri	###	975	###	975			83.1	83.1	69.6
1997-Nov-13 Thu	950	###	945	###	150	70,875	###	###	0.0
1997-Nov-12 Wed	950	###	950	955	3,686	1,750,850	###	###	68.2
1997-Nov-11 Tue	925	925	925	925	4	###	###	###	###
1997-Nov-10 Mon	###	920	###	920	476	###	###	###	65.7
1997-Nov-07 Fri	921	###	920	925			###	###	###
1997-Nov-06 Thu	###	###	920	925			21.1	21.1	###
1997-Nov-05 Wed	920	###	920	###			79.5	79.5	0.0
1997-Nov-04 Tue	920	###	920	###	4,079	1,876,340	77.6	77.6	0.0
1997-Nov-03 Mon	###	920	###	###			###	###	0.0
1997-Oct-31 Fri	###	###	###	###	2,145	0	###	###	0.0
1997-Oct-30 Thu	910.8	###	###	###	374	0	39.6	39.6	0.0
1997-Oct-29 Wed	###	###	###	###			###	###	0.0
1997-Oct-28 Tue	891.8	891.8	845	870	1,754	1,523,173	###	###	62.1
1997-Oct-27 Mon	###	###	###	###			###	###	0.0
1997-Oct-24 Fri	950	988	950	985			85.3	85.3	70.4
1997-Oct-23 Thu	###	970	###	###			60.6	60.6	0.0
1997-Oct-22 Wed	950	###	950	###			###	###	0.0
1997-Oct-21 Tue	925	970	925	950	1,129	1,069,727	###	###	67.9
1997-Oct-20 Mon	950	950	950	950	384	###	74.3	74.3	67.9
1997-Oct-17 Fri	950	980	920	979	883	838,850	###	###	69.9
1997-Oct-16 Thu	###	###	980	988			###	###	###
1997-Oct-15 Wed	###	###	###	###	374	0	26.2	26.2	0.0
1997-Oct-14 Tue	1020	1020	###	###			27.5	27.5	0.0
1997-Oct-13 Mon	1020	1020	###	###	159	###	###	###	0.0
1997-Oct-10 Fri	###	1020	###	1020	170	###	82.2	82.2	72.9
1997-Oct-09 Thu	###	###	###	###	148	0	###	###	0.0
1997-Oct-08 Wed	1045	1045	###	###			###	###	0.0
1997-Oct-07 Tue	1049.4	1050	1042	1042	176	###	30.4	30.4	74.4
1997-Oct-06 Mon	1042	1050	1042	1050			###	###	75.0
1997-Oct-03 Fri	1045	1050	1042	1045	155	###	74.3	74.3	74.6
1997-Oct-02 Thu	1050	1050	1040	1045	327	###	29.9	29.9	74.6
1997-Oct-01 Wed	1050	1051	1050	1050	176	184,888	###	###	75.0
1997-Sep-30 Tue	1050	1050	1040	1050			69.1	69.1	75.0
1997-Sep-29 Mon	1050	1050	1040	1050	442	###	###	###	75.0
1997-Sep-26 Fri	1050	1055	1040	1040	142	148,745	###	###	74.3
1997-Sep-25 Thu	1040	###	1040	###	1,944	1,010,880	###	###	0.0
1997-Sep-24 Wed	###	1050	###	1050			###	###	75.0
1997-Sep-23 Tue	1028	###	1028	###			81.0	81.0	0.0
1997-Sep-22 Mon	###	###	1025	1028			22.4	22.4	73.4
1997-Sep-19 Fri	###	###	###	###			22.8	22.8	0.0
1997-Sep-18 Thu	1050	1050	1040	1040			20.7	20.7	74.3
1997-Sep-17 Wed	1052	1056	1050	1050			###	###	75.0
1997-Sep-16 Tue	1050	1050	1050	1050	221	232,050	74.6	74.6	75.0
1997-Sep-15 Mon	1045	1055	1045	1050			###	###	75.0
1997-Sep-12 Fri	1040	1045	1040	1045			###	###	74.6
1997-Sep-11 Thu	1040	1045	1040	1045			###	###	74.6
1997-Sep-10 Wed	###	1040	###	1040	385	###	###	###	74.3
1997-Sep-09 Tue	1045	1048	1040	1040			###	###	74.3
1997-Sep-08 Mon	1050	1050	###	1045			###	###	74.6
1997-Sep-05 Fri	###	1050	###	1050			###	###	75.0
1997-Sep-04 Thu	1048	1048	1025	###			13.8	13.8	0.0
1997-Sep-03 Wed	1040	1045	1040	1045	26	###	75.9	75.9	74.6
1997-Sep-02 Tue	1040	1040	1040	1040			75.0	75.0	74.3
1997-Sep-01 Mon	1045	1045	1044	1044	55	57,447	###	###	###
1997-Aug-29 Fri	###	1044	###	1044			86.8	86.8	###
1997-Aug-28 Thu	1040	1048	1040	1040	1,440	###	71.4	71.4	74.3
1997-Aug-27 Wed	1040	1045	1040	1040	721	751,642	74.3	74.3	74.3
1997-Aug-26 Tue	1027	1045	1027	1045			87.5	87.5	74.6
1997-Aug-25 Mon	1045	1048	1045	1045	177	###	70.4	70.4	74.6
1997-Aug-22 Fri	###	1040	###	1040	383	###	###	###	74.3
1997-Aug-21 Thu	###	1040	###	1040	122	63,440	###	###	74.3
1997-Aug-20 Wed	###	###	###	###			74.0	74.0	0.0
1997-Aug-19 Tue	1031.5	###	###	###			33.4	33.4	0.0
1997-Aug-18 Mon	1020	###	1020	1028	340	###	68.1	68.1	73.4
1997-Aug-15 Fri	###	1050	###	1050			###	###	75.0
1997-Aug-14 Thu	1029	###	1025	###			75.1	75.1	0.0
1997-Aug-13 Wed	1040	1040	1029	1029	246	254,487	###	###	73.5
1997-Aug-12 Tue	1055	1055	1050	1050			###	###	75.0
1997-Aug-11 Mon	1064.2	1064.2	1050	1050	320	338,272	###	###	75.0
1997-Aug-08 Fri	1075	1075	###	1070			22.7	22.7	76.4
1997-Aug-07 Thu	1075	1075	1070	1070	425	###	29.5	29.5	76.4
1997-Aug-06 Wed	1074	1075	1070	1075			65.3	65.3	76.8
1997-Aug-05 Tue	1070	1075	1070	1075	558	598,455	###	###	76.8
1997-Aug-04 Mon	1081	1081	1070	1070	59	63,454	23.8	23.8	76.4
1997-Aug-01 Fri	###	###	1081	1085	382	206,471	24.4	24.4	77.5
1997-Jul-31 Thu	1078	###	1078	###			###	###	0.0
1997-Jul-30 Wed	###	1075	###	1075	422	226,825	###	###	76.8
1997-Jul-29 Tue	1055	###	1055	###	7,671	4,046,452	70.8	70.8	0.0
1997-Jul-28 Mon	###	###	1040	1059			###	###	75.6
1997-Jul-25 Fri	###	###	1054	###	342	###	###	###	0.0
1997-Jul-24 Thu	###	###	1050	###			###	###	0.0
1997-Jul-23 Wed	1040.7	1070	1040.7	###	1,758	###	###	###	0.0
1997-Jul-22 Tue	1056	1056	1040	1040	353	369,944	13.7	13.7	74.3
1997-Jul-21 Mon	###	###	1055	###	929	490,047	36.1	36.1	0.0
1997-Jul-18 Fri	###	###	###	1070			11.2	11.2	76.4
1997-Jul-17 Thu	###	###	###	###			###	###	0.0
1997-Jul-16 Wed	1100.4	1100.4	###	###			27.0	27.0	0.0
1997-Jul-15 Tue	###	###	###	###	327	0	80.6	80.6	0.0
1997-Jul-14 Mon	1114.5	###	###	###			33.0	33.0	0.0
1997-Jul-11 Fri	###	###	###	###	2,580	0	###	###	0.0
1997-Jul-10 Thu	###	###	###	###	323	0	###	###	0.0
1997-Jul-09 Wed	###	###	1085	###	1,547	839,247	62.1	62.1	0.0
1997-Jul-08 Tue	###	###	1080	###			87.9	87.9	0.0
1997-Jul-07 Mon	###	###	###	###			###	###	0.0
1997-Jul-04 Fri	###	###	###	###			###	###	0.0
1997-Jul-03 Thu	1057	###	1057	###			75.0	75.0	0.0
1997-Jul-02 Wed	1051	1052	1051	1052	1,357	1,426,885	65.2	65.2	75.1
1997-Jul-01 Tue	1055	1055	1045	1049	49	51,450	23.1	23.1	74.9
1997-Jun-30 Mon	1053	1055	1053	1055			###	###	75.4
1997-Jun-27 Fri	1055	1055	1050	1050			23.8	23.8	75.0
1997-Jun-26 Thu	###	1055	1046	1055			73.4	73.4	75.4
1997-Jun-25 Wed	1050	1055	1046	1050	928	###	###	###	75.0
1997-Jun-24 Tue	1040	1050	1040	1045			71.3	71.3	74.6
1997-Jun-23 Mon	1040	1055	1040	1055	251	262,922	86.9	86.9	75.4
1997-Jun-20 Fri	1040	1040	1040	1040	83	86,320	67.0	67.0	74.3
1997-Jun-19 Thu	1025	1040	1025	1040			###	###	74.3
1997-Jun-18 Wed	1052	1055	1026	1026			###	###	73.3
1997-Jun-17 Tue	1050	1052	1050	1050			70.7	70.7	75.0
1997-Jun-16 Mon	1050	###	1040	1040			24.5	24.5	74.3
1997-Jun-13 Fri	1050	1050	1025	1040			###	###	74.3
1997-Jun-12 Thu	###	###	###	###			91.1	91.1	0.0
1997-Jun-11 Wed	###	###	###	###			81.7	81.7	0.0
1997-Jun-10 Tue	###	###	###	###			###	###	0.0
1997-Jun-06 Fri	###	###	###	###			30.2	30.2	0.0
1997-Jun-05 Thu	###	###	###	###			77.2	77.2	0.0
1997-Jun-04 Wed	###	###	###	###	744	0	###	###	0.0
1997-Jun-03 Tue	984	###	984	###	276	###	###	###	0.0
1997-Jun-02 Mon	###	###	980	984	2,242	1,098,580	23.5	23.5	70.3
1997-May-30 Fri	###	###	9.85	9.88			21.2	21.2	0.7
1997-May-29 Thu	###	###	9.8	###	755	###	22.6	22.6	0.0
1997-May-28 Wed	###	###	###	###			###	###	0.0
1997-May-27 Tue	###	###	###	###			73.1	73.1	0.0
1997-May-26 Mon	9.75	###	9.75	###			88.0	88.0	0.0
1997-May-23 Fri	9.5	9.74	9.5	9.74	1,074	###	86.8	86.8	0.7
1997-May-22 Thu	9.4	9.45	9.4	9.45	127	###	72.2	72.2	0.7
1997-May-21 Wed	9.45	9.45	###	###			17.8	17.8	0.0
1997-May-20 Tue	###	9.45	###	9.45	658	###	84.7	84.7	0.7
1997-May-19 Mon	9.5	9.5	9.45	9.45			###	###	0.7
1997-May-16 Fri	9.5	9.5	9.49	9.5			###	###	0.7
1997-May-15 Thu	9.5	9.5	9.45	9.45	352	###	###	###	0.7
1997-May-14 Wed	9.41	9.5	9.41	9.5	447	4,226	###	###	0.7
1997-May-13 Tue	###	940	###	940	1,140	###	###	###	67.1
1997-May-12 Mon	920	925	###	###	2,151	###	###	###	0.0
1997-May-09 Fri	###	###	###	###	179	0	###	###	0.0
1997-May-08 Thu	###	###	###	###			81.4	81.4	0.0
1997-May-07 Wed	###	###	###	###	386	0	###	###	0.0
1997-May-06 Tue	###	###	###	###	2,952	0	###	###	0.0
1997-May-05 Mon	###	###	###	###			77.3	77.3	0.0
1997-May-02 Fri	###	###	###	###	4,485	0	###	###	0.0
1997-May-01 Thu	###	###	###	###	71	0	###	###	0.0
1997-Apr-30 Wed	###	###	888	###	777	344,988	###	###	0.0
1997-Apr-29 Tue	880	885	880	885	1,427	1,259,327	###	###	63.2
1997-Apr-28 Mon	885	885	878	878	388	342,022	###	###	62.7
1997-Apr-24 Thu	880	885	878	885	322	283,843	73.4	73.4	63.2
1997-Apr-23 Wed	880	###	875	880	4,773	2,088,187	70.6	70.6	62.9
1997-Apr-22 Tue	###	880	###	880			###	###	62.9
1997-Apr-21 Mon	848	###	848	###	42	###	###	###	0.0
1997-Apr-18 Fri	849	850	845	850	249	211,027	###	###	60.7
1997-Apr-17 Thu	850	850	848	850			###	###	60.7
1997-Apr-16 Wed	850	###	850	850			73.8	73.8	60.7
1997-Apr-15 Tue	###	842.877	###	842.877	951	400,788	###	###	60.2
1997-Apr-14 Mon	###	###	###	###	124	0	###	###	0.0
1997-Apr-11 Fri	840	850	###	###	1,220	###	25.8	25.8	0.0
1997-Apr-10 Thu	828	840	828	840			###	###	###
1997-Apr-09 Wed	###	827	###	825	682	###	###	###	58.9
1997-Apr-08 Tue	###	###	###	###			80.6	80.6	0.0
1997-Apr-07 Mon	###	###	###	###			###	###	0.0
1997-Apr-04 Fri	###	###	###	###	245	0	###	###	0.0
1997-Apr-03 Thu	###	###	###	###			27.2	27.2	0.0
1997-Apr-02 Wed	###	###	###	###	574	0	28.5	28.5	0.0
1997-Apr-01 Tue	###	825	###	###			###	###	0.0
1997-Mar-27 Thu	820	825	820	825			###	###	58.9
1997-Mar-26 Wed	820	822	820	822			68.2	68.2	58.7
1997-Mar-25 Tue	820	825	820	820			73.0	73.0	###
1997-Mar-24 Mon	823	823	###	820			###	###	###
1997-Mar-21 Fri	825	825	823	823			###	###	58.8
1997-Mar-20 Thu	825	826	825	825			###	###	58.9
1997-Mar-19 Wed	826	826	###	825			###	###	58.9
1997-Mar-18 Tue	826	828	826	827	347	###	###	###	###
1997-Mar-17 Mon	823	###	823	826			75.7	75.7	59.0
1997-Mar-14 Fri	###	###	820	820	272	111,520	###	###	###
1997-Mar-13 Thu	###	840	###	###			###	###	0.0
1997-Mar-12 Wed	844	844	###	###			###	###	0.0
1997-Mar-11 Tue	###	840	###	840	282	118,440	75.9	75.9	###
1997-Mar-10 Mon	###	###	###	###	350	0	###	###	0.0
1997-Mar-07 Fri	###	###	###	###			###	###	0.0
1997-Mar-06 Thu	###	840	###	###	143	###	66.9	66.9	0.0
1997-Mar-05 Wed	###	###	###	###	153	0	71.1	71.1	0.0
1997-Mar-04 Tue	###	###	###	###			###	###	0.0
1997-Mar-03 Mon	###	###	###	###			###	###	0.0
1997-Feb-28 Fri	###	###	###	###	887	0	73.2	73.2	0.0
1997-Feb-27 Thu	###	###	###	###			###	###	0.0
1997-Feb-26 Wed	###	840	###	###	78	###	70.5	70.5	0.0
1997-Feb-25 Tue	840	840	###	###	156	65,520	###	###	0.0
1997-Feb-24 Mon	###	840	###	840	228	###	###	###	###
1997-Feb-21 Fri	840	840	###	###			26.8	26.8	0.0
1997-Feb-20 Thu	844	844	###	844	255	###	###	###	60.3
1997-Feb-19 Wed	846	846	844	844	627	###	31.8	31.8	60.3
1997-Feb-18 Tue	845	848	845	846	979	828,723	69.9	69.9	60.4
1997-Feb-17 Mon	844	845.71	844	###	79	66,743	69.6	69.6	0.0
1997-Feb-14 Fri	848.988	849	847	847.5	1,320	###	36.3	36.3	60.5
1997-Feb-13 Thu	850	850	845	849	1,058	896,655	25.4	25.4	60.6
1997-Feb-12 Wed	850	850	845	850			66.0	66.0	60.7
1997-Feb-11 Tue	849	850	845	850			69.1	69.1	60.7
1997-Feb-10 Mon	840	849	840	847			###	###	60.5
1997-Feb-07 Fri	###	845	###	845			###	###	60.4
1997-Feb-06 Thu	###	###	825	828	1,949	###	63.9	63.9	59.1
1997-Feb-05 Wed	###	###	###	###	56,625	0	###	###	0.0
1997-Feb-04 Tue	820	820	###	###	221	###	###	###	0.0
1997-Feb-03 Mon	821	821	820	820			###	###	###
1997-Jan-31 Fri	825	###	820	820	81	###	24.1	24.1	###
1997-Jan-30 Thu	###	###	828	828	1,787	###	###	###	59.1
1997-Jan-29 Wed	825	827	824	827	672	###	###	###	###
1997-Jan-28 Tue	821	825	820	825			###	###	58.9
1997-Jan-24 Fri	###	###	825	825			###	###	58.9
1997-Jan-23 Thu	###	###	828	###	280	115,920	24.0	24.0	0.0
1997-Jan-22 Wed	840	840	###	###			30.3	30.3	0.0
1997-Jan-21 Tue	845	845	845	845			76.8	76.8	60.4
1997-Jan-20 Mon	845	845	###	845			###	###	60.4
1997-Jan-17 Fri	844	845	844	845			68.0	68.0	60.4
1997-Jan-16 Thu	###	842	###	842			###	###	60.1
1997-Jan-15 Wed	829.942	###	825	###			###	###	0.0
1997-Jan-14 Tue	828	###	828	829	184	76,176	75.8	75.8	59.2
1997-Jan-13 Mon	840	840	825	825			12.9	12.9	58.9
1997-Jan-10 Fri	825	###	825	###	650	268,125	75.5	75.5	0.0
1997-Jan-09 Thu	###	###	820	825			23.0	23.0	58.9
1997-Jan-08 Wed	844	846	840	845			###	###	60.4
1997-Jan-07 Tue	###	###	843	845	270	###	23.0	23.0	60.4
1997-Jan-06 Mon	###	###	###	###			31.5	31.5	0.0
1997-Jan-03 Fri	###	###	###	###	6	0	76.6	76.6	0.0
1997-Jan-02 Thu	###	###	###	###	242	0	###	###	0.0
1996-Dec-31 Tue	###	###	###	###			###	###	0.0
1996-Dec-30 Mon	###	###	###	###			67.8	67.8	0.0
1996-Dec-24 Tue	855	###	855	855	327	###	67.6	67.6	###
1996-Dec-23 Mon	850	855	850	855			72.2	72.2	###
1996-Dec-20 Fri	850	850	850	850	529	449,650	###	###	60.7
1996-Dec-19 Thu	###	###	855	855			###	###	###
1996-Dec-18 Wed	###	###	###	###	375	0	###	###	0.0
1996-Dec-17 Tue	870	870	###	###	1,059	###	###	###	0.0
1996-Dec-16 Mon	###	875	###	870			###	###	62.1
1996-Dec-13 Fri	870	870	###	870	472	205,320	###	###	62.1
1996-Dec-12 Thu	870	875	870	875			###	###	62.5
1996-Dec-11 Wed	###	###	880	880			###	###	62.9
1996-Dec-10 Tue	875	880	872	880	287	###	###	###	62.9
1996-Dec-09 Mon	875	875	870	870	76	###	###	###	62.1
1996-Dec-06 Fri	###	###	879	879			###	###	62.8
1996-Dec-05 Thu	###	###	###	###			25.9	25.9	0.0
1996-Dec-04 Wed	###	###	###	###			74.6	74.6	0.0
1996-Dec-03 Tue	893.2	###	893.2	###			###	###	0.0
1996-Dec-02 Mon	###	###	###	###	154	0	###	###	0.0
1996-Nov-29 Fri	###	###	###	###			63.0	63.0	0.0
1996-Nov-28 Thu	###	###	###	###	525	0	73.3	73.3	0.0
1996-Nov-27 Wed	###	###	###	###	1,051	0	###	###	0.0
1996-Nov-26 Tue	###	###	###	###	381	0	###	###	0.0
1996-Nov-25 Mon	###	###	###	###			75.2	75.2	0.0
1996-Nov-22 Fri	###	###	###	###			32.5	32.5	0.0
1996-Nov-21 Thu	###	892.2	###	###			###	###	0.0
1996-Nov-20 Wed	###	###	###	###			###	###	0.0
1996-Nov-19 Tue	###	###	###	###	323	0	32.8	32.8	0.0
1996-Nov-18 Mon	###	###	###	###	447	0	###	###	0.0
1996-Nov-15 Fri	###	###	###	###			###	###	0.0
1996-Nov-14 Thu	###	###	###	###			###	###	0.0
1996-Nov-13 Wed	###	###	###	###	122	0	###	###	0.0
1996-Nov-12 Tue	###	###	###	###	152	0	30.2	30.2	0.0
1996-Nov-11 Mon	###	###	###	###	50	0	24.0	24.0	0.0
1996-Nov-07 Thu	885	###	885	###			82.5	82.5	0.0
1996-Nov-06 Wed	875	881	875	881			###	###	62.9
1996-Nov-05 Tue	880	880	875	875	54	47,385	16.5	16.5	62.5
1996-Nov-04 Mon	880	883	880	880			63.9	63.9	62.9
1996-Nov-01 Fri	875	881	875	875	1,078	946,484	71.5	71.5	62.5
1996-Oct-31 Thu	###	875	###	875			78.2	78.2	62.5
1996-Oct-30 Wed	870	870	###	###			###	###	0.0
1996-Oct-29 Tue	###	870	###	870	142	61,770	###	###	62.1
1996-Oct-28 Mon	880	880	###	870	72	31,680	###	###	62.1
1996-Oct-25 Fri	878	879	870	870			###	###	62.1
1996-Oct-24 Thu	875	883	875	880			65.1	65.1	62.9
1996-Oct-23 Wed	876	880	876	880			###	###	62.9
1996-Oct-22 Tue	880	881	880	880			75.1	75.1	62.9
1996-Oct-21 Mon	870	885	870	880			###	###	62.9
1996-Oct-18 Fri	880	880	###	###			###	###	0.0
1996-Oct-17 Thu	885	886	880	885			70.5	70.5	63.2
1996-Oct-16 Wed	889.555	###	885	###			75.9	75.9	0.0
1996-Oct-15 Tue	###	###	880	885			17.9	17.9	63.2
1996-Oct-14 Mon	###	###	###	###			###	###	0.0
1996-Oct-11 Fri	870	###	870	###			###	###	0.0
1996-Oct-10 Thu	855	870	855	870			81.6	81.6	62.1
1996-Oct-09 Wed	855	###	851	###			81.1	81.1	0.0
1996-Oct-08 Tue	840	855	840	850			82.6	82.6	60.7
1996-Oct-07 Mon	820	###	820	###			###	###	0.0
1996-Oct-04 Fri	###	###	###	###			87.1	87.1	0.0
1996-Oct-03 Thu	845	845	###	###			###	###	0.0
1996-Oct-02 Wed	850	870	840	842			###	###	60.1
1996-Oct-01 Tue	###	###	###	###			89.7	89.7	0.0
1996-Sep-30 Mon	###	###	###	###			76.6	76.6	0.0
1996-Sep-27 Fri	###	###	###	###			###	###	0.0
1996-Sep-26 Thu	###	###	###	785			76.0	76.0	###
1996-Sep-25 Wed	###	776	###	776			78.0	78.0	55.4
1996-Sep-24 Tue	###	770	###	###			75.4	75.4	0.0
1996-Sep-23 Mon	765.5	770	###	###			35.9	35.9	0.0
1996-Sep-20 Fri	###	765.5	###	765.5			###	###	54.7
1996-Sep-19 Thu	###	###	###	###			###	###	0.0
1996-Sep-18 Wed	759.47	775	759.47	###			###	###	0.0
1996-Sep-17 Tue	755	###	###	###			###	###	0.0
1996-Sep-16 Mon	755	755	753	755			75.2	75.2	53.9
1996-Sep-13 Fri	750	750	750	750			###	###	###
1996-Sep-12 Thu	750	###	750	755			###	###	53.9
1996-Sep-11 Wed	###	750	748	750			72.2	72.2	###
1996-Sep-10 Tue	750	752	###	###			###	###	0.0
1996-Sep-09 Mon	742	749	742	749			82.1	82.1	53.5
1996-Sep-06 Fri	###	740.25	###	740			###	###	52.9
1996-Sep-05 Thu	###	741	###	###			71.1	71.1	0.0
1996-Sep-04 Wed	###	740	###	740			77.7	77.7	52.9
1996-Sep-03 Tue	###	###	###	###			78.0	78.0	0.0
1996-Sep-02 Mon	###	###	###	###	0				0.0
1996-Aug-30 Fri	###	###	###	###			###	###	0.0
1996-Aug-29 Thu	###	###	###	###			###	###	0.0
1996-Aug-28 Wed	734.986	737.51	734.986	###			67.4	67.4	0.0
1996-Aug-27 Tue	740	742	###	###			###	###	0.0
1996-Aug-26 Mon	749.75	749.75	745	745			###	###	53.2
1996-Aug-23 Fri	###	###	747	750			###	###	###
1996-Aug-22 Thu	753	755	753	754.5			76.7	76.7	53.9
1996-Aug-21 Wed	745	754	745	754			74.5	74.5	53.9
1996-Aug-20 Tue	755	755	750	750			22.5	22.5	###
1996-Aug-19 Mon	742	750	742	750			###	###	###
1996-Aug-16 Fri	740.5	747	740	742.5			66.9	66.9	53.0
1996-Aug-15 Thu	731.75	740	731.75	740			81.6	81.6	52.9
1996-Aug-14 Wed	724	###	724	###			###	###	0.0
1996-Aug-13 Tue	###	724	###	724			81.6	81.6	51.7
1996-Aug-12 Mon	###	###	###	###			###	###	0.0
1996-Aug-09 Fri	###	###	###	###			###	###	0.0
1996-Aug-08 Thu	###	###	###	###			###	###	0.0
1996-Aug-07 Wed	685	###	685	###			###	###	0.0
1996-Aug-06 Tue	683	683	680	683			###	###	48.8
1996-Aug-05 Mon	###	###	685	685			15.3	15.3	48.9
1996-Aug-02 Fri	###	###	686	686			15.4	15.4	49.0
1996-Aug-01 Thu	###	###	###	###			72.2	72.2	0.0
1996-Jul-31 Wed	688.485	###	688.485	###			62.2	62.2	0.0
1996-Jul-30 Tue	680	685	680	685			###	###	48.9
1996-Jul-29 Mon	667.647	680	###	680			###	###	###
1996-Jul-26 Fri	###	665.5	###	665.5			85.0	85.0	47.5
1996-Jul-25 Thu	650	655	650	655			85.5	85.5	46.8
1996-Jul-24 Wed	645	650	644	650			###	###	46.4
1996-Jul-23 Tue	640	642	640	642			###	###	45.9
1996-Jul-22 Mon	641	641	640	640			27.1	27.1	45.7
1996-Jul-19 Fri	###	642	###	640			65.0	65.0	45.7
1996-Jul-18 Thu	###	###	###	###			70.0	70.0	0.0
1996-Jul-17 Wed	###	###	629	###			###	###	0.0
1996-Jul-16 Tue	###	###	###	###			39.5	39.5	0.0
1996-Jul-15 Mon	637.5	640	637.5	###			86.7	86.7	0.0
1996-Jul-12 Fri	###	640	###	637.5			83.5	83.5	45.5
1996-Jul-11 Thu	###	640	###	639.5			81.3	81.3	45.7
1996-Jul-10 Wed	###	###	###	###			###	###	0.0
1996-Jul-09 Tue	###	636.5	###	###			###	###	0.0
1996-Jul-08 Mon	642	642	642	642	0				45.9
1996-Jul-05 Fri	642	642	640	642			74.2	74.2	45.9
1996-Jul-04 Thu	###	642	###	640			###	###	45.7
1996-Jul-03 Wed	###	620	###	620			###	###	44.3
1996-Jul-02 Tue	###	###	###	###			###	###	0.0
1996-Jul-01 Mon	###	###	###	###			71.7	71.7	0.0

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-10 14:41:57 thru 2024-05-10 14:41:58 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000