(TCL) TRANSURBAN GROUP Daily Prices Page 9

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

_{Currently Tue 25-Jul-29 11:42:33 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Bookmark this COOL OzSuper Page! (Ctrl+D)

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 9...

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 .. Monday 28th July 2025
Latest price with VOLUME for TCL .. Wednesday 21st August 2024

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

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

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for TCL Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>

End of day Prices (full format),

600 Days for (TCL) TRANSURBAN GROUP

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2006-May-05 Fri	###	###	6.51	6.54	1,658,872	5,399,628	20.4	20.4	0.5
2006-May-04 Thu	###	###	6.54	6.55	2,005,680	6,558,573	33.9	33.9	0.5
2006-May-03 Wed	###	###	###	###			33.0	33.0	0.0
2006-May-02 Tue	###	6.71	###	###			35.9	35.9	0.0
2006-May-01 Mon	###	6.72	###	6.72	1,544,044	5,187,987	81.0	81.0	0.5
2006-Apr-28 Fri	###	###	###	###	4,705,586	0	29.7	29.7	0.0
2006-Apr-27 Thu	6.8	6.8	###	###			###	###	0.0
2006-Apr-26 Wed	6.81	6.85	6.77	6.79			###	###	0.5
2006-Apr-24 Mon	6.78	6.78	6.71	6.75			35.0	35.0	0.5
2006-Apr-21 Fri	###	6.77	###	6.76	2,675,852	9,057,759	###	###	0.5
2006-Apr-20 Thu	###	###	###	###	3,834,850	0	###	###	0.0
2006-Apr-19 Wed	6.8	6.8	###	###			###	###	0.0
2006-Apr-18 Tue	6.76	6.79	6.74	6.79	3,972,887	26,876,580	###	###	0.5
2006-Apr-13 Thu	6.78	6.79	6.72	6.75			33.5	33.5	0.5
2006-Apr-11 Tue	6.85	6.87	6.82	6.84			###	###	0.5
2006-Apr-10 Mon	6.82	6.85	6.79	6.8			38.0	38.0	0.5
2006-Apr-07 Fri	###	###	6.76	6.8	3,953,423	###	19.5	19.5	0.5
2006-Apr-06 Thu	6.89	###	6.86	6.86			###	###	0.5
2006-Apr-05 Wed	6.85	6.86	6.76	6.83			###	###	0.5
2006-Apr-04 Tue	6.7	6.84	###	6.82	4,214,376	###	###	###	0.5
2006-Apr-03 Mon	6.71	6.72	###	###	2,733,851	###	33.1	33.1	0.0
2006-Mar-31 Fri	6.76	6.76	6.71	6.74			###	###	###
2006-Mar-30 Thu	6.88	6.88	6.79	6.79	3,053,087	20,867,849	23.6	23.6	0.5
2006-Mar-29 Wed	6.87	###	6.86	6.88			###	###	###
2006-Mar-28 Tue	###	###	6.87	6.88	5,409,657	18,582,171	###	###	###
2006-Mar-27 Mon	6.89	###	6.88	6.89	1,107,853	###	###	###	0.5
2006-Mar-24 Fri	###	###	6.87	6.89	1,630,245	###	###	###	0.5
2006-Mar-23 Thu	###	7	###	###			69.8	69.8	0.0
2006-Mar-22 Wed	6.85	###	6.85	###			###	###	0.0
2006-Mar-21 Tue	###	###	6.84	6.87	1,664,787	5,693,571	32.0	32.0	###
2006-Mar-20 Mon	###	###	6.88	6.89			34.0	34.0	0.5
2006-Mar-17 Fri	7	7	6.88	6.89	2,719,323	###	21.7	21.7	0.5
2006-Mar-16 Thu	###	###	###	###	4,984,682	0	37.7	37.7	0.0
2006-Mar-15 Wed	###	###	###	7			###	###	0.5
2006-Mar-14 Tue	###	###	6.84	6.87	5,278,370	18,052,025	33.7	33.7	###
2006-Mar-13 Mon	###	###	6.89	###	4,900,042	16,880,644	###	###	0.0
2006-Mar-10 Fri	###	###	###	###			###	###	0.0
2006-Mar-09 Thu	###	###	###	###			63.7	63.7	0.0
2006-Mar-08 Wed	###	###	###	###			###	###	0.0
2006-Mar-07 Tue	###	###	###	###	3,999,253	0	83.0	83.0	0.0
2006-Mar-06 Mon	###	7	###	###	2,921,358	10,224,753	66.9	66.9	0.0
2006-Mar-03 Fri	###	###	###	7	2,773,058	0	29.7	29.7	0.5
2006-Mar-02 Thu	###	###	7	###			27.4	27.4	0.0
2006-Mar-01 Wed	###	###	7	7			22.5	22.5	0.5
2006-Feb-28 Tue	###	###	###	###	2,707,544	0	###	###	0.0
2006-Feb-27 Mon	###	###	###	###	1,410,955	0	65.7	65.7	0.0
2006-Feb-24 Fri	###	###	###	###			23.4	23.4	0.0
2006-Feb-23 Thu	###	###	###	###			87.4	87.4	0.0
2006-Feb-22 Wed	###	###	6.81	6.86			###	###	0.5
2006-Feb-21 Tue	###	###	###	###			30.2	30.2	0.0
2006-Feb-20 Mon	###	###	6.89	###	2,375,656	###	###	###	0.0
2006-Feb-17 Fri	###	###	6.88	6.88			33.0	33.0	###
2006-Feb-16 Thu	6.85	###	6.83	###			###	###	0.0
2006-Feb-15 Wed	###	###	6.82	6.85	2,752,347	###	###	###	###
2006-Feb-14 Tue	###	###	###	###	1,562,848	0	###	###	0.0
2006-Feb-13 Mon	###	###	6.87	###	1,886,843	###	###	###	0.0
2006-Feb-10 Fri	###	###	6.89	6.89			###	###	0.5
2006-Feb-09 Thu	###	###	6.86	6.89	1,646,327	###	22.6	22.6	0.5
2006-Feb-08 Wed	7	###	6.82	###	9,034,742	30,808,470	###	###	0.0
2006-Feb-07 Tue	###	###	###	7	1,439,984	0	###	###	0.5
2006-Feb-06 Mon	###	###	###	###			###	###	0.0
2006-Feb-03 Fri	###	###	###	7	2,199,146	0	###	###	0.5
2006-Feb-02 Thu	7.25	###	###	###			18.0	18.0	0.0
2006-Feb-01 Wed	###	7.25	###	7.25	3,842,540	###	###	###	0.5
2006-Jan-31 Tue	###	7.2	###	###	2,468,986	8,888,349	33.0	33.0	0.0
2006-Jan-30 Mon	7.2	7.22	###	###			34.9	34.9	0.0
2006-Jan-27 Fri	7.25	7.27	###	7.22	2,592,674	###	30.9	30.9	0.5
2006-Jan-25 Wed	###	7.21	###	###	3,349,722	12,075,747	###	###	0.0
2006-Jan-24 Tue	7.27	7.27	###	###			###	###	0.0
2006-Jan-23 Mon	###	###	7.25	7.27			###	###	###
2006-Jan-20 Fri	###	###	###	###	2,977,788	0	###	###	0.0
2006-Jan-19 Thu	7.21	###	###	###			73.3	73.3	0.0
2006-Jan-18 Wed	7.2	7.22	###	###			###	###	0.0
2006-Jan-17 Tue	7.24	7.29	###	7.22	5,419,475	19,753,986	30.2	30.2	0.5
2006-Jan-16 Mon	###	7.24	###	7.2			###	###	0.5
2006-Jan-13 Fri	###	###	###	###			###	###	0.0
2006-Jan-12 Thu	###	###	###	###			###	###	0.0
2006-Jan-11 Wed	###	###	###	7			###	###	0.5
2006-Jan-10 Tue	###	###	###	###			39.2	39.2	0.0
2006-Jan-09 Mon	6.88	###	6.88	###			###	###	0.0
2006-Jan-06 Fri	6.88	6.88	6.8	6.85	1,330,842	9,102,959	###	###	###
2006-Jan-05 Thu	6.83	###	6.82	6.83	2,261,886	###	72.6	72.6	0.5
2006-Jan-04 Wed	6.7	6.83	###	6.8			78.6	78.6	0.5
2006-Jan-03 Tue	###	###	###	###			###	###	0.0
2005-Dec-30 Fri	###	###	###	###	1,174,141	0	22.7	22.7	0.0
2005-Dec-29 Thu	###	###	6.59	###			###	###	0.0
2005-Dec-28 Wed	###	###	###	###	826,348	0	###	###	0.0
2005-Dec-27 Tue	###	###	6.55	###			27.5	27.5	0.0
2005-Dec-23 Fri	###	###	6.55	###			27.5	27.5	0.0
2005-Dec-22 Thu	6.8	6.84	6.79	6.84	2,198,356	###	###	###	0.5
2005-Dec-21 Wed	6.83	6.83	6.79	6.79	3,347,220	###	###	###	0.5
2005-Dec-20 Tue	6.82	6.85	6.72	6.82	1,857,640	12,604,087	###	###	0.5
2005-Dec-19 Mon	6.74	6.81	6.74	6.79	1,988,376	13,471,247	###	###	0.5
2005-Dec-16 Fri	6.7	6.73	###	6.7			67.8	67.8	0.5
2005-Dec-15 Thu	###	###	6.59	###			38.6	38.6	0.0
2005-Dec-14 Wed	###	###	6.52	6.57	3,891,122	12,685,057	###	###	###
2005-Dec-13 Tue	6.72	6.73	###	###			###	###	0.0
2005-Dec-12 Mon	6.74	6.78	6.73	6.74			70.6	70.6	###
2005-Dec-09 Fri	6.78	6.79	6.71	6.75			27.0	27.0	0.5
2005-Dec-08 Thu	6.81	6.85	6.78	6.79			36.3	36.3	0.5
2005-Dec-07 Wed	###	###	6.8	6.83	2,950,079	###	19.2	19.2	0.5
2005-Dec-06 Tue	6.88	###	6.85	6.87			35.5	35.5	###
2005-Dec-05 Mon	6.71	6.85	6.71	6.83	1,845,829	12,514,720	###	###	0.5
2005-Dec-02 Fri	6.71	6.74	###	###	1,988,884	###	###	###	0.0
2005-Dec-01 Thu	6.71	6.72	###	###	2,387,278	8,021,254	###	###	0.0
2005-Nov-30 Wed	###	###	6.77	6.77			18.1	18.1	###
2005-Nov-29 Tue	6.88	###	6.85	6.89	1,484,676	###	72.7	72.7	0.5
2005-Nov-28 Mon	###	###	6.86	###	1,681,757	5,768,426	24.8	24.8	0.0
2005-Nov-25 Fri	6.84	###	6.84	###			###	###	0.0
2005-Nov-24 Thu	6.81	###	6.81	6.86	3,517,749	###	###	###	0.5
2005-Nov-23 Wed	###	6.82	###	6.78	7,996,689	###	82.2	82.2	0.5
2005-Nov-22 Tue	6.85	###	###	6.7			16.2	16.2	0.5
2005-Nov-21 Mon	6.75	6.86	6.75	6.86			82.7	82.7	0.5
2005-Nov-18 Fri	6.78	6.83	6.71	6.72			###	###	0.5
2005-Nov-17 Thu	6.78	6.78	6.73	6.77			###	###	###
2005-Nov-16 Wed	6.74	6.79	6.72	6.74	8,414,641	###	68.4	68.4	###
2005-Nov-15 Tue	6.87	6.87	6.75	6.81	3,079,971	###	25.2	25.2	###
2005-Nov-14 Mon	6.85	###	6.83	6.88			71.9	71.9	###
2005-Nov-11 Fri	###	###	6.83	###	2,300,488	###	29.9	29.9	0.0
2005-Nov-10 Thu	###	###	6.85	###	5,212,653	###	###	###	0.0
2005-Nov-09 Wed	###	6.85	###	6.83			88.3	88.3	0.5
2005-Nov-08 Tue	6.57	6.72	6.57	6.72	14,769,358	98,142,383	86.2	86.2	0.5
2005-Nov-07 Mon	6.51	6.56	6.5	6.53	1,119,029	7,307,259	75.2	75.2	###
2005-Nov-04 Fri	6.5	6.55	6.44	6.5			###	###	0.5
2005-Nov-03 Thu	6.48	6.52	6.43	6.48	3,117,650	20,186,783	###	###	0.5
2005-Nov-02 Wed	6.49	6.55	6.41	6.5			###	###	0.5
2005-Nov-01 Tue	6.45	6.51	6.43	6.5			79.2	79.2	0.5
2005-Oct-31 Mon	6.43	6.51	###	6.4			27.1	27.1	0.5
2005-Oct-28 Fri	6.42	6.43	###	###			30.4	30.4	0.0
2005-Oct-27 Thu	6.55	6.55	6.45	6.49			27.7	27.7	###
2005-Oct-26 Wed	6.52	6.58	6.47	6.54			65.5	65.5	0.5
2005-Oct-25 Tue	6.51	6.53	6.44	6.48			###	###	0.5
2005-Oct-24 Mon	6.54	6.54	6.41	6.49			29.0	29.0	###
2005-Oct-21 Fri	6.27	6.55	6.25	6.53			###	###	###
2005-Oct-20 Thu	###	###	6.43	6.45			14.7	14.7	###
2005-Oct-19 Wed	###	6.7	###	###	3,497,783	11,717,573	40.8	40.8	0.0
2005-Oct-18 Tue	6.7	6.76	###	6.76	5,668,054	19,158,022	76.4	76.4	0.5
2005-Oct-17 Mon	6.78	6.79	###	###			###	###	0.0
2005-Oct-14 Fri	6.8	6.8	###	6.74			###	###	###
2005-Oct-13 Thu	###	###	6.81	6.81	3,918,878	13,343,779	###	###	###
2005-Oct-12 Wed	###	###	6.85	###	4,110,749	###	26.8	26.8	0.0
2005-Oct-11 Tue	###	###	6.83	6.85	2,051,771	###	###	###	###
2005-Oct-10 Mon	###	###	###	###			24.6	24.6	0.0
2005-Oct-07 Fri	###	###	6.85	6.88			###	###	###
2005-Oct-06 Thu	###	###	6.86	###			###	###	0.0
2005-Oct-05 Wed	###	###	###	###			31.5	31.5	0.0
2005-Oct-04 Tue	###	###	###	###	2,301,270	0	72.3	72.3	0.0
2005-Oct-03 Mon	7.2	7.21	###	###	496,242	1,788,952	29.9	29.9	0.0
2005-Sep-30 Fri	###	7.25	###	7.2			###	###	0.5
2005-Sep-29 Thu	7.21	7.26	7.2	7.2	2,257,024	16,318,283	###	###	0.5
2005-Sep-28 Wed	7.26	7.29	###	7.21	6,010,550	21,908,454	###	###	###
2005-Sep-27 Tue	7.28	###	7.25	7.25	1,284,074	###	###	###	0.5
2005-Sep-26 Mon	###	###	7.29	###	2,010,149	###	72.5	72.5	0.0
2005-Sep-23 Fri	7.29	###	7.27	7.27	774,458	2,815,154	###	###	###
2005-Sep-22 Thu	###	###	7.23	7.28	2,235,185	###	###	###	0.5
2005-Sep-21 Wed	7.48	7.52	###	###	1,935,476	7,277,389	###	###	0.0
2005-Sep-20 Tue	7.53	7.55	7.46	7.49			###	###	###
2005-Sep-19 Mon	7.56	7.58	7.45	7.5			29.8	29.8	0.5
2005-Sep-16 Fri	7.58	###	7.52	7.56			###	###	0.5
2005-Sep-15 Thu	7.54	###	7.5	7.52			###	###	0.5
2005-Sep-14 Wed	7.43	7.56	7.4	7.53	2,326,841	17,404,770	###	###	0.5
2005-Sep-13 Tue	7.43	7.49	###	7.44	1,219,850	###	67.8	67.8	###
2005-Sep-12 Mon	7.43	7.5	7.42	7.43	1,896,542	###	69.1	69.1	###
2005-Sep-09 Fri	7.44	7.45	###	###			###	###	0.0
2005-Sep-08 Thu	7.4	7.48	###	7.44			75.3	75.3	###
2005-Sep-07 Wed	###	7.4	###	###	6,509,283	24,084,347	###	###	0.0
2005-Sep-06 Tue	###	###	###	###			88.8	88.8	0.0
2005-Sep-05 Mon	###	###	###	###			###	###	0.0
2005-Sep-02 Fri	7.21	7.22	###	###			30.9	30.9	0.0
2005-Sep-01 Thu	###	7.25	###	7.21			65.2	65.2	###
2005-Aug-31 Wed	###	###	###	###			73.5	73.5	0.0
2005-Aug-30 Tue	###	###	###	###			###	###	0.0
2005-Aug-29 Mon	###	###	7	###			###	###	0.0
2005-Aug-26 Fri	###	###	###	###			67.9	67.9	0.0
2005-Aug-25 Thu	###	###	###	###			###	###	0.0
2005-Aug-24 Wed	###	7.23	###	###	2,518,979	###	###	###	0.0
2005-Aug-23 Tue	7.21	7.24	###	###			33.8	33.8	0.0
2005-Aug-22 Mon	###	7.21	###	7.2			###	###	0.5
2005-Aug-19 Fri	7.21	7.22	###	###	10,948,874	###	27.9	27.9	0.0
2005-Aug-18 Thu	###	7.21	###	###			76.2	76.2	0.0
2005-Aug-17 Wed	7.22	7.24	###	###	975,920	###	###	###	0.0
2005-Aug-16 Tue	###	7.26	###	7.22			###	###	0.5
2005-Aug-15 Mon	###	###	###	###			###	###	0.0
2005-Aug-12 Fri	7.23	7.23	###	###			26.0	26.0	0.0
2005-Aug-11 Thu	7.24	7.24	###	7.2	1,951,726	7,065,248	###	###	0.5
2005-Aug-10 Wed	###	7.25	###	7.24	7,317,085	###	73.4	73.4	0.5
2005-Aug-09 Tue	7.2	7.2	###	###			###	###	0.0
2005-Aug-08 Mon	7.25	7.28	7.2	7.21	2,015,444	###	27.4	27.4	###
2005-Aug-05 Fri	7.26	7.29	7.23	7.25			###	###	0.5
2005-Aug-04 Thu	###	7.22	###	7.22			###	###	0.5
2005-Aug-03 Wed	7.21	7.22	###	###	2,133,282	7,701,148	###	###	0.0
2005-Aug-02 Tue	###	7.21	###	###	2,442,525	###	###	###	0.0
2005-Aug-01 Mon	###	7.21	###	###	990,257	3,569,876	71.4	71.4	0.0
2005-Jul-29 Fri	7.23	7.23	###	###	1,832,389	6,624,086	21.6	21.6	0.0
2005-Jul-28 Thu	###	7.23	###	###			76.4	76.4	0.0
2005-Jul-27 Wed	7.26	7.26	###	###	3,799,259	###	###	###	0.0
2005-Jul-26 Tue	###	###	7.27	7.27	1,909,346	6,940,472	25.6	25.6	###
2005-Jul-25 Mon	7.28	###	7.27	###	3,034,655	11,030,970	68.1	68.1	0.0
2005-Jul-22 Fri	7.25	###	###	7.25	4,108,245	0	62.9	62.9	0.5
2005-Jul-21 Thu	7.4	7.41	7.28	###			###	###	0.0
2005-Jul-20 Wed	7.41	7.41	###	###			###	###	0.0
2005-Jul-19 Tue	7.45	7.48	7.42	7.44			###	###	###
2005-Jul-18 Mon	7.45	7.53	7.44	7.5			###	###	0.5
2005-Jul-15 Fri	7.45	7.45	7.42	7.43	7,920,524	###	32.4	32.4	###
2005-Jul-14 Thu	7.4	7.45	###	7.41	2,377,056	###	###	###	###
2005-Jul-13 Wed	###	7.43	###	###			###	###	0.0
2005-Jul-12 Tue	###	###	7.29	###			###	###	0.0
2005-Jul-11 Mon	###	###	###	###			###	###	0.0
2005-Jul-08 Fri	7.25	###	7.23	###	687,950	###	###	###	0.0
2005-Jul-07 Thu	7.4	7.41	7.25	7.29			23.0	23.0	###
2005-Jul-06 Wed	7.47	7.47	###	7.41			###	###	###
2005-Jul-05 Tue	7.4	7.44	###	7.43			70.8	70.8	###
2005-Jul-04 Mon	7.41	7.45	###	###	1,377,342	###	27.6	27.6	0.0
2005-Jul-01 Fri	7.41	7.44	###	7.4	3,968,585	###	###	###	0.5
2005-Jun-30 Thu	7.44	7.49	7.41	7.45			###	###	0.5
2005-Jun-29 Wed	7.44	7.49	7.43	7.45			###	###	0.5
2005-Jun-28 Tue	###	7.4	7.29	###	3,214,526	###	76.1	76.1	0.0
2005-Jun-27 Mon	###	###	7.23	7.24	3,712,173	###	29.0	29.0	0.5
2005-Jun-24 Fri	###	###	7.28	###	5,449,678	19,836,827	###	###	0.0
2005-Jun-23 Thu	7.54	###	7.53	7.54	4,462,982	16,803,127	###	###	0.5
2005-Jun-22 Wed	7.59	7.59	7.45	7.49			###	###	###
2005-Jun-21 Tue	7.73	7.73	7.56	###	8,659,926	###	23.8	23.8	0.0
2005-Jun-20 Mon	###	7.7	###	###			###	###	0.0
2005-Jun-17 Fri	###	###	7.56	###			###	###	0.0
2005-Jun-16 Thu	7.48	7.55	7.45	7.49	7,188,323	53,912,422	###	###	###
2005-Jun-15 Wed	###	7.46	###	7.46	2,478,820	###	###	###	0.5
2005-Jun-14 Tue	7.4	7.4	###	###			34.7	34.7	0.0
2005-Jun-10 Fri	###	7.43	###	###	1,979,783	###	###	###	0.0
2005-Jun-09 Thu	7.45	7.45	###	###	4,536,584	16,898,775	###	###	0.0
2005-Jun-08 Wed	###	7.45	7.27	7.45	2,478,922	###	80.1	80.1	0.5
2005-Jun-07 Tue	###	###	7.24	7.28	12,137,585	43,938,057	###	###	0.5
2005-Jun-06 Mon	7.42	7.43	###	###	5,323,443	###	###	###	0.0
2005-Jun-03 Fri	7.43	7.44	###	7.42			###	###	0.5
2005-Jun-02 Thu	7.4	7.45	###	7.45	5,560,456	###	###	###	0.5
2005-Jun-01 Wed	###	###	###	###	4,746,875	0	67.8	67.8	0.0
2005-May-31 Tue	###	7.27	###	7.27	6,925,178	25,173,022	83.1	83.1	###
2005-May-30 Mon	###	###	###	###	3,618,472	0	72.4	72.4	0.0
2005-May-27 Fri	###	###	###	###	1,430,340	0	###	###	0.0
2005-May-26 Thu	###	###	###	###			76.8	76.8	0.0
2005-May-25 Wed	###	###	###	###			###	###	0.0
2005-May-24 Tue	###	###	7	###	3,813,748	###	29.4	29.4	0.0
2005-May-23 Mon	###	###	###	###			###	###	0.0
2005-May-20 Fri	###	###	###	###			74.0	74.0	0.0
2005-May-19 Thu	###	###	###	###	3,912,059	0	70.1	70.1	0.0
2005-May-18 Wed	7	###	###	7	2,297,884	0	###	###	0.5
2005-May-17 Tue	###	###	###	###			28.6	28.6	0.0
2005-May-16 Mon	###	###	###	###	2,981,676	0	78.3	78.3	0.0
2005-May-13 Fri	6.85	###	6.85	###			###	###	0.0
2005-May-12 Thu	###	###	6.82	###			###	###	0.0
2005-May-11 Wed	###	###	6.87	###	4,709,827	16,178,255	17.1	17.1	0.0
2005-May-10 Tue	###	###	6.84	###	5,623,426	###	78.4	78.4	0.0
2005-May-09 Mon	###	###	6.85	###			###	###	0.0
2005-May-06 Fri	###	###	###	###			9.5	9.5	0.0
2005-May-05 Thu	7.42	7.42	###	###	4,019,125	14,910,953	###	###	0.0
2005-May-04 Wed	###	###	7.25	###	3,685,155	13,358,686	###	###	0.0
2005-May-03 Tue	###	7.41	###	###	2,898,486	###	###	###	0.0
2005-May-02 Mon	7.48	7.49	###	###			19.8	19.8	0.0
2005-Apr-29 Fri	7.26	7.41	7.24	7.41	8,233,952	###	###	###	###
2005-Apr-28 Thu	7.26	7.27	###	7.24	3,007,655	10,932,825	40.4	40.4	0.5
2005-Apr-27 Wed	7.27	###	###	7.23			###	###	###
2005-Apr-26 Tue	7.29	###	7.23	7.28			44.9	44.9	0.5
2005-Apr-22 Fri	7.28	###	7.21	7.21	1,795,876	###	27.5	27.5	###
2005-Apr-21 Thu	7.22	7.24	###	7.22			###	###	0.5
2005-Apr-20 Wed	###	###	###	7.24			25.8	25.8	0.5
2005-Apr-19 Tue	###	7.49	7.24	7.26	2,631,649	###	###	###	0.5
2005-Apr-18 Mon	7.2	7.2	###	###	1,733,588	###	40.4	40.4	0.0
2005-Apr-15 Fri	###	7.4	7.26	7.26	2,396,087	###	33.4	33.4	0.5
2005-Apr-14 Thu	7.54	7.54	###	7.4			###	###	0.5
2005-Apr-13 Wed	###	###	7.48	7.54			###	###	0.5
2005-Apr-12 Tue	###	7.52	###	7.43	5,774,241	21,711,146	###	###	###
2005-Apr-11 Mon	###	###	7.25	7.25			###	###	0.5
2005-Apr-08 Fri	7.4	7.4	7.27	###			###	###	0.0
2005-Apr-07 Thu	###	###	7.2	###			###	###	0.0
2005-Apr-06 Wed	7.28	###	7.26	###	2,507,459	9,102,076	###	###	0.0
2005-Apr-05 Tue	###	7.21	###	7.2			###	###	0.5
2005-Apr-04 Mon	7	###	###	###			77.8	77.8	0.0
2005-Apr-01 Fri	###	###	###	###	1,436,545	0	26.6	26.6	0.0
2005-Mar-31 Thu	###	###	###	###	3,920,679	0	64.8	64.8	0.0
2005-Mar-30 Wed	###	###	###	###			###	###	0.0
2005-Mar-29 Tue	###	###	###	###			20.7	20.7	0.0
2005-Mar-24 Thu	###	7.4	7.21	7.25	1,585,475	###	###	###	0.5
2005-Mar-23 Wed	7.47	7.51	###	###	5,663,980	21,268,244	###	###	0.0
2005-Mar-22 Tue	###	###	7.49	7.5			25.1	25.1	0.5
2005-Mar-21 Mon	###	###	###	###	3,217,650	0	###	###	0.0
2005-Mar-18 Fri	###	7.72	###	###	5,472,348	###	65.8	65.8	0.0
2005-Mar-17 Thu	###	7.7	7.5	###	1,979,628	15,045,172	###	###	0.0
2005-Mar-16 Wed	7.58	###	7.55	###	3,353,627	12,659,941	###	###	0.0
2005-Mar-15 Tue	7.54	7.55	7.42	7.54			###	###	0.5
2005-Mar-14 Mon	###	7.52	###	7.47			###	###	###
2005-Mar-11 Fri	7.24	###	7.24	###			###	###	0.0
2005-Mar-10 Thu	###	7.2	###	###			73.4	73.4	0.0
2005-Mar-09 Wed	###	###	###	###	1,734,075	0	15.5	15.5	0.0
2005-Mar-08 Tue	###	###	###	7.23	1,573,858	0	24.6	24.6	###
2005-Mar-07 Mon	7.41	7.41	###	7.28	2,837,924	###	###	###	0.5
2005-Mar-04 Fri	###	7.5	###	7.49	2,414,928	9,055,980	###	###	###
2005-Mar-03 Thu	###	7.45	###	###			71.7	71.7	0.0
2005-Mar-02 Wed	7.21	7.27	###	7.27			74.5	74.5	###
2005-Mar-01 Tue	###	###	###	###			###	###	0.0
2005-Feb-28 Mon	###	###	###	###			25.3	25.3	0.0
2005-Feb-25 Fri	7.2	7.28	###	7.2	2,314,040	###	###	###	0.5
2005-Feb-24 Thu	7.25	###	7.23	7.25			###	###	0.5
2005-Feb-23 Wed	7.2	7.26	###	###	2,186,443	7,936,788	38.4	38.4	0.0
2005-Feb-22 Tue	7.4	7.42	7.28	7.29	1,125,059	8,269,183	###	###	###
2005-Feb-21 Mon	7.4	7.44	7.29	###	775,776	###	25.5	25.5	0.0
2005-Feb-18 Fri	7.5	7.5	###	###	1,568,324	###	18.5	18.5	0.0
2005-Feb-17 Thu	###	7.43	###	###	1,089,457	###	74.3	74.3	0.0
2005-Feb-16 Wed	7.4	7.49	###	###			###	###	0.0
2005-Feb-15 Tue	7.56	###	7.4	7.4			###	###	0.5
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	###