(TOL) TOLL HOLDINGS LIMITED Daily Prices Page 19

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

_{Currently Tue 24-Jun-04 02:07:27 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(TOL) TOLL HOLDINGS LIMITED Daily Prices Page 19...

TOC Company Info for TOL Limits

Company Details for (TOL) TOLL HOLDINGS LIMITED

Listing Code	TOL
Listing Name	TOLL HOLDINGS LIMITED
GICS Sector	Transportation
ISIN Name	TOLL HOLDINGS LTD
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000TOL1

Maximum Price date available .. Monday 3rd June 2024
Latest price with VOLUME for TOL .. Thursday 14th May 2015

TOL 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	1.4	###	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for TOL Bottom

End of day Prices (full format),

2400 Days for (TOL) TOLL HOLDINGS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.34
2005-Nov-23 Wed	13.75	13.75	###	###			###	###	0.0
2005-Nov-22 Tue	13.78	13.79	###	13.7			###	###	1.0
2005-Nov-21 Mon	13.85	13.85	###	13.72	945,559	###	24.8	24.8	###
2005-Nov-18 Fri	###	13.85	13.52	13.79	674,046	###	78.6	78.6	1.0
2005-Nov-17 Thu	13.75	13.75	13.48	13.56	500,677	###	###	###	1.0
2005-Nov-16 Wed	###	13.74	13.58	13.7			71.7	71.7	1.0
2005-Nov-15 Tue	13.46	13.56	###	13.5			###	###	1.0
2005-Nov-14 Mon	13.2	13.49	###	13.48			###	###	1.0
2005-Nov-11 Fri	###	###	12.84	###	581,287	###	###	###	0.0
2005-Nov-10 Thu	12.88	###	12.8	###			69.9	69.9	0.0
2005-Nov-09 Wed	12.85	###	12.71	12.78	603,856	###	###	###	0.9
2005-Nov-08 Tue	###	###	12.75	12.82			###	###	0.9
2005-Nov-07 Mon	12.75	###	12.72	12.8			76.0	76.0	0.9
2005-Nov-04 Fri	12.53	12.77	12.53	12.7	619,724	###	81.3	81.3	0.9
2005-Nov-03 Thu	###	###	12.51	###	739,847	4,627,742	###	###	0.0
2005-Nov-02 Wed	12.56	###	###	12.55	1,238,648	0	###	###	###
2005-Nov-01 Tue	12.5	12.74	12.5	12.53			73.3	73.3	###
2005-Oct-31 Mon	12.46	###	###	12.5			65.4	65.4	0.9
2005-Oct-28 Fri	12.54	###	12.4	12.44			###	###	0.9
2005-Oct-27 Thu	12.44	12.84	12.44	###	1,441,374	###	###	###	0.0
2005-Oct-26 Wed	###	###	###	###	1,217,672	0	82.6	82.6	0.0
2005-Oct-25 Tue	12.2	12.29	###	###	1,141,722	7,015,881	29.5	29.5	0.0
2005-Oct-24 Mon	###	###	###	###			84.6	84.6	0.0
2005-Oct-21 Fri	###	###	11.88	###	937,949	###	###	###	0.0
2005-Oct-20 Thu	12.45	12.45	###	###	648,989	4,039,956	15.9	15.9	0.0
2005-Oct-19 Wed	12.2	###	###	12.21	813,352	0	###	###	0.9
2005-Oct-18 Tue	###	12.42	###	12.4	1,795,353	11,149,142	86.2	86.2	0.9
2005-Oct-17 Mon	###	###	###	###	1,209,043	0	###	###	0.0
2005-Oct-14 Fri	12.55	###	12.29	###			###	###	0.0
2005-Oct-13 Thu	###	###	###	###			###	###	0.0
2005-Oct-12 Wed	12.7	12.77	###	12.7			65.0	65.0	0.9
2005-Oct-11 Tue	###	###	12.72	12.72			###	###	0.9
2005-Oct-10 Mon	###	###	###	###			28.2	28.2	0.0
2005-Oct-07 Fri	###	###	12.85	###	1,048,849	6,738,854	###	###	0.0
2005-Oct-06 Thu	13.25	13.26	###	###	981,722	###	43.9	43.9	0.0
2005-Oct-05 Wed	13.53	###	13.27	###	1,176,583	7,806,628	31.1	31.1	0.0
2005-Oct-04 Tue	13.52	13.75	13.52	###			###	###	0.0
2005-Oct-03 Mon	13.85	###	###	###			20.9	20.9	0.0
2005-Sep-30 Fri	###	###	###	###			28.1	28.1	0.0
2005-Sep-29 Thu	###	###	###	###			32.1	32.1	0.0
2005-Sep-28 Wed	###	14.2	###	###	748,851	5,316,842	###	###	0.0
2005-Sep-27 Tue	###	14.23	###	###	912,982	###	###	###	0.0
2005-Sep-26 Mon	13.85	###	13.85	###	916,855	6,349,220	82.8	82.8	0.0
2005-Sep-23 Fri	13.8	13.87	13.71	13.85	508,386	7,010,642	69.0	69.0	###
2005-Sep-22 Thu	13.85	###	13.8	13.85			65.0	65.0	###
2005-Sep-21 Wed	13.75	###	13.73	13.88	451,252	3,097,844	76.5	76.5	###
2005-Sep-20 Tue	13.78	13.84	13.75	13.78			65.6	65.6	1.0
2005-Sep-19 Mon	13.82	13.82	13.74	13.78	325,744	4,488,752	###	###	1.0
2005-Sep-16 Fri	13.79	13.8	###	13.71			26.7	26.7	###
2005-Sep-15 Thu	13.73	13.82	###	###	1,605,472	###	22.1	22.1	0.0
2005-Sep-14 Wed	13.74	###	13.74	13.86	845,477	5,808,426	75.6	75.6	###
2005-Sep-13 Tue	13.55	13.78	13.55	13.72	702,054	###	79.1	79.1	###
2005-Sep-12 Mon	13.5	13.59	13.46	13.54	633,476	###	###	###	1.0
2005-Sep-09 Fri	13.75	13.75	13.44	13.47	842,075	###	###	###	1.0
2005-Sep-08 Thu	13.59	13.81	13.47	13.79	1,700,345	###	84.1	84.1	1.0
2005-Sep-07 Wed	13.77	13.77	###	###			23.0	23.0	0.0
2005-Sep-06 Tue	###	13.77	13.54	###			35.9	35.9	0.0
2005-Sep-05 Mon	13.85	13.85	13.55	###			###	###	0.0
2005-Sep-02 Fri	###	###	###	###			16.0	16.0	0.0
2005-Sep-01 Thu	###	###	###	###			###	###	0.0
2005-Aug-31 Wed	###	###	###	###			69.6	69.6	0.0
2005-Aug-30 Tue	###	14.29	###	###			67.5	67.5	0.0
2005-Aug-29 Mon	###	###	###	###	1,014,176	0	###	###	0.0
2005-Aug-26 Fri	###	###	###	###			###	###	0.0
2005-Aug-25 Thu	###	###	###	###	1,799,120	0	###	###	0.0
2005-Aug-24 Wed	###	###	###	###	967,228	0	36.0	36.0	0.0
2005-Aug-23 Tue	###	###	###	###	2,197,057	0	###	###	0.0
2005-Aug-22 Mon	13.75	###	13.75	###	3,859,586	26,534,653	###	###	0.0
2005-Aug-19 Fri	###	13.75	13.54	13.58			###	###	###
2005-Aug-18 Thu	13.73	13.81	###	###	565,772	3,906,655	34.9	34.9	0.0
2005-Aug-17 Wed	13.78	13.81	###	###			###	###	0.0
2005-Aug-16 Tue	###	13.8	###	13.73			73.8	73.8	###
2005-Aug-15 Mon	13.75	13.88	###	###			26.0	26.0	0.0
2005-Aug-12 Fri	###	13.86	###	13.75			76.2	76.2	1.0
2005-Aug-11 Thu	13.59	13.72	13.57	###			69.4	69.4	0.0
2005-Aug-10 Wed	###	13.75	13.57	13.57			31.5	31.5	###
2005-Aug-09 Tue	13.75	13.75	13.53	13.58			20.9	20.9	###
2005-Aug-08 Mon	13.8	13.85	13.77	13.8	758,670	###	68.2	68.2	1.0
2005-Aug-05 Fri	13.5	13.8	13.49	13.8	933,320	12,735,151	82.9	82.9	1.0
2005-Aug-04 Thu	###	13.58	###	13.5	710,120	###	###	###	1.0
2005-Aug-03 Wed	13.72	13.74	###	###	1,639,382	11,262,554	###	###	0.0
2005-Aug-02 Tue	###	13.73	###	13.7	670,652	4,604,025	88.6	88.6	1.0
2005-Aug-01 Mon	13.45	13.58	###	###	435,150	###	23.8	23.8	0.0
2005-Jul-29 Fri	13.51	###	13.49	13.52			66.1	66.1	1.0
2005-Jul-28 Thu	###	###	13.47	13.5	691,056	###	31.1	31.1	1.0
2005-Jul-27 Wed	13.51	###	13.51	###			###	###	0.0
2005-Jul-26 Tue	13.43	13.55	13.29	13.52			###	###	1.0
2005-Jul-25 Mon	###	13.46	13.29	13.42			74.0	74.0	1.0
2005-Jul-22 Fri	###	13.28	###	13.28			###	###	0.9
2005-Jul-21 Thu	###	###	###	###	1,173,070	0	###	###	0.0
2005-Jul-20 Wed	###	###	12.83	12.86			###	###	0.9
2005-Jul-19 Tue	###	###	12.86	###			###	###	0.0
2005-Jul-18 Mon	12.84	###	12.84	###			###	###	0.0
2005-Jul-15 Fri	12.7	12.85	###	12.84	3,007,726	###	80.4	80.4	0.9
2005-Jul-14 Thu	12.8	12.8	###	###			###	###	0.0
2005-Jul-13 Wed	###	12.82	###	12.7			70.0	70.0	0.9
2005-Jul-12 Tue	12.72	12.72	12.54	12.59			###	###	###
2005-Jul-11 Mon	12.51	###	12.5	###	566,728	3,542,050	78.9	78.9	0.0
2005-Jul-08 Fri	###	12.46	###	12.43			74.0	74.0	0.9
2005-Jul-07 Thu	12.5	12.5	###	12.4	1,128,753	###	###	###	0.9
2005-Jul-06 Wed	12.57	###	12.44	12.51	1,020,123	###	###	###	###
2005-Jul-05 Tue	12.73	12.73	###	###			22.8	22.8	0.0
2005-Jul-04 Mon	###	###	12.73	12.73	872,752	###	21.3	21.3	###
2005-Jul-01 Fri	###	###	12.86	###	877,749	5,643,926	24.5	24.5	0.0
2005-Jun-30 Thu	###	###	###	###	459,556	0	###	###	0.0
2005-Jun-29 Wed	###	13.22	###	###			###	###	0.0
2005-Jun-28 Tue	###	13.2	###	###	580,344	3,830,270	###	###	0.0
2005-Jun-27 Mon	###	###	12.82	###			###	###	0.0
2005-Jun-24 Fri	###	###	12.85	###			73.2	73.2	0.0
2005-Jun-23 Thu	###	###	###	###	718,280	0	37.3	37.3	0.0
2005-Jun-22 Wed	13.26	###	###	13.2			35.1	35.1	0.9
2005-Jun-21 Tue	###	13.45	###	###			77.2	77.2	0.0
2005-Jun-20 Mon	###	13.42	###	13.27			###	###	0.9
2005-Jun-17 Fri	###	13.29	###	13.29	1,250,481	8,309,446	###	###	###
2005-Jun-16 Thu	###	###	###	###			31.2	31.2	0.0
2005-Jun-15 Wed	###	###	12.8	12.89			27.5	27.5	###
2005-Jun-14 Tue	###	###	12.8	###	534,078	###	71.0	71.0	0.0
2005-Jun-10 Fri	###	###	12.85	###	554,821	3,564,724	###	###	0.0
2005-Jun-09 Thu	###	###	12.87	###			72.7	72.7	0.0
2005-Jun-08 Wed	###	###	12.82	###			###	###	0.0
2005-Jun-07 Tue	###	###	12.84	###			22.5	22.5	0.0
2005-Jun-06 Mon	###	###	###	###	601,972	0	###	###	0.0
2005-Jun-03 Fri	###	###	12.8	###			66.7	66.7	0.0
2005-Jun-02 Thu	12.52	###	12.52	12.7			80.0	80.0	0.9
2005-Jun-01 Wed	12.45	12.58	###	12.52	842,444	5,298,972	###	###	0.9
2005-May-31 Tue	12.56	###	12.42	12.5	979,780	###	###	###	0.9
2005-May-30 Mon	12.54	12.55	12.44	12.5	435,372	5,439,973	32.3	32.3	0.9
2005-May-27 Fri	12.71	12.71	12.54	12.59	540,947	6,829,455	###	###	###
2005-May-26 Thu	12.55	12.72	12.55	###	507,586	6,413,349	###	###	0.0
2005-May-25 Wed	12.7	12.82	12.52	###	684,173	8,668,471	###	###	0.0
2005-May-24 Tue	12.72	12.79	###	12.7			###	###	0.9
2005-May-23 Mon	12.79	12.87	###	12.72	735,472	###	###	###	0.9
2005-May-20 Fri	12.54	12.76	12.45	12.72			80.2	80.2	0.9
2005-May-19 Thu	###	12.46	###	12.4			87.1	87.1	0.9
2005-May-18 Wed	11.8	###	11.78	###	713,858	4,204,623	###	###	0.0
2005-May-17 Tue	###	###	11.84	11.88	1,064,758	###	32.7	32.7	0.8
2005-May-16 Mon	###	12.41	###	###	674,074	4,182,629	16.2	16.2	0.0
2005-May-13 Fri	###	12.46	###	12.42			85.7	85.7	0.9
2005-May-12 Thu	###	###	###	###	534,780	0	76.6	76.6	0.0
2005-May-11 Wed	11.75	###	###	###	1,342,482	0	86.1	86.1	0.0
2005-May-10 Tue	###	###	11.76	11.8			22.8	22.8	0.8
2005-May-09 Mon	###	###	11.85	###	1,114,342	6,602,476	72.6	72.6	0.0
2005-May-06 Fri	###	12.2	11.81	###			27.0	27.0	0.0
2005-May-05 Thu	###	###	11.78	12.21			30.8	30.8	0.9
2005-May-04 Wed	12.5	12.54	12.24	###	3,614,451	44,783,047	36.1	36.1	0.0
2005-May-03 Tue	12.82	12.85	12.51	###	777,047	9,852,955	###	###	0.0
2005-May-02 Mon	12.7	###	12.7	12.84	472,920	3,003,042	###	###	0.9
2005-Apr-29 Fri	12.7	12.78	###	12.7	1,727,520	11,038,852	###	###	0.9
2005-Apr-28 Thu	13.26	13.28	###	###			###	###	0.0
2005-Apr-27 Wed	###	13.4	13.26	###			73.0	73.0	0.0
2005-Apr-26 Tue	13.58	13.58	###	13.46			37.3	37.3	###
2005-Apr-22 Fri	13.42	13.49	###	13.4			###	###	1.0
2005-Apr-21 Thu	###	13.41	13.27	###			73.6	73.6	0.0
2005-Apr-20 Wed	13.5	13.59	13.45	13.48			###	###	1.0
2005-Apr-19 Tue	13.23	13.5	13.23	13.4			###	###	1.0
2005-Apr-18 Mon	###	###	###	###	1,225,874	0	###	###	0.0
2005-Apr-15 Fri	13.55	13.55	###	###	1,185,245	###	36.5	36.5	0.0
2005-Apr-14 Thu	###	13.76	###	###	3,059,855	###	80.2	80.2	0.0
2005-Apr-13 Wed	13.85	###	13.7	13.85			###	###	###
2005-Apr-12 Tue	###	13.74	###	13.7			###	###	1.0
2005-Apr-11 Mon	###	###	13.71	13.72	771,258	5,286,973	24.0	24.0	###
2005-Apr-08 Fri	13.77	###	13.75	###	493,929	###	###	###	0.0
2005-Apr-07 Thu	13.76	13.83	13.71	13.77	468,824	###	71.5	71.5	###
2005-Apr-06 Wed	###	###	13.75	13.89	1,273,273	8,753,751	###	###	1.0
2005-Apr-05 Tue	###	###	13.55	###	514,640	3,486,686	87.8	87.8	0.0
2005-Apr-04 Mon	13.79	13.79	###	###			###	###	0.0
2005-Apr-01 Fri	###	###	13.75	13.79			###	###	1.0
2005-Mar-31 Thu	13.87	###	13.85	###			69.9	69.9	0.0
2005-Mar-30 Wed	###	13.7	13.53	13.7			###	###	1.0
2005-Mar-29 Tue	13.56	13.73	13.52	###	711,580	9,695,277	84.1	84.1	0.0
2005-Mar-24 Thu	13.75	13.8	13.5	13.52			###	###	1.0
2005-Mar-23 Wed	13.76	13.79	13.54	###			38.7	38.7	0.0
2005-Mar-22 Tue	###	###	13.79	13.85	776,689	5,355,270	21.6	21.6	###
2005-Mar-21 Mon	13.87	###	13.82	###	455,056	###	82.6	82.6	0.0
2005-Mar-18 Fri	13.79	###	13.79	13.84	1,434,850	###	###	###	1.0
2005-Mar-17 Thu	13.44	###	13.44	13.8	1,863,225	12,520,872	89.7	89.7	1.0
2005-Mar-16 Wed	13.42	13.49	13.4	13.44			###	###	###
2005-Mar-15 Tue	13.45	13.52	###	13.47			###	###	1.0
2005-Mar-14 Mon	13.49	13.5	13.42	13.48			31.1	31.1	1.0
2005-Mar-11 Fri	13.23	13.48	13.23	13.45	513,950	###	###	###	###
2005-Mar-10 Thu	###	###	###	13.2	491,849	0	28.1	28.1	0.9
2005-Mar-09 Wed	13.48	13.48	13.26	###	649,245	###	28.1	28.1	0.0
2005-Mar-08 Tue	13.4	13.52	13.4	13.48	648,247	###	72.7	72.7	1.0
2005-Mar-07 Mon	###	13.46	13.2	13.4	564,772	###	70.8	70.8	1.0
2005-Mar-04 Fri	13.4	13.51	###	###			30.1	30.1	0.0
2005-Mar-03 Thu	###	13.42	###	13.41			84.0	84.0	1.0
2005-Mar-02 Wed	###	13.23	###	###			###	###	0.0
2005-Mar-01 Tue	###	###	12.89	###	492,520	###	###	###	0.0
2005-Feb-28 Mon	###	###	12.81	###			29.4	29.4	0.0
2005-Feb-25 Fri	13.49	13.49	###	###			13.2	13.2	0.0
2005-Feb-24 Thu	###	13.56	###	13.47	1,724,542	###	###	###	1.0
2005-Feb-23 Wed	12.81	13.2	12.78	###	2,077,480	###	90.1	90.1	0.0
2005-Feb-22 Tue	###	###	12.5	12.8			###	###	0.9
2005-Feb-21 Mon	13.2	###	###	###			###	###	0.0
2005-Feb-18 Fri	13.24	###	13.22	13.22	469,147	###	35.9	35.9	0.9
2005-Feb-17 Thu	###	13.44	13.2	13.24			32.2	32.2	0.9
2005-Feb-16 Wed	###	13.45	13.27	###			34.1	34.1	0.0
2005-Feb-15 Tue	13.25	13.5	13.25	###	928,858	12,423,475	79.7	79.7	0.0
2005-Feb-14 Mon	###	###	13.22	13.26			###	###	0.9
2005-Feb-11 Fri	13.42	13.52	###	###	241,281	1,631,059	###	###	0.0
2005-Feb-10 Thu	###	###	###	13.42	837,740	0	###	###	1.0
2005-Feb-09 Wed	13.8	13.8	###	13.72	383,458	###	###	###	###
2005-Feb-08 Tue	13.7	13.74	###	13.71	426,246	###	###	###	###
2005-Feb-07 Mon	13.75	13.79	###	13.7	459,127	3,165,680	###	###	1.0
2005-Feb-04 Fri	13.74	13.74	###	###	865,145	5,943,546	30.0	30.0	0.0
2005-Feb-03 Thu	13.7	13.79	13.55	13.7	1,159,553	15,851,089	###	###	1.0
2005-Feb-02 Wed	###	13.8	###	13.7	1,471,156	10,150,976	###	###	1.0
2005-Feb-01 Tue	13.23	###	13.23	###			89.5	89.5	0.0
2005-Jan-31 Mon	###	13.27	###	13.21	929,057	###	77.7	77.7	###
2005-Jan-28 Fri	13.2	13.29	###	###	1,786,371	###	27.4	27.4	0.0
2005-Jan-27 Thu	###	###	###	###			74.3	74.3	0.0
2005-Jan-25 Tue	###	###	12.88	###	528,222	3,401,749	31.3	31.3	0.0
2005-Jan-24 Mon	12.8	###	12.8	###			80.6	80.6	0.0
2005-Jan-21 Fri	12.8	12.82	12.77	12.81	1,285,978	16,454,088	68.0	68.0	###
2005-Jan-20 Thu	###	###	12.73	12.8			26.9	26.9	0.9
2005-Jan-19 Wed	###	###	###	###			###	###	0.0
2005-Jan-18 Tue	###	###	###	###			###	###	0.0
2005-Jan-17 Mon	###	13.25	###	###	384,043	2,544,284	###	###	0.0
2005-Jan-14 Fri	###	###	###	###			###	###	0.0
2005-Jan-13 Thu	###	###	###	###	540,450	0	31.2	31.2	0.0
2005-Jan-12 Wed	###	###	###	###	748,475	0	###	###	0.0
2005-Jan-11 Tue	###	###	12.85	###	705,943	4,535,683	26.3	26.3	0.0
2005-Jan-10 Mon	12.85	###	12.8	###	425,084	###	###	###	0.0
2005-Jan-07 Fri	###	12.85	###	12.85			80.4	80.4	0.9
2005-Jan-06 Thu	###	###	###	###			69.8	69.8	0.0
2005-Jan-05 Wed	12.8	12.84	12.55	###			17.5	17.5	0.0
2005-Jan-04 Tue	12.75	###	12.75	12.84			75.0	75.0	0.9
2004-Dec-31 Fri	12.72	12.83	12.71	12.79			###	###	###
2004-Dec-30 Thu	12.7	12.74	###	12.7			67.9	67.9	0.9
2004-Dec-29 Wed	###	12.74	###	###			74.2	74.2	0.0
2004-Dec-24 Fri	12.5	###	12.5	###			80.7	80.7	0.0
2004-Dec-23 Thu	12.51	###	12.5	12.5			###	###	0.9
2004-Dec-22 Wed	12.45	###	12.4	12.57			76.1	76.1	0.9
2004-Dec-21 Tue	12.25	12.51	12.25	12.45			###	###	###
2004-Dec-20 Mon	###	###	###	###	404,854	0	76.0	76.0	0.0
2004-Dec-17 Fri	###	###	###	###	590,270	0	###	###	0.0
2004-Dec-16 Thu	###	12.2	###	###			70.8	70.8	0.0
2004-Dec-15 Wed	###	12.24	###	12.2			70.6	70.6	###
2004-Dec-14 Tue	12.25	12.26	###	###			22.9	22.9	0.0
2004-Dec-13 Mon	12.22	###	12.21	12.28			###	###	0.9
2004-Dec-10 Fri	###	###	###	###	519,456	0	###	###	0.0
2004-Dec-09 Thu	###	###	11.85	###			75.9	75.9	0.0
2004-Dec-08 Wed	###	###	###	###			39.2	39.2	0.0
2004-Dec-07 Tue	###	12.48	###	###			24.2	24.2	0.0
2004-Dec-06 Mon	12.7	12.79	12.45	12.5			24.6	24.6	0.9
2004-Dec-03 Fri	###	12.74	###	###			###	###	0.0
2004-Dec-02 Thu	###	###	###	###	538,281	0	80.9	80.9	0.0
2004-Dec-01 Wed	###	###	###	###	779,687	0	72.6	72.6	0.0
2004-Nov-30 Tue	###	###	11.87	###	679,776	4,034,470	###	###	0.0
2004-Nov-29 Mon	###	###	11.88	###	672,455	3,994,382	26.0	26.0	0.0
2004-Nov-26 Fri	###	###	###	###			###	###	0.0
2004-Nov-25 Thu	###	###	###	###	589,557	0	64.8	64.8	0.0
2004-Nov-24 Wed	###	###	###	###			###	###	0.0
2004-Nov-23 Tue	###	###	11.84	11.89			###	###	###
2004-Nov-22 Mon	###	###	11.83	11.89			33.3	33.3	###
2004-Nov-19 Fri	###	###	###	###			###	###	0.0
2004-Nov-18 Thu	###	###	###	###			###	###	0.0
2004-Nov-17 Wed	###	###	###	###	759,259	0	###	###	0.0
2004-Nov-16 Tue	###	###	###	###	350,320	0	81.6	81.6	0.0
2004-Nov-15 Mon	###	###	###	###	196,427	0	74.7	74.7	0.0
2004-Nov-12 Fri	11.74	###	11.72	11.88			###	###	0.8
2004-Nov-11 Thu	###	###	11.71	11.72	688,885	4,033,421	###	###	0.8
2004-Nov-10 Wed	###	###	11.88	###	994,072	5,904,787	###	###	0.0
2004-Nov-09 Tue	###	###	###	###	893,856	0	26.8	26.8	0.0
2004-Nov-08 Mon	###	###	###	###	265,528	0	###	###	0.0
2004-Nov-05 Fri	###	12.25	###	###	593,577	3,635,659	###	###	0.0
2004-Nov-04 Thu	###	12.28	###	###			28.0	28.0	0.0
2004-Nov-03 Wed	11.89	###	11.88	###			86.5	86.5	0.0
2004-Nov-02 Tue	###	###	###	###			78.5	78.5	0.0
2004-Nov-01 Mon	11.85	###	11.84	###			80.2	80.2	0.0
2004-Oct-29 Fri	11.76	11.84	11.75	11.82			69.9	69.9	0.8
2004-Oct-28 Thu	11.72	11.8	###	11.72	866,854	###	###	###	0.8
2004-Oct-27 Wed	11.7	11.74	###	###	400,354	2,350,077	###	###	0.0
2004-Oct-26 Tue	11.73	11.73	11.55	###			###	###	0.0
2004-Oct-25 Mon	11.73	11.73	11.55	###			###	###	0.0
2004-Oct-22 Fri	11.5	11.79	11.5	11.75	1,896,188	###	###	###	###
2004-Oct-21 Thu	11.25	11.48	11.25	11.45	1,109,226	12,606,353	82.1	82.1	0.8
2004-Oct-20 Wed	###	###	11.25	11.25			32.2	32.2	###
2004-Oct-19 Tue	###	###	###	###			###	###	0.0
2004-Oct-18 Mon	11.27	###	11.21	11.22	353,389	1,980,745	###	###	###
2004-Oct-15 Fri	11.41	11.41	11.27	###			###	###	0.0
2004-Oct-14 Thu	11.4	###	###	###	955,782	0	###	###	0.0
2004-Oct-13 Wed	11.45	11.49	11.4	11.45	2,416,480	###	66.4	66.4	0.8
2004-Oct-12 Tue	11.28	11.45	11.27	###			74.0	74.0	0.0
2004-Oct-11 Mon	###	11.4	11.25	###			28.1	28.1	0.0
2004-Oct-08 Fri	###	###	###	###	838,227	0	83.5	83.5	0.0
2004-Oct-07 Thu	###	###	###	11.21	835,324	0	25.7	25.7	###
2004-Oct-06 Wed	11.5	11.5	###	###			22.3	22.3	0.0
2004-Oct-05 Tue	###	###	11.51	11.53	306,059	###	27.0	27.0	###
2004-Oct-04 Mon	11.57	###	11.48	###	169,485	972,843	76.9	76.9	0.0
2004-Oct-01 Fri	11.53	###	11.48	11.49			###	###	###
2004-Sep-30 Thu	11.53	###	11.51	11.57			###	###	###
2004-Sep-29 Wed	11.49	11.58	11.42	11.48			28.3	28.3	0.8
2004-Sep-28 Tue	11.4	11.58	11.4	11.5	698,089	8,021,042	76.8	76.8	###
2004-Sep-27 Mon	11.44	11.48	11.4	11.42	413,542	4,730,920	###	###	0.8
2004-Sep-24 Fri	11.5	11.52	###	11.48			34.3	34.3	0.8
2004-Sep-23 Thu	11.7	11.79	11.56	11.57			21.1	21.1	###
2004-Sep-22 Wed	11.74	11.83	11.73	11.8			69.9	69.9	0.8
2004-Sep-21 Tue	###	11.77	11.56	11.75			73.3	73.3	###
2004-Sep-20 Mon	11.85	11.85	###	###			###	###	0.0
2004-Sep-17 Fri	11.58	###	11.58	###	1,132,455	###	86.8	86.8	0.0
2004-Sep-16 Thu	###	###	11.56	11.59	1,756,023	###	###	###	0.8
2004-Sep-15 Wed	11.8	11.87	11.7	11.7	1,335,952	###	25.4	25.4	0.8
2004-Sep-14 Tue	11.81	11.83	11.79	11.8			30.4	30.4	0.8
2004-Sep-13 Mon	11.54	11.81	11.54	11.81	1,085,388	###	88.0	88.0	###
2004-Sep-10 Fri	11.4	11.52	###	11.5			75.2	75.2	###
2004-Sep-09 Thu	###	###	###	###			###	###	0.0
2004-Sep-08 Wed	###	###	11.21	###	1,223,929	6,860,122	###	###	0.0
2004-Sep-07 Tue	###	###	###	###			83.2	83.2	0.0
2004-Sep-06 Mon	###	11.27	###	11.2			71.5	71.5	0.8
2004-Sep-03 Fri	11.2	11.4	###	11.27			75.8	75.8	###
2004-Sep-02 Thu	###	11.22	10.88	###	2,714,756	29,998,053	86.9	86.9	0.0
2004-Sep-01 Wed	###	###	###	###			28.3	28.3	0.0
2004-Aug-31 Tue	###	###	###	###	843,078	0	70.8	70.8	0.0
2004-Aug-30 Mon	###	###	###	###	642,577	0	17.0	17.0	0.0
2004-Aug-27 Fri	###	###	###	###			25.1	25.1	0.0
2004-Aug-26 Thu	###	###	10.79	###			###	###	0.0
2004-Aug-25 Wed	###	###	###	###			###	###	0.0
2004-Aug-24 Tue	10.88	###	10.82	###			70.3	70.3	0.0
2004-Aug-23 Mon	10.75	###	10.75	10.88			###	###	0.8
2004-Aug-20 Fri	###	10.7	###	###	613,553	###	68.4	68.4	0.0
2004-Aug-19 Thu	10.5	###	10.45	###	393,381	###	###	###	0.0
2004-Aug-18 Wed	10.5	10.5	10.4	10.42			27.7	27.7	0.7
2004-Aug-17 Tue	10.42	10.57	10.42	10.5			79.3	79.3	0.8
2004-Aug-16 Mon	10.48	10.58	###	###			27.2	27.2	0.0
2004-Aug-13 Fri	10.49	10.51	10.44	10.48			34.7	34.7	0.7
2004-Aug-12 Thu	###	10.48	###	10.47			###	###	0.7
2004-Aug-11 Wed	10.28	###	10.26	###			76.1	76.1	0.0
2004-Aug-10 Tue	10.25	10.28	###	10.2	604,240	###	###	###	0.7
2004-Aug-09 Mon	###	###	10.22	10.25	537,944	###	###	###	0.7
2004-Aug-06 Fri	###	10.5	###	###			###	###	0.0
2004-Aug-05 Thu	10.4	10.4	###	###	945,959	4,918,986	###	###	0.0
2004-Aug-04 Wed	10.55	10.56	###	###			19.4	19.4	0.0
2004-Aug-03 Tue	10.46	10.56	10.46	10.49	1,153,359	###	###	###	###
2004-Aug-02 Mon	10.5	10.5	10.46	10.46	278,388	###	###	###	0.7
2004-Jul-30 Fri	###	###	10.51	10.51			###	###	###
2004-Jul-29 Thu	10.53	###	10.53	10.55			72.5	72.5	###
2004-Jul-28 Wed	10.47	10.55	10.47	10.51	1,409,489	14,813,729	###	###	###
2004-Jul-27 Tue	###	10.44	###	10.41	2,332,370	12,174,971	75.4	75.4	###
2004-Jul-26 Mon	###	###	10.2	###			76.2	76.2	0.0
2004-Jul-23 Fri	10.44	10.45	10.26	###	1,529,480	###	26.8	26.8	0.0
2004-Jul-22 Thu	10.55	10.55	###	10.48			###	###	0.7
2004-Jul-21 Wed	10.54	###	10.54	10.58			71.2	71.2	0.8
2004-Jul-20 Tue	###	###	10.48	10.51			31.5	31.5	###
2004-Jul-19 Mon	###	###	10.46	###			70.3	70.3	0.0
2004-Jul-16 Fri	###	###	10.46	###			72.5	72.5	0.0
2004-Jul-15 Thu	###	10.72	###	###	447,521	###	25.5	25.5	0.0
2004-Jul-14 Wed	10.85	###	###	10.72	939,287	0	###	###	0.8
2004-Jul-13 Tue	10.89	###	10.83	10.85	370,951	###	###	###	0.8
2004-Jul-12 Mon	###	###	10.84	###	286,959	###	30.2	30.2	0.0
2004-Jul-09 Fri	10.88	###	10.82	###			69.0	69.0	0.0
2004-Jul-08 Thu	10.74	10.89	###	10.83	581,658	3,167,127	74.9	74.9	###
2004-Jul-07 Wed	10.7	10.7	###	###	449,848	2,406,686	27.4	27.4	0.0
2004-Jul-06 Tue	10.7	10.8	###	10.71	690,021	###	65.3	65.3	###
2004-Jul-05 Mon	10.83	###	###	###	543,649	0	###	###	0.0
2004-Jul-02 Fri	###	###	10.76	10.81	261,643	###	###	###	0.8
2004-Jul-01 Thu	10.8	10.88	10.8	10.85	648,325	7,027,843	###	###	0.8
2004-Jun-30 Wed	10.75	10.79	###	10.72	1,102,479	5,947,874	###	###	0.8
2004-Jun-29 Tue	10.75	10.75	10.7	10.74			32.1	32.1	0.8
2004-Jun-28 Mon	10.76	10.78	###	###	344,628	1,857,544	27.5	27.5	0.0
2004-Jun-25 Fri	10.74	10.79	10.71	10.78	741,071	###	73.4	73.4	0.8
2004-Jun-24 Thu	10.75	10.78	10.71	10.74	571,677	###	###	###	0.8
2004-Jun-23 Wed	10.77	10.8	10.7	10.7			###	###	0.8
2004-Jun-22 Tue	10.76	10.81	10.7	10.75	2,365,973	###	34.7	34.7	0.8
2004-Jun-21 Mon	10.71	10.75	###	###	724,142	###	25.9	25.9	0.0
2004-Jun-18 Fri	10.75	10.75	###	###	862,020	4,633,357	###	###	0.0
2004-Jun-17 Thu	###	10.77	###	###			###	###	0.0
2004-Jun-16 Wed	###	###	###	###	1,217,975	0	###	###	0.0
2004-Jun-15 Tue	10.83	###	10.83	###	607,386	###	###	###	0.0
2004-Jun-14 Mon	###	###	10.81	10.83	687,048	###	###	###	###
2004-Jun-11 Fri	###	###	10.81	10.83	687,048	###	###	###	###
2004-Jun-10 Thu	11.2	11.2	10.86	10.88			10.8	10.8	0.8
2004-Jun-09 Wed	10.85	###	10.83	###	708,873	3,838,547	87.2	87.2	0.0
2004-Jun-08 Tue	10.75	10.87	10.74	10.81			###	###	0.8
2004-Jun-07 Mon	###	###	###	###			33.0	33.0	0.0
2004-Jun-04 Fri	10.55	10.59	10.45	10.55	535,675	###	72.3	72.3	###
2004-Jun-03 Thu	10.72	10.72	10.55	###	438,472	4,663,149	###	###	0.0
2004-Jun-02 Wed	10.74	10.82	###	10.73			27.0	27.0	###
2004-Jun-01 Tue	10.7	10.77	10.7	10.75	637,971	###	###	###	0.8
2004-May-31 Mon	10.72	10.77	###	###			###	###	0.0
2004-May-28 Fri	###	10.71	###	###	1,025,758	###	62.2	62.2	0.0
2004-May-27 Thu	###	10.72	###	###			###	###	0.0
2004-May-26 Wed	10.78	10.78	###	###	646,245	###	22.5	22.5	0.0
2004-May-25 Tue	10.59	10.81	10.55	###	667,885	###	###	###	0.0
2004-May-24 Mon	10.55	###	10.5	10.56			###	###	0.8
2004-May-21 Fri	10.42	###	10.41	10.56			###	###	0.8
2004-May-20 Thu	10.43	10.58	10.41	10.48			75.8	75.8	0.7
2004-May-19 Wed	10.5	10.57	###	10.47			30.5	30.5	0.7
2004-May-18 Tue	10.22	###	10.2	###			###	###	0.0
2004-May-17 Mon	###	###	###	###	615,241	0	89.3	89.3	0.0
2004-May-14 Fri	###	10.28	###	###			82.7	82.7	0.0
2004-May-13 Thu	###	###	###	###			22.9	22.9	0.0
2004-May-12 Wed	###	10.42	10.25	###			76.2	76.2	0.0
2004-May-11 Tue	###	10.29	###	10.28			###	###	0.7
2004-May-10 Mon	###	###	10.2	10.27			45.2	45.2	###
2004-May-07 Fri	10.46	10.47	###	10.4			###	###	0.7
2004-May-06 Thu	10.55	###	10.46	10.54	1,063,141	5,560,227	###	###	0.8
2004-May-05 Wed	###	###	10.57	###			###	###	0.0
2004-May-04 Tue	###	10.74	###	###	1,930,977	10,369,346	###	###	0.0
2004-May-03 Mon	###	###	###	###			###	###	0.0
2004-Apr-30 Fri	10.48	10.55	###	###	3,073,489	16,212,654	26.9	26.9	0.0
2004-Apr-29 Thu	10.48	###	10.41	10.59	1,863,485	###	###	###	###
2004-Apr-28 Wed	10.4	###	###	###	789,779	0	86.9	86.9	0.0
2004-Apr-27 Tue	###	###	10.23	###			###	###	0.0
2004-Apr-26 Mon	###	###	###	###	321,142	0	###	###	0.0
2004-Apr-23 Fri	###	###	10.22	10.25	1,248,072	6,377,647	28.5	28.5	0.7
2004-Apr-22 Thu	###	10.29	###	10.2	1,303,589	###	###	###	0.7
2004-Apr-21 Wed	###	###	###	###	1,695,128	0	35.8	35.8	0.0
2004-Apr-20 Tue	###	###	###	###			71.8	71.8	0.0
2004-Apr-19 Mon	9.88	9.89	9.78	9.89	155,373	###	###	###	###
2004-Apr-16 Fri	9.85	###	9.81	9.87			72.0	72.0	###
2004-Apr-15 Thu	###	###	9.81	9.83			34.5	34.5	0.7
2004-Apr-14 Wed	###	###	9.82	###	444,742	2,183,683	31.9	31.9	0.0
2004-Apr-13 Tue	###	###	9.8	###			24.0	24.0	0.0
2004-Apr-08 Thu	###	###	###	###			29.7	29.7	0.0
2004-Apr-07 Wed	###	###	9.89	###			###	###	0.0
2004-Apr-06 Tue	9.86	###	9.82	9.84	727,559	###	###	###	0.7
2004-Apr-05 Mon	9.85	9.85	9.78	9.81	1,003,222	9,846,623	###	###	###
2004-Apr-02 Fri	9.75	9.84	9.74	9.75	593,744	5,812,753	###	###	###
2004-Apr-01 Thu	9.75	9.75	9.7	9.75	1,395,186	13,568,183	###	###	###
2004-Mar-31 Wed	9.77	9.77	###	9.72	757,848	3,702,087	###	###	0.7
2004-Mar-30 Tue	9.84	9.84	9.72	9.75	1,125,879	###	###	###	###
2004-Mar-29 Mon	9.85	###	9.85	###	10,793,287	###	###	###	0.0
2004-Mar-26 Fri	9.85	9.85	9.74	9.84			###	###	0.7
2004-Mar-25 Thu	9.8	9.8	9.7	9.77	868,423	8,467,124	###	###	0.7
2004-Mar-24 Wed	###	###	9.75	9.8			26.8	26.8	0.7
2004-Mar-23 Tue	9.75	###	###	9.85	1,155,686	0	###	###	###
2004-Mar-22 Mon	9.74	9.75	9.57	9.71			39.3	39.3	###
2004-Mar-19 Fri	9.89	9.89	9.7	9.7	389,453	###	###	###	0.7
2004-Mar-18 Thu	9.85	9.87	9.74	9.79	3,795,488	37,214,759	###	###	###
2004-Mar-17 Wed	###	###	###	###	634,141	0	###	###	0.0
2004-Mar-16 Tue	9.8	###	9.8	9.8			###	###	0.7
2004-Mar-15 Mon	9.75	9.84	9.71	9.8	271,923	2,658,047	77.2	77.2	0.7
2004-Mar-12 Fri	9.75	9.75	###	###			27.4	27.4	0.0
2004-Mar-11 Thu	9.76	9.84	9.7	9.83			###	###	0.7
2004-Mar-10 Wed	9.83	9.87	9.7	9.82			###	###	###
2004-Mar-09 Tue	9.74	9.87	9.74	9.83			###	###	0.7
2004-Mar-08 Mon	9.58	9.74	9.57	9.7			###	###	0.7
2004-Mar-05 Fri	13.4	13.51	###	###			###	###	0.0
2004-Mar-04 Thu	###	9.71	9.46	9.46			###	###	0.7
2004-Mar-03 Wed	###	9.7	9.58	###	482,950	###	###	###	0.0
2004-Mar-02 Tue	###	###	###	###			19.8	19.8	0.0
2004-Mar-01 Mon	###	###	###	9.86			85.5	85.5	0.7
2004-Feb-27 Fri	9.54	9.79	9.5	9.71			###	###	###
2004-Feb-26 Thu	###	9.78	9.52	9.55	885,776	###	29.1	29.1	0.7
2004-Feb-25 Wed	9.43	###	9.43	###			85.6	85.6	0.0
2004-Feb-24 Tue	9.22	9.5	###	9.42			85.4	85.4	0.7
2004-Feb-23 Mon	###	###	###	###	509,126	0	###	###	0.0
2004-Feb-20 Fri	###	###	9.2	9.22	1,026,242	###	28.0	28.0	0.7
2004-Feb-19 Thu	###	9.26	###	9.24			###	###	###
2004-Feb-18 Wed	9	###	###	###	781,853	0	###	###	0.0
2004-Feb-17 Tue	###	9	###	###	458,126	###	###	###	0.0
2004-Feb-16 Mon	###	###	8.85	###			###	###	0.0
2004-Feb-13 Fri	###	9	###	###			###	###	0.0
2004-Feb-12 Thu	###	###	8.88	###	926,476	4,113,553	64.3	64.3	0.0
2004-Feb-11 Wed	8.81	###	8.79	8.89	349,559	###	###	###	###
2004-Feb-10 Tue	8.8	8.88	8.78	8.78			###	###	0.6
2004-Feb-09 Mon	8.88	###	8.78	8.78	1,012,284	4,443,926	###	###	0.6
2004-Feb-06 Fri	8.75	8.82	8.71	8.8	305,079	###	###	###	0.6
2004-Feb-05 Thu	8.73	8.75	###	8.7			###	###	###
2004-Feb-04 Wed	8.79	8.79	8.71	8.72	259,728	2,272,620	30.5	30.5	0.6
2004-Feb-03 Tue	8.7	8.77	8.7	8.71			75.8	75.8	0.6
2004-Feb-02 Mon	8.73	8.78	###	8.7	293,551	1,288,688	###	###	###
2004-Jan-30 Fri	###	8.85	###	8.79			###	###	0.6
2004-Jan-29 Thu	8.74	8.82	8.7	8.71	891,222	###	###	###	0.6
2004-Jan-28 Wed	8.72	8.78	###	8.75	720,121	###	###	###	0.6
2004-Jan-27 Tue	8.8	8.84	8.75	8.77	727,489	###	39.2	39.2	###
2004-Jan-23 Fri	8.75	8.8	8.73	8.79			68.3	68.3	0.6
2004-Jan-22 Thu	8.8	8.8	8.73	8.79	183,978	###	###	###	0.6
2004-Jan-21 Wed	8.76	8.81	8.7	8.79			72.2	72.2	0.6
2004-Jan-20 Tue	8.73	8.85	###	8.72	285,280	###	###	###	0.6
2004-Jan-19 Mon	8.76	8.8	8.7	8.7	534,180	4,674,075	###	###	###
2004-Jan-16 Fri	8.71	8.74	###	8.74	601,179	2,627,152	###	###	0.6
2004-Jan-15 Thu	###	8.7	###	###			68.6	68.6	0.0
2004-Jan-14 Wed	###	###	8.56	###			###	###	0.0
2004-Jan-13 Tue	###	###	8.5	8.56	388,285	###	29.6	29.6	###
2004-Jan-12 Mon	###	###	8.55	###	433,158	1,851,750	###	###	0.0
2004-Jan-09 Fri	###	8.7	###	###			73.8	73.8	0.0
2004-Jan-08 Thu	8.4	8.54	###	8.52			###	###	0.6
2004-Jan-07 Wed	###	8.4	8.27	###	908,287	7,570,572	###	###	0.0
2004-Jan-06 Tue	###	###	8.29	###			69.6	69.6	0.0
2004-Jan-05 Mon	###	###	8.26	8.26	418,679	1,729,144	###	###	0.6
2004-Jan-02 Fri	8.29	###	8.26	###	150,752	###	79.0	79.0	0.0
2003-Dec-31 Wed	###	8.25	###	8.25	449,787	1,855,371	83.9	83.9	###
2003-Dec-30 Tue	8.21	8.22	###	###	474,282	###	19.5	19.5	0.0
2003-Dec-29 Mon	8.27	###	8.22	8.25			###	###	###
2003-Dec-24 Wed	8.27	###	8.26	8.26			23.7	23.7	0.6
2003-Dec-23 Tue	###	###	###	###			###	###	0.0
2003-Dec-22 Mon	###	8.41	###	###	909,844	###	67.7	67.7	0.0
2003-Dec-19 Fri	###	###	8.26	###	563,854	###	73.1	73.1	0.0
2003-Dec-18 Thu	8.41	8.42	8.25	8.25			19.6	19.6	###
2003-Dec-17 Wed	8.48	8.48	8.41	8.44	736,140	###	###	###	0.6
2003-Dec-16 Tue	8.4	8.45	8.4	8.42	1,172,821	###	###	###	###
2003-Dec-15 Mon	8.47	8.47	###	###	706,950	###	26.2	26.2	0.0
2003-Dec-12 Fri	8.44	8.45	###	8.4			###	###	###
2003-Dec-11 Thu	8.4	8.48	###	###			###	###	0.0
2003-Dec-10 Wed	8.5	8.56	8.42	8.42			###	###	###
2003-Dec-09 Tue	8.5	8.55	8.5	8.52	490,556	4,181,989	###	###	0.6
2003-Dec-08 Mon	###	###	8.49	8.5			22.0	22.0	0.6
2003-Dec-05 Fri	8.58	###	8.53	###			71.5	71.5	0.0
2003-Dec-04 Thu	8.53	###	8.53	8.58			###	###	0.6
2003-Dec-03 Wed	8.4	8.55	###	8.52	735,273	###	80.5	80.5	0.6
2003-Dec-02 Tue	8.5	8.5	###	8.4			23.9	23.9	###
2003-Dec-01 Mon	8.51	8.51	8.41	8.48			35.7	35.7	0.6
2003-Nov-28 Fri	8.57	8.57	8.4	8.52			###	###	0.6
2003-Nov-27 Thu	###	###	8.48	8.48	678,772	###	###	###	0.6
2003-Nov-26 Wed	8.56	###	8.5	8.5	830,040	3,527,670	25.8	25.8	0.6
2003-Nov-25 Tue	8.56	###	8.5	8.55			###	###	###
2003-Nov-24 Mon	8.4	8.54	8.4	8.54	568,778	4,817,549	84.4	84.4	###
2003-Nov-21 Fri	8.27	###	8.26	###	802,576	###	79.4	79.4	0.0
2003-Nov-20 Thu	8.41	8.41	###	8.28			23.8	23.8	###
2003-Nov-19 Wed	###	###	###	8.43	1,250,821	0	15.5	15.5	0.6
2003-Nov-18 Tue	8.57	###	8.57	###	1,115,722	###	84.6	84.6	0.0
2003-Nov-17 Mon	8.5	8.59	8.45	8.54			82.7	82.7	###
2003-Nov-14 Fri	8.49	8.5	8.44	8.45	559,374	###	31.5	31.5	###
2003-Nov-13 Thu	###	###	8.4	8.47	1,884,125	7,913,325	###	###	###
2003-Nov-12 Wed	8.73	8.8	8.52	8.55			18.6	18.6	###
2003-Nov-11 Tue	8.5	8.74	8.49	###	1,914,181	###	84.9	84.9	0.0
2003-Nov-10 Mon	8.41	8.48	###	8.48	646,479	2,741,070	78.7	78.7	0.6
2003-Nov-07 Fri	###	8.4	8.26	8.4			78.3	78.3	###
2003-Nov-06 Thu	###	8.25	###	8.23	2,269,472	9,361,572	###	###	0.6
2003-Nov-05 Wed	8.2	8.2	###	###			###	###	0.0
2003-Nov-04 Tue	8.48	8.48	8.25	8.25			13.5	13.5	###
2003-Nov-03 Mon	8.45	8.55	8.41	8.48			77.1	77.1	0.6
2003-Oct-31 Fri	8.25	8.4	8.25	###	2,397,084	19,955,724	###	###	0.0
2003-Oct-30 Thu	###	###	###	8.23	739,643	0	###	###	0.6
2003-Oct-29 Wed	###	8.2	###	###			80.3	80.3	0.0
2003-Oct-28 Tue	###	###	###	###			###	###	0.0
2003-Oct-27 Mon	###	###	###	###	733,284	0	79.6	79.6	0.0
2003-Oct-24 Fri	7.85	###	7.85	7.88			###	###	0.6
2003-Oct-23 Thu	7.8	7.85	7.8	7.83			###	###	###
2003-Oct-22 Wed	###	###	7.85	7.85	659,172	2,587,250	###	###	###
2003-Oct-21 Tue	7.85	###	7.85	7.88	1,111,441	###	###	###	0.6
2003-Oct-20 Mon	7.79	###	7.78	7.79			69.8	69.8	###
2003-Oct-17 Fri	7.83	7.84	7.76	7.8			###	###	0.6
2003-Oct-16 Thu	###	###	7.81	7.85	802,654	###	###	###	###
2003-Oct-15 Wed	7.88	7.89	7.75	7.86			###	###	###
2003-Oct-14 Tue	8	8	7.82	7.88	1,073,728	8,493,188	24.2	24.2	0.6
2003-Oct-13 Mon	###	7.89	###	7.89			85.0	85.0	###
2003-Oct-10 Fri	7.55	###	7.55	###			76.9	76.9	0.0
2003-Oct-09 Thu	7.56	7.56	7.47	7.54	1,516,588	11,397,158	29.2	29.2	0.5
2003-Oct-08 Wed	7.56	###	7.56	###	977,658	3,695,547	###	###	0.0
2003-Oct-07 Tue	7.47	7.57	7.47	7.5	874,154	###	70.3	70.3	0.5
2003-Oct-06 Mon	7.45	7.5	7.4	7.44	526,554	3,922,827	###	###	###
2003-Oct-03 Fri	7.48	7.48	###	7.4	869,424	3,251,645	###	###	0.5
2003-Oct-02 Thu	7.51	7.55	7.4	7.47	5,445,385	40,704,252	27.3	27.3	###
2003-Oct-01 Wed	7.57	7.57	7.51	7.51	1,562,226	11,779,184	29.1	29.1	###
2003-Sep-30 Tue	###	###	7.54	7.58			29.7	29.7	###
2003-Sep-29 Mon	###	###	###	###	185,974	0	29.3	29.3	0.0
2003-Sep-26 Fri	7.55	###	7.55	###	906,924	###	81.3	81.3	0.0
2003-Sep-25 Thu	###	###	7.56	7.58	973,448	###	###	###	###
2003-Sep-24 Wed	###	###	7.52	###			67.0	67.0	0.0
2003-Sep-23 Tue	###	###	7.55	###	380,877	###	###	###	0.0
2003-Sep-22 Mon	7.73	7.74	###	###	632,959	2,449,551	###	###	0.0
2003-Sep-19 Fri	7.55	7.75	7.51	7.7			###	###	0.6
2003-Sep-18 Thu	7.5	7.55	7.46	7.46	972,224	7,296,541	30.9	30.9	0.5
2003-Sep-17 Wed	7.43	7.49	7.41	7.47	523,825	###	###	###	###
2003-Sep-16 Tue	###	7.42	###	7.4	1,537,874	###	###	###	0.5
2003-Sep-15 Mon	###	7.4	###	###			76.9	76.9	0.0
2003-Sep-12 Fri	7.28	###	7.25	7.29	726,656	2,634,128	###	###	###
2003-Sep-11 Thu	###	###	###	7.2	999,985	0	###	###	0.5
2003-Sep-10 Wed	###	7.44	7.25	7.27			###	###	###
2003-Sep-09 Tue	###	###	7.24	7.28			###	###	0.5
2003-Sep-08 Mon	###	###	###	###			13.8	13.8	0.0
2003-Sep-05 Fri	7.59	###	7.44	7.5			###	###	0.5
2003-Sep-04 Thu	###	7.47	###	7.4	2,260,374	###	87.1	87.1	0.5
2003-Sep-03 Wed	7.2	7.2	###	###	1,771,089	6,375,920	###	###	0.0
2003-Sep-02 Tue	7.27	7.28	###	7.2	963,085	3,505,629	27.7	27.7	0.5
2003-Sep-01 Mon	7.22	###	7.22	7.28	1,133,551	###	73.5	73.5	0.5
2003-Aug-29 Fri	###	7.2	###	7.2			###	###	0.5
2003-Aug-28 Thu	###	###	###	###			###	###	0.0
2003-Aug-27 Wed	###	###	###	###	321,344	0	###	###	0.0
2003-Aug-26 Tue	###	###	###	###	651,021	0	###	###	0.0
2003-Aug-25 Mon	###	###	###	###	572,041	0	82.7	82.7	0.0
2003-Aug-22 Fri	6.84	7	6.84	###	2,340,985	###	72.8	72.8	0.0
2003-Aug-21 Thu	6.85	6.88	6.75	6.8			###	###	0.5
2003-Aug-20 Wed	###	###	6.83	6.85			18.1	18.1	###
2003-Aug-19 Tue	###	###	###	###	464,472	0	###	###	0.0
2003-Aug-18 Mon	7	###	###	###			73.8	73.8	0.0
2003-Aug-15 Fri	###	7	###	7	407,581	###	###	###	0.5
2003-Aug-14 Thu	7	7	###	###	617,621	2,161,673	30.4	30.4	0.0
2003-Aug-13 Wed	###	###	###	###	771,485	0	###	###	0.0
2003-Aug-12 Tue	###	###	###	###	1,300,921	0	13.8	13.8	0.0
2003-Aug-11 Mon	###	7.23	###	7.2			71.0	71.0	0.5
2003-Aug-08 Fri	7.27	7.27	###	###	318,956	###	###	###	0.0
2003-Aug-07 Thu	7.2	7.27	7.2	7.24			73.5	73.5	0.5
2003-Aug-06 Wed	7.2	7.25	###	###			28.5	28.5	0.0
2003-Aug-05 Tue	###	###	###	7.2	390,475	0	19.0	19.0	0.5
2003-Aug-04 Mon	###	###	7.23	###	219,723	###	###	###	0.0
2003-Aug-01 Fri	###	###	###	###			###	###	0.0
2003-Jul-31 Thu	###	###	7.29	###			67.6	67.6	0.0
2003-Jul-30 Wed	###	###	###	7.27			81.9	81.9	###
2003-Jul-29 Tue	###	###	###	###	504,178	0	###	###	0.0
2003-Jul-28 Mon	7.29	###	7.25	7.25			24.9	24.9	0.5
2003-Jul-25 Fri	###	7.27	###	7.25			76.5	76.5	0.5
2003-Jul-24 Thu	###	###	###	###	418,540	0	###	###	0.0
2003-Jul-23 Wed	7	###	###	###			###	###	0.0
2003-Jul-22 Tue	###	###	###	7	858,376	0	###	###	0.5
2003-Jul-21 Mon	7.21	7.22	###	###			16.1	16.1	0.0
2003-Jul-18 Fri	7.22	7.22	###	###			15.4	15.4	0.0
2003-Jul-17 Thu	###	###	7.21	7.23			23.6	23.6	###
2003-Jul-16 Wed	###	7.4	###	###	555,357	2,054,820	###	###	0.0
2003-Jul-15 Tue	###	###	###	###			###	###	0.0
2003-Jul-14 Mon	###	7.41	###	###	406,544	1,506,245	###	###	0.0
2003-Jul-11 Fri	###	###	7.29	###			22.7	22.7	0.0
2003-Jul-10 Thu	7.25	###	7.23	###			80.9	80.9	0.0
2003-Jul-09 Wed	7.4	7.4	7.25	7.29	850,328	6,228,652	16.5	16.5	###
2003-Jul-08 Tue	7.45	7.55	###	7.43	957,077	###	###	###	###
2003-Jul-07 Mon	###	7.46	###	###			80.9	80.9	0.0
2003-Jul-04 Fri	###	7.43	7.25	###			###	###	0.0
2003-Jul-03 Thu	###	###	7.25	7.27			###	###	###
2003-Jul-02 Wed	###	###	###	###	720,584	0	91.9	91.9	0.0
2003-Jul-01 Tue	###	###	###	###			29.9	29.9	0.0
2003-Jun-30 Mon	###	###	###	###	497,780	0	###	###	0.0
2003-Jun-27 Fri	###	###	###	###	1,045,548	0	###	###	0.0
2003-Jun-25 Wed	7.45	7.45	###	7.45			###	###	0.5
2003-Jun-24 Tue	7.22	7.45	7.22	7.45	893,177	6,551,453	###	###	0.5
2003-Jun-23 Mon	###	###	7.22	7.25			###	###	0.5
2003-Jun-20 Fri	###	7.45	7.28	7.28	975,588	###	28.9	28.9	0.5
2003-Jun-19 Thu	7.25	###	7.23	###	1,174,920	###	77.1	77.1	0.0
2003-Jun-18 Wed	###	7.24	###	###	786,287	2,846,358	74.6	74.6	0.0
2003-Jun-17 Tue	###	7.23	###	###			33.5	33.5	0.0
2003-Jun-16 Mon	###	###	###	###			###	###	0.0
2003-Jun-13 Fri	7	###	###	###	782,350	0	23.2	23.2	0.0
2003-Jun-12 Thu	7	###	###	###	973,688	0	###	###	0.0
2003-Jun-11 Wed	###	###	###	7	997,074	0	###	###	0.5
2003-Jun-10 Tue	###	###	###	7			###	###	0.5
2003-Jun-06 Fri	7	7	###	###	721,484	###	23.5	23.5	0.0
2003-Jun-05 Thu	6.85	###	6.85	6.89	752,481	2,577,247	75.3	75.3	0.5
2003-Jun-04 Wed	6.88	###	6.82	6.82			23.9	23.9	0.5
2003-Jun-03 Tue	###	###	6.85	6.85	4,000,672	###	###	###	###
2003-Jun-02 Mon	###	###	7	###			###	###	0.0
2003-May-30 Fri	###	7.21	###	###	6,098,176	21,983,924	###	###	0.0
2003-May-29 Thu	###	###	###	###			###	###	0.0
2003-May-28 Wed	###	###	7	###			32.7	32.7	0.0
2003-May-27 Tue	6.88	###	6.88	###	1,139,674	3,920,478	###	###	0.0
2003-May-26 Mon	6.85	6.86	6.82	6.85	637,441	###	70.7	70.7	###
2003-May-23 Fri	7	7	6.84	6.85	964,821	###	###	###	###
2003-May-22 Thu	7	###	###	###	1,003,484	0	###	###	0.0
2003-May-21 Wed	6.89	###	6.89	###	1,210,823	4,171,285	82.4	82.4	0.0
2003-May-20 Tue	6.85	###	6.82	6.88			76.8	76.8	###
2003-May-19 Mon	6.86	###	6.86	###			###	###	0.0
2003-May-16 Fri	###	###	6.85	6.85			16.6	16.6	###
2003-May-15 Thu	###	###	6.87	6.89			27.8	27.8	0.5
2003-May-14 Wed	###	###	###	###	1,282,953	0	15.9	15.9	0.0
2003-May-13 Tue	###	###	###	###			###	###	0.0
2003-May-12 Mon	7.27	###	7.27	###			70.2	70.2	0.0
2003-May-09 Fri	7.22	7.26	7.2	7.24			###	###	0.5
2003-May-08 Thu	7.24	###	###	7.23	992,884	0	###	###	###
2003-May-07 Wed	###	7.24	###	7.23			74.6	74.6	###
2003-May-06 Tue	###	7.2	###	###			73.4	73.4	0.0
2003-May-05 Mon	###	###	###	###			###	###	0.0
2003-May-02 Fri	###	###	###	7	617,881	0	###	###	0.5
2003-May-01 Thu	###	7.2	###	###	1,302,881	4,690,371	73.0	73.0	0.0
2003-Apr-30 Wed	6.85	###	6.85	###			###	###	0.0
2003-Apr-29 Tue	###	6.8	###	6.79			###	###	0.5
2003-Apr-28 Mon	###	###	6.51	6.52			###	###	0.5
2003-Apr-24 Thu	6.7	6.72	6.59	###	685,446	4,561,643	27.6	27.6	0.0
2003-Apr-23 Wed	6.75	6.75	###	6.7	777,927	###	###	###	0.5
2003-Apr-22 Tue	6.7	6.76	6.7	6.74	692,053	###	###	###	###
2003-Apr-17 Thu	###	6.7	###	###	450,070	###	###	###	0.0
2003-Apr-16 Wed	6.71	6.79	###	###	1,254,320	###	26.2	26.2	0.0
2003-Apr-15 Tue	###	6.74	6.55	###			30.1	30.1	0.0
2003-Apr-14 Mon	###	###	6.89	###			###	###	0.0
2003-Apr-11 Fri	6.8	###	6.8	###	366,170	1,244,978	###	###	0.0
2003-Apr-10 Thu	6.78	6.85	6.76	6.78			63.9	63.9	0.5
2003-Apr-09 Wed	6.8	###	6.76	6.8			###	###	0.5
2003-Apr-08 Tue	###	###	6.76	6.76			###	###	0.5
2003-Apr-07 Mon	6.55	6.86	6.55	6.86	1,456,025	9,762,647	###	###	0.5
2003-Apr-04 Fri	6.46	6.56	6.43	6.49			###	###	###
2003-Apr-03 Thu	6.49	6.5	6.43	6.46			###	###	###
2003-Apr-02 Wed	6.5	6.5	###	6.4			###	###	0.5
2003-Apr-01 Tue	6.41	6.5	6.4	6.45	86,954	560,853	###	###	###
2003-Mar-31 Mon	6.5	6.5	###	6.41			18.3	18.3	0.5
2003-Mar-28 Fri	6.54	###	6.5	6.56			71.7	71.7	0.5
2003-Mar-27 Thu	6.5	6.7	6.5	6.59			83.0	83.0	###
2003-Mar-26 Wed	6.5	6.55	###	6.5	1,607,143	###	###	###	0.5
2003-Mar-25 Tue	6.49	6.49	###	###	1,170,044	###	###	###	0.0
2003-Mar-24 Mon	###	###	6.45	6.56			###	###	0.5
2003-Mar-21 Fri	6.49	6.54	6.45	6.52			69.9	69.9	0.5
2003-Mar-20 Thu	6.2	6.47	6.2	6.43	577,088	3,655,852	###	###	###
2003-Mar-19 Wed	###	###	###	###	419,851	0	###	###	0.0
2003-Mar-18 Tue	###	###	###	###			###	###	0.0
2003-Mar-17 Mon	6	6	5.86	5.86			###	###	0.4
2003-Mar-14 Fri	###	###	5.87	###	1,218,651	3,576,740	69.1	69.1	0.0
2003-Mar-13 Thu	5.85	5.88	5.78	5.82			###	###	0.4
2003-Mar-12 Wed	5.8	5.87	5.78	5.85	803,278	###	###	###	0.4
2003-Mar-11 Tue	5.85	5.89	5.75	5.8	2,540,328	###	35.2	35.2	0.4
2003-Mar-10 Mon	###	###	5.83	5.86			29.0	29.0	0.4
2003-Mar-07 Fri	5.88	###	5.85	5.85	262,787	768,651	###	###	0.4
2003-Mar-06 Thu	###	###	5.89	###			###	###	0.0
2003-Mar-05 Wed	###	###	5.85	5.87	885,827	2,591,043	###	###	###
2003-Mar-04 Tue	###	###	###	###	268,781	0	###	###	0.0
2003-Mar-03 Mon	###	6.2	###	###			###	###	0.0
2003-Feb-28 Fri	6.24	6.24	6	###	2,722,170	16,659,680	###	###	0.0
2003-Feb-27 Thu	5.76	###	5.7	6.22			96.4	96.4	0.4
2003-Feb-26 Wed	###	5.79	###	5.79	179,285	###	###	###	###
2003-Feb-25 Tue	5.85	5.85	###	###			###	###	0.0
2003-Feb-24 Mon	5.7	###	5.7	5.87			90.1	90.1	###
2003-Feb-21 Fri	5.87	5.87	###	5.7			###	###	0.4
2003-Feb-20 Thu	###	###	5.79	5.89	614,844	1,779,973	###	###	###
2003-Feb-19 Wed	###	###	###	###	380,755	0	23.3	23.3	0.0
2003-Feb-18 Tue	###	###	6	###	258,074	774,222	28.0	28.0	0.0
2003-Feb-17 Mon	###	###	###	###			###	###	0.0
2003-Feb-14 Fri	###	###	###	###			71.9	71.9	0.0
2003-Feb-13 Thu	###	6.2	###	###			29.6	29.6	0.0
2003-Feb-12 Wed	###	###	###	6.22			16.4	16.4	0.4
2003-Feb-11 Tue	6.48	6.57	###	###			###	###	0.0
2003-Feb-10 Mon	###	###	6.45	6.48	726,252	###	###	###	0.5
2003-Feb-07 Fri	###	###	6.48	6.58			###	###	0.5
2003-Feb-06 Thu	6.71	6.71	###	###			30.3	30.3	0.0
2003-Feb-05 Wed	6.56	6.84	6.56	6.78			###	###	0.5
2003-Feb-04 Tue	6.56	###	6.55	6.58			###	###	0.5
2003-Feb-03 Mon	###	###	6.54	6.58			24.8	24.8	0.5
2003-Jan-31 Fri	6.5	###	6.5	###	813,179	###	###	###	0.0
2003-Jan-30 Thu	6.53	6.59	6.51	6.54			71.6	71.6	0.5
2003-Jan-29 Wed	6.53	###	6.5	6.52	470,426	1,528,884	35.5	35.5	0.5
2003-Jan-28 Tue	6.5	6.57	6.5	6.52			###	###	0.5
2003-Jan-24 Fri	6.59	6.59	6.5	6.58			###	###	0.5
2003-Jan-23 Thu	6.55	6.72	6.55	###			###	###	0.0
2003-Jan-22 Wed	###	###	6.5	6.55			###	###	0.5
2003-Jan-21 Tue	6.75	6.76	6.48	###	130,082	861,142	###	###	0.0
2003-Jan-20 Mon	6.46	6.74	6.46	6.74	447,446	2,953,143	###	###	###
2003-Jan-17 Fri	6.41	6.48	###	6.42			###	###	0.5
2003-Jan-16 Thu	###	6.43	###	6.4	648,775	###	74.9	74.9	0.5
2003-Jan-15 Wed	###	6.48	###	###	1,506,428	4,880,826	###	###	0.0
2003-Jan-14 Tue	6.46	6.46	###	###			19.5	19.5	0.0
2003-Jan-13 Mon	6.48	6.49	6.44	6.46	785,542	5,078,529	###	###	###
2003-Jan-10 Fri	6.48	6.48	###	###	245,028	###	18.2	18.2	0.0
2003-Jan-09 Thu	###	6.48	###	6.4			###	###	0.5
2003-Jan-08 Wed	6.45	6.52	###	###	1,243,727	4,054,550	###	###	0.0
2003-Jan-07 Tue	6.54	6.55	6.41	6.47	297,587	###	24.2	24.2	0.5
2003-Jan-06 Mon	6.59	###	6.49	6.53			22.3	22.3	###
2003-Jan-03 Fri	6.45	6.57	6.45	6.57	391,559	2,549,049	###	###	###
2003-Jan-02 Thu	###	6.45	6.26	6.45			79.2	79.2	###
2002-Dec-31 Tue	###	###	###	###	658,158	0	71.8	71.8	0.0
2002-Dec-30 Mon	6.27	###	###	###			###	###	0.0
2002-Dec-27 Fri	6.27	6.28	6.21	6.27	27,443	171,381	70.7	70.7	0.4
2002-Dec-24 Tue	6.29	6.29	6.25	6.27			###	###	0.4
2002-Dec-23 Mon	6.25	###	###	6.27			72.7	72.7	0.4
2002-Dec-20 Fri	###	6.2	###	###	501,286	1,553,986	77.2	77.2	0.0
2002-Dec-19 Thu	6	###	6	###	1,444,446	###	79.0	79.0	0.0
2002-Dec-18 Wed	###	###	###	###			18.8	18.8	0.0
2002-Dec-17 Tue	6.2	6.2	###	###	733,288	###	###	###	0.0
2002-Dec-16 Mon	6.26	6.28	###	6.2	415,488	###	23.2	23.2	0.4
2002-Dec-13 Fri	6.2	###	###	###			###	###	0.0
2002-Dec-12 Thu	###	6.22	###	6.22			###	###	0.4
2002-Dec-11 Wed	###	###	6	6	484,252	1,452,756	###	###	0.4
2002-Dec-10 Tue	###	###	###	###	480,972	0	85.3	85.3	0.0
2002-Dec-09 Mon	###	###	###	###	1,485,228	0	76.5	76.5	0.0
2002-Dec-06 Fri	###	###	###	###	1,361,046	0	22.2	22.2	0.0
2002-Dec-05 Thu	6.24	6.24	###	###			17.1	17.1	0.0
2002-Dec-04 Wed	6	6.2	5.8	###	1,822,741	10,936,446	90.3	90.3	0.0
2002-Dec-03 Tue	6.21	6.23	###	###	1,161,151	3,616,985	###	###	0.0
2002-Dec-02 Mon	6.22	###	6.21	6.21	926,929	###	###	###	###
2002-Nov-29 Fri	###	###	###	6.25			###	###	###
2002-Nov-28 Thu	6.41	6.45	6.2	6.28	2,649,824	###	15.8	15.8	0.4
2002-Nov-27 Wed	###	6.4	###	###	1,258,223	###	###	###	0.0
2002-Nov-26 Tue	###	###	###	###	1,146,273	0	36.3	36.3	0.0
2002-Nov-25 Mon	###	###	###	###			###	###	0.0
2002-Nov-22 Fri	6.55	6.55	###	###	927,781	3,038,482	11.6	11.6	0.0
2002-Nov-21 Thu	###	6.55	###	6.49	2,138,248	###	85.6	85.6	###
2002-Nov-20 Wed	###	###	###	###	1,152,681	0	18.9	18.9	0.0
2002-Nov-19 Tue	6.55	6.59	###	###	588,757	1,939,954	13.6	13.6	0.0
2002-Nov-18 Mon	6.59	###	6.52	6.55			29.7	29.7	0.5
2002-Nov-15 Fri	###	###	###	###	0				0.0
2002-Nov-14 Thu	###	###	###	###	0				0.0
2002-Nov-13 Wed	###	###	###	###	0				0.0
2002-Nov-12 Tue	###	###	###	###	0				0.0
2002-Nov-11 Mon	###	###	###	###	0				0.0
2002-Nov-08 Fri	###	###	###	###	0				0.0
2002-Nov-07 Thu	###	###	###	###	0				0.0
2002-Nov-06 Wed	###	###	###	###	0				0.0
2002-Nov-05 Tue	###	###	###	###	0				0.0
2002-Nov-04 Mon	###	###	###	###	0				0.0
2002-Nov-01 Fri	###	###	###	###	0				0.0
2002-Oct-31 Thu	###	###	###	###	265,145	0	10.3	10.3	0.0
2002-Oct-30 Wed	25.5	26.5	25.5	26.5			###	###	1.9
2002-Oct-29 Tue	###	###	25.29	25.29	171,480	###	###	###	###
2002-Oct-28 Mon	###	27	###	25.74	286,188	###	7.1	7.1	1.8
2002-Oct-25 Fri	27	27	26.83	###			27.9	27.9	0.0
2002-Oct-24 Thu	###	###	26.83	###	141,324	###	###	###	0.0
2002-Oct-23 Wed	###	###	26.8	###	101,342	1,357,982	###	###	0.0
2002-Oct-22 Tue	27.42	27.56	###	27.4	205,554	###	###	###	2.0
2002-Oct-21 Mon	28	28	###	27.2			###	###	1.9
2002-Oct-18 Fri	###	28.45	27.5	27.73			###	###	###
2002-Oct-17 Thu	###	###	26	###	262,851	###	84.8	84.8	0.0
2002-Oct-16 Wed	###	###	###	26.56			###	###	1.9
2002-Oct-15 Tue	24.88	25.85	24.75	###			###	###	0.0
2002-Oct-14 Mon	24	24.85	###	24.58	113,075	1,404,956	###	###	1.8
2002-Oct-11 Fri	24.51	24.51	###	###	157,082	###	13.2	13.2	0.0
2002-Oct-10 Thu	24.7	24.7	###	24.45			24.3	24.3	###
2002-Oct-09 Wed	24.52	25	24.52	24.7			84.3	84.3	1.8
2002-Oct-08 Tue	25.24	25.24	###	###			8.9	8.9	0.0
2002-Oct-07 Mon	25.8	26.2	25.24	25.24			###	###	1.8
2002-Oct-04 Fri	###	26.4	25.75	###	202,273	###	24.0	24.0	0.0
2002-Oct-03 Thu	27.26	27.29	26	26.2			###	###	###
2002-Oct-02 Wed	###	###	27.24	27.24	161,721	2,202,640	###	###	1.9
2002-Oct-01 Tue	###	###	27	27.2			###	###	1.9
2002-Sep-30 Mon	26.8	27.48	26.5	27.48			###	###	2.0
2002-Sep-27 Fri	###	28.52	27.42	###			11.3	11.3	0.0
2002-Sep-26 Thu	###	28.82	###	28.2	145,041	2,090,040	###	###	2.0
2002-Sep-25 Wed	28.75	###	28.5	28.55	402,243	###	###	###	###
2002-Sep-24 Tue	###	###	28.85	###			###	###	0.0
2002-Sep-23 Mon	30.49	30.49	29.75	###			20.0	20.0	0.0
2002-Sep-20 Fri	30.84	###	30.51	30.7			28.4	28.4	2.2
2002-Sep-19 Thu	31.7	31.74	30.7	31.25	589,154	18,393,387	24.6	24.6	2.2
2002-Sep-18 Wed	###	31.79	###	31.75	456,726	7,259,659	90.2	90.2	2.3
2002-Sep-17 Tue	###	###	###	###	439,829	0	92.9	92.9	0.0
2002-Sep-16 Mon	29.79	29.85	29.75	29.81			###	###	###
2002-Sep-13 Fri	###	###	29.7	29.87	170,841	2,536,988	###	###	###
2002-Sep-12 Thu	29.55	###	29.44	###	378,977	5,578,541	86.0	86.0	0.0
2002-Sep-11 Wed	29.2	###	###	###	358,743	0	###	###	0.0
2002-Sep-10 Tue	29.8	29.83	29	29.27			###	###	###
2002-Sep-09 Mon	30.4	30.8	29.56	29.85			###	###	2.1
2002-Sep-06 Fri	###	###	29.85	30.25			4.4	4.4	###
2002-Sep-05 Thu	34.87	###	31.8	###			2.8	2.8	0.0
2002-Sep-04 Wed	33.81	34.7	33.7	###			###	###	0.0
2002-Sep-03 Tue	###	34.2	33.8	###			29.2	29.2	0.0
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	33.48	###	33.29	###			###	###	0.0
2002-Aug-29 Thu	###	###	###	33.41	61,325	0	###	###	###
2002-Aug-28 Wed	33.49	33.5	###	###	127,477	###	###	###	0.0
2002-Aug-27 Tue	###	###	###	###			25.3	25.3	0.0
2002-Aug-26 Mon	33.7	###	33.7	###	86,770	1,462,074	###	###	0.0
2002-Aug-23 Fri	###	###	###	33.8			73.9	73.9	2.4
2002-Aug-22 Thu	34.48	34.49	33.59	33.8	61,756	2,102,174	16.4	16.4	2.4
2002-Aug-21 Wed	33.8	###	###	###			76.3	76.3	0.0
2002-Aug-20 Tue	34.2	###	###	###	77,251	0	26.5	26.5	0.0
2002-Aug-19 Mon	###	###	33.7	###	60,076	1,012,280	###	###	0.0
2002-Aug-16 Fri	33.5	34.5	33.5	###			85.3	85.3	0.0
2002-Aug-15 Thu	###	33.5	###	33.45	256,127	4,290,127	91.7	91.7	###
2002-Aug-14 Wed	32.29	###	###	###	95,153	0	20.7	20.7	0.0
2002-Aug-13 Tue	###	32.4	###	###			81.3	81.3	0.0
2002-Aug-12 Mon	###	32.2	###	###	58,778	946,325	###	###	0.0
2002-Aug-09 Fri	###	31.8	###	###	79,386	###	###	###	0.0
2002-Aug-08 Thu	30.4	###	30.4	###			85.4	85.4	0.0
2002-Aug-07 Wed	###	31.2	###	###	94,381	1,472,343	###	###	0.0
2002-Aug-06 Tue	30.29	30.8	30.2	###			88.2	88.2	0.0
2002-Aug-05 Mon	###	30.7	###	30.58	75,971	1,166,154	36.6	36.6	2.2
2002-Aug-02 Fri	30.79	###	30.56	30.75	121,140	###	###	###	###
2002-Aug-01 Thu	###	31.25	###	###			###	###	0.0
2002-Jul-31 Wed	###	###	###	30.48	119,122	0	###	###	2.2
2002-Jul-30 Tue	30.5	30.5	29.86	###	134,472	###	18.1	18.1	0.0
2002-Jul-29 Mon	###	###	29.82	###	117,325	###	###	###	0.0
2002-Jul-26 Fri	###	###	29.81	29.84			39.4	39.4	###
2002-Jul-25 Thu	###	###	29.75	###	85,556	1,272,645	###	###	0.0
2002-Jul-24 Wed	29.8	###	###	29.51	80,680	0	###	###	2.1
2002-Jul-23 Tue	###	###	###	29.87	142,986	0	###	###	###
2002-Jul-22 Mon	29.5	30.25	29.5	###	132,289	###	76.7	76.7	0.0
2002-Jul-19 Fri	30.24	30.24	###	###			37.0	37.0	0.0
2002-Jul-18 Thu	###	30.25	29.5	30.25			###	###	###
2002-Jul-17 Wed	30.45	30.45	29.75	###	334,043	###	35.2	35.2	0.0
2002-Jul-16 Tue	###	###	###	30.44	209,326	0	81.3	81.3	2.2
2002-Jul-15 Mon	30.59	###	###	30.5	153,986	0	###	###	2.2
2002-Jul-12 Fri	31.24	31.24	30.4	###	158,786	4,893,784	###	###	0.0
2002-Jul-11 Thu	###	###	###	###	272,726	0	###	###	0.0
2002-Jul-10 Wed	###	###	30.85	###			5.2	5.2	0.0
2002-Jul-09 Tue	###	###	32.25	###			13.6	13.6	0.0
2002-Jul-08 Mon	###	###	###	###			87.9	87.9	0.0
2002-Jul-05 Fri	###	31.4	###	31.4	256,078	4,020,424	###	###	2.2
2002-Jul-04 Thu	30.8	30.8	30.2	###	234,481	7,151,670	19.8	19.8	0.0
2002-Jul-03 Wed	30.89	30.89	###	30.73	127,753	1,973,145	###	###	###
2002-Jul-02 Tue	###	###	###	###			76.1	76.1	0.0
2002-Jul-01 Mon	31.75	###	31.4	31.4			28.2	28.2	2.2
2002-Jun-28 Fri	31.58	###	31.58	31.7			65.0	65.0	2.3
2002-Jun-27 Thu	###	32.8	32.22	32.22			30.7	30.7	###
2002-Jun-26 Wed	32.4	32.5	###	###	300,984	###	46.9	46.9	0.0
2002-Jun-25 Tue	###	###	32.8	32.8			32.2	32.2	2.3
2002-Jun-24 Mon	###	###	###	33.41			77.9	77.9	###
2002-Jun-21 Fri	###	###	###	###	191,984	0	###	###	0.0
2002-Jun-20 Thu	34.5	34.55	###	###	41,442	###	26.6	26.6	0.0
2002-Jun-19 Wed	###	###	34.41	34.51			21.8	21.8	###
2002-Jun-18 Tue	###	###	###	###			###	###	0.0
2002-Jun-17 Mon	34.79	###	###	###			78.7	78.7	0.0
2002-Jun-14 Fri	34.79	###	34.5	34.8			###	###	2.5
2002-Jun-13 Thu	###	###	###	34.8			29.5	29.5	2.5
2002-Jun-12 Wed	###	35.25	34.44	###	220,457	7,681,824	###	###	0.0
2002-Jun-11 Tue	34.89	###	###	###	73,928	0	78.4	78.4	0.0
2002-Jun-07 Fri	34.85	###	34.7	34.85			###	###	###
2002-Jun-06 Thu	###	34.85	###	34.83			###	###	2.5
2002-Jun-05 Wed	###	###	###	###	106,675	0	31.3	31.3	0.0
2002-Jun-04 Tue	34.48	34.48	###	###			###	###	0.0
2002-Jun-03 Mon	###	###	###	34.5	175,074	0	80.1	80.1	2.5
2002-May-31 Fri	###	###	33.72	###	77,258	###	###	###	0.0
2002-May-30 Thu	###	###	###	###			###	###	0.0
2002-May-29 Wed	###	###	34.84	###			###	###	0.0
2002-May-28 Tue	34.45	35.25	###	###	55,246	###	###	###	0.0
2002-May-27 Mon	###	###	34.53	34.53			7.7	7.7	###
2002-May-24 Fri	35.7	###	###	###	60,345	0	72.0	72.0	0.0
2002-May-23 Thu	###	###	###	35.7	106,247	0	24.4	24.4	2.6
2002-May-22 Wed	35.55	36.24	35.55	###	293,485	10,534,644	80.6	80.6	0.0
2002-May-21 Tue	35.7	###	###	###	311,659	0	###	###	0.0
2002-May-20 Mon	35.5	###	35.5	35.7			75.2	75.2	2.6
2002-May-17 Fri	35.8	35.8	###	###			17.8	17.8	0.0
2002-May-16 Thu	###	###	###	###	66,570	0	76.2	76.2	0.0
2002-May-15 Wed	###	###	34.85	###	118,981	2,073,243	70.1	70.1	0.0
2002-May-14 Tue	34.45	###	34.2	###	125,348	2,143,450	83.7	83.7	0.0
2002-May-13 Mon	33.5	34.4	33.45	###			###	###	0.0
2002-May-10 Fri	###	###	33.72	###			24.2	24.2	0.0
2002-May-09 Thu	33.2	###	33.2	###	368,323	###	89.7	89.7	0.0
2002-May-08 Wed	32.2	33.5	32.2	32.55			###	###	2.3
2002-May-07 Tue	35.48	35.48	32.25	32.25			1.4	1.4	###
2002-May-06 Mon	###	###	35.85	35.87	58,151	1,042,356	25.9	25.9	2.6
2002-May-03 Fri	###	36.7	36.5	36.55	405,042	###	###	###	###
2002-May-02 Thu	###	36.7	36.55	###	163,357	5,982,950	74.7	74.7	0.0
2002-May-01 Wed	###	36.7	###	36.58	100,824	1,850,120	76.8	76.8	2.6
2002-Apr-30 Tue	36.88	36.88	###	36.28			26.0	26.0	###
2002-Apr-29 Mon	###	###	###	###	43,959	0	39.3	39.3	0.0
2002-Apr-26 Fri	###	###	###	###			###	###	0.0
2002-Apr-24 Wed	###	###	37.8	37.89			21.7	21.7	###
2002-Apr-23 Tue	###	###	###	38.7	121,879	0	###	###	2.8
2002-Apr-22 Mon	###	38.8	###	###	133,424	2,588,425	81.4	81.4	0.0
2002-Apr-19 Fri	37.73	38.2	37.73	###	114,877	###	75.9	75.9	0.0
2002-Apr-18 Thu	37.25	37.72	37.24	37.72			78.9	78.9	2.7
2002-Apr-17 Wed	###	37.4	36.7	37.25			###	###	###
2002-Apr-16 Tue	###	36.85	###	36.78	87,727	###	###	###	2.6
2002-Apr-15 Mon	###	36.49	###	36.26	61,127	###	76.3	76.3	2.6
2002-Apr-12 Fri	###	###	35.5	###	46,888	###	###	###	0.0
2002-Apr-11 Thu	###	35.8	35.56	###			###	###	0.0
2002-Apr-10 Wed	###	###	###	35.56	30,079	0	###	###	2.5
2002-Apr-09 Tue	###	###	###	###	55,349	0	###	###	0.0
2002-Apr-08 Mon	###	35.81	35.5	###			###	###	0.0
2002-Apr-05 Fri	###	35.71	###	###			74.5	74.5	0.0
2002-Apr-04 Thu	###	###	###	###	226,079	0	37.7	37.7	0.0
2002-Apr-03 Wed	35.8	###	###	###			###	###	0.0
2002-Apr-02 Tue	36.49	36.49	35.5	35.7			###	###	2.6
2002-Mar-28 Thu	###	###	35.85	###			69.1	69.1	0.0
2002-Mar-27 Wed	35.43	###	35.4	###	56,227	###	###	###	0.0
2002-Mar-26 Tue	###	###	###	35.43	381,859	0	27.8	27.8	###
2002-Mar-25 Mon	###	###	###	###			28.1	28.1	0.0
2002-Mar-22 Fri	###	36.25	###	36.2	176,045	###	68.5	68.5	2.6
2002-Mar-21 Thu	###	36.25	###	###			###	###	0.0
2002-Mar-20 Wed	###	###	35.8	###	115,981	2,076,059	###	###	0.0
2002-Mar-19 Tue	35.53	###	35.5	###	75,972	###	82.3	82.3	0.0
2002-Mar-18 Mon	36.48	###	35.51	35.53			16.5	16.5	2.5
2002-Mar-15 Fri	36.048	###	36.048	36.25	164,985	2,973,689	###	###	###
2002-Mar-14 Thu	###	###	###	###			###	###	0.0
2002-Mar-13 Wed	37.356	37.5	###	###	577,255	###	###	###	0.0
2002-Mar-12 Tue	37.8	###	36.76	37.54			29.7	29.7	###
2002-Mar-11 Mon	###	37.7	36.73	37.684			###	###	###
2002-Mar-08 Fri	36.729	###	36.72	36.75	127,928	2,348,758	71.6	71.6	2.6
2002-Mar-07 Thu	36.2	36.75	36.2	36.7	210,242	7,668,576	###	###	###
2002-Mar-06 Wed	###	###	###	###			85.3	85.3	0.0
2002-Mar-05 Tue	###	35.28	###	35.2	260,083	###	###	###	2.5
2002-Mar-04 Mon	33.55	###	33.22	###	135,356	###	82.1	82.1	0.0
2002-Mar-01 Fri	###	###	###	33.5			17.9	17.9	2.4
2002-Feb-28 Thu	###	###	33.7	###	130,327	###	###	###	0.0
2002-Feb-27 Wed	32.5	36.25	32.4	36.25	244,253	8,383,984	###	###	###
2002-Feb-26 Tue	###	32.73	32.2	32.47	62,189	###	35.9	35.9	###
2002-Feb-25 Mon	33.25	33.27	32.75	32.75	46,729	1,542,524	24.4	24.4	###
2002-Feb-22 Fri	33.26	33.26	33.2	33.23	18,289	607,743	###	###	###
2002-Feb-21 Thu	###	33.26	32.78	33.25	140,559	4,641,258	###	###	2.4
2002-Feb-20 Wed	###	###	###	###	164,676	0	###	###	0.0
2002-Feb-19 Tue	33.74	33.8	###	###	125,221	###	###	###	0.0
2002-Feb-18 Mon	###	###	###	33.7	90,388	0	25.1	25.1	2.4
2002-Feb-15 Fri	34.788	###	###	###			21.2	21.2	0.0
2002-Feb-14 Thu	###	###	###	34.8	24,453	0	###	###	2.5
2002-Feb-13 Wed	33.5	###	###	###	23,678	0	81.7	81.7	0.0
2002-Feb-12 Tue	33.056	###	33.056	###			84.5	84.5	0.0
2002-Feb-11 Mon	###	33.25	###	33.21	74,476	###	69.2	69.2	2.4
2002-Feb-08 Fri	###	###	###	###			###	###	0.0
2002-Feb-07 Thu	###	33.2	32.82	33.182	201,482	6,650,920	###	###	###
2002-Feb-06 Wed	33.55	###	###	###	102,222	0	22.8	22.8	0.0
2002-Feb-05 Tue	###	33.7	###	33.55			81.1	81.1	###
2002-Feb-04 Mon	###	33.2	###	###	446,672	7,414,755	###	###	0.0
2002-Feb-01 Fri	###	32.7	###	###	1,247,170	20,391,229	###	###	0.0
2002-Jan-31 Thu	###	30.25	###	###			89.9	89.9	0.0
2002-Jan-30 Wed	###	###	###	###	91,243	0	###	###	0.0
2002-Jan-29 Tue	27	###	###	26.5	174,670	0	19.6	19.6	1.9
2002-Jan-28 Mon	###	###	###	###	0				0.0
2002-Jan-25 Fri	27	###	26.8	###	212,354	2,845,543	###	###	0.0
2002-Jan-24 Thu	27.087	###	26.5	###			70.6	70.6	0.0
2002-Jan-23 Wed	27.5	27.5	###	###			20.3	20.3	0.0
2002-Jan-22 Tue	27.477	###	27.2	27.5			68.3	68.3	2.0
2002-Jan-21 Mon	27.52	27.52	###	27.5	129,725	###	###	###	2.0
2002-Jan-18 Fri	27.751	27.751	27.51	27.51			###	###	###
2002-Jan-17 Thu	###	###	27.85	27.85	106,251	1,479,545	###	###	###
2002-Jan-16 Wed	27.89	###	27.86	28	571,682	###	71.8	71.8	2.0
2002-Jan-15 Tue	###	###	27.8	27.88			31.8	31.8	###
2002-Jan-14 Mon	28	28	27.8	###	42,445	###	###	###	0.0
2002-Jan-11 Fri	###	###	###	28			31.7	31.7	2.0
2002-Jan-10 Thu	###	###	28	28	129,255	1,809,570	###	###	2.0
2002-Jan-09 Wed	###	###	###	###			###	###	0.0
2002-Jan-08 Tue	27.752	###	27.752	###	94,542	###	###	###	0.0
2002-Jan-07 Mon	###	28.2	###	28			28.7	28.7	2.0
2002-Jan-04 Fri	###	###	28	28.027			28.6	28.6	###
2002-Jan-03 Thu	28.4	28.4	###	###			###	###	0.0
2002-Jan-02 Wed	###	28.4	###	###	29,045	###	80.9	80.9	0.0
2001-Dec-31 Mon	###	###	27.81	27.841	48,256	###	###	###	2.0
2001-Dec-28 Fri	###	28.25	###	28.23			70.6	70.6	###
2001-Dec-27 Thu	27.75	###	27.7	###	39,479	546,784	###	###	0.0
2001-Dec-24 Mon	###	###	###	27.75	29,083	0	###	###	2.0
2001-Dec-21 Fri	27.7	27.873	27.7	27.873	1,024,075	28,455,459	###	###	###
2001-Dec-20 Thu	27.45	27.85	27.4	27.75			###	###	2.0
2001-Dec-19 Wed	28	28.25	###	27.5	73,126	###	19.3	19.3	2.0
2001-Dec-18 Tue	###	###	27.55	27.848			30.0	30.0	###
2001-Dec-17 Mon	###	28.45	###	###	81,329	###	###	###	0.0
2001-Dec-14 Fri	27.7	###	27.7	###			87.6	87.6	0.0
2001-Dec-13 Thu	27.55	27.7	27.48	27.7	61,529	1,697,585	77.9	77.9	2.0
2001-Dec-12 Wed	27.844	27.844	27.41	###			###	###	0.0
2001-Dec-11 Tue	28.455	28.455	###	27.88	132,171	###	18.5	18.5	###
2001-Dec-10 Mon	29.583	29.583	###	###			###	###	0.0
2001-Dec-07 Fri	29.45	29.5	###	29.459			###	###	2.1
2001-Dec-06 Thu	29.541	29.55	###	29.55	55,023	###	76.2	76.2	###
2001-Dec-05 Wed	###	29.5	###	###	198,674	2,930,441	###	###	0.0
2001-Dec-04 Tue	28.87	###	28.87	###			79.0	79.0	0.0
2001-Dec-03 Mon	28.4	28.84	28.4	28.84	193,379	###	###	###	###
2001-Nov-30 Fri	28.252	###	28.252	###			###	###	0.0
2001-Nov-29 Thu	###	28.81	###	###			###	###	0.0
2001-Nov-28 Wed	###	28.81	28.25	28.81	62,821	1,792,283	81.8	81.8	2.1
2001-Nov-27 Tue	###	28.328	###	28.328	40,451	572,947	74.2	74.2	###
2001-Nov-26 Mon	###	###	###	28	45,177	0	###	###	2.0
2001-Nov-23 Fri	27.4	27.89	27.4	27.5	29,244	808,450	68.2	68.2	2.0
2001-Nov-22 Thu	27.5	27.5	27.4	27.4			###	###	2.0
2001-Nov-21 Wed	27.452	27.452	###	27.4			32.3	32.3	2.0
2001-Nov-20 Tue	###	###	27.48	27.48	49,724	###	23.8	23.8	2.0
2001-Nov-19 Mon	27.46	###	27.45	27.74	55,342	###	72.5	72.5	###
2001-Nov-16 Fri	###	###	27.2	27.46	190,829	2,595,274	###	###	###
2001-Nov-15 Thu	###	###	###	###	172,875	0	12.7	12.7	0.0
2001-Nov-14 Wed	###	###	28.7	###			###	###	0.0
2001-Nov-13 Tue	29.45	29.45	###	29.2			###	###	2.1
2001-Nov-12 Mon	###	###	28.8	###			###	###	0.0
2001-Nov-09 Fri	###	###	29	###	73,485	###	69.6	69.6	0.0
2001-Nov-08 Thu	28.85	29.43	28.85	29	431,653	###	68.1	68.1	###
2001-Nov-07 Wed	28.2	###	###	###			84.2	84.2	0.0
2001-Nov-06 Tue	###	###	27.85	28.25	114,485	###	###	###	2.0
2001-Nov-05 Mon	###	28	27.8	###			43.4	43.4	0.0
2001-Nov-02 Fri	27.452	28	27.45	27.8			###	###	2.0
2001-Nov-01 Thu	27	###	27	###	43,556	###	83.4	83.4	0.0
2001-Oct-31 Wed	27.21	27.21	26.8	###			###	###	0.0
2001-Oct-30 Tue	###	###	27	27.25	542,377	7,322,089	32.2	32.2	###
2001-Oct-29 Mon	###	###	27.51	27.671			###	###	###
2001-Oct-26 Fri	###	###	###	28			88.4	88.4	2.0
2001-Oct-25 Thu	###	###	26	26.8			###	###	1.9
2001-Oct-24 Wed	###	26.24	25.8	###	195,081	###	29.2	29.2	0.0
2001-Oct-23 Tue	25.85	###	25.8	26	414,243	###	###	###	1.9
2001-Oct-22 Mon	24.85	25.75	24.85	25.75	365,172	9,238,851	90.8	90.8	###
2001-Oct-19 Fri	24.752	###	24.25	###	3,564,876	43,224,121	###	###	0.0
2001-Oct-18 Thu	###	###	###	###	0				0.0
2001-Oct-17 Wed	###	###	25	###	194,449	###	21.4	21.4	0.0
2001-Oct-16 Tue	25.653	25.73	25.379	25.379			###	###	1.8
2001-Oct-15 Mon	###	25.71	25.55	25.59			###	###	1.8
2001-Oct-12 Fri	###	###	###	###			29.1	29.1	0.0
2001-Oct-11 Thu	###	25.5	###	25.5			80.0	80.0	###
2001-Oct-10 Wed	24.276	###	24.276	###			89.9	89.9	0.0
2001-Oct-09 Tue	24.25	24.59	24.2	24.5			73.7	73.7	1.8
2001-Oct-08 Mon	###	###	24	24.25	82,828	###	###	###	1.7
2001-Oct-05 Fri	23.8	###	23.8	###	93,648	###	85.7	85.7	0.0
2001-Oct-04 Thu	###	23.84	###	23.77			77.0	77.0	1.7
2001-Oct-03 Wed	23.747	23.84	###	###			15.1	15.1	0.0
2001-Oct-02 Tue	###	###	23	###	19,528	224,572	79.3	79.3	0.0
2001-Oct-01 Mon	23	23.5	23	###	44,370	###	###	###	0.0
2001-Sep-28 Fri	###	23.2	###	23.2	54,227	###	###	###	1.7
2001-Sep-27 Thu	22.25	22.55	22.23	22.46			74.6	74.6	1.6
2001-Sep-26 Wed	###	###	21.7	###	51,759	561,585	###	###	0.0
2001-Sep-25 Tue	22.5	###	21.7	22.8	136,254	1,478,355	###	###	1.6
2001-Sep-24 Mon	###	22.54	21.5	22			###	###	###
2001-Sep-21 Fri	###	###	22.5	22.5			###	###	1.6
2001-Sep-20 Thu	23	23.41	23	23.26			###	###	###
2001-Sep-19 Wed	###	###	###	###			###	###	0.0
2001-Sep-18 Tue	21	23	21	###			###	###	0.0
2001-Sep-17 Mon	21.387	###	###	20.85	238,889	0	46.6	46.6	###
2001-Sep-14 Fri	23.972	23.972	###	22.7			18.4	18.4	###
2001-Sep-13 Thu	###	24	23.75	23.84	33,850	###	###	###	1.7
2001-Sep-12 Wed	23	24	22.59	###			83.4	83.4	0.0
2001-Sep-11 Tue	24.5	24.81	24.41	24.71	129,653	###	###	###	###
2001-Sep-10 Mon	###	###	24.2	24.5			34.2	34.2	1.8
2001-Sep-07 Fri	24.872	###	24.4	###	221,652	2,704,154	75.3	75.3	0.0
2001-Sep-06 Thu	###	25.49	###	25			96.6	96.6	1.8
2001-Sep-05 Wed	23.45	###	23.45	23.7			###	###	1.7
2001-Sep-04 Tue	###	###	###	###			###	###	0.0
2001-Sep-03 Mon	23.177	###	21	###	183,523	###	###	###	0.0
2001-Aug-31 Fri	###	24.4	###	###			10.8	10.8	0.0
2001-Aug-30 Thu	###	25	24.4	24.5			21.5	21.5	1.8
2001-Aug-29 Wed	24.5	###	24.45	###	243,575	###	###	###	0.0
2001-Aug-28 Tue	24.543	24.8	###	24.45	165,282	###	31.6	31.6	###
2001-Aug-27 Mon	###	###	24	24.22			###	###	1.7
2001-Aug-24 Fri	23.8	###	23.7	24			76.2	76.2	1.7
2001-Aug-23 Thu	24	###	23.85	23.86			28.1	28.1	1.7
2001-Aug-22 Wed	###	###	###	###			86.4	86.4	0.0
2001-Aug-21 Tue	###	23.5	###	23.4	151,626	###	84.4	84.4	###
2001-Aug-20 Mon	###	###	22.85	23.079			###	###	1.6
2001-Aug-17 Fri	22.855	###	22.82	###			###	###	0.0
2001-Aug-16 Thu	22.8	###	###	###			###	###	0.0
2001-Aug-15 Wed	###	22.87	###	22.85			88.5	88.5	1.6
2001-Aug-14 Tue	22.7	22.71	22.2	22.4			###	###	###
2001-Aug-13 Mon	23	23	22.7	22.774	139,372	3,184,650	###	###	###
2001-Aug-10 Fri	###	###	22.5	###	180,541	2,031,086	78.8	78.8	0.0
2001-Aug-09 Thu	21.8	22.7	21.8	###			89.7	89.7	0.0
2001-Aug-08 Wed	21.55	21.85	21.5	21.8	142,555	3,089,879	###	###	1.6
2001-Aug-07 Tue	###	21.5	###	21.5	38,687	415,885	###	###	1.5
2001-Aug-06 Mon	###	21.8	21.5	21.655	19,259	416,957	###	###	###
2001-Aug-03 Fri	21.743	###	###	21.7			###	###	1.6
2001-Aug-02 Thu	21.45	22	21.45	21.7	170,023	3,693,749	76.2	76.2	1.6
2001-Aug-01 Wed	20.8	21.4	20.79	21.22	88,678	###	###	###	1.5
2001-Jul-31 Tue	20.5	20.7	20.2	###			78.2	78.2	0.0
2001-Jul-30 Mon	21.343	###	20.7	20.75	140,972	###	16.4	16.4	1.5
2001-Jul-27 Fri	###	21.4	###	###	136,849	1,464,284	###	###	0.0
2001-Jul-26 Thu	22	22	21.25	###	108,344	###	14.7	14.7	0.0
2001-Jul-25 Wed	###	22.5	###	22			###	###	###
2001-Jul-24 Tue	###	###	###	21.48			83.9	83.9	1.5
2001-Jul-23 Mon	21.45	21.5	###	21.4			37.8	37.8	1.5
2001-Jul-20 Fri	21.5	21.56	21.4	21.4	217,140	###	35.0	35.0	1.5
2001-Jul-19 Thu	21.4	21.45	###	21.4			73.2	73.2	1.5
2001-Jul-18 Wed	21.4	21.5	###	21.4	160,087	###	###	###	1.5
2001-Jul-17 Tue	21.45	21.46	###	21.4	124,282	1,333,545	###	###	1.5
2001-Jul-16 Mon	21.4	21.42	###	21.4			###	###	1.5
2001-Jul-13 Fri	21.4	21.5	###	21.4			70.8	70.8	1.5
2001-Jul-12 Thu	21.5	21.5	###	###	239,128	2,570,626	22.7	22.7	0.0
2001-Jul-11 Wed	###	###	###	21.25			13.9	13.9	1.5
2001-Jul-10 Tue	21.5	###	21.5	###			83.6	83.6	0.0
2001-Jul-09 Mon	20.4	###	20.4	21.5	455,148	###	###	###	1.5
2001-Jul-06 Fri	20.229	###	20.229	20.479			###	###	1.5
2001-Jul-05 Thu	###	###	###	20.25	110,620	0	72.1	72.1	###
2001-Jul-04 Wed	###	20.28	###	###	372,422	3,776,359	###	###	0.0
2001-Jul-03 Tue	###	###	19.75	###	317,780	3,138,077	76.4	76.4	0.0
2001-Jul-02 Mon	###	###	###	###			###	###	0.0
2001-Jun-29 Fri	19.7	19.73	###	###			24.9	24.9	0.0
2001-Jun-28 Thu	19.79	19.8	###	###			29.3	29.3	0.0
2001-Jun-27 Wed	###	20	###	19.7			25.9	25.9	1.4
2001-Jun-26 Tue	20	###	###	###	425,153	0	35.7	35.7	0.0
2001-Jun-25 Mon	20	###	20	20	521,351	###	71.9	71.9	1.4
2001-Jun-22 Fri	###	20.27	19.5	19.945			###	###	1.4
2001-Jun-21 Thu	###	19.57	###	19.4	142,987	1,399,127	82.8	82.8	1.4
2001-Jun-20 Wed	###	###	18.5	18.82	87,140	806,045	81.0	81.0	1.3
2001-Jun-19 Tue	19.187	19.187	18.5	18.5			###	###	###
2001-Jun-18 Mon	18.489	19.2	18.489	###	107,784	###	89.1	89.1	0.0
2001-Jun-15 Fri	18.5	18.8	18.25	###	51,476	###	###	###	0.0
2001-Jun-14 Thu	###	18.79	###	###			###	###	0.0
2001-Jun-13 Wed	###	17.88	###	17.87	136,284	1,218,378	###	###	###
2001-Jun-12 Tue	17.972	###	17.77	17.85			###	###	1.3
2001-Jun-11 Mon	###	###	###	###	0				0.0
2001-Jun-08 Fri	###	###	###	###			###	###	0.0
2001-Jun-07 Thu	17.84	18.089	###	18.089			###	###	1.3
2001-Jun-06 Wed	17.8	17.85	17.75	17.84			76.8	76.8	1.3
2001-Jun-05 Tue	17.89	17.89	17.7	17.71			32.6	32.6	###
2001-Jun-04 Mon	17.42	###	17.42	17.8	57,026	###	###	###	###
2001-Jun-01 Fri	16.75	###	16.75	###			###	###	0.0
2001-May-31 Thu	17.21	17.22	16.7	16.73			###	###	###
2001-May-30 Wed	###	###	17.22	17.23	20,975	###	###	###	###
2001-May-29 Tue	###	###	###	17.29			76.2	76.2	###
2001-May-28 Mon	###	###	###	###			###	###	0.0
2001-May-25 Fri	17.55	17.55	17.2	17.2	66,623	1,157,574	18.8	18.8	1.2
2001-May-24 Thu	###	###	17.55	17.55			###	###	###
2001-May-23 Wed	###	18.2	17.85	###	52,588	###	###	###	0.0
2001-May-22 Tue	###	18.8	###	###	86,486	###	30.6	30.6	0.0
2001-May-21 Mon	18.284	18.5	###	18.49			76.2	76.2	###
2001-May-18 Fri	17.727	18.4	17.727	18.4	85,028	###	###	###	1.3
2001-May-17 Thu	17.459	###	17.45	17.7	225,125	###	###	###	1.3
2001-May-16 Wed	###	###	###	###			87.6	87.6	0.0
2001-May-15 Tue	16.722	16.78	###	16.7	66,220	555,585	30.0	30.0	1.2
2001-May-14 Mon	16.7	16.78	###	16.75	23,889	200,428	###	###	###
2001-May-11 Fri	###	###	16.71	16.74			###	###	1.2
2001-May-10 Thu	16.83	16.88	16.79	16.79	16,526	###	28.2	28.2	###
2001-May-09 Wed	16.574	###	16.574	16.84			###	###	1.2
2001-May-08 Tue	###	###	16.5	16.51	52,459	432,786	16.9	16.9	###
2001-May-07 Mon	16.8	###	16.8	###			81.7	81.7	0.0
2001-May-04 Fri	###	###	16.7	16.7			###	###	1.2
2001-May-03 Thu	16.8	###	###	###			###	###	0.0
2001-May-02 Wed	###	###	###	16.8	107,445	0	###	###	1.2
2001-May-01 Tue	16.58	16.58	16.2	16.476			32.7	32.7	###
2001-Apr-30 Mon	###	16.71	###	###	66,371	554,529	72.2	72.2	0.0
2001-Apr-27 Fri	###	16.7	16.56	###			71.5	71.5	0.0
2001-Apr-26 Thu	###	###	###	###	59,277	0	28.0	28.0	0.0
2001-Apr-25 Wed	###	###	###	###	0				0.0
2001-Apr-24 Tue	###	###	###	###	58,928	0	30.7	30.7	0.0
2001-Apr-23 Mon	16.8	16.8	###	16.2			###	###	1.2
2001-Apr-20 Fri	16.655	###	###	16.75	73,884	0	78.4	78.4	###
2001-Apr-19 Thu	###	16.73	###	16.7			84.7	84.7	1.2
2001-Apr-18 Wed	###	16.4	###	###			82.6	82.6	0.0
2001-Apr-17 Tue	16.082	###	###	###			###	###	0.0
2001-Apr-16 Mon	###	###	###	###	0				0.0
2001-Apr-13 Fri	###	###	###	###	0				0.0
2001-Apr-12 Thu	###	16.21	15.8	###	49,144	786,549	###	###	0.0
2001-Apr-11 Wed	###	###	###	###			###	###	0.0
2001-Apr-10 Tue	16.2	###	15.89	###			###	###	0.0
2001-Apr-09 Mon	###	16.41	###	###	44,787	367,477	###	###	0.0
2001-Apr-06 Fri	###	16.55	###	16.4			###	###	###
2001-Apr-05 Thu	15.747	16.2	15.747	###			###	###	0.0
2001-Apr-04 Wed	###	15.88	15.25	###			30.6	30.6	0.0
2001-Apr-03 Tue	###	###	15.7	###	209,841	1,647,251	###	###	0.0
2001-Apr-02 Mon	15.85	16.25	15.85	###	101,555	1,629,957	79.4	79.4	0.0
2001-Mar-30 Fri	###	###	15.84	15.846	111,951	886,651	31.8	31.8	###
2001-Mar-29 Thu	###	###	###	###	107,040	0	74.3	74.3	0.0
2001-Mar-28 Wed	16.556	16.556	15.8	###	143,727	###	###	###	0.0
2001-Mar-27 Tue	###	###	16.45	16.5			30.7	30.7	1.2
2001-Mar-26 Mon	16.29	###	16.2	###	108,679	###	81.0	81.0	0.0
2001-Mar-23 Fri	16.386	16.386	###	###	53,875	###	###	###	0.0
2001-Mar-22 Thu	16.42	###	###	16.4			###	###	###
2001-Mar-21 Wed	###	16.455	15.8	16.455	103,158	1,663,680	###	###	1.2
2001-Mar-20 Tue	16.2	16.8	###	###	48,676	408,878	###	###	0.0
2001-Mar-19 Mon	###	###	###	###	75,985	0	###	###	0.0
2001-Mar-16 Fri	14.853	15.45	14.7	15.41	82,552	1,244,471	###	###	###
2001-Mar-15 Thu	###	###	###	14.87	162,889	0	38.5	38.5	1.1
2001-Mar-14 Wed	###	###	###	15.55			###	###	###
2001-Mar-13 Tue	###	###	###	###	96,671	0	42.1	42.1	0.0
2001-Mar-12 Mon	16.44	16.5	###	16.5			77.4	77.4	1.2
2001-Mar-09 Fri	###	###	###	###			91.0	91.0	0.0
2001-Mar-08 Thu	16.521	16.521	16.26	16.354			###	###	1.2
2001-Mar-07 Wed	16.75	16.75	16.51	###	27,979	###	24.9	24.9	0.0
2001-Mar-06 Tue	16.256	16.7	16.25	###			###	###	0.0
2001-Mar-05 Mon	###	16.23	###	16.2	88,148	715,321	82.3	82.3	1.2
2001-Mar-02 Fri	###	###	15.85	###			69.7	69.7	0.0
2001-Mar-01 Thu	###	###	###	###			70.9	70.9	0.0
2001-Feb-28 Wed	15.46	###	###	###	65,971	0	87.3	87.3	0.0
2001-Feb-27 Tue	###	###	###	15.344			9.7	9.7	###
2001-Feb-26 Mon	###	###	###	###			91.5	91.5	0.0
2001-Feb-23 Fri	15.2	###	15.2	15.7			86.5	86.5	###
2001-Feb-22 Thu	###	15.2	###	###	126,126	958,557	75.0	75.0	0.0
2001-Feb-21 Wed	###	###	###	###	103,581	0	###	###	0.0
2001-Feb-20 Tue	###	14.49	###	###			71.6	71.6	0.0
2001-Feb-19 Mon	###	###	###	###			###	###	0.0
2001-Feb-16 Fri	13.73	13.822	###	13.822	20,142	###	###	###	1.0
2001-Feb-15 Thu	###	###	13.5	13.52	23,775	160,481	13.7	13.7	1.0
2001-Feb-14 Wed	###	###	13.73	###			76.3	76.3	0.0
2001-Feb-13 Tue	###	###	###	13.82			###	###	1.0
2001-Feb-12 Mon	13.146	13.5	13.146	13.5	70,526	###	90.8	90.8	1.0
2001-Feb-09 Fri	###	###	###	###			77.7	77.7	0.0
2001-Feb-08 Thu	###	###	###	###			###	###	0.0
2001-Feb-07 Wed	13.2	13.21	###	###			###	###	0.0
2001-Feb-06 Tue	###	###	13.2	13.2	39,650	###	###	###	0.9
2001-Feb-05 Mon	13.29	###	13.2	###	14,159	93,449	###	###	0.0
2001-Feb-02 Fri	13.55	13.55	13.2	13.29			###	###	###
2001-Feb-01 Thu	13.2	13.5	13.2	13.5	49,657	662,920	85.2	85.2	1.0
2001-Jan-31 Wed	###	13.4	13.2	13.4			###	###	1.0
2001-Jan-30 Tue	###	###	13.21	###	18,120	119,682	###	###	0.0
2001-Jan-29 Mon	13.174	13.22	13.174	13.2			73.6	73.6	0.9
2001-Jan-25 Thu	13.29	13.29	###	###	49,150	###	###	###	0.0
2001-Jan-24 Wed	###	13.4	###	13.27			###	###	0.9
2001-Jan-23 Tue	13.657	13.657	13.2	13.21			10.9	10.9	###
2001-Jan-22 Mon	13.5	###	13.5	13.56			###	###	1.0
2001-Jan-19 Fri	13.21	13.49	13.21	13.43	65,372	###	###	###	###
2001-Jan-18 Thu	###	13.29	###	13.2	101,528	674,653	###	###	0.9
2001-Jan-17 Wed	12.5	###	12.5	###			89.4	89.4	0.0
2001-Jan-16 Tue	###	###	12.2	12.57			88.2	88.2	0.9
2001-Jan-15 Mon	12.682	12.682	###	###			18.5	18.5	0.0
2001-Jan-12 Fri	12.73	12.8	12.5	12.7			###	###	0.9
2001-Jan-11 Thu	12.755	12.81	12.7	12.7			34.1	34.1	0.9
2001-Jan-10 Wed	12.5	12.75	12.5	12.75	39,385	###	84.9	84.9	###
2001-Jan-09 Tue	###	###	###	12.5	25,624	0	28.3	28.3	0.9
2001-Jan-08 Mon	12.4	12.75	12.4	###			84.8	84.8	0.0
2001-Jan-05 Fri	###	12.45	###	12.384	363,756	2,264,381	###	###	0.9
2001-Jan-04 Thu	###	###	###	###	24,452	0	###	###	0.0
2001-Jan-03 Wed	###	11.75	11.58	11.75	13,642	###	83.4	83.4	###
2001-Jan-02 Tue	###	###	###	###	36,477	0	73.6	73.6	0.0
2001-Jan-01 Mon	11.42	11.53	11.4	11.5			###	###	###
2000-Dec-29 Fri	11.42	11.53	11.4	11.5			###	###	###
2000-Dec-28 Thu	11.52	11.54	###	11.4	7,552	43,575	###	###	0.8
2000-Dec-27 Wed	11.5	11.54	11.47	11.5	49,289	###	67.5	67.5	###
2000-Dec-26 Tue	###	###	11.46	11.46	18,254	###	###	###	0.8
2000-Dec-25 Mon	###	###	11.46	11.46	18,254	###	###	###	0.8
2000-Dec-22 Fri	###	###	11.46	11.46	18,254	###	###	###	0.8
2000-Dec-21 Thu	11.5	11.79	11.5	###			78.5	78.5	0.0
2000-Dec-20 Wed	11.49	11.55	11.4	###	99,023	1,136,288	###	###	0.0
2000-Dec-19 Tue	###	###	###	11.5			33.4	33.4	###
2000-Dec-18 Mon	###	###	###	11.58	23,878	0	###	###	0.8
2000-Dec-15 Fri	###	11.7	###	###			16.5	16.5	0.0
2000-Dec-14 Thu	11.75	11.75	11.647	11.647	31,878	372,924	###	###	###
2000-Dec-13 Wed	11.57	11.75	11.57	11.75			###	###	###
2000-Dec-12 Tue	###	11.7	###	11.7			76.0	76.0	0.8
2000-Dec-11 Mon	11.55	11.7	11.51	11.7	78,259	###	80.1	80.1	0.8
2000-Dec-08 Fri	###	###	11.5	11.7			7.7	7.7	0.8
2000-Dec-07 Thu	12.2	12.23	###	###	87,774	###	###	###	0.0
2000-Dec-06 Wed	###	###	###	12.2			80.6	80.6	###
2000-Dec-05 Tue	12.2	12.2	###	###	176,976	1,079,553	###	###	0.0
2000-Dec-04 Mon	###	###	###	12.2			###	###	###
2000-Dec-01 Fri	###	12.4	###	12.285			87.1	87.1	0.9
2000-Nov-30 Thu	###	11.75	11.47	11.75			79.9	79.9	###
2000-Nov-29 Wed	11.5	###	###	###			84.2	84.2	0.0
2000-Nov-28 Tue	12.189	12.189	11.71	11.71			13.7	13.7	###
2000-Nov-27 Mon	12.26	12.4	12.2	12.2	23,887	###	###	###	###
2000-Nov-24 Fri	12.51	12.51	12.26	12.4			23.4	23.4	0.9
2000-Nov-23 Thu	###	###	12.55	12.55			25.1	25.1	###
2000-Nov-22 Wed	12.7	12.81	12.7	12.71			72.7	72.7	0.9
2000-Nov-21 Tue	###	12.7	###	12.7	11,177	70,973	74.1	74.1	0.9
2000-Nov-20 Mon	12.55	###	12.5	###	9,084	56,775	###	###	0.0
2000-Nov-17 Fri	12.72	12.72	12.48	12.553			23.4	23.4	###
2000-Nov-16 Thu	12.75	12.75	###	12.71	56,974	###	35.0	35.0	0.9
2000-Nov-15 Wed	12.5	###	12.5	12.53	34,545	###	70.3	70.3	###
2000-Nov-13 Mon	###	###	12.45	###	36,850	###	80.0	80.0	0.0
2000-Nov-10 Fri	###	###	###	###	60,276	0	15.4	15.4	0.0
2000-Nov-09 Thu	12.7	###	12.7	###			85.3	85.3	0.0
2000-Nov-08 Wed	12.543	12.83	12.543	###			77.9	77.9	0.0
2000-Nov-07 Tue	###	12.5	###	12.5	38,873	242,956	###	###	0.9
2000-Nov-06 Mon	12.24	12.5	12.24	###	10,471	129,526	###	###	0.0
2000-Nov-03 Fri	###	12.24	11.83	12.24	93,787	1,128,726	###	###	0.9
2000-Nov-02 Thu	###	###	###	11.8			###	###	0.8
2000-Nov-01 Wed	11.75	11.8	###	###			29.7	29.7	0.0
2000-Oct-31 Tue	11.8	11.8	###	###	26,471	156,178	###	###	0.0
2000-Oct-30 Mon	11.84	###	11.8	11.8	31,952	###	###	###	0.8
2000-Oct-27 Fri	###	###	11.8	11.8			23.7	23.7	0.8
2000-Oct-26 Thu	###	###	###	###			###	###	0.0
2000-Oct-25 Wed	11.75	###	###	12.049			84.7	84.7	###
2000-Oct-24 Tue	11.5	11.75	11.48	11.75	17,744	###	85.5	85.5	###
2000-Oct-23 Mon	###	11.5	###	11.5	82,649	###	80.3	80.3	###
2000-Oct-20 Fri	###	###	###	###			78.3	78.3	0.0
2000-Oct-19 Thu	###	11.2	###	###			77.4	77.4	0.0
2000-Oct-18 Wed	###	11.2	###	###	18,223	102,048	73.1	73.1	0.0
2000-Oct-17 Tue	###	###	11.2	###			###	###	0.0
2000-Oct-16 Mon	11.25	11.4	11.2	11.4			75.2	75.2	0.8
2000-Oct-13 Fri	11.25	11.26	###	11.25	61,681	###	68.6	68.6	###
2000-Oct-12 Thu	11.253	###	11.25	###	75,757	###	79.4	79.4	0.0
2000-Oct-11 Wed	###	11.2	###	11.2			###	###	0.8
2000-Oct-10 Tue	10.771	###	10.771	###			###	###	0.0
2000-Oct-09 Mon	###	###	10.8	10.8			30.3	30.3	###
2000-Oct-06 Fri	###	###	###	10.84	16,749	0	###	###	0.8
2000-Oct-05 Thu	10.8	10.8	###	###			###	###	0.0
2000-Oct-04 Wed	###	###	###	10.8	199,077	0	22.7	22.7	###
2000-Oct-03 Tue	10.75	###	10.75	###	12,527	###	84.4	84.4	0.0
2000-Oct-02 Mon	###	11.2	###	11.2			###	###	0.8
2000-Sep-29 Fri	###	###	###	###			64.6	64.6	0.0
2000-Sep-28 Thu	###	10.54	###	10.5			###	###	0.8
2000-Sep-27 Wed	###	###	###	###	43,944	0	###	###	0.0
2000-Sep-26 Tue	###	###	###	###	30,220	0	###	###	0.0
2000-Sep-25 Mon	###	###	###	###	21,250	0	8.8	8.8	0.0
2000-Sep-22 Fri	###	###	10.4	10.4			###	###	0.7
2000-Sep-21 Thu	11.29	###	###	###	86,148	0	14.7	14.7	0.0
2000-Sep-20 Wed	###	###	###	###	40,844	0	86.0	86.0	0.0
2000-Sep-19 Tue	###	###	###	###			###	###	0.0
2000-Sep-18 Mon	11.284	###	###	11.29	45,585	0	84.5	84.5	###
2000-Sep-15 Fri	###	###	11.2	###			34.6	34.6	0.0
2000-Sep-14 Thu	11.49	11.49	11.2	###	94,324	###	25.1	25.1	0.0
2000-Sep-13 Wed	###	###	###	###	31,387	0	11.7	11.7	0.0
2000-Sep-12 Tue	###	11.58	###	11.5			83.6	83.6	###
2000-Sep-11 Mon	###	###	11.25	###	57,550	###	###	###	0.0
2000-Sep-08 Fri	###	11.49	###	11.4	55,943	###	88.8	88.8	0.8
2000-Sep-07 Thu	###	###	10.85	###	39,158	###	83.0	83.0	0.0
2000-Sep-06 Wed	10.755	###	10.755	###			87.5	87.5	0.0
2000-Sep-05 Tue	10.5	10.75	10.5	10.75			88.2	88.2	0.8
2000-Sep-04 Mon	###	###	###	###	47,371	0	90.1	90.1	0.0
2000-Sep-01 Fri	10.25	10.4	###	10.4			###	###	0.7
2000-Aug-31 Thu	###	###	10.2	10.25			15.7	15.7	0.7
2000-Aug-30 Wed	###	10.8	10.5	10.5			###	###	0.8
2000-Aug-29 Tue	10.7	###	10.7	10.7	31,757	###	###	###	0.8
2000-Aug-28 Mon	10.2	10.7	10.2	10.7	29,843	311,859	95.8	95.8	0.8
2000-Aug-25 Fri	10.2	###	###	10.2	171,159	0	74.4	74.4	0.7
2000-Aug-24 Thu	###	###	10.2	10.28			###	###	0.7
2000-Aug-23 Wed	###	###	10.2	###	109,322	557,542	###	###	0.0
2000-Aug-22 Tue	11.5	11.55	###	###			5.8	5.8	0.0
2000-Aug-21 Mon	11.5	###	11.45	11.5	64,221	###	###	###	###
2000-Aug-18 Fri	###	11.55	11.2	11.4	56,882	###	###	###	0.8
2000-Aug-17 Thu	###	11.25	###	###			###	###	0.0
2000-Aug-16 Wed	10.8	10.8	###	10.8			###	###	###
2000-Aug-15 Tue	10.5	10.8	10.5	10.7			###	###	0.8
2000-Aug-14 Mon	10.5	###	10.5	10.5	63,727	###	###	###	0.8
2000-Aug-11 Fri	###	10.4	###	10.4			###	###	0.7
2000-Aug-10 Thu	###	10.4	###	###			27.1	27.1	0.0
2000-Aug-09 Wed	###	###	10.25	###	114,678	587,724	###	###	0.0
2000-Aug-08 Tue	10.24	10.55	10.24	10.5			87.7	87.7	0.8
2000-Aug-07 Mon	9.8	###	9.8	###	46,540	228,046	###	###	0.0
2000-Aug-04 Fri	9.74	9.8	###	9.8			###	###	0.7
2000-Aug-03 Thu	###	9.74	9.53	9.74	53,873	###	77.2	77.2	0.7
2000-Aug-02 Wed	9.7	9.73	###	###			29.9	29.9	0.0
2000-Aug-01 Tue	###	9.73	###	9.73	34,974	170,148	71.7	71.7	###
2000-Jul-31 Mon	9.8	9.8	###	###	11,648	57,075	22.8	22.8	0.0
2000-Jul-28 Fri	9.884	9.884	9.81	9.84	8,587	84,556	36.6	36.6	0.7
2000-Jul-27 Thu	9.85	9.89	9.8	9.89	124,274	1,223,477	77.2	77.2	###
2000-Jul-26 Wed	9.7	9.82	9.7	9.82			###	###	###
2000-Jul-25 Tue	9.7	9.7	###	9.7			###	###	0.7
2000-Jul-24 Mon	###	9.7	###	###	11,175	###	74.3	74.3	0.0
2000-Jul-21 Fri	###	9.79	9.59	###	14,785	###	###	###	0.0
2000-Jul-20 Thu	###	###	###	###	8,788	0	###	###	0.0
2000-Jul-19 Wed	###	###	###	###			###	###	0.0
2000-Jul-18 Tue	9.59	###	9.5	###	7,648	36,328	###	###	0.0
2000-Jul-17 Mon	9.81	9.81	9.59	9.59	21,672	###	###	###	0.7
2000-Jul-14 Fri	###	9.8	9.59	9.8			###	###	0.7
2000-Jul-13 Thu	9.48	9.7	9.48	9.59	29,728	###	###	###	0.7
2000-Jul-12 Wed	###	9.5	9.25	9.5			74.3	74.3	0.7
2000-Jul-11 Tue	9.25	9.5	9.25	###			###	###	0.0
2000-Jul-10 Mon	###	9.41	9.25	9.25			24.8	24.8	###
2000-Jul-07 Fri	9.4	9.42	9.25	###	29,371	274,178	###	###	0.0
2000-Jul-06 Thu	###	9.45	###	9.4	431,346	###	78.7	78.7	###
2000-Jul-05 Wed	9.2	9.2	###	###			###	###	0.0
2000-Jul-04 Tue	9.5	9.5	###	###	67,655	###	13.2	13.2	0.0
2000-Jul-03 Mon	9.81	9.81	###	9.4			5.3	5.3	###
2000-Jun-30 Fri	9	###	9	9.854			91.8	91.8	###
2000-Jun-29 Thu	8.59	###	8.55	###			###	###	0.0
2000-Jun-28 Wed	8.4	###	8.4	###	153,541	644,872	74.8	74.8	0.0
2000-Jun-27 Tue	8.5	8.5	8.4	8.4	83,685	###	28.2	28.2	###
2000-Jun-26 Mon	8.75	8.75	###	###			26.8	26.8	0.0
2000-Jun-23 Fri	###	###	8.46	8.5			###	###	0.6
2000-Jun-22 Thu	8.7	8.75	8.58	###	109,627	###	32.4	32.4	0.0
2000-Jun-21 Wed	8.71	8.71	8.55	###	94,051	###	34.7	34.7	0.0
2000-Jun-20 Tue	8.52	###	8.5	###			85.2	85.2	0.0
2000-Jun-19 Mon	8.5	8.55	###	8.52			73.5	73.5	0.6
2000-Jun-16 Fri	8.4	###	8.4	###	54,652	###	78.3	78.3	0.0
2000-Jun-15 Thu	###	8.41	###	8.4	18,128	76,228	72.9	72.9	###
2000-Jun-14 Wed	8.25	8.4	8.25	###			###	###	0.0
2000-Jun-13 Tue	###	###	###	###			41.0	41.0	0.0
2000-Jun-12 Mon	###	###	###	###	0				0.0
2000-Jun-08 Thu	8.21	8.45	8.21	###			###	###	0.0
2000-Jun-07 Wed	8.27	###	8.21	8.21			###	###	###
2000-Jun-06 Tue	8.27	###	8.26	###			73.2	73.2	0.0
2000-Jun-05 Mon	8.26	8.4	8.26	###	16,555	###	###	###	0.0
2000-Jun-02 Fri	###	8.26	###	8.26			###	###	0.6
2000-Jun-01 Thu	###	8.2	###	8.2	45,956	###	###	###	0.6
2000-May-31 Wed	8	8.2	###	8.2	154,371	632,921	84.6	84.6	0.6
2000-May-30 Tue	###	###	7.76	###	25,482	98,870	27.0	27.0	0.0
2000-May-29 Mon	7.87	8	7.76	8			79.9	79.9	###
2000-May-26 Fri	8.041	8.041	7.8	7.89			###	###	###
2000-May-25 Thu	###	###	7.89	8	22,675	89,452	###	###	###
2000-May-24 Wed	###	###	8	###	14,176	###	72.6	72.6	0.0
2000-May-23 Tue	8.142	8.2	###	8.2	32,375	###	###	###	0.6
2000-May-22 Mon	###	###	###	###	19,747	0	###	###	0.0
2000-May-19 Fri	###	###	###	###			###	###	0.0
2000-May-18 Thu	8.21	8.4	###	8.4			###	###	###
2000-May-17 Wed	8.25	8.25	8.2	8.21	45,187	###	37.2	37.2	###
2000-May-16 Tue	8.344	8.344	8.25	8.25	27,647	229,387	###	###	###
2000-May-15 Mon	8.22	8.27	8.22	8.25	46,483	383,252	###	###	###
2000-May-12 Fri	8	###	8	###			73.7	73.7	0.0
2000-May-11 Thu	###	###	8	8			###	###	###
2000-May-10 Wed	8.4	8.42	###	###	51,578	217,143	###	###	0.0
2000-May-09 Tue	8.454	8.454	8.4	8.4	34,887	###	###	###	###
2000-May-08 Mon	###	8.42	8.25	8.25	27,621	230,221	###	###	###
2000-May-05 Fri	8.22	8.448	8.2	8.448	37,758	###	76.7	76.7	###
2000-May-04 Thu	8.45	8.45	8.22	8.22	8,872	73,948	20.3	20.3	0.6
2000-May-03 Wed	###	8.45	###	8.45			###	###	###
2000-May-02 Tue	###	###	###	###			82.7	82.7	0.0
2000-May-01 Mon	8.2	8.2	###	8.2			###	###	0.6
2000-Apr-28 Fri	###	8.28	###	8.2			###	###	0.6
2000-Apr-27 Thu	7.85	###	7.8	###			###	###	0.0
2000-Apr-26 Wed	7.85	###	7.52	###			75.3	75.3	0.0
2000-Apr-25 Tue	7.8	7.8	7.8	7.8	0				0.6
2000-Apr-24 Mon	7.8	7.8	7.8	7.8	0				0.6
2000-Apr-21 Fri	7.8	7.8	7.8	7.8	0				0.6
2000-Apr-20 Thu	8.182	8.182	7.8	7.8	24,772	197,953	10.2	10.2	0.6
2000-Apr-19 Wed	8.25	8.25	###	8.24	54,451	###	###	###	0.6
2000-Apr-18 Tue	###	###	###	###			26.4	26.4	0.0
2000-Apr-17 Mon	###	8.21	###	8			###	###	###
2000-Apr-14 Fri	8.8	###	8.8	8.8	49,378	###	57.7	57.7	0.6
2000-Apr-13 Thu	8.81	###	8.8	8.81			###	###	###
2000-Apr-12 Wed	8.85	8.86	8.8	8.85			66.6	66.6	0.6
2000-Apr-11 Tue	8.782	###	8.77	8.87			82.6	82.6	###
2000-Apr-07 Fri	8.8	8.88	###	8.8	91,182	404,848	66.3	66.3	0.6
2000-Apr-06 Thu	###	8.82	###	8.75	83,074	366,356	28.1	28.1	0.6
2000-Apr-05 Wed	###	###	8.76	8.8	313,129	###	40.3	40.3	0.6
2000-Apr-04 Tue	8.826	9	8.77	9	71,051	631,288	86.0	86.0	0.6
2000-Apr-03 Mon	###	8.89	###	8.85	66,078	###	83.2	83.2	0.6
2000-Mar-31 Fri	8.76	8.76	8.55	8.73	125,426	###	41.5	41.5	###
2000-Mar-30 Thu	9	9.2	8.79	8.86			###	###	0.6
2000-Mar-29 Wed	###	###	###	###	158,977	0	###	###	0.0
2000-Mar-28 Tue	###	8.55	###	###			83.8	83.8	0.0
2000-Mar-24 Fri	###	###	7.87	7.89			39.3	39.3	###
2000-Mar-23 Thu	7.8	###	7.8	7.87	50,578	197,254	###	###	0.6
2000-Mar-22 Wed	7.743	7.85	7.74	7.75			###	###	###
2000-Mar-21 Tue	###	7.76	###	7.75			###	###	###
2000-Mar-20 Mon	###	7.5	7.24	7.5			81.2	81.2	0.5
2000-Mar-17 Fri	7.71	7.8	7.42	7.42	62,473	###	###	###	0.5
2000-Mar-16 Thu	###	7.7	###	###			93.5	93.5	0.0
2000-Mar-15 Wed	7.058	7.2	###	7.2	58,482	###	###	###	0.5
2000-Mar-14 Tue	###	7.22	###	###			81.5	81.5	0.0
2000-Mar-13 Mon	###	7	###	###	54,748	###	67.4	67.4	0.0
2000-Mar-10 Fri	6.7	###	6.7	###	98,827	331,070	82.1	82.1	0.0
2000-Mar-09 Thu	6.53	###	6.53	###	37,188	###	77.4	77.4	0.0
2000-Mar-08 Wed	###	###	6.53	6.53			26.5	26.5	###
2000-Mar-07 Tue	6.75	6.75	6.5	###			###	###	0.0
2000-Mar-06 Mon	###	###	6.7	6.8	74,653	250,087	30.4	30.4	0.5
2000-Mar-03 Fri	###	###	6.85	6.88			###	###	###
2000-Mar-02 Thu	6.81	7	6.81	###	140,640	###	###	###	0.0
2000-Mar-01 Wed	6.81	6.88	6.78	6.81	30,583	208,881	###	###	###
2000-Feb-29 Tue	6.7	6.7	6.55	6.7	76,944	509,754	68.6	68.6	0.5
2000-Feb-28 Mon	6.75	6.75	6.55	###	153,555	1,021,140	31.6	31.6	0.0
2000-Feb-25 Fri	6.85	6.85	6.72	6.82	50,445	###	40.0	40.0	0.5
2000-Feb-24 Thu	###	###	6.8	6.8			###	###	0.5
2000-Feb-23 Wed	###	7.25	###	###	147,679	###	###	###	0.0
2000-Feb-22 Tue	6.77	###	###	###	34,088	0	###	###	0.0
2000-Feb-21 Mon	###	6.8	###	###	51,641	175,579	32.7	32.7	0.0
2000-Feb-18 Fri	6.7	6.8	###	6.8			###	###	0.5
2000-Feb-17 Thu	6.75	6.75	###	###	59,659	201,349	27.8	27.8	0.0
2000-Feb-16 Wed	6.743	6.76	6.7	6.75	30,248	###	68.4	68.4	0.5
2000-Feb-15 Tue	6.75	6.75	6.54	###	84,140	###	30.5	30.5	0.0
2000-Feb-14 Mon	###	###	###	6.7	38,524	0	26.1	26.1	0.5
2000-Feb-11 Fri	6.72	6.75	###	###			32.8	32.8	0.0
2000-Feb-10 Thu	6.81	6.81	6.72	6.72	14,851	###	###	###	0.5
2000-Feb-09 Wed	6.7	6.88	###	6.8	63,055	###	78.1	78.1	0.5
2000-Feb-08 Tue	6.74	6.75	###	###			44.8	44.8	0.0
2000-Feb-07 Mon	###	6.8	###	6.7			###	###	0.5
2000-Feb-04 Fri	###	###	6.55	###	100,383	328,754	###	###	0.0
2000-Feb-03 Thu	6.543	###	6.5	###			76.1	76.1	0.0
2000-Feb-02 Wed	6.288	6.49	6.25	6.49	149,322	951,181	88.8	88.8	###
2000-Feb-01 Tue	###	6.28	###	6.2			###	###	0.4
2000-Jan-31 Mon	5.928	###	###	###			77.3	77.3	0.0
2000-Jan-28 Fri	5.81	###	5.81	###			###	###	0.0
2000-Jan-27 Thu	5.785	5.88	5.785	5.8	36,723	214,186	65.6	65.6	0.4
2000-Jan-25 Tue	5.85	5.87	5.8	5.8			###	###	0.4
2000-Jan-24 Mon	5.88	###	5.85	5.88	22,751	66,546	###	###	0.4
2000-Jan-21 Fri	###	5.85	###	5.85			85.1	85.1	0.4
2000-Jan-20 Thu	###	###	###	###			70.2	70.2	0.0
2000-Jan-19 Wed	5.58	###	5.56	###	96,871	###	###	###	0.0
2000-Jan-18 Tue	###	###	5.52	###			68.5	68.5	0.0
2000-Jan-17 Mon	###	###	5.5	5.5	44,057	121,156	###	###	0.4
2000-Jan-14 Fri	5.54	###	5.51	###			###	###	0.0
2000-Jan-13 Thu	5.5	###	5.5	5.56	37,789	###	###	###	0.4
2000-Jan-12 Wed	5.555	5.59	5.4	5.5			29.5	29.5	0.4
2000-Jan-11 Tue	###	###	5.53	5.55	248,124	###	38.6	38.6	###
2000-Jan-10 Mon	5.4	5.4	###	5.4			68.4	68.4	0.4
2000-Jan-07 Fri	###	###	###	###	19,380	0	###	###	0.0
2000-Jan-06 Thu	5.359	5.45	5.359	5.4	32,952	178,089	###	###	0.4
2000-Jan-05 Wed	###	5.5	###	5.4			31.4	31.4	0.4
2000-Jan-04 Tue	###	###	5.5	5.5			37.2	37.2	0.4
1999-Dec-31 Fri	###	###	###	###	30,648	0	69.8	69.8	0.0
1999-Dec-30 Thu	###	###	###	###	30,648	0	69.8	69.8	0.0
1999-Dec-29 Wed	###	###	###	###			85.7	85.7	0.0
1999-Dec-28 Tue	5.48	5.5	5.4	5.48	10,548	57,486	###	###	###
1999-Dec-27 Mon	5.48	5.5	5.4	5.48	10,548	57,486	###	###	###
1999-Dec-24 Fri	5.48	5.5	5.4	5.48	10,548	57,486	###	###	###
1999-Dec-23 Thu	5.5	5.5	5.4	5.48	29,380	160,121	37.3	37.3	###
1999-Dec-22 Wed	5.5	5.53	5.46	5.53	29,574	###	###	###	###
1999-Dec-21 Tue	###	###	5.5	5.5			###	###	0.4
1999-Dec-20 Mon	5.56	5.58	5.5	5.58			69.7	69.7	0.4
1999-Dec-17 Fri	###	###	5.56	5.56			31.8	31.8	0.4
1999-Dec-16 Thu	5.48	###	###	###	25,825	0	###	###	0.0
1999-Dec-15 Wed	5.5	5.55	5.4	5.55			###	###	###
1999-Dec-14 Tue	5.44	5.5	###	###	47,286	###	###	###	0.0
1999-Dec-13 Mon	5.49	5.5	###	5.5	43,575	###	71.8	71.8	0.4
1999-Dec-10 Fri	5.5	5.5	5.45	5.5			70.4	70.4	0.4
1999-Dec-09 Thu	5.5	###	5.5	5.5	54,242	###	###	###	0.4
1999-Dec-08 Wed	###	###	5.45	5.5	50,057	###	20.0	20.0	0.4
1999-Dec-07 Tue	###	###	5.59	###			###	###	0.0
1999-Dec-06 Mon	###	5.75	###	5.7			###	###	0.4
1999-Dec-03 Fri	###	###	5.47	###	98,443	269,241	###	###	0.0
1999-Dec-02 Thu	5.55	###	5.55	5.55	104,654	###	68.2	68.2	###
1999-Dec-01 Wed	5.47	5.55	5.45	5.5	147,446	810,953	66.5	66.5	0.4
1999-Nov-30 Tue	###	5.49	###	5.49			75.8	75.8	0.4
1999-Nov-29 Mon	5.49	5.49	5.4	5.49			###	###	0.4
1999-Nov-26 Fri	5.42	5.45	5.4	5.45			###	###	###
1999-Nov-25 Thu	5.5	5.5	###	5.45			###	###	###
1999-Nov-24 Wed	5.51	5.51	5.48	5.5			###	###	0.4
1999-Nov-23 Tue	5.52	5.55	###	5.5			###	###	0.4
1999-Nov-22 Mon	5.542	5.542	5.46	5.53	20,642	113,551	###	###	###
1999-Nov-19 Fri	###	###	5.45	5.55			###	###	###
1999-Nov-18 Thu	###	###	5.54	###	36,942	102,329	25.8	25.8	0.0
1999-Nov-17 Wed	5.7	5.7	###	###			###	###	0.0
1999-Nov-16 Tue	5.5	###	5.5	###			86.3	86.3	0.0
1999-Nov-15 Mon	###	5.5	###	5.5	86,824	###	88.1	88.1	0.4
1999-Nov-12 Fri	###	5.4	###	5.4			###	###	0.4
1999-Nov-11 Thu	###	###	5.25	###	67,257	176,549	###	###	0.0
1999-Nov-10 Wed	5.29	###	5.2	5.284	58,682	152,573	28.9	28.9	0.4
1999-Nov-09 Tue	5.225	###	5.22	###			###	###	0.0
1999-Nov-08 Mon	5.25	5.27	5.21	5.21			###	###	0.4
1999-Nov-05 Fri	5.22	5.27	5.2	5.25			###	###	0.4
1999-Nov-04 Thu	###	5.26	###	5.2	51,555	135,589	75.7	75.7	###
1999-Nov-03 Wed	###	5.2	###	5.2	67,224	174,782	75.1	75.1	###
1999-Nov-02 Tue	5.2	5.2	###	5.2			70.8	70.8	###
1999-Nov-01 Mon	5.281	###	###	###			###	###	0.0
1999-Oct-29 Fri	###	###	###	###			35.7	35.7	0.0
1999-Oct-28 Thu	5.27	###	5.27	5.344	92,086	242,646	76.1	76.1	###
1999-Oct-27 Wed	###	5.46	###	5.25			###	###	0.4
1999-Oct-26 Tue	5	###	5	###			89.2	89.2	0.0
1999-Oct-25 Mon	###	###	###	5			###	###	0.4
1999-Oct-22 Fri	###	###	###	###			###	###	0.0
1999-Oct-21 Thu	5	###	###	###			###	###	0.0
1999-Oct-20 Wed	###	###	4.89	###			###	###	0.0
1999-Oct-19 Tue	###	###	4.88	###			###	###	0.0
1999-Oct-18 Mon	###	###	###	###	70,654	0	80.8	80.8	0.0
1999-Oct-15 Fri	###	###	###	###	63,383	0	35.4	35.4	0.0
1999-Oct-14 Thu	###	###	###	###	56,585	0	###	###	0.0
1999-Oct-13 Wed	5.185	5.185	###	###	13,325	34,545	26.0	26.0	0.0
1999-Oct-12 Tue	5.21	5.25	###	###	36,723	###	26.5	26.5	0.0
1999-Oct-11 Mon	###	###	5.23	5.25	27,284	71,347	###	###	0.4
1999-Oct-08 Fri	5.25	5.25	5.22	5.24	85,725	448,770	###	###	0.4
1999-Oct-07 Thu	###	###	5.25	5.25			25.1	25.1	0.4
1999-Oct-06 Wed	###	###	5.25	5.27	139,475	366,121	33.9	33.9	###
1999-Oct-05 Tue	5.25	###	5.21	###	82,747	215,555	###	###	0.0
1999-Oct-04 Mon	###	###	5.21	5.25			###	###	0.4
1999-Oct-01 Fri	###	5.4	5.29	###	79,242	423,548	64.2	64.2	0.0
1999-Sep-30 Thu	###	###	###	###	287,158	0	###	###	0.0
1999-Sep-29 Wed	###	5.25	###	5.2	139,144	365,253	###	###	###
1999-Sep-27 Mon	###	###	###	###			13.5	13.5	0.0
1999-Sep-24 Fri	5.245	5.245	###	###	38,744	###	12.8	12.8	0.0
1999-Sep-23 Thu	###	###	###	###	130,157	0	###	###	0.0
1999-Sep-22 Wed	###	###	5.29	###	31,753	83,986	69.1	69.1	0.0
1999-Sep-21 Tue	5.4	5.42	###	5.4	36,841	###	###	###	0.4
1999-Sep-20 Mon	5.53	5.53	5.43	5.43	28,944	###	22.7	22.7	0.4
1999-Sep-17 Fri	5.58	5.58	5.54	5.55	6,685	###	30.0	30.0	###
1999-Sep-16 Thu	5.55	###	5.55	5.58			###	###	0.4
1999-Sep-15 Wed	5.51	5.55	5.5	5.55	43,781	###	81.1	81.1	###
1999-Sep-14 Tue	5.45	5.55	5.45	5.51			77.1	77.1	###
1999-Sep-13 Mon	5.46	5.48	5.46	5.46	53,859	###	74.1	74.1	###
1999-Sep-10 Fri	5.644	5.644	5.46	5.46			7.2	7.2	###
1999-Sep-09 Thu	###	###	###	###			67.2	67.2	0.0
1999-Sep-08 Wed	5.72	5.74	###	###			###	###	0.0
1999-Sep-07 Tue	###	5.74	5.7	5.74	55,448	###	78.3	78.3	0.4
1999-Sep-06 Mon	5.8	5.8	5.72	5.73	22,373	###	###	###	###
1999-Sep-03 Fri	5.7	5.7	###	###	58,257	###	32.3	32.3	0.0
1999-Sep-02 Thu	5.82	5.82	###	5.7			16.2	16.2	0.4
1999-Sep-01 Wed	###	###	###	5.81			###	###	###
1999-Aug-31 Tue	5.682	###	###	###			75.5	75.5	0.0
1999-Aug-30 Mon	5.684	5.684	###	###	54,746	155,588	###	###	0.0
1999-Aug-27 Fri	###	5.7	###	###	88,874	###	###	###	0.0
1999-Aug-26 Thu	###	###	###	###			71.6	71.6	0.0
1999-Aug-25 Wed	###	###	5.58	###	40,570	###	32.5	32.5	0.0
1999-Aug-24 Tue	###	###	5.57	5.59			###	###	###
1999-Aug-23 Mon	5.48	###	5.48	5.55	96,987	265,744	###	###	###
1999-Aug-20 Fri	5.45	5.47	5.4	5.45	67,646	367,656	###	###	###
1999-Aug-19 Thu	5.45	5.5	5.4	5.5	33,572	###	###	###	0.4
1999-Aug-18 Wed	5.49	5.49	5.43	5.48	39,488	###	###	###	###
1999-Aug-17 Tue	5.45	5.45	###	5.4			###	###	0.4
1999-Aug-16 Mon	5.384	5.45	###	5.45			75.9	75.9	###
1999-Aug-13 Fri	###	5.4	###	###			70.1	70.1	0.0
1999-Aug-12 Thu	5.5	5.5	###	5.4	44,986	###	16.1	16.1	0.4
1999-Aug-11 Wed	###	5.5	5.4	5.5	21,688	###	84.2	84.2	0.4
1999-Aug-10 Tue	5.5	5.55	5.4	5.55			###	###	###
1999-Aug-09 Mon	5.45	5.5	5.45	5.5			83.9	83.9	0.4
1999-Aug-06 Fri	5.5	5.5	5.45	5.45			34.4	34.4	###
1999-Aug-05 Thu	5.45	5.5	###	5.5	23,141	###	###	###	0.4
1999-Aug-04 Wed	5.5	5.5	###	5.4			19.6	19.6	0.4
1999-Aug-03 Tue	###	###	5.48	5.48	36,453	99,881	###	###	###
1999-Aug-02 Mon	5.683	5.683	###	###	4,372	12,423	###	###	0.0
1999-Jul-30 Fri	5.59	###	5.51	###			81.2	81.2	0.0
1999-Jul-29 Thu	5.642	###	5.59	###			###	###	0.0
1999-Jul-28 Wed	###	###	5.59	5.7	63,154	###	###	###	0.4
1999-Jul-27 Tue	5.7	5.7	5.56	5.682			30.4	30.4	0.4
1999-Jul-26 Mon	###	5.75	5.57	5.74			###	###	0.4
1999-Jul-23 Fri	5.7	5.7	###	5.7			###	###	0.4
1999-Jul-22 Thu	5.75	5.75	###	5.7	36,756	105,673	###	###	0.4
1999-Jul-21 Wed	5.7	5.79	###	5.79	35,943	104,054	###	###	###
1999-Jul-20 Tue	5.781	5.8	5.7	5.8	39,520	227,240	###	###	0.4
1999-Jul-19 Mon	5.78	5.8	5.7	5.8	63,688	###	68.0	68.0	0.4
1999-Jul-16 Fri	###	###	5.75	5.78	25,285	###	37.6	37.6	0.4
1999-Jul-15 Thu	###	###	5.75	5.78	50,983	146,576	###	###	0.4
1999-Jul-14 Wed	5.7	5.8	###	5.8			83.2	83.2	0.4
1999-Jul-13 Tue	5.682	5.74	###	5.7			###	###	0.4
1999-Jul-12 Mon	###	###	###	###	54,249	0	65.7	65.7	0.0
1999-Jul-09 Fri	###	5.7	###	###	38,645	###	31.0	31.0	0.0
1999-Jul-08 Thu	5.7	5.7	###	###			###	###	0.0
1999-Jul-07 Wed	###	5.7	###	###			73.0	73.0	0.0
1999-Jul-06 Tue	5.8	5.8	###	###	461,876	1,339,440	13.9	13.9	0.0
1999-Jul-05 Mon	5.8	###	5.78	5.81			###	###	###
1999-Jul-02 Fri	5.7	5.79	5.7	5.77			###	###	0.4
1999-Jul-01 Thu	5.623	5.73	###	5.7	92,772	###	75.1	75.1	0.4
1999-Jun-30 Wed	5.541	###	5.5	###			###	###	0.0
1999-Jun-29 Tue	###	###	5.53	5.545			###	###	###
1999-Jun-28 Mon	5.555	###	5.5	5.5	12,055	33,151	27.1	27.1	0.4
1999-Jun-25 Fri	###	5.55	5.4	5.55			86.1	86.1	###
1999-Jun-24 Thu	5.4	5.45	5.4	5.4			###	###	0.4
1999-Jun-23 Wed	5.4	5.4	###	###	70,975	###	26.1	26.1	0.0
1999-Jun-22 Tue	5.45	5.45	5.4	5.4	14,382	78,022	###	###	0.4
1999-Jun-21 Mon	5.5	5.5	###	###			13.7	13.7	0.0
1999-Jun-18 Fri	5.5	5.51	5.49	5.5	17,775	###	###	###	0.4
1999-Jun-17 Thu	###	5.45	###	5.45			###	###	###
1999-Jun-16 Wed	5.55	5.55	###	###			###	###	0.0
1999-Jun-15 Tue	5.58	5.58	5.4	5.58	26,520	###	###	###	0.4
1999-Jun-11 Fri	###	###	5.59	5.59			###	###	###
1999-Jun-10 Thu	5.7	5.72	5.7	5.7	22,754	129,925	75.3	75.3	0.4
1999-Jun-09 Wed	5.71	5.71	5.7	5.7	54,242	309,450	27.3	27.3	0.4
1999-Jun-08 Tue	5.7	5.7	###	5.7	88,088	251,050	68.7	68.7	0.4
1999-Jun-07 Mon	###	###	###	###	57,022	0	80.9	80.9	0.0
1999-Jun-04 Fri	5.5	###	5.5	###			###	###	0.0
1999-Jun-03 Thu	5.5	5.55	5.5	5.55			###	###	###
1999-Jun-02 Wed	###	###	5.45	5.45	49,853	135,849	###	###	###
1999-Jun-01 Tue	5.51	###	5.51	###			###	###	0.0
1999-May-31 Mon	###	###	5.55	5.57	51,750	###	29.5	29.5	0.4
1999-May-28 Fri	###	###	5.5	###			70.2	70.2	0.0
1999-May-27 Thu	5.641	###	###	###			80.2	80.2	0.0
1999-May-26 Wed	5.76	5.79	###	5.7			23.4	23.4	0.4
1999-May-25 Tue	5.8	5.8	5.7	5.7			###	###	0.4
1999-May-24 Mon	###	5.88	5.79	5.79			30.2	30.2	###
1999-May-21 Fri	5.8	5.83	5.75	5.79			###	###	###
1999-May-20 Thu	5.85	###	5.8	5.8	11,887	34,472	###	###	0.4
1999-May-19 Wed	5.8	###	5.8	###			###	###	0.0
1999-May-18 Tue	###	5.8	###	5.8	17,853	51,773	###	###	0.4
1999-May-17 Mon	5.7	5.7	###	###			###	###	0.0
1999-May-14 Fri	5.75	5.8	5.75	5.8	26,328	152,044	72.0	72.0	0.4
1999-May-13 Thu	5.7	5.76	5.7	5.71	24,850	###	67.7	67.7	0.4
1999-May-12 Wed	5.5	###	5.5	###			85.9	85.9	0.0
1999-May-11 Tue	###	5.5	5.4	5.5	56,841	309,783	###	###	0.4
1999-May-10 Mon	###	###	5.27	5.27	32,451	###	###	###	###
1999-May-07 Fri	###	###	###	###	40,576	0	###	###	0.0
1999-May-06 Thu	5.75	5.76	5.55	###	41,647	###	24.0	24.0	0.0
1999-May-05 Wed	5.8	5.81	5.72	5.72			###	###	0.4
1999-May-04 Tue	5.82	5.85	5.8	5.8			34.4	34.4	0.4
1999-May-03 Mon	###	5.85	5.8	5.81	39,970	232,825	###	###	###
1999-Apr-30 Fri	5.84	5.89	5.8	5.8			###	###	0.4
1999-Apr-29 Thu	5.8	5.85	5.8	5.8	36,386	211,948	71.7	71.7	0.4
1999-Apr-28 Wed	###	###	5.8	5.8			25.2	25.2	0.4
1999-Apr-27 Tue	###	###	5.85	###			27.7	27.7	0.0
1999-Apr-26 Mon	###	###	###	###	20,346	0	75.4	75.4	0.0
1999-Apr-23 Fri	5.85	###	5.8	###	98,171	###	84.7	84.7	0.0
1999-Apr-22 Thu	5.8	6	5.8	5.8	102,578	###	###	###	0.4
1999-Apr-21 Wed	###	5.81	###	5.8	81,554	###	87.8	87.8	0.4
1999-Apr-20 Tue	5.55	5.7	5.52	###	129,649	###	81.8	81.8	0.0
1999-Apr-19 Mon	5.8	5.82	5.51	5.51			6.4	6.4	###
1999-Apr-16 Fri	###	###	###	5.82			###	###	0.4
1999-Apr-15 Thu	###	5.46	###	5.43	58,571	###	84.8	84.8	0.4
1999-Apr-14 Wed	5.2	5.27	5.2	5.27			###	###	###
1999-Apr-13 Tue	###	5.25	###	5.2			72.6	72.6	###
1999-Apr-12 Mon	5.127	5.23	5.127	###			77.9	77.9	0.0
1999-Apr-09 Fri	###	5.2	###	###			###	###	0.0
1999-Apr-08 Thu	###	###	###	###			###	###	0.0
1999-Apr-07 Wed	###	###	5.027	5.027	47,359	###	###	###	###
1999-Apr-06 Tue	###	###	###	###	93,853	0	78.2	78.2	0.0
1999-Apr-01 Thu	5	###	5	###			79.3	79.3	0.0
1999-Mar-31 Wed	###	###	4.84	###			82.8	82.8	0.0
1999-Mar-30 Tue	###	###	4.887	4.887	69,554	169,955	4.5	4.5	###
1999-Mar-29 Mon	###	###	###	###			93.4	93.4	0.0
1999-Mar-26 Fri	###	###	###	###			69.6	69.6	0.0
1999-Mar-25 Thu	###	###	###	###	45,987	0	69.0	69.0	0.0
1999-Mar-24 Wed	###	###	###	###	271,485	0	###	###	0.0
1999-Mar-23 Tue	###	###	###	###			###	###	0.0
1999-Mar-22 Mon	###	###	###	###			###	###	0.0
1999-Mar-19 Fri	###	###	###	###	40,850	0	75.2	75.2	0.0
1999-Mar-18 Thu	5.156	###	###	###	107,383	0	35.7	35.7	0.0
1999-Mar-17 Wed	5	5.2	###	###	126,747	329,542	###	###	0.0
1999-Mar-16 Tue	4.85	###	4.8	###			90.4	90.4	0.0
1999-Mar-15 Mon	4.8	###	4.8	4.85	34,270	82,248	78.2	78.2	###
1999-Mar-12 Fri	4.79	4.8	4.75	4.75			###	###	###
1999-Mar-11 Thu	4.79	4.8	4.75	4.79	78,784	###	###	###	0.3
1999-Mar-10 Wed	4.889	###	4.75	4.8	113,585	###	16.9	16.9	0.3
1999-Mar-09 Tue	4.82	4.85	4.82	4.84			77.5	77.5	0.3
1999-Mar-08 Mon	###	4.85	4.79	4.82			82.2	82.2	0.3
1999-Mar-05 Fri	4.85	4.85	4.78	4.78			###	###	###
1999-Mar-04 Thu	###	###	4.8	4.85			27.1	27.1	###
1999-Mar-03 Wed	4.8	###	4.8	4.85	97,246	###	81.8	81.8	###
1999-Mar-02 Tue	###	###	4.8	4.8	90,576	217,382	4.4	4.4	0.3
1999-Mar-01 Mon	###	###	###	###			8.0	8.0	0.0
1999-Feb-26 Fri	5.2	5.4	###	5.22			###	###	0.4
1999-Feb-25 Thu	###	###	4.5	###			98.3	98.3	0.0
1999-Feb-24 Wed	4.46	###	4.42	###	94,189	208,157	###	###	0.0
1999-Feb-23 Tue	4.5	4.55	4.41	4.41			###	###	###
1999-Feb-22 Mon	4.2	###	4.2	###	118,959	###	87.1	87.1	0.0
1999-Feb-19 Fri	###	###	###	###			85.1	85.1	0.0
1999-Feb-18 Thu	4	###	###	###	72,020	0	###	###	0.0
1999-Feb-17 Wed	###	###	4	###			26.6	26.6	0.0
1999-Feb-16 Tue	4.044	###	###	###			###	###	0.0
1999-Feb-15 Mon	###	###	###	###	44,343	0	75.1	75.1	0.0
1999-Feb-12 Fri	###	###	###	###			84.4	84.4	0.0
1999-Feb-11 Thu	###	###	###	###	24,849	0	30.9	30.9	0.0
1999-Feb-10 Wed	###	###	###	###	36,587	0	###	###	0.0
1999-Feb-09 Tue	###	###	###	###	39,980	0	80.9	80.9	0.0
1999-Feb-08 Mon	3.87	3.88	3.85	3.88			73.4	73.4	0.3
1999-Feb-05 Fri	3.921	3.921	3.88	3.88			###	###	0.3
1999-Feb-04 Thu	###	###	###	###			###	###	0.0
1999-Feb-03 Wed	3.88	4	3.87	###	58,252	229,221	###	###	0.0
1999-Feb-02 Tue	3.75	3.85	3.75	###	53,242	###	###	###	0.0
1999-Feb-01 Mon	3.87	3.87	3.78	3.78			16.1	16.1	0.3
1999-Jan-29 Fri	3.89	###	3.85	3.87	118,643	228,387	23.4	23.4	###
1999-Jan-28 Thu	4	###	3.85	3.85	54,180	###	###	###	0.3
1999-Jan-27 Wed	4	###	###	###	45,554	0	###	###	0.0
1999-Jan-25 Mon	4	###	###	###	50,971	0	###	###	0.0
1999-Jan-22 Fri	###	4	###	4			79.7	79.7	0.3
1999-Jan-21 Thu	4.057	###	###	###			8.4	8.4	0.0
1999-Jan-20 Wed	###	###	###	###	73,942	0	92.6	92.6	0.0
1999-Jan-19 Tue	3.7	###	3.7	###	69,952	###	95.8	95.8	0.0
1999-Jan-18 Mon	###	3.75	###	3.7	51,275	96,140	90.4	90.4	0.3
1999-Jan-15 Fri	3.55	###	3.55	3.57	150,548	267,222	###	###	0.3
1999-Jan-14 Thu	###	###	3.55	3.55	75,557	###	18.4	18.4	###
1999-Jan-13 Wed	3.58	###	3.57	3.57	33,945	###	###	###	0.3
1999-Jan-12 Tue	3.49	###	3.49	###			88.9	88.9	0.0
1999-Jan-11 Mon	3.46	3.5	3.45	3.45	88,724	###	###	###	###
1999-Jan-08 Fri	3.49	3.5	3.4	3.46	78,346	###	###	###	0.2
1999-Jan-07 Thu	###	3.5	###	3.5	42,424	74,242	###	###	0.3
1999-Jan-06 Wed	3.4	3.4	###	###			10.8	10.8	0.0
1999-Jan-05 Tue	3.44	3.45	###	3.4			###	###	0.2
1999-Jan-04 Mon	3.47	3.47	3.45	3.46			###	###	0.2
1998-Dec-31 Thu	###	###	3.47	3.47	12,470	###	###	###	0.2
1998-Dec-30 Wed	3.49	3.49	3.47	3.47	65,427	227,685	21.2	21.2	0.2
1998-Dec-29 Tue	3.45	3.47	3.45	3.47			###	###	0.2
1998-Dec-24 Thu	3.4	3.4	###	3.4			73.3	73.3	0.2
1998-Dec-23 Wed	3.41	3.45	3.4	3.44	56,957	195,077	79.3	79.3	0.2
1998-Dec-22 Tue	3.4	3.4	3.4	3.4			72.2	72.2	0.2
1998-Dec-21 Mon	3.43	3.43	###	###			###	###	0.0
1998-Dec-18 Fri	###	3.44	###	3.44	50,175	###	82.9	82.9	0.2
1998-Dec-17 Thu	###	3.42	###	###			24.8	24.8	0.0
1998-Dec-16 Wed	###	3.4	###	###			77.1	77.1	0.0
1998-Dec-15 Tue	3.26	###	3.26	###	48,550	###	###	###	0.0
1998-Dec-14 Mon	3.26	3.26	3.25	3.26	64,773	###	###	###	0.2
1998-Dec-11 Fri	3.4	3.4	3.25	3.25			###	###	0.2
1998-Dec-10 Thu	3.44	3.47	3.43	3.43	96,583	###	###	###	0.2
1998-Dec-09 Wed	3.42	3.5	3.4	3.44	116,245	401,045	80.9	80.9	0.2
1998-Dec-08 Tue	###	3.42	###	3.4	180,121	###	###	###	0.2
1998-Dec-07 Mon	###	###	###	###			###	###	0.0
1998-Dec-04 Fri	###	3.25	###	###			97.0	97.0	0.0
1998-Dec-03 Thu	###	###	2.87	###	33,047	47,422	###	###	0.0
1998-Dec-02 Wed	2.8	2.87	2.8	2.87			89.0	89.0	###
1998-Dec-01 Tue	2.81	2.81	2.76	2.8	37,574	104,643	32.5	32.5	0.2
1998-Nov-30 Mon	2.78	2.82	2.78	2.8	144,384	404,275	76.8	76.8	0.2
1998-Nov-27 Fri	2.78	2.78	2.75	2.75	32,157	###	###	###	###
1998-Nov-26 Thu	2.83	2.83	2.76	2.76	53,850	###	###	###	0.2
1998-Nov-25 Wed	###	2.85	2.83	2.83			###	###	0.2
1998-Nov-24 Tue	2.84	2.85	2.8	2.8			17.2	17.2	0.2
1998-Nov-23 Mon	2.86	2.87	###	###			13.5	13.5	0.0
1998-Nov-20 Fri	2.85	2.85	2.81	2.84	46,778	132,381	21.9	21.9	0.2
1998-Nov-19 Thu	2.85	2.86	2.84	2.85			###	###	###
1998-Nov-18 Wed	2.83	2.85	2.8	2.85	190,553	###	79.1	79.1	###
1998-Nov-17 Tue	2.82	2.85	2.82	2.82			75.2	75.2	###
1998-Nov-16 Mon	2.843	2.843	2.8	2.83			###	###	0.2
1998-Nov-13 Fri	2.8	2.85	2.8	2.85	55,950	158,058	###	###	###
1998-Nov-12 Thu	2.7	2.86	2.7	2.8			93.9	93.9	0.2
1998-Nov-11 Wed	###	###	###	###	64,085	0	69.0	69.0	0.0
1998-Nov-10 Tue	###	###	###	###			23.5	23.5	0.0
1998-Nov-09 Mon	2.625	###	###	###			80.4	80.4	0.0
1998-Nov-06 Fri	2.58	###	2.56	###			71.5	71.5	0.0
1998-Nov-05 Thu	2.59	2.59	2.55	2.58	51,047	###	###	###	0.2
1998-Nov-04 Wed	2.55	2.588	2.53	2.588	25,286	###	82.2	82.2	0.2
1998-Nov-03 Tue	2.54	2.55	2.52	2.53			###	###	###
1998-Nov-02 Mon	2.49	2.5	2.47	2.5	43,289	107,573	###	###	0.2
1998-Oct-30 Fri	2.49	2.5	2.49	2.49			66.5	66.5	0.2
1998-Oct-29 Thu	2.45	2.48	2.45	2.45			###	###	0.2
1998-Oct-28 Wed	2.45	2.45	2.45	2.45			64.3	64.3	0.2
1998-Oct-27 Tue	2.45	2.45	2.43	2.45	60,451	###	###	###	0.2
1998-Oct-26 Mon	2.45	2.45	2.43	2.45	40,185	98,051	69.9	69.9	0.2
1998-Oct-23 Fri	2.47	2.47	2.45	2.45			###	###	0.2
1998-Oct-22 Thu	2.45	2.47	2.45	2.45	65,058	160,042	###	###	0.2
1998-Oct-21 Wed	2.44	2.45	2.44	2.45			###	###	0.2
1998-Oct-20 Tue	2.47	2.47	2.44	2.44			22.2	22.2	0.2
1998-Oct-19 Mon	2.45	2.47	2.44	2.47	31,375	77,025	85.4	85.4	###
1998-Oct-16 Fri	2.48	2.48	2.42	2.42			###	###	0.2
1998-Oct-15 Thu	2.45	2.5	2.45	2.5			###	###	0.2
1998-Oct-14 Wed	2.45	2.46	2.44	2.46	72,646	177,982	77.7	77.7	0.2
1998-Oct-13 Tue	2.45	2.45	2.42	2.45	17,781	###	83.8	83.8	0.2
1998-Oct-12 Mon	2.45	2.45	2.41	2.45	25,726	###	77.1	77.1	0.2
1998-Oct-09 Fri	2.45	2.45	2.44	2.45	54,121	132,325	69.6	69.6	0.2
1998-Oct-08 Thu	2.45	2.45	2.44	2.45	31,120	76,088	###	###	0.2
1998-Oct-07 Wed	2.42	2.42	2.41	2.41	11,424	27,588	19.5	19.5	0.2
1998-Oct-06 Tue	2.45	2.46	2.42	2.42			###	###	0.2
1998-Oct-05 Mon	2.45	2.45	2.43	2.43	27,442	66,958	###	###	###
1998-Oct-02 Fri	2.45	2.45	2.45	2.45			68.1	68.1	0.2
1998-Oct-01 Thu	2.42	2.45	2.42	2.43			73.1	73.1	###
1998-Sep-30 Wed	2.41	2.45	2.41	2.45			82.1	82.1	0.2
1998-Sep-29 Tue	2.45	2.47	2.45	2.45	19,979	49,148	70.6	70.6	0.2
1998-Sep-28 Mon	2.45	2.45	2.45	2.45	2,121	###	72.9	72.9	0.2
1998-Sep-25 Fri	2.5	2.5	2.4	2.4			###	###	###
1998-Sep-24 Thu	2.54	2.55	2.5	2.55	25,589	###	###	###	0.2
1998-Sep-23 Wed	2.46	2.527	2.45	2.527	69,725	###	###	###	###
1998-Sep-22 Tue	2.45	2.45	2.45	2.45	38,950	95,427	###	###	0.2
1998-Sep-21 Mon	2.42	2.45	2.42	2.45			89.1	89.1	0.2
1998-Sep-18 Fri	2.44	2.46	2.44	2.45	37,058	###	73.3	73.3	0.2
1998-Sep-17 Thu	2.49	2.5	2.44	2.44	18,550	###	###	###	0.2
1998-Sep-16 Wed	2.48	2.51	2.47	2.5	234,841	584,754	###	###	0.2
1998-Sep-15 Tue	2.4	2.47	2.4	2.47	164,150	###	90.3	90.3	###
1998-Sep-14 Mon	2.4	2.4	###	2.4			70.4	70.4	###
1998-Sep-11 Fri	2.44	2.44	###	###			17.1	17.1	0.0
1998-Sep-10 Thu	2.42	2.44	2.4	2.44			###	###	0.2
1998-Sep-09 Wed	2.44	2.45	2.41	2.41	63,176	###	###	###	0.2
1998-Sep-08 Tue	###	2.41	###	2.4			###	###	###
1998-Sep-07 Mon	###	2.45	###	2.4	68,589	84,021	58.5	58.5	###
1998-Sep-04 Fri	2.4	2.4	###	2.4	86,424	###	70.6	70.6	###
1998-Sep-03 Thu	2.4	2.4	2.4	2.4			75.9	75.9	###
1998-Sep-02 Wed	###	2.28	2.21	2.28			81.4	81.4	0.2
1998-Sep-01 Tue	2.2	2.2	###	###	88,050	96,855	9.6	9.6	0.0
1998-Aug-31 Mon	###	###	###	2.2	61,028	0	###	###	0.2
1998-Aug-28 Fri	###	###	2.27	###			###	###	0.0
1998-Aug-27 Thu	2.44	2.45	2.4	2.4			23.3	23.3	###
1998-Aug-26 Wed	2.5	2.5	2.45	2.48	64,450	###	31.4	31.4	0.2
1998-Aug-25 Tue	2.47	2.5	2.47	2.5			###	###	0.2
1998-Aug-24 Mon	2.48	2.49	2.48	2.48			78.9	78.9	0.2
1998-Aug-21 Fri	2.42	2.5	2.42	2.48			88.8	88.8	0.2
1998-Aug-20 Thu	2.44	2.44	2.4	2.42			22.1	22.1	0.2
1998-Aug-19 Wed	2.4	2.47	2.4	2.44			###	###	0.2
1998-Aug-18 Tue	###	###	###	###			82.2	82.2	0.0
1998-Aug-17 Mon	###	###	###	###			###	###	0.0
1998-Aug-14 Fri	###	###	###	###			###	###	0.0
1998-Aug-13 Thu	###	###	2.27	2.28	46,250	###	###	###	0.2
1998-Aug-12 Wed	###	###	###	###			###	###	0.0
1998-Aug-11 Tue	###	###	###	###	63,950	0	84.3	84.3	0.0
1998-Aug-10 Mon	###	###	###	###	31,852	0	31.0	31.0	0.0
1998-Aug-07 Fri	###	###	###	###	4,283	0	81.0	81.0	0.0
1998-Aug-06 Thu	###	###	2.28	###	39,650	###	###	###	0.0
1998-Aug-05 Wed	###	###	2.28	###	97,484	###	79.7	79.7	0.0
1998-Aug-04 Tue	###	###	###	###			###	###	0.0
1998-Aug-03 Mon	2.28	###	2.28	###	6,971	7,946	87.5	87.5	0.0
1998-Jul-31 Fri	###	###	2.29	###	139,148	159,324	###	###	0.0
1998-Jul-30 Thu	###	###	2.28	2.28			16.5	16.5	0.2
1998-Jul-29 Wed	###	###	###	###			###	###	0.0
1998-Jul-28 Tue	###	###	2.28	###			89.0	89.0	0.0
1998-Jul-27 Mon	2.29	2.29	2.26	2.26	24,749	###	28.0	28.0	###
1998-Jul-24 Fri	###	###	###	###			64.9	64.9	0.0
1998-Jul-23 Thu	###	###	2.23	2.23			7.3	7.3	###
1998-Jul-22 Wed	###	###	###	###	37,082	0	84.7	84.7	0.0
1998-Jul-21 Tue	###	###	###	###			23.4	23.4	0.0
1998-Jul-20 Mon	###	###	###	###	3,450	0	79.7	79.7	0.0
1998-Jul-17 Fri	###	###	###	###			###	###	0.0
1998-Jul-16 Thu	2.4	2.45	2.4	2.4			###	###	###
1998-Jul-15 Wed	###	2.4	###	2.4	27,420	###	91.2	91.2	###
1998-Jul-14 Tue	###	2.4	###	2.4			87.4	87.4	###
1998-Jul-13 Mon	###	###	2.29	###			93.4	93.4	0.0
1998-Jul-10 Fri	###	###	###	###			27.2	27.2	0.0
1998-Jul-09 Thu	2.4	2.4	###	###	52,478	62,973	###	###	0.0
1998-Jul-08 Wed	###	2.4	###	###			83.6	83.6	0.0
1998-Jul-07 Tue	###	###	###	###			###	###	0.0
1998-Jul-06 Mon	###	###	###	###	79,649	0	###	###	0.0
1998-Jul-03 Fri	###	2.5	###	###	86,376	107,970	89.9	89.9	0.0
1998-Jul-02 Thu	2.25	###	2.25	###	107,143	###	89.1	89.1	0.0
1998-Jul-01 Wed	###	2.25	###	2.25	19,942	###	78.8	78.8	###
1998-Jun-30 Tue	###	2.2	###	###	22,750	25,025	###	###	0.0
1998-Jun-29 Mon	###	###	###	###			###	###	0.0
1998-Jun-26 Fri	2.2	2.2	###	###	26,670	###	21.5	21.5	0.0
1998-Jun-25 Thu	###	###	###	###	25,328	0	89.3	89.3	0.0
1998-Jun-24 Wed	###	###	###	###			78.9	78.9	0.0
1998-Jun-23 Tue	###	###	###	###	28,220	0	23.7	23.7	0.0
1998-Jun-22 Mon	###	###	###	###			###	###	0.0
1998-Jun-19 Fri	###	###	###	###	34,458	0	29.0	29.0	0.0
1998-Jun-18 Thu	###	###	###	###			65.1	65.1	0.0
1998-Jun-17 Wed	###	###	###	###			###	###	0.0
1998-Jun-16 Tue	1.86	###	1.85	###	76,357	###	###	###	0.0
1998-Jun-15 Mon	1.822	###	1.82	###			94.0	94.0	0.0
1998-Jun-12 Fri	1.87	1.87	1.82	1.83	96,446	177,942	###	###	###
1998-Jun-11 Thu	1.89	###	1.85	1.89	23,320	21,571	83.3	83.3	###
1998-Jun-10 Wed	###	###	1.85	1.85	46,940	###	###	###	0.1
1998-Jun-09 Tue	###	###	###	###			###	###	0.0
1998-Jun-05 Fri	###	###	1.87	###			13.2	13.2	0.0
1998-Jun-04 Thu	###	2	###	2			###	###	0.1
1998-Jun-03 Wed	###	2	###	2	22,276	22,276	82.6	82.6	0.1
1998-Jun-02 Tue	###	###	###	###	177,257	0	8.3	8.3	0.0
1998-Jun-01 Mon	###	###	###	###	299,153	0	###	###	0.0
1998-May-29 Fri	2.056	###	###	###			###	###	0.0
1998-May-28 Thu	###	###	###	###			###	###	0.0
1998-May-27 Wed	###	###	###	###	34,850	0	###	###	0.0
1998-May-26 Tue	###	###	###	###			18.4	18.4	0.0
1998-May-25 Mon	###	###	###	###			###	###	0.0
1998-May-22 Fri	###	###	###	###			13.0	13.0	0.0
1998-May-21 Thu	2.25	2.25	###	###			6.4	6.4	0.0
1998-May-20 Wed	###	2.25	###	2.25	21,346	###	###	###	###
1998-May-19 Tue	###	###	###	###			###	###	0.0
1998-May-18 Mon	###	###	###	###	39,072	0	31.4	31.4	0.0
1998-May-15 Fri	###	2.2	###	###	60,455	###	###	###	0.0
1998-May-14 Thu	2.21	2.21	2.2	2.2			###	###	0.2
1998-May-13 Wed	2.24	2.25	2.21	2.21	39,328	###	25.8	25.8	0.2
1998-May-12 Tue	2.28	2.28	2.23	2.25	167,054	###	###	###	###
1998-May-11 Mon	2.29	2.29	2.27	2.28			23.3	23.3	0.2
1998-May-08 Fri	###	###	2.27	###	39,340	44,650	###	###	0.0
1998-May-07 Thu	2.27	2.27	2.27	2.27			72.0	72.0	0.2
1998-May-06 Wed	2.27	###	2.27	2.27	15,550	17,649	###	###	0.2
1998-May-05 Tue	2.255	###	2.25	2.27			81.0	81.0	0.2
1998-May-04 Mon	2.2	2.22	2.2	2.22			###	###	0.2
1998-May-01 Fri	2.2	2.22	2.2	2.22			###	###	0.2
1998-Apr-30 Thu	###	###	###	###			###	###	0.0
1998-Apr-29 Wed	###	###	###	###			28.2	28.2	0.0
1998-Apr-28 Tue	###	###	###	###			###	###	0.0
1998-Apr-27 Mon	###	###	###	###			88.4	88.4	0.0
1998-Apr-24 Fri	###	###	###	###			###	###	0.0
1998-Apr-23 Thu	###	###	###	###	50,741	0	###	###	0.0
1998-Apr-22 Wed	###	###	###	###	42,558	0	13.5	13.5	0.0
1998-Apr-21 Tue	2.21	2.21	###	###			16.7	16.7	0.0
1998-Apr-20 Mon	2.27	2.27	2.21	2.21	53,388	119,589	9.0	9.0	0.2
1998-Apr-17 Fri	2.28	2.29	2.25	2.25			###	###	###
1998-Apr-16 Thu	###	###	2.28	2.28			###	###	0.2
1998-Apr-15 Wed	2.29	###	2.25	###	144,977	###	###	###	0.0
1998-Apr-14 Tue	###	###	2.25	2.29	46,259	52,041	###	###	###
1998-Apr-09 Thu	###	###	###	###	1,343	0	###	###	0.0
1998-Apr-08 Wed	###	###	###	###			71.5	71.5	0.0
1998-Apr-07 Tue	###	###	2.26	###			74.5	74.5	0.0
1998-Apr-06 Mon	###	###	###	###	111,659	0	18.4	18.4	0.0
1998-Apr-03 Fri	###	###	###	###	50,158	0	###	###	0.0
1998-Apr-02 Thu	###	###	###	###			###	###	0.0
1998-Apr-01 Wed	###	###	2.29	###	80,241	91,875	91.0	91.0	0.0
1998-Mar-31 Tue	###	###	2.28	###			###	###	0.0
1998-Mar-30 Mon	2.28	###	2.26	###	20,677	###	###	###	0.0
1998-Mar-27 Fri	2.27	2.29	2.26	2.27			###	###	0.2
1998-Mar-26 Thu	###	###	2.27	2.27	88,828	###	15.1	15.1	0.2
1998-Mar-25 Wed	###	###	2.25	2.25	122,243	137,523	4.5	4.5	###
1998-Mar-24 Tue	###	###	###	###			###	###	0.0
1998-Mar-23 Mon	###	###	###	###	56,540	0	25.4	25.4	0.0
1998-Mar-20 Fri	###	2.4	###	###			24.6	24.6	0.0
1998-Mar-19 Thu	2.4	2.4	2.4	2.4			73.1	73.1	###
1998-Mar-18 Wed	2.4	2.4	2.4	2.4			73.8	73.8	###
1998-Mar-17 Tue	###	2.43	###	2.43	15,480	###	93.5	93.5	###
1998-Mar-16 Mon	###	2.42	###	###			###	###	0.0
1998-Mar-13 Fri	2.41	2.43	2.4	2.4			21.7	21.7	###
1998-Mar-12 Thu	2.4	2.42	2.4	2.42	21,351	51,455	83.4	83.4	0.2
1998-Mar-11 Wed	###	2.4	###	2.4			81.2	81.2	###
1998-Mar-10 Tue	2.4	2.44	2.4	2.43	12,550	30,371	###	###	###
1998-Mar-09 Mon	2.43	2.43	2.43	2.43			###	###	###
1998-Mar-06 Fri	2.45	2.45	2.4	2.43	12,972	31,457	###	###	###
1998-Mar-05 Thu	2.45	2.45	2.45	2.45			82.1	82.1	0.2
1998-Mar-04 Wed	2.53	2.53	2.45	2.45	650	###	###	###	0.2
1998-Mar-03 Tue	2.49	2.5	2.49	2.5			###	###	0.2
1998-Mar-02 Mon	2.5	2.5	2.49	2.49			34.2	34.2	0.2
1998-Feb-27 Fri	2.45	2.46	2.44	2.46			73.0	73.0	0.2
1998-Feb-26 Thu	2.5	2.5	2.48	2.5			71.1	71.1	0.2
1998-Feb-25 Wed	2.43	2.5	2.4	2.5	26,849	65,780	89.5	89.5	0.2
1998-Feb-24 Tue	2.5	2.5	2.4	2.4			###	###	###
1998-Feb-23 Mon	2.44	2.51	2.44	2.5	40,049	99,121	###	###	0.2
1998-Feb-20 Fri	2.42	2.44	2.41	2.44			78.2	78.2	0.2
1998-Feb-19 Thu	###	2.42	###	2.42	172,223	208,389	90.1	90.1	0.2
1998-Feb-18 Wed	###	###	###	###			18.8	18.8	0.0
1998-Feb-17 Tue	2.425	2.425	###	###			9.0	9.0	0.0
1998-Feb-16 Mon	2.45	2.45	2.41	2.43			###	###	###
1998-Feb-13 Fri	2.44	2.47	2.4	2.47			###	###	###
1998-Feb-12 Thu	###	2.5	2.41	2.47	44,142	###	89.3	89.3	###
1998-Feb-11 Wed	2.41	2.41	###	2.4	217,988	262,675	25.9	25.9	###
1998-Feb-10 Tue	2.45	2.45	2.4	2.4	112,354	272,458	###	###	###
1998-Feb-09 Mon	2.49	2.5	2.44	2.5			68.6	68.6	0.2
1998-Feb-06 Fri	2.53	2.53	2.48	2.5	52,480	###	###	###	0.2
1998-Feb-05 Thu	2.57	2.57	2.51	2.51			###	###	###
1998-Feb-04 Wed	2.59	2.59	2.55	2.57	64,842	166,643	###	###	###
1998-Feb-03 Tue	###	###	2.55	2.59			###	###	0.2
1998-Feb-02 Mon	2.652	###	2.57	2.57	87,140	111,974	###	###	###
1998-Jan-30 Fri	2.677	2.7	###	###			###	###	0.0
1998-Jan-29 Thu	2.678	2.7	###	###			###	###	0.0
1998-Jan-28 Wed	###	2.7	###	###			###	###	0.0
1998-Jan-27 Tue	###	2.7	###	2.7			90.1	90.1	0.2
1998-Jan-23 Fri	###	###	###	###			81.2	81.2	0.0
1998-Jan-22 Thu	2.5	###	2.5	###			###	###	0.0
1998-Jan-21 Wed	2.5	2.5	2.5	2.5			###	###	0.2
1998-Jan-20 Tue	2.429	2.51	2.429	2.51			93.5	93.5	###
1998-Jan-19 Mon	###	2.42	###	2.42			###	###	0.2
1998-Jan-16 Fri	###	###	###	###			70.3	70.3	0.0
1998-Jan-15 Thu	###	###	###	###			###	###	0.0
1998-Jan-14 Wed	2.287	###	2.287	###	108,247	123,780	73.1	73.1	0.0
1998-Jan-13 Tue	###	###	2.25	2.25			15.3	15.3	###
1998-Jan-12 Mon	2.26	2.27	2.24	2.25			34.1	34.1	###
1998-Jan-09 Fri	###	###	###	###	110,243	0	###	###	0.0
1998-Jan-08 Thu	2.258	###	2.258	###	57,957	###	###	###	0.0
1998-Jan-07 Wed	2.27	2.28	2.25	2.25			25.3	25.3	###
1998-Jan-06 Tue	###	###	2.28	2.287	72,847	83,045	23.6	23.6	###
1998-Jan-05 Mon	###	###	###	###			###	###	0.0
1998-Jan-02 Fri	###	###	2.28	###			79.3	79.3	0.0
1997-Dec-31 Wed	###	###	###	###			###	###	0.0
1997-Dec-30 Tue	###	###	###	###			###	###	0.0
1997-Dec-29 Mon	###	###	2.25	2.25	8,149	###	5.7	5.7	###
1997-Dec-24 Wed	2.29	###	2.25	###	17,650	19,856	###	###	0.0
1997-Dec-23 Tue	2.29	###	2.29	2.29			###	###	###
1997-Dec-22 Mon	###	###	###	###			16.9	16.9	0.0
1997-Dec-19 Fri	###	###	###	###			25.9	25.9	0.0
1997-Dec-18 Thu	2.347	###	###	###	18,576	0	###	###	0.0
1997-Dec-17 Wed	###	###	###	###			68.6	68.6	0.0
1997-Dec-16 Tue	###	###	###	###	45,971	0	73.2	73.2	0.0
1997-Dec-15 Mon	###	###	###	###			###	###	0.0
1997-Dec-12 Fri	###	###	###	###	15,870	0	17.8	17.8	0.0
1997-Dec-11 Thu	###	2.4	###	###			79.9	79.9	0.0
1997-Dec-10 Wed	2.4	2.41	###	2.4	32,647	###	###	###	###
1997-Dec-09 Tue	###	2.45	###	2.4			###	###	###
1997-Dec-08 Mon	2.45	2.45	2.4	2.4	46,376	###	###	###	###
1997-Dec-05 Fri	2.5	2.5	2.45	2.5			###	###	0.2
1997-Dec-04 Thu	2.4	2.5	2.4	2.5			###	###	0.2
1997-Dec-03 Wed	###	2.4	2.29	###	94,344	###	###	###	0.0
1997-Dec-02 Tue	2.251	###	2.25	2.29	78,640	88,470	86.0	86.0	###
1997-Dec-01 Mon	###	2.26	###	2.21			95.4	95.4	0.2
1997-Nov-28 Fri	###	###	###	###			69.6	69.6	0.0
1997-Nov-27 Thu	###	###	###	###			###	###	0.0
1997-Nov-26 Wed	###	###	###	###	30,421	0	###	###	0.0
1997-Nov-25 Tue	1.852	1.89	1.83	1.89	20,083	37,354	###	###	###
1997-Nov-24 Mon	###	###	###	###	45,024	0	###	###	0.0
1997-Nov-21 Fri	###	###	###	###			66.5	66.5	0.0
1997-Nov-20 Thu	###	###	###	###			###	###	0.0
1997-Nov-19 Wed	###	###	###	###			###	###	0.0
1997-Nov-18 Tue	###	###	###	###	49,943	0	17.3	17.3	0.0
1997-Nov-17 Mon	###	###	###	###	26,872	0	15.1	15.1	0.0
1997-Nov-14 Fri	###	###	###	###			79.9	79.9	0.0
1997-Nov-13 Thu	###	###	1.88	###	50,759	###	71.7	71.7	0.0
1997-Nov-12 Wed	###	###	1.85	1.85			###	###	0.1
1997-Nov-11 Tue	1.85	1.86	1.85	1.85			###	###	0.1
1997-Nov-10 Mon	1.882	###	1.85	1.85			15.1	15.1	0.1
1997-Nov-07 Fri	###	###	###	###			78.9	78.9	0.0
1997-Nov-06 Thu	1.885	###	1.885	###	19,785	18,647	75.4	75.4	0.0
1997-Nov-05 Wed	1.875	###	1.875	1.88			72.6	72.6	0.1
1997-Nov-04 Tue	###	###	1.87	1.87	59,785	###	###	###	###
1997-Nov-03 Mon	###	###	1.85	1.85			###	###	0.1
1997-Oct-31 Fri	1.8	1.85	1.7	1.85			71.2	71.2	0.1
1997-Oct-30 Thu	1.88	1.88	1.8	1.8			###	###	0.1
1997-Oct-29 Wed	###	2	1.85	1.85			###	###	0.1
1997-Oct-28 Tue	1.625	1.72	1.5	###	110,920	178,581	###	###	0.0
1997-Oct-27 Mon	1.8	1.8	###	1.8	123,349	###	88.0	88.0	0.1
1997-Oct-24 Fri	###	###	1.78	1.8	148,270	###	###	###	0.1
1997-Oct-23 Thu	2.021	2.021	###	###	86,159	###	25.3	25.3	0.0
1997-Oct-22 Wed	###	###	###	###			23.4	23.4	0.0
1997-Oct-21 Tue	2.058	###	###	###			###	###	0.0
1997-Oct-20 Mon	###	###	###	###			18.3	18.3	0.0
1997-Oct-17 Fri	###	###	###	###			###	###	0.0
1997-Oct-16 Thu	2.144	###	###	###			###	###	0.0
1997-Oct-15 Wed	2.22	2.22	###	###	37,723	41,872	8.9	8.9	0.0
1997-Oct-14 Tue	###	###	2.25	2.25	30,684	###	12.1	12.1	###
1997-Oct-13 Mon	###	###	###	###			###	###	0.0
1997-Oct-10 Fri	###	2.4	###	###	15,325	###	21.5	21.5	0.0
1997-Oct-09 Thu	2.4	2.4	###	###			###	###	0.0
1997-Oct-08 Wed	2.4	2.41	2.4	2.4	25,070	###	70.0	70.0	###
1997-Oct-07 Tue	###	2.47	###	2.4	132,640	###	###	###	###
1997-Oct-06 Mon	###	###	###	###	53,242	0	69.4	69.4	0.0
1997-Oct-03 Fri	2.4	2.4	2.24	2.25			###	###	###
1997-Oct-02 Thu	2.23	###	2.23	2.25			###	###	###
1997-Oct-01 Wed	2.125	2.23	###	2.22	240,477	###	###	###	0.2
1997-Sep-30 Tue	###	###	###	###	540,646	0	80.5	80.5	0.0
1997-Sep-29 Mon	###	###	###	###			###	###	0.0
1997-Sep-26 Fri	###	###	###	###			###	###	0.0
1997-Sep-25 Thu	###	###	###	###			18.3	18.3	0.0
1997-Sep-24 Wed	###	###	###	###			###	###	0.0
1997-Sep-23 Tue	###	###	###	###	37,022	0	###	###	0.0
1997-Sep-22 Mon	###	###	###	###			65.2	65.2	0.0
1997-Sep-19 Fri	###	###	###	###			11.9	11.9	0.0
1997-Sep-18 Thu	###	###	###	###			72.4	72.4	0.0
1997-Sep-17 Wed	###	###	###	###	23,270	0	71.1	71.1	0.0
1997-Sep-16 Tue	2.2	2.2	###	###	9,722	###	14.8	14.8	0.0
1997-Sep-15 Mon	2.25	2.25	2.2	2.2			12.4	12.4	0.2
1997-Sep-12 Fri	###	###	2.25	2.25			###	###	###
1997-Sep-11 Thu	2.25	###	2.25	###	12,840	14,445	###	###	0.0
1997-Sep-10 Wed	###	###	###	###			30.0	30.0	0.0
1997-Sep-09 Tue	###	###	###	###			###	###	0.0
1997-Sep-08 Mon	###	###	###	###			###	###	0.0
1997-Sep-05 Fri	###	###	###	###			###	###	0.0
1997-Sep-04 Thu	###	###	###	###	6,250	0	73.8	73.8	0.0
1997-Sep-03 Wed	2.26	###	2.26	2.28			###	###	0.2
1997-Sep-02 Tue	2.26	2.26	2.25	2.26			75.0	75.0	###
1997-Sep-01 Mon	2.25	2.26	2.25	2.26			76.4	76.4	###
1997-Aug-29 Fri	2.22	2.25	2.22	2.25			###	###	###
1997-Aug-28 Thu	2.26	2.26	2.2	2.25			24.7	24.7	###
1997-Aug-27 Wed	###	###	2.25	2.25			12.5	12.5	###
1997-Aug-26 Tue	###	###	###	###			###	###	0.0
1997-Aug-25 Mon	2.356	###	2.356	###			71.2	71.2	0.0
1997-Aug-22 Fri	2.4	2.4	###	###			13.8	13.8	0.0
1997-Aug-21 Thu	2.4	2.42	###	2.41			75.0	75.0	0.2
1997-Aug-20 Wed	2.425	2.43	2.4	2.4			23.3	23.3	###
1997-Aug-19 Tue	2.5	2.5	2.41	2.41	13,240	###	7.2	7.2	0.2
1997-Aug-18 Mon	2.43	2.48	2.43	2.48			81.2	81.2	0.2
1997-Aug-15 Fri	###	2.52	2.46	2.52	15,520	38,644	###	###	###
1997-Aug-14 Thu	2.54	2.54	2.5	2.5	32,680	82,353	###	###	0.2
1997-Aug-13 Wed	2.55	2.55	2.55	2.55			###	###	0.2
1997-Aug-12 Tue	###	###	2.55	2.55	6,181	7,880	8.0	8.0	0.2
1997-Aug-11 Mon	2.53	2.53	2.51	2.51			32.9	32.9	###
1997-Aug-08 Fri	###	###	2.5	2.5			###	###	0.2
1997-Aug-07 Thu	###	###	###	###			15.4	15.4	0.0
1997-Aug-06 Wed	###	###	###	###			###	###	0.0
1997-Aug-05 Tue	2.7	2.7	###	###			19.1	19.1	0.0
1997-Aug-04 Mon	2.7	2.7	###	###	26,954	36,387	###	###	0.0
1997-Aug-01 Fri	###	###	###	###			###	###	0.0
1997-Jul-31 Thu	2.7	2.7	###	###			###	###	0.0
1997-Jul-30 Wed	2.75	2.75	2.7	2.7	48,946	133,377	15.1	15.1	0.2
1997-Jul-29 Tue	2.75	2.8	2.75	2.78	104,044	288,722	77.0	77.0	0.2
1997-Jul-28 Mon	###	2.75	###	2.75			86.5	86.5	###
1997-Jul-25 Fri	###	###	###	###	6,375	0	###	###	0.0
1997-Jul-24 Thu	###	###	###	###			###	###	0.0
1997-Jul-23 Wed	###	###	###	###			24.0	24.0	0.0
1997-Jul-22 Tue	###	###	###	###			20.3	20.3	0.0
1997-Jul-21 Mon	###	###	###	###			###	###	0.0
1997-Jul-18 Fri	2.7	2.74	2.7	2.7			68.5	68.5	0.2
1997-Jul-17 Thu	2.75	2.75	###	###			10.9	10.9	0.0
1997-Jul-16 Wed	2.72	2.72	2.7	2.71			29.3	29.3	###
1997-Jul-15 Tue	2.7	2.75	2.7	2.7			80.6	80.6	0.2
1997-Jul-14 Mon	###	###	###	###			80.6	80.6	0.0
1997-Jul-11 Fri	###	###	###	###	3,150	0	###	###	0.0
1997-Jul-10 Thu	###	###	###	###	3,645	0	###	###	0.0
1997-Jul-09 Wed	###	###	###	###	14,945	0	58.6	58.6	0.0
1997-Jul-08 Tue	###	###	###	###	14,555	0	48.3	48.3	0.0
1997-Jul-07 Mon	###	###	###	###			###	###	0.0
1997-Jul-04 Fri	2.83	2.84	2.82	2.84	4,250	12,027	79.9	79.9	0.2
1997-Jul-03 Thu	2.8	2.85	2.8	2.85			87.2	87.2	###
1997-Jul-02 Wed	2.76	2.83	2.76	2.82	44,825	125,285	84.2	84.2	###
1997-Jul-01 Tue	2.76	2.8	2.75	2.76			###	###	0.2
1997-Jun-30 Mon	2.76	2.82	2.76	2.8	67,351	###	###	###	0.2
1997-Jun-27 Fri	###	2.75	###	2.75			85.1	85.1	###
1997-Jun-26 Thu	###	###	###	###			###	###	0.0
1997-Jun-25 Wed	###	###	###	###			85.4	85.4	0.0
1997-Jun-24 Tue	2.55	2.55	2.55	2.55			68.6	68.6	0.2
1997-Jun-23 Mon	2.5	2.55	2.5	2.55			###	###	0.2
1997-Jun-20 Fri	2.45	2.5	2.44	2.5			###	###	0.2
1997-Jun-19 Thu	###	###	2.49	2.49			###	###	0.2
1997-Jun-18 Wed	2.56	###	2.5	###			###	###	0.0
1997-Jun-17 Tue	###	###	2.57	2.57	19,481	###	###	###	###
1997-Jun-16 Mon	###	###	2.59	###			69.4	69.4	0.0
1997-Jun-13 Fri	2.56	###	2.55	###			91.9	91.9	0.0
1997-Jun-12 Thu	2.56	2.56	2.55	2.56			69.8	69.8	0.2
1997-Jun-11 Wed	###	###	2.56	2.56			18.3	18.3	0.2
1997-Jun-10 Tue	2.7	2.7	###	###			###	###	0.0
1997-Jun-06 Fri	2.72	2.72	###	2.7			25.9	25.9	0.2
1997-Jun-05 Thu	2.75	2.75	2.75	2.75			77.2	77.2	###
1997-Jun-04 Wed	2.75	2.75	2.71	2.75			###	###	###
1997-Jun-03 Tue	2.7	2.75	2.7	2.75			###	###	###
1997-Jun-02 Mon	2.7	2.71	2.7	2.7			###	###	0.2
1997-May-30 Fri	2.7	2.72	2.7	2.7	11,540	31,273	62.0	62.0	0.2
1997-May-29 Thu	2.7	2.7	###	2.7	73,625	###	65.3	65.3	0.2
1997-May-28 Wed	###	2.7	###	2.7	13,750	###	###	###	0.2
1997-May-27 Tue	2.59	###	2.59	###			###	###	0.0
1997-May-26 Mon	2.55	2.55	2.55	2.55	9,250	23,587	68.9	68.9	0.2
1997-May-23 Fri	2.52	2.55	2.52	2.55	19,350	49,052	77.0	77.0	0.2
1997-May-22 Thu	2.52	2.55	2.52	2.52			###	###	###
1997-May-21 Wed	2.55	2.55	2.52	2.52			16.4	16.4	###
1997-May-20 Tue	2.55	###	2.55	2.59	55,877	71,243	###	###	0.2
1997-May-19 Mon	2.57	2.58	2.57	2.58			###	###	0.2
1997-May-16 Fri	2.55	2.55	2.5	2.55			###	###	0.2
1997-May-15 Thu	2.52	2.55	2.48	2.52			###	###	###
1997-May-14 Wed	2.48	2.5	2.48	2.5			###	###	0.2
1997-May-13 Tue	2.45	2.49	2.45	2.49			83.7	83.7	0.2
1997-May-12 Mon	2.4	2.4	2.4	2.4			74.6	74.6	###
1997-May-09 Fri	2.4	###	###	###			###	###	0.0
1997-May-08 Thu	2.4	2.4	###	###	15,281	###	26.1	26.1	0.0
1997-May-07 Wed	2.44	2.44	2.4	2.4			###	###	###
1997-May-06 Tue	2.4	2.43	2.4	2.43	46,159	111,473	###	###	###
1997-May-05 Mon	###	2.4	###	2.4			88.0	88.0	###
1997-May-02 Fri	###	###	###	###			65.4	65.4	0.0
1997-May-01 Thu	###	###	###	###			###	###	0.0
1997-Apr-30 Wed	2.372	2.4	###	###	114,821	137,785	30.7	30.7	0.0
1997-Apr-29 Tue	###	###	###	###	141,080	0	###	###	0.0
1997-Apr-28 Mon	2.42	2.43	###	2.4			22.0	22.0	###
1997-Apr-24 Thu	2.43	2.43	2.42	2.42			23.7	23.7	0.2
1997-Apr-23 Wed	2.4	2.45	2.4	2.43			###	###	###
1997-Apr-22 Tue	2.4	2.4	###	2.4			70.1	70.1	###
1997-Apr-21 Mon	###	2.4	###	2.4			###	###	###
1997-Apr-18 Fri	###	###	###	###			###	###	0.0
1997-Apr-17 Thu	###	###	###	###			84.6	84.6	0.0
1997-Apr-16 Wed	2.28	2.28	2.21	2.21			6.3	6.3	0.2
1997-Apr-15 Tue	2.25	2.25	2.25	2.25	15,486	34,843	###	###	###
1997-Apr-14 Mon	2.25	2.25	2.25	2.25	4,144	9,324	###	###	###
1997-Apr-11 Fri	2.26	2.29	2.26	2.29			87.0	87.0	###
1997-Apr-10 Thu	2.25	2.25	2.25	2.25			###	###	###
1997-Apr-09 Wed	###	2.25	###	2.25			82.8	82.8	###
1997-Apr-08 Tue	2.23	2.23	2.2	2.2			###	###	0.2
1997-Apr-07 Mon	2.257	2.26	2.25	2.25			28.5	28.5	###
1997-Apr-04 Fri	2.25	2.25	2.25	2.25			###	###	###
1997-Apr-03 Thu	2.25	2.25	2.24	2.24			28.4	28.4	###
1997-Apr-02 Wed	###	###	2.29	2.29			30.7	30.7	###
1997-Apr-01 Tue	2.283	###	2.28	2.29			82.6	82.6	###
1997-Mar-27 Thu	###	###	###	###			###	###	0.0
1997-Mar-26 Wed	###	###	###	###			22.0	22.0	0.0
1997-Mar-25 Tue	###	###	###	###			###	###	0.0
1997-Mar-24 Mon	###	###	###	###			81.5	81.5	0.0
1997-Mar-21 Fri	###	###	###	###			###	###	0.0
1997-Mar-20 Thu	###	###	###	###			###	###	0.0
1997-Mar-19 Wed	###	###	###	###			###	###	0.0
1997-Mar-18 Tue	2.4	2.4	###	2.4	17,477	20,972	###	###	###
1997-Mar-17 Mon	2.44	2.48	2.44	2.48	36,770	90,454	87.1	87.1	0.2
1997-Mar-14 Fri	2.521	2.521	2.4	2.45			###	###	0.2
1997-Mar-13 Thu	2.552	2.552	2.52	2.55			29.4	29.4	0.2
1997-Mar-12 Wed	2.644	###	###	###	122,446	0	###	###	0.0
1997-Mar-11 Tue	###	###	###	###			###	###	0.0
1997-Mar-10 Mon	###	###	###	###			64.4	64.4	0.0
1997-Mar-07 Fri	2.57	###	2.57	###			###	###	0.0
1997-Mar-06 Thu	2.58	###	2.56	###	27,750	35,520	###	###	0.0
1997-Mar-05 Wed	2.55	###	2.55	###	14,250	###	###	###	0.0
1997-Mar-04 Tue	###	###	###	###			###	###	0.0
1997-Mar-03 Mon	###	###	###	###	39,050	0	79.1	79.1	0.0
1997-Feb-28 Fri	###	###	###	###			71.6	71.6	0.0
1997-Feb-27 Thu	###	###	###	###	2,383	0	###	###	0.0
1997-Feb-26 Wed	###	###	###	###	898,257	0	70.5	70.5	0.0
1997-Feb-25 Tue	###	###	###	###	298,441	0	###	###	0.0
1997-Feb-24 Mon	###	###	###	###	14,845	0	16.0	16.0	0.0
1997-Feb-21 Fri	###	###	###	###	13,076	0	19.8	19.8	0.0
1997-Feb-20 Thu	###	###	###	###			###	###	0.0
1997-Feb-19 Wed	###	###	2.57	2.57	8,375	###	###	###	###
1997-Feb-18 Tue	###	###	###	###			13.9	13.9	0.0
1997-Feb-17 Mon	###	###	###	###			###	###	0.0
1997-Feb-14 Fri	###	###	2.56	2.57			14.0	14.0	###
1997-Feb-13 Thu	###	###	2.57	###			67.4	67.4	0.0
1997-Feb-12 Wed	###	###	###	###	21,551	0	66.0	66.0	0.0
1997-Feb-11 Tue	###	###	2.56	###			###	###	0.0
1997-Feb-10 Mon	###	###	###	###	125,478	0	###	###	0.0
1997-Feb-07 Fri	2.548	###	2.548	###			###	###	0.0
1997-Feb-06 Thu	2.53	2.53	2.53	2.53			63.8	63.8	###
1997-Feb-05 Wed	2.53	2.56	2.51	2.52	104,272	264,329	19.0	19.0	###
1997-Feb-04 Tue	2.5	2.54	2.5	2.53			84.4	84.4	###
1997-Feb-03 Mon	2.5	2.52	2.5	2.51	3,128	7,851	74.2	74.2	###
1997-Jan-31 Fri	2.5	2.5	2.5	2.5			###	###	0.2
1997-Jan-30 Thu	2.5	2.55	2.5	2.5	8,083	###	###	###	0.2
1997-Jan-29 Wed	2.43	2.5	2.43	2.49			86.4	86.4	0.2
1997-Jan-28 Tue	2.55	2.55	2.42	2.42	25,225	62,684	4.5	4.5	0.2
1997-Jan-24 Fri	2.58	###	2.55	2.55			23.5	23.5	0.2
1997-Jan-23 Thu	2.72	2.72	###	###			###	###	0.0
1997-Jan-22 Wed	###	2.75	###	2.7			###	###	0.2
1997-Jan-21 Tue	2.59	###	2.59	###			90.6	90.6	0.0
1997-Jan-20 Mon	2.58	2.59	2.55	2.56			25.4	25.4	0.2
1997-Jan-17 Fri	2.55	2.58	2.55	2.56			###	###	0.2
1997-Jan-16 Thu	2.52	2.54	2.5	2.5			###	###	0.2
1997-Jan-15 Wed	2.53	2.58	2.5	2.52	42,284	###	###	###	###
1997-Jan-14 Tue	2.5	2.52	2.5	2.52			###	###	###
1997-Jan-13 Mon	2.48	2.52	2.48	2.48	92,443	###	###	###	0.2
1997-Jan-10 Fri	2.45	2.48	2.41	2.48	25,876	###	###	###	0.2
1997-Jan-09 Thu	###	2.45	###	2.41	16,770	20,543	82.8	82.8	0.2
1997-Jan-08 Wed	###	###	###	###			66.3	66.3	0.0
1997-Jan-07 Tue	###	###	###	###			75.9	75.9	0.0
1997-Jan-06 Mon	###	###	###	###			33.4	33.4	0.0
1997-Jan-03 Fri	###	###	###	###	33,384	0	###	###	0.0
1997-Jan-02 Thu	###	###	###	###			###	###	0.0
1996-Dec-31 Tue	###	###	###	###			16.5	16.5	0.0
1996-Dec-30 Mon	2.4	2.4	###	###	147,444	###	###	###	0.0
1996-Dec-27 Fri	2.4	2.4	###	###			###	###	0.0
1996-Dec-24 Tue	2.4	2.4	###	###			###	###	0.0
1996-Dec-23 Mon	2.41	2.45	2.4	2.4	135,052	###	###	###	###
1996-Dec-20 Fri	###	2.4	###	2.4			71.2	71.2	###
1996-Dec-19 Thu	###	###	###	###	100,723	0	16.0	16.0	0.0
1996-Dec-18 Wed	###	###	###	###	2,180	0	###	###	0.0
1996-Dec-17 Tue	###	###	###	###	103,687	0	7.9	7.9	0.0
1996-Dec-16 Mon	###	###	###	###			###	###	0.0
1996-Dec-13 Fri	###	###	###	###			16.9	16.9	0.0
1996-Dec-12 Thu	2.43	2.43	2.4	2.4	21,872	52,820	###	###	###
1996-Dec-11 Wed	###	2.48	###	2.45			88.2	88.2	0.2
1996-Dec-10 Tue	###	2.4	###	2.4			###	###	###
1996-Dec-09 Mon	###	###	###	###			88.9	88.9	0.0
1996-Dec-06 Fri	2.28	###	2.26	2.28	144,482	###	92.6	92.6	0.2
1996-Dec-05 Thu	2.27	2.27	2.26	2.27	1,124	2,545	###	###	0.2
1996-Dec-04 Wed	2.29	###	2.27	###			72.6	72.6	0.0
1996-Dec-03 Tue	###	###	2.29	2.29	35,020	###	###	###	###
1996-Dec-02 Mon	###	###	###	###	191,047	0	###	###	0.0
1996-Nov-29 Fri	2.29	###	2.29	###			###	###	0.0
1996-Nov-28 Thu	###	###	###	###			67.9	67.9	0.0
1996-Nov-27 Wed	###	###	###	###			79.2	79.2	0.0
1996-Nov-26 Tue	###	###	###	###	29,288	0	39.7	39.7	0.0
1996-Nov-25 Mon	###	###	###	###	10,327	0	27.2	27.2	0.0
1996-Nov-22 Fri	###	###	###	###	16,585	0	18.4	18.4	0.0
1996-Nov-21 Thu	###	###	###	###			###	###	0.0
1996-Nov-20 Wed	###	###	###	###	10,821	0	###	###	0.0
1996-Nov-19 Tue	2.354	###	###	###	6,258	0	81.9	81.9	0.0
1996-Nov-18 Mon	###	###	###	###			75.2	75.2	0.0
1996-Nov-15 Fri	###	###	###	###			68.7	68.7	0.0
1996-Nov-14 Thu	###	###	###	###			83.1	83.1	0.0
1996-Nov-13 Wed	2.29	2.29	2.27	2.27	5,756	13,123	###	###	0.2
1996-Nov-12 Tue	2.27	2.29	2.27	2.27			75.1	75.1	0.2
1996-Nov-11 Mon	2.29	###	2.29	2.29			76.8	76.8	###
1996-Nov-07 Thu	###	###	###	###			78.2	78.2	0.0
1996-Nov-06 Wed	###	###	###	###	24,750	0	69.7	69.7	0.0
1996-Nov-05 Tue	###	###	2.29	2.29			17.6	17.6	###
1996-Nov-04 Mon	###	###	###	###			63.9	63.9	0.0
1996-Nov-01 Fri	###	###	2.26	2.26	22,144	25,022	13.5	13.5	###
1996-Oct-31 Thu	###	###	###	###			19.1	19.1	0.0
1996-Oct-30 Wed	###	###	###	###	6,750	0	66.8	66.8	0.0
1996-Oct-29 Tue	###	###	###	###	14,243	0	30.5	30.5	0.0
1996-Oct-28 Mon	2.4	2.4	###	###	41,250	###	5.3	5.3	0.0
1996-Oct-25 Fri	2.45	2.45	2.4	2.4			16.6	16.6	###
1996-Oct-24 Thu	2.44	2.48	2.44	2.45			###	###	0.2
1996-Oct-23 Wed	###	###	2.27	###			###	###	0.0
1996-Oct-22 Tue	2.4	2.45	###	###			###	###	0.0
1996-Oct-21 Mon	###	2.4	###	###			87.3	87.3	0.0
1996-Oct-18 Fri	2.25	###	2.25	###			85.0	85.0	0.0
1996-Oct-17 Thu	###	2.2	###	###			73.3	73.3	0.0
1996-Oct-16 Wed	###	###	###	###			###	###	0.0
1996-Oct-15 Tue	###	###	###	###			80.4	80.4	0.0
1996-Oct-14 Mon	2.2	2.2	###	###			###	###	0.0
1996-Oct-11 Fri	2.247	2.247	2.2	2.2			12.1	12.1	0.2
1996-Oct-10 Thu	###	###	2.25	2.25			###	###	###
1996-Oct-09 Wed	2.28	###	2.25	###			###	###	0.0
1996-Oct-08 Tue	###	###	2.28	###			73.2	73.2	0.0
1996-Oct-07 Mon	###	###	2.28	2.28			18.3	18.3	0.2
1996-Oct-04 Fri	2.251	2.29	2.25	2.28			79.6	79.6	0.2
1996-Oct-03 Thu	###	2.28	2.21	2.25			84.1	84.1	###
1996-Oct-02 Wed	###	2.25	###	2.2			###	###	0.2
1996-Oct-01 Tue	###	###	###	###			###	###	0.0
1996-Sep-30 Mon	###	###	###	###			64.9	64.9	0.0
1996-Sep-27 Fri	###	2	###	2			67.3	67.3	0.1
1996-Sep-26 Thu	###	###	###	###			###	###	0.0
1996-Sep-25 Wed	###	###	###	###			###	###	0.0
1996-Sep-24 Tue	###	###	###	###			###	###	0.0
1996-Sep-23 Mon	2	2	###	###			###	###	0.0
1996-Sep-20 Fri	###	2	###	2			###	###	0.1
1996-Sep-19 Thu	###	###	###	###			###	###	0.0
1996-Sep-18 Wed	1.924	###	###	###			89.4	89.4	0.0
1996-Sep-17 Tue	###	###	###	###			###	###	0.0
1996-Sep-16 Mon	###	###	###	###			75.2	75.2	0.0
1996-Sep-13 Fri	1.87	###	1.87	###			###	###	0.0
1996-Sep-12 Thu	###	###	1.87	1.87			11.7	11.7	###
1996-Sep-11 Wed	###	###	###	###			###	###	0.0
1996-Sep-10 Tue	###	###	###	###			###	###	0.0
1996-Sep-09 Mon	###	###	###	###			87.5	87.5	0.0
1996-Sep-06 Fri	1.85	1.87	1.85	1.87			###	###	###
1996-Sep-05 Thu	1.82	1.85	1.82	1.85			85.5	85.5	0.1
1996-Sep-04 Wed	1.78	1.85	1.77	1.85			94.1	94.1	0.1
1996-Sep-03 Tue	1.8	1.8	1.78	1.78			22.5	22.5	0.1
1996-Sep-02 Mon	1.76	1.79	1.76	1.79			###	###	0.1
1996-Aug-30 Fri	1.8	1.8	1.79	1.79			17.7	17.7	0.1
1996-Aug-29 Thu	1.82	1.82	1.8	1.8			###	###	0.1
1996-Aug-28 Wed	1.86	1.86	1.82	1.83			9.5	9.5	###
1996-Aug-27 Tue	1.86	1.87	1.85	1.86			76.0	76.0	0.1
1996-Aug-26 Mon	1.86	1.86	1.86	1.86			74.4	74.4	0.1
1996-Aug-23 Fri	1.84	1.85	1.84	1.85			###	###	0.1
1996-Aug-22 Thu	1.84	1.84	1.84	1.84			###	###	###
1996-Aug-21 Wed	1.8	1.82	1.8	1.8			62.5	62.5	0.1
1996-Aug-20 Tue	1.85	1.85	1.8	1.8			###	###	0.1
1996-Aug-19 Mon	1.83	1.85	1.83	1.85			###	###	0.1
1996-Aug-16 Fri	1.82	1.83	1.82	1.83			###	###	###
1996-Aug-15 Thu	1.75	1.8	1.75	1.8			89.1	89.1	0.1
1996-Aug-14 Wed	1.75	1.75	1.75	1.75			###	###	0.1
1996-Aug-13 Tue	###	1.7	###	1.7			###	###	###
1996-Aug-12 Mon	###	###	###	###			###	###	0.0
1996-Aug-09 Fri	1.58	1.58	1.58	1.58			###	###	0.1
1996-Aug-08 Thu	1.5	###	1.5	###			99.3	99.3	0.0
1996-Aug-07 Wed	1.543	1.543	1.49	1.5			7.6	7.6	0.1
1996-Aug-06 Tue	1.55	1.55	1.55	1.55			###	###	###
1996-Aug-05 Mon	1.5	1.5	1.5	1.5			###	###	0.1
1996-Aug-02 Fri	1.5	1.5	1.5	1.5			###	###	0.1
1996-Aug-01 Thu	1.5	1.5	1.48	1.5			68.6	68.6	0.1
1996-Jul-31 Wed	1.5	1.5	1.5	1.5			###	###	0.1
1996-Jul-30 Tue	1.5	1.5	1.5	1.5			77.2	77.2	0.1
1996-Jul-29 Mon	1.45	1.45	1.4	1.4			7.4	7.4	###
1996-Jul-26 Fri	1.5	1.5	1.5	1.5			70.3	70.3	0.1
1996-Jul-25 Thu	1.46	1.5	1.46	1.5			95.6	95.6	0.1
1996-Jul-24 Wed	1.5	1.5	1.45	1.45			10.6	10.6	###
1996-Jul-23 Tue	1.5	1.5	1.5	1.5			78.9	78.9	0.1
1996-Jul-22 Mon	1.5	1.5	1.5	1.5			###	###	0.1
1996-Jul-19 Fri	1.5	1.5	1.5	1.5			64.4	64.4	0.1
1996-Jul-18 Thu	1.51	1.51	1.5	1.5			###	###	0.1
1996-Jul-17 Wed	1.57	1.57	1.51	1.51			7.6	7.6	0.1
1996-Jul-16 Tue	1.58	1.58	1.58	1.58	0				0.1
1996-Jul-15 Mon	1.58	1.58	1.58	1.58			###	###	0.1
1996-Jul-12 Fri	1.58	1.58	1.58	1.58			83.0	83.0	0.1
1996-Jul-11 Thu	###	###	###	###			79.8	79.8	0.0
1996-Jul-10 Wed	###	###	###	###			###	###	0.0
1996-Jul-09 Tue	###	###	###	###			73.2	73.2	0.0
1996-Jul-08 Mon	1.7	1.7	###	###			###	###	0.0
1996-Jul-05 Fri	###	1.7	###	1.7			83.9	83.9	###
1996-Jul-04 Thu	###	###	###	###			###	###	0.0
1996-Jul-03 Wed	###	###	###	###			9.1	9.1	0.0
1996-Jul-02 Tue	###	###	###	###			###	###	0.0
1996-Jul-01 Mon	1.57	###	1.57	###			95.6	95.6	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 2024-06-04 02:07:27 thru 2024-06-04 02:07:27 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000