(TRU) TRUSCREEN GROUP LIMITED Daily Prices Page 7

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

_{Currently Fri 26-Mar-06 02:44:41 AM AEDT}

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

(TRU) TRUSCREEN GROUP LIMITED Daily Prices Page 7...

TOC Company Info for TRU Limits

Company Details for (TRU) TRUSCREEN GROUP LIMITED

Listing Code	TRU
Listing Name	TRUSCREEN GROUP LIMITED
GICS Sector	Health Care Equipment & Services
ISIN Name	TRUST COMPANY LTD
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000TRU5

Maximum Price date available .. Thursday 5th March 2026
Latest price with VOLUME for TRU .. Tuesday 20th August 2024

TRU 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	0.4
MAX	18.7	35,796,488	99.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for TRU Bottom

<< Previous 1 2 3 4 5 6 7 8 Next >>

End of day Prices (full format),

600 Days for (TRU) TRUSCREEN GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2004-Nov-18 Thu	8.7	8.7	8.7	8.7			###	###	###
2004-Nov-17 Wed	###	8.7	###	8.7	1,559	6,781	###	###	###
2004-Nov-16 Tue	###	###	###	###	0				0.0
2004-Nov-15 Mon	8.55	###	8.55	###			72.0	72.0	0.0
2004-Nov-12 Fri	###	###	###	###			65.9	65.9	0.0
2004-Nov-11 Thu	8.7	8.7	8.7	8.7	1,356	###	###	###	###
2004-Nov-10 Wed	8.7	8.7	8.7	8.7			67.9	67.9	###
2004-Nov-09 Tue	8.75	8.75	8.75	8.75			70.5	70.5	0.6
2004-Nov-08 Mon	###	8.8	###	8.7	13,048	###	74.2	74.2	###
2004-Nov-05 Fri	8.5	8.5	8.5	8.5	0				0.6
2004-Nov-04 Thu	8.4	8.5	8.4	8.5	8,857	74,841	75.4	75.4	0.6
2004-Nov-03 Wed	8.5	8.5	8.5	8.5	2,077	17,654	66.4	66.4	0.6
2004-Nov-02 Tue	8.45	8.5	8.45	8.5			77.3	77.3	0.6
2004-Nov-01 Mon	8.45	8.45	8.45	8.45	251	2,120	71.5	71.5	###
2004-Oct-29 Fri	###	8.5	###	8.5	5,181	###	###	###	0.6
2004-Oct-28 Thu	###	###	###	###			###	###	0.0
2004-Oct-27 Wed	8.45	8.5	8.45	8.5	33,227	###	###	###	0.6
2004-Oct-26 Tue	8.45	8.45	8.45	8.45	2,450	###	###	###	###
2004-Oct-25 Mon	###	###	###	###	49	0	72.5	72.5	0.0
2004-Oct-22 Fri	8.45	8.45	8.45	8.45			###	###	###
2004-Oct-21 Thu	8.45	8.47	8.42	8.47			68.3	68.3	###
2004-Oct-20 Wed	8.45	8.45	8.44	8.45			###	###	###
2004-Oct-19 Tue	8.45	8.47	8.45	8.45			70.8	70.8	###
2004-Oct-18 Mon	8.4	8.45	8.4	8.45			###	###	###
2004-Oct-15 Fri	8.4	8.4	8.4	8.4			###	###	###
2004-Oct-14 Thu	8.4	8.4	8.4	8.4			###	###	###
2004-Oct-13 Wed	8.4	8.4	8.4	8.4	24,850	208,740	66.4	66.4	###
2004-Oct-12 Tue	8.4	8.4	###	###			###	###	0.0
2004-Oct-11 Mon	8.4	8.4	8.4	8.4	0				###
2004-Oct-08 Fri	8.4	8.4	8.4	8.4	0				###
2004-Oct-07 Thu	8.4	8.4	8.4	8.4	5,759	48,375	###	###	###
2004-Oct-06 Wed	###	8.4	###	8.4			###	###	###
2004-Oct-05 Tue	###	8.4	###	###			74.1	74.1	0.0
2004-Oct-04 Mon	###	###	###	###	2,228	0	###	###	0.0
2004-Oct-01 Fri	8.25	###	8.25	###			75.0	75.0	0.0
2004-Sep-30 Thu	###	###	8.2	8.2			###	###	0.6
2004-Sep-29 Wed	###	###	###	###	0				0.0
2004-Sep-28 Tue	###	###	###	###			68.7	68.7	0.0
2004-Sep-27 Mon	8.25	8.25	8.25	8.25			###	###	###
2004-Sep-24 Fri	8.2	8.2	8.2	8.2	0				0.6
2004-Sep-23 Thu	8.25	###	8.2	8.2			###	###	0.6
2004-Sep-22 Wed	8.2	8.2	8.2	8.2	0				0.6
2004-Sep-21 Tue	8.21	8.21	8.2	8.2	253	2,075	###	###	0.6
2004-Sep-20 Mon	8.2	8.2	8.2	8.2	0				0.6
2004-Sep-17 Fri	8.2	8.2	8.2	8.2			###	###	0.6
2004-Sep-16 Thu	###	###	8.2	8.2	6,081	###	###	###	0.6
2004-Sep-15 Wed	8.25	8.25	8.25	8.25			###	###	###
2004-Sep-14 Tue	8.21	8.21	8.2	8.2	26,080	213,986	###	###	0.6
2004-Sep-13 Mon	8.2	8.25	###	8.25	4,686	19,329	73.4	73.4	###
2004-Sep-10 Fri	8.2	8.2	8.2	8.2			###	###	0.6
2004-Sep-09 Thu	8.2	8.2	###	8.2			###	###	0.6
2004-Sep-08 Wed	8.2	8.2	8.2	8.2			###	###	0.6
2004-Sep-07 Tue	8.2	8.2	8.2	8.2			71.4	71.4	0.6
2004-Sep-06 Mon	8.2	8.2	###	###	5,557	22,783	33.4	33.4	0.0
2004-Sep-03 Fri	###	###	###	###			###	###	0.0
2004-Sep-02 Thu	###	###	###	###			70.8	70.8	0.0
2004-Sep-01 Wed	8.4	8.4	8.4	8.4	0				###
2004-Aug-31 Tue	###	8.4	###	8.4	2,255	9,471	74.5	74.5	###
2004-Aug-30 Mon	###	###	###	###			###	###	0.0
2004-Aug-27 Fri	8.2	8.2	8.2	8.2	0				0.6
2004-Aug-26 Thu	8.2	8.2	8.2	8.2			70.6	70.6	0.6
2004-Aug-25 Wed	###	###	###	###			68.9	68.9	0.0
2004-Aug-24 Tue	###	###	###	###			88.0	88.0	0.0
2004-Aug-23 Mon	###	###	###	###	2,686	0	###	###	0.0
2004-Aug-20 Fri	###	###	###	###			###	###	0.0
2004-Aug-19 Thu	###	###	###	###			###	###	0.0
2004-Aug-18 Wed	###	###	###	###	1	0	75.6	75.6	0.0
2004-Aug-17 Tue	###	###	###	###	271	0	30.5	30.5	0.0
2004-Aug-16 Mon	###	###	###	###			28.3	28.3	0.0
2004-Aug-13 Fri	###	###	###	###			73.2	73.2	0.0
2004-Aug-12 Thu	8	8	8	8	450	###	73.8	73.8	###
2004-Aug-11 Wed	###	###	8	8			32.8	32.8	###
2004-Aug-10 Tue	###	###	###	###			83.6	83.6	0.0
2004-Aug-09 Mon	###	###	###	###			###	###	0.0
2004-Aug-06 Fri	8	8	###	###			28.6	28.6	0.0
2004-Aug-05 Thu	###	8	###	8			###	###	###
2004-Aug-04 Wed	8	8	8	8	5,186	41,488	###	###	###
2004-Aug-03 Tue	8	8	8	8	2,875	###	###	###	###
2004-Aug-02 Mon	###	###	###	###			###	###	0.0
2004-Jul-30 Fri	###	###	###	###			###	###	0.0
2004-Jul-29 Thu	7.85	###	7.85	###			90.5	90.5	0.0
2004-Jul-28 Wed	7.8	7.8	7.8	7.8	176	1,372	###	###	0.6
2004-Jul-27 Tue	###	###	###	###			###	###	0.0
2004-Jul-26 Mon	7.85	7.85	7.85	7.85			74.4	74.4	###
2004-Jul-23 Fri	###	###	###	###			###	###	0.0
2004-Jul-22 Thu	8	8	###	###			###	###	0.0
2004-Jul-21 Wed	8	8	###	###			###	###	0.0
2004-Jul-20 Tue	8	8	8	8	0				###
2004-Jul-19 Mon	8	8	8	8			68.6	68.6	###
2004-Jul-16 Fri	8	8	8	8			###	###	###
2004-Jul-15 Thu	8	8	8	8	14,277	###	73.4	73.4	###
2004-Jul-14 Wed	###	###	8	8	8,943	35,772	###	###	###
2004-Jul-13 Tue	###	###	###	###	1,780	0	73.6	73.6	0.0
2004-Jul-12 Mon	###	###	###	###	2,220	0	79.0	79.0	0.0
2004-Jul-09 Fri	###	###	###	###	0				0.0
2004-Jul-08 Thu	###	###	###	###	0				0.0
2004-Jul-07 Wed	###	###	###	###			22.3	22.3	0.0
2004-Jul-06 Tue	###	###	###	###			25.3	25.3	0.0
2004-Jul-05 Mon	###	###	###	###	343	0	66.4	66.4	0.0
2004-Jul-02 Fri	###	###	###	###	0				0.0
2004-Jul-01 Thu	###	###	###	###			###	###	0.0
2004-Jun-30 Wed	###	###	###	###	0				0.0
2004-Jun-29 Tue	###	###	###	###	1,779	0	70.2	70.2	0.0
2004-Jun-28 Mon	###	###	###	###			74.2	74.2	0.0
2004-Jun-25 Fri	###	###	###	###	1,256	0	###	###	0.0
2004-Jun-24 Thu	###	###	###	###			###	###	0.0
2004-Jun-23 Wed	###	###	###	###	0				0.0
2004-Jun-22 Tue	###	###	###	###	0				0.0
2004-Jun-21 Mon	###	###	###	###			###	###	0.0
2004-Jun-18 Fri	###	###	###	###	322	0	71.7	71.7	0.0
2004-Jun-17 Thu	###	###	###	###	0				0.0
2004-Jun-16 Wed	###	###	###	###			###	###	0.0
2004-Jun-15 Tue	###	###	###	###	0				0.0
2004-Jun-11 Fri	###	###	###	###	0				0.0
2004-Jun-10 Thu	###	###	###	###			###	###	0.0
2004-Jun-09 Wed	###	###	###	###	928	0	###	###	0.0
2004-Jun-08 Tue	###	###	###	###			74.8	74.8	0.0
2004-Jun-07 Mon	###	###	###	###			74.8	74.8	0.0
2004-Jun-04 Fri	###	###	###	###	4,743	0	72.3	72.3	0.0
2004-Jun-03 Thu	7.8	7.8	7.8	7.8	10,443	81,455	74.2	74.2	0.6
2004-Jun-02 Wed	###	7.79	###	7.79	20,248	###	###	###	###
2004-Jun-01 Tue	###	###	###	###	95,848	0	###	###	0.0
2004-May-31 Mon	7.5	7.5	7.5	7.5			###	###	0.5
2004-May-28 Fri	7.5	7.5	7.49	7.5			###	###	0.5
2004-May-27 Thu	7.5	###	7.5	###			###	###	0.0
2004-May-26 Wed	###	###	###	###	1,074	0	###	###	0.0
2004-May-25 Tue	###	###	7.56	###			###	###	0.0
2004-May-24 Mon	7.75	7.75	7.7	7.7			###	###	0.6
2004-May-21 Fri	7.76	7.76	7.75	7.75			25.8	25.8	###
2004-May-20 Thu	7.75	7.75	7.75	7.75			72.9	72.9	###
2004-May-19 Wed	7.85	7.85	7.8	7.8			27.0	27.0	0.6
2004-May-18 Tue	7.85	7.85	7.85	7.85			73.5	73.5	###
2004-May-17 Mon	###	###	7.85	7.85			33.2	33.2	###
2004-May-14 Fri	###	###	###	###	0				0.0
2004-May-13 Thu	###	###	###	###	0				0.0
2004-May-12 Wed	###	###	###	###	0				0.0
2004-May-11 Tue	###	###	###	###	0				0.0
2004-May-10 Mon	###	###	###	###			83.3	83.3	0.0
2004-May-07 Fri	###	###	###	###	0				0.0
2004-May-06 Thu	###	###	###	###	1,329	0	###	###	0.0
2004-May-05 Wed	###	###	###	###	0				0.0
2004-May-04 Tue	8	###	8	###			###	###	0.0
2004-May-03 Mon	8.23	8.23	8	8			14.7	14.7	###
2004-Apr-30 Fri	8.25	8.26	8.23	8.23	14,640	###	###	###	0.6
2004-Apr-29 Thu	###	###	###	###			89.2	89.2	0.0
2004-Apr-28 Wed	###	###	###	###	2,477	0	###	###	0.0
2004-Apr-27 Tue	###	###	###	###			###	###	0.0
2004-Apr-26 Mon	###	###	###	###			###	###	0.0
2004-Apr-23 Fri	###	###	###	###			67.6	67.6	0.0
2004-Apr-22 Thu	###	###	###	###			77.5	77.5	0.0
2004-Apr-21 Wed	###	###	###	###	356	0	###	###	0.0
2004-Apr-20 Tue	8.21	8.23	8.21	8.23			71.6	71.6	0.6
2004-Apr-15 Thu	8.25	8.25	8.25	8.25			###	###	###
2004-Apr-13 Tue	###	###	###	###	8,524	0	###	###	0.0
2004-Apr-07 Wed	###	###	###	###			77.0	77.0	0.0
2004-Apr-06 Tue	###	###	###	###			32.7	32.7	0.0
2004-Apr-05 Mon	###	###	###	###	8,526	0	29.6	29.6	0.0
2004-Apr-02 Fri	8	8	8	8	3,581	28,648	###	###	###
2004-Apr-01 Thu	8	8	###	8			###	###	###
2004-Mar-31 Wed	7.85	8	7.85	8	11,686	###	84.7	84.7	###
2004-Mar-30 Tue	8	8	8	8			70.1	70.1	###
2004-Mar-26 Fri	8	8	8	8			66.8	66.8	###
2004-Mar-25 Thu	8	8	8	8	1,250	###	###	###	###
2004-Mar-19 Fri	###	8	###	8			###	###	###
2004-Mar-18 Thu	8	8	8	8			74.7	74.7	###
2004-Mar-17 Wed	7.86	7.86	7.86	7.86	1,686	13,251	67.8	67.8	###
2004-Mar-15 Mon	###	###	7.8	7.81			###	###	0.6
2004-Mar-11 Thu	###	###	###	###	0				0.0
2004-Mar-10 Wed	8	###	8	###			###	###	0.0
2004-Mar-09 Tue	###	8	###	8	7,189	28,756	###	###	###
2004-Mar-08 Mon	8	8	8	8			###	###	###
2004-Mar-05 Fri	###	###	###	###			69.1	69.1	0.0
2004-Mar-04 Thu	###	###	###	###			28.6	28.6	0.0
2004-Mar-03 Wed	7.85	8	7.85	8			85.1	85.1	###
2004-Mar-02 Tue	7.85	7.85	7.8	7.85			72.9	72.9	###
2004-Mar-01 Mon	8	8	###	###			25.3	25.3	0.0
2004-Feb-27 Fri	8	8	7.85	7.85	6,728	###	20.4	20.4	###
2004-Feb-26 Thu	8	8	8	8	4,050	###	73.5	73.5	###
2004-Feb-25 Wed	###	###	8	8			###	###	###
2004-Feb-24 Tue	###	###	###	###			71.2	71.2	0.0
2004-Feb-23 Mon	###	###	###	###			71.8	71.8	0.0
2004-Feb-20 Fri	###	###	###	###			###	###	0.0
2004-Feb-19 Thu	###	###	###	###			###	###	0.0
2004-Feb-18 Wed	###	###	###	###			73.0	73.0	0.0
2004-Feb-17 Tue	8	8	8	8	33,022	264,176	###	###	###
2004-Feb-16 Mon	8	8	8	8			###	###	###
2004-Feb-13 Fri	8	8	8	8			###	###	###
2004-Feb-11 Wed	7.75	7.75	7.75	7.75			###	###	###
2004-Feb-09 Mon	8	8	8	8			71.2	71.2	###
2004-Feb-05 Thu	###	###	###	###	443	0	74.1	74.1	0.0
2004-Feb-04 Wed	7.76	7.85	7.76	7.85			###	###	###
2004-Feb-03 Tue	7.76	7.76	7.76	7.76			75.7	75.7	0.6
2004-Jan-30 Fri	7.75	7.85	7.75	7.85			###	###	###
2004-Jan-29 Thu	###	###	###	###			71.9	71.9	0.0
2004-Jan-28 Wed	###	###	###	###	1,543	0	92.8	92.8	0.0
2004-Jan-27 Tue	7.76	7.76	###	###	5,957	###	19.0	19.0	0.0
2004-Jan-23 Fri	7.85	7.85	7.75	7.75			19.1	19.1	###
2004-Jan-22 Thu	7.85	7.85	7.85	7.85	1,383	10,856	###	###	###
2004-Jan-21 Wed	7.85	7.85	7.85	7.85			70.2	70.2	###
2004-Jan-20 Tue	8	8	###	8	10,125	###	67.6	67.6	###
2004-Jan-19 Mon	7.85	8	7.85	8			85.3	85.3	###
2004-Jan-16 Fri	###	###	7.85	7.85	1,183	4,643	30.2	30.2	###
2004-Jan-15 Thu	7.85	7.85	7.85	7.85			68.6	68.6	###
2004-Jan-14 Wed	###	###	7.85	###	19,377	76,054	28.9	28.9	0.0
2004-Jan-13 Tue	###	###	###	###			82.9	82.9	0.0
2004-Jan-12 Mon	8	###	###	###	9,542	0	###	###	0.0
2004-Jan-09 Fri	###	###	###	###			###	###	0.0
2004-Jan-07 Wed	###	###	###	###	1,072	0	###	###	0.0
2004-Jan-06 Tue	8	###	8	###			###	###	0.0
2004-Jan-05 Mon	###	###	8	8	3,557	14,228	37.5	37.5	###
2004-Jan-02 Fri	8	8	8	8			###	###	###
2003-Dec-31 Wed	8	###	8	###			69.6	69.6	0.0
2003-Dec-30 Tue	###	8	###	8	21,224	###	67.4	67.4	###
2003-Dec-29 Mon	7.8	7.8	7.8	7.8	0				0.6
2003-Dec-24 Wed	###	###	7.8	7.8			12.7	12.7	0.6
2003-Dec-23 Tue	###	###	###	###	7,120	0	77.0	77.0	0.0
2003-Dec-22 Mon	8	8	###	8	9,820	39,280	###	###	###
2003-Dec-19 Fri	8	8	8	8	3,043	24,344	###	###	###
2003-Dec-18 Thu	###	###	8	8	6,957	27,828	26.1	26.1	###
2003-Dec-17 Wed	8	###	8	###	15,372	61,488	###	###	0.0
2003-Dec-16 Tue	###	8	###	8	3,057	12,228	###	###	###
2003-Dec-15 Mon	7.85	7.85	7.85	7.85	0				###
2003-Dec-12 Fri	7.8	7.85	7.8	7.85	2,443	###	###	###	###
2003-Dec-11 Thu	7.7	7.8	7.7	7.8			###	###	0.6
2003-Dec-10 Wed	7.7	7.7	7.7	7.7	970	###	75.6	75.6	0.6
2003-Dec-09 Tue	7.7	7.7	7.55	7.7	11,086	###	###	###	0.6
2003-Dec-08 Mon	7.51	###	7.51	###			###	###	0.0
2003-Dec-05 Fri	7.51	7.51	7.51	7.51	2,142	16,086	70.4	70.4	###
2003-Dec-04 Thu	7.5	7.51	7.5	7.51	688	###	71.8	71.8	###
2003-Dec-03 Wed	7.5	7.5	7.5	7.5	0				0.5
2003-Dec-02 Tue	7.5	7.5	7.5	7.5	2,670	20,025	###	###	0.5
2003-Dec-01 Mon	7.5	7.5	7.5	7.5	0				0.5
2003-Nov-28 Fri	7.5	7.5	7.5	7.5			###	###	0.5
2003-Nov-27 Thu	7.45	7.45	7.45	7.45	0				0.5
2003-Nov-26 Wed	7.4	7.45	7.4	7.45	18,088	###	###	###	0.5
2003-Nov-25 Tue	7.4	7.41	7.4	7.4	43,620	###	###	###	0.5
2003-Nov-24 Mon	7.45	7.45	7.4	7.41			34.8	34.8	###
2003-Nov-21 Fri	7.5	7.55	7.45	7.5			###	###	0.5
2003-Nov-20 Thu	7.5	7.51	7.45	7.5	22,028	###	###	###	0.5
2003-Nov-19 Wed	7.5	7.5	7.5	7.5			###	###	0.5
2003-Nov-18 Tue	7.5	7.5	7.45	7.5			78.7	78.7	0.5
2003-Nov-17 Mon	###	7.75	###	7.7			###	###	0.6
2003-Nov-14 Fri	7.73	7.75	7.7	7.7			33.2	33.2	0.6
2003-Nov-13 Thu	7.75	7.75	7.75	7.75	2,650	###	71.7	71.7	###
2003-Nov-12 Wed	7.75	7.8	7.75	7.75			74.7	74.7	###
2003-Nov-11 Tue	7.75	7.75	7.75	7.75			###	###	###
2003-Nov-10 Mon	7.75	7.75	###	###			###	###	0.0
2003-Nov-07 Fri	7.7	7.75	7.7	7.75			75.9	75.9	###
2003-Nov-06 Thu	###	###	7.8	7.8			25.8	25.8	0.6
2003-Nov-05 Wed	7.83	7.83	7.83	7.83	1,426	###	###	###	###
2003-Nov-04 Tue	###	###	7.83	7.83	9,720	38,053	15.5	15.5	###
2003-Nov-03 Mon	8	8	8	8			###	###	###
2003-Oct-31 Fri	###	###	8	8			###	###	###
2003-Oct-30 Thu	###	###	8	8	18,847	75,388	27.8	27.8	###
2003-Oct-29 Wed	8	###	8	###			73.4	73.4	0.0
2003-Oct-28 Tue	8.49	8.49	8.49	8.49	0				###
2003-Oct-27 Mon	8.4	8.49	8.4	8.49	6,850	57,848	###	###	###
2003-Oct-24 Fri	###	###	###	###	14,780	0	76.8	76.8	0.0
2003-Oct-23 Thu	###	###	###	###	2,520	0	35.8	35.8	0.0
2003-Oct-22 Wed	###	###	###	###	20,452	0	###	###	0.0
2003-Oct-21 Tue	7.72	###	7.72	###			92.9	92.9	0.0
2003-Oct-20 Mon	7.41	7.7	7.41	7.7	9,422	71,183	90.4	90.4	0.6
2003-Oct-17 Fri	7.2	7.25	7.2	7.25			###	###	0.5
2003-Oct-16 Thu	7.2	7.2	7.2	7.2			68.6	68.6	0.5
2003-Oct-15 Wed	###	###	7	7			###	###	0.5
2003-Oct-14 Tue	7	7	7	7	13,057	###	69.4	69.4	0.5
2003-Oct-13 Mon	###	###	###	###	1,186	0	66.3	66.3	0.0
2003-Oct-10 Fri	7	7	7	7			65.1	65.1	0.5
2003-Oct-09 Thu	###	###	###	###			30.4	30.4	0.0
2003-Oct-08 Wed	###	###	###	###			###	###	0.0
2003-Oct-07 Tue	###	###	###	###			###	###	0.0
2003-Oct-06 Mon	###	###	###	###			69.9	69.9	0.0
2003-Oct-03 Fri	7	7	7	7			###	###	0.5
2003-Oct-02 Thu	###	7	###	7	9,372	###	71.4	71.4	0.5
2003-Oct-01 Wed	6.75	###	6.75	###			87.4	87.4	0.0
2003-Sep-30 Tue	6.75	6.75	6.75	6.75	1,750	###	###	###	0.5
2003-Sep-29 Mon	###	###	###	###			70.9	70.9	0.0
2003-Sep-26 Fri	6.5	6.5	6.5	6.5	0				0.5
2003-Sep-25 Thu	6.5	6.5	6.5	6.5	0				0.5
2003-Sep-24 Wed	6.5	6.5	6.5	6.5	0				0.5
2003-Sep-23 Tue	6.5	6.5	6.5	6.5	0				0.5
2003-Sep-22 Mon	6.5	6.5	6.5	6.5	0				0.5
2003-Sep-19 Fri	6.4	6.5	6.4	6.5			###	###	0.5
2003-Sep-18 Thu	###	###	###	###	5,743	0	74.6	74.6	0.0
2003-Sep-17 Wed	6.29	###	6.29	###	2,457	7,727	70.2	70.2	0.0
2003-Sep-16 Tue	6.25	6.25	6.25	6.25			###	###	###
2003-Sep-15 Mon	###	###	6.25	6.25			###	###	###
2003-Sep-12 Fri	6.25	6.25	6.25	6.25			69.9	69.9	###
2003-Sep-11 Thu	6.2	6.2	6.2	6.2	3,476	21,551	###	###	0.4
2003-Sep-10 Wed	###	6.2	###	6.2			###	###	0.4
2003-Sep-09 Tue	###	###	###	###	3,072	0	###	###	0.0
2003-Sep-08 Mon	###	###	###	###			###	###	0.0
2003-Sep-05 Fri	6.2	6.2	###	###			27.7	27.7	0.0
2003-Sep-04 Thu	6.2	6.2	###	###			###	###	0.0
2003-Sep-03 Wed	###	###	###	###	721	0	67.9	67.9	0.0
2003-Sep-02 Tue	6.2	6.2	6.2	6.2	0				0.4
2003-Sep-01 Mon	6.2	6.2	6.2	6.2			###	###	0.4
2003-Aug-29 Fri	6.2	6.2	###	6.2	9,958	###	68.6	68.6	0.4
2003-Aug-28 Thu	6.2	6.25	6.2	6.2	14,457	###	###	###	0.4
2003-Aug-27 Wed	6.2	6.2	6.2	6.2			###	###	0.4
2003-Aug-26 Tue	###	###	###	###			###	###	0.0
2003-Aug-25 Mon	###	###	###	###	0				0.0
2003-Aug-22 Fri	###	6.2	###	###	3,486	###	###	###	0.0
2003-Aug-21 Thu	6.22	6.22	###	###			32.9	32.9	0.0
2003-Aug-20 Wed	###	###	###	###	7,728	0	###	###	0.0
2003-Aug-19 Tue	6.2	6.2	6.2	6.2			70.4	70.4	0.4
2003-Aug-18 Mon	###	###	###	###	1,842	0	###	###	0.0
2003-Aug-15 Fri	###	###	###	###			69.2	69.2	0.0
2003-Aug-14 Thu	###	###	###	###	54,250	0	###	###	0.0
2003-Aug-13 Wed	###	###	###	###	70,878	0	79.3	79.3	0.0
2003-Aug-12 Tue	5.85	###	5.85	###	36,757	###	82.1	82.1	0.0
2003-Aug-11 Mon	5.85	5.85	5.85	5.85			###	###	0.4
2003-Aug-08 Fri	5.86	5.86	5.84	5.84	2,859	16,725	###	###	0.4
2003-Aug-07 Thu	###	###	###	###			31.8	31.8	0.0
2003-Aug-06 Wed	6	6	6	6			###	###	0.4
2003-Aug-05 Tue	###	###	###	###			###	###	0.0
2003-Aug-04 Mon	5.84	5.84	5.84	5.84	0				0.4
2003-Aug-01 Fri	5.8	6	5.8	5.84			###	###	0.4
2003-Jul-31 Thu	5.75	5.8	5.75	5.8	9,344	###	72.3	72.3	0.4
2003-Jul-30 Wed	###	###	###	###	0				0.0
2003-Jul-29 Tue	###	###	###	###	1,286	0	69.6	69.6	0.0
2003-Jul-28 Mon	5.8	5.8	###	###			11.1	11.1	0.0
2003-Jul-25 Fri	5.85	5.85	5.85	5.85			###	###	0.4
2003-Jul-24 Thu	5.85	5.89	5.85	5.89	62,526	367,027	###	###	###
2003-Jul-23 Wed	5.75	5.85	5.75	5.85	16,275	###	###	###	0.4
2003-Jul-22 Tue	5.8	5.8	5.8	5.8			75.9	75.9	0.4
2003-Jul-21 Mon	5.7	###	5.7	###			###	###	0.0
2003-Jul-18 Fri	5.7	5.7	5.7	5.7			###	###	0.4
2003-Jul-17 Thu	5.7	5.7	5.7	5.7	41,482	236,447	73.6	73.6	0.4
2003-Jul-16 Wed	5.74	5.74	5.74	5.74			63.7	63.7	0.4
2003-Jul-15 Tue	###	5.74	###	5.74			83.2	83.2	0.4
2003-Jul-14 Mon	###	###	###	###	0				0.0
2003-Jul-11 Fri	###	###	###	###			66.9	66.9	0.0
2003-Jul-10 Thu	###	###	###	###			68.8	68.8	0.0
2003-Jul-09 Wed	###	###	###	###	0				0.0
2003-Jul-08 Tue	###	###	5.58	###			74.3	74.3	0.0
2003-Jul-07 Mon	5.57	5.57	5.57	5.57	0				0.4
2003-Jul-04 Fri	5.57	5.57	5.57	5.57	0				0.4
2003-Jul-03 Thu	5.57	5.57	5.57	5.57	0				0.4
2003-Jul-02 Wed	5.57	5.57	5.57	5.57	10,742	###	###	###	0.4
2003-Jul-01 Tue	5.57	5.57	5.57	5.57			68.9	68.9	0.4
2003-Jun-30 Mon	5.57	5.57	5.57	5.57			###	###	0.4
2003-Jun-27 Fri	5.57	5.57	5.57	5.57	0				0.4
2003-Jun-25 Wed	###	###	###	###			###	###	0.0
2003-Jun-24 Tue	###	###	###	###	56,440	0	###	###	0.0
2003-Jun-23 Mon	###	###	###	###			72.4	72.4	0.0
2003-Jun-20 Fri	5.74	5.74	5.74	5.74	2,628	15,084	###	###	0.4
2003-Jun-19 Thu	5.8	5.8	5.8	5.8	0				0.4
2003-Jun-18 Wed	5.8	5.8	5.8	5.8	0				0.4
2003-Jun-17 Tue	5.75	5.8	5.7	5.8	12,846	###	78.5	78.5	0.4
2003-Jun-16 Mon	5.75	5.8	5.75	5.8	10,186	58,824	###	###	0.4
2003-Jun-13 Fri	5.79	5.82	5.79	5.79	12,872	74,721	###	###	###
2003-Jun-12 Thu	###	5.79	###	5.79			###	###	###
2003-Jun-11 Wed	5.7	5.7	5.7	5.7			75.5	75.5	0.4
2003-Jun-10 Tue	5.52	###	5.52	###	14,425	###	###	###	0.0
2003-Jun-06 Fri	5.54	5.54	5.5	5.5	1,220	###	###	###	0.4
2003-Jun-05 Thu	5.52	5.52	5.52	5.52	0				0.4
2003-Jun-04 Wed	5.5	5.52	5.48	5.52	216,046	1,188,253	76.1	76.1	0.4
2003-Jun-03 Tue	5.42	5.45	5.42	5.42			###	###	0.4
2003-Jun-02 Mon	###	###	###	###			74.4	74.4	0.0
2003-May-30 Fri	5.4	5.4	###	###			16.2	16.2	0.0
2003-May-29 Thu	###	###	###	###	15,849	0	25.7	25.7	0.0
2003-May-28 Wed	5.4	5.4	5.4	5.4			73.3	73.3	0.4
2003-May-27 Tue	5.42	5.42	5.4	5.4	5,628	30,447	31.5	31.5	0.4
2003-May-26 Mon	5.4	5.4	5.4	5.4			70.7	70.7	0.4
2003-May-23 Fri	###	###	###	###	0				0.0
2003-May-22 Thu	###	###	###	###	1,127	0	###	###	0.0
2003-May-21 Wed	5.41	5.41	5.4	5.4	9,928	###	29.9	29.9	0.4
2003-May-20 Tue	5.4	5.4	5.4	5.4			###	###	0.4
2003-May-19 Mon	5.55	5.55	5.55	5.55	0				###
2003-May-16 Fri	5.5	5.55	5.5	5.55			77.9	77.9	###
2003-May-15 Thu	5.5	5.55	5.5	5.55	3,544	19,580	###	###	###
2003-May-14 Wed	5.48	5.5	5.44	5.44	17,828	###	25.3	25.3	0.4
2003-May-13 Tue	5.45	5.45	5.4	5.45			###	###	###
2003-May-12 Mon	5.45	5.45	5.44	5.44			###	###	0.4
2003-May-09 Fri	5.28	5.45	5.25	5.45			###	###	###
2003-May-08 Thu	5	###	5	###			###	###	0.0
2003-May-07 Wed	4.87	4.87	4.86	4.86			29.9	29.9	0.3
2003-May-06 Tue	4.86	4.86	4.83	4.86			###	###	0.3
2003-May-05 Mon	5	5	4.8	4.8	7,880	###	###	###	0.3
2003-May-02 Fri	###	###	5	5			16.4	16.4	0.4
2003-May-01 Thu	###	###	###	###			70.2	70.2	0.0
2003-Apr-30 Wed	5.25	5.25	5.25	5.25	0				0.4
2003-Apr-29 Tue	5.25	5.25	5.25	5.25			72.4	72.4	0.4
2003-Apr-28 Mon	5.25	5.25	5.25	5.25	6,779	35,589	###	###	0.4
2003-Apr-24 Thu	###	5.25	###	5.25	10,443	###	85.6	85.6	0.4
2003-Apr-23 Wed	5.25	5.25	5.25	5.25	0				0.4
2003-Apr-22 Tue	5.25	5.25	5.25	5.25	0				0.4
2003-Apr-17 Thu	5.25	5.25	5.25	5.25	0				0.4
2003-Apr-16 Wed	5.2	5.25	###	5.25			###	###	0.4
2003-Apr-15 Tue	5	5	5	5	0				0.4
2003-Apr-14 Mon	5	5	5	5	0				0.4
2003-Apr-11 Fri	5	5	5	5	0				0.4
2003-Apr-10 Thu	5	5	5	5	3,874	19,370	63.9	63.9	0.4
2003-Apr-09 Wed	###	5	###	###	7,279	###	###	###	0.0
2003-Apr-08 Tue	4.83	5	4.83	5	20,429	###	###	###	0.4
2003-Apr-07 Mon	4.8	4.83	4.71	4.83	12,172	###	###	###	0.3
2003-Apr-04 Fri	4.75	4.75	4.75	4.75			###	###	###
2003-Apr-03 Thu	###	###	###	###	0				0.0
2003-Apr-02 Wed	###	###	###	###	0				0.0
2003-Apr-01 Tue	###	###	###	###	1,458	0	###	###	0.0
2003-Mar-31 Mon	###	###	###	###			73.7	73.7	0.0
2003-Mar-28 Fri	4.7	4.7	4.7	4.7	5,772	27,128	70.9	70.9	0.3
2003-Mar-27 Thu	4.7	4.7	4.7	4.7			71.1	71.1	0.3
2003-Mar-26 Wed	4.7	4.7	4.7	4.7	846	3,976	###	###	0.3
2003-Mar-25 Tue	###	###	###	###	2,721	0	###	###	0.0
2003-Mar-24 Mon	###	###	###	###	0				0.0
2003-Mar-21 Fri	4.76	4.76	###	###	2,629	6,257	10.1	10.1	0.0
2003-Mar-20 Thu	4.75	4.75	4.75	4.75	0				###
2003-Mar-19 Wed	4.75	4.75	4.75	4.75	3,451	###	69.3	69.3	###
2003-Mar-18 Tue	4.75	4.75	4.75	4.75	5,547	26,348	62.8	62.8	###
2003-Mar-17 Mon	4.75	4.75	4.75	4.75			77.8	77.8	###
2003-Mar-14 Fri	###	###	###	###	0				0.0
2003-Mar-13 Thu	###	###	###	###	3,455	0	78.7	78.7	0.0
2003-Mar-12 Wed	4.85	4.85	###	###	10,428	25,287	###	###	0.0
2003-Mar-11 Tue	4.85	4.85	4.84	4.84			39.9	39.9	0.3
2003-Mar-10 Mon	4.8	4.8	4.8	4.8	0				0.3
2003-Mar-07 Fri	4.8	4.8	4.8	4.8	7,382	###	79.7	79.7	0.3
2003-Mar-06 Thu	###	4.7	###	4.7	652	###	###	###	0.3
2003-Mar-05 Wed	###	###	###	###			27.3	27.3	0.0
2003-Mar-04 Tue	5	5	###	###			###	###	0.0
2003-Mar-03 Mon	5	5	5	5	0				0.4
2003-Feb-28 Fri	###	5	###	5	4,288	10,720	###	###	0.4
2003-Feb-27 Thu	###	###	###	###			###	###	0.0
2003-Feb-26 Wed	###	###	###	###			16.4	16.4	0.0
2003-Feb-25 Tue	5.25	5.25	5.25	5.25	0				0.4
2003-Feb-24 Mon	5.25	5.25	5.25	5.25	0				0.4
2003-Feb-21 Fri	5.25	5.25	5.25	5.25	0				0.4
2003-Feb-20 Thu	5.25	5.25	5.25	5.25			81.4	81.4	0.4
2003-Feb-19 Wed	###	###	###	###	389	0	73.7	73.7	0.0
2003-Feb-18 Tue	###	###	###	###	1	0	72.8	72.8	0.0
2003-Feb-17 Mon	5	5	5	5			###	###	0.4
2003-Feb-14 Fri	5	5	5	5	0				0.4
2003-Feb-13 Thu	5	5	5	5	10,086	###	###	###	0.4
2003-Feb-12 Wed	###	###	5	5			14.1	14.1	0.4
2003-Feb-11 Tue	###	5.2	###	5.2			81.1	81.1	###
2003-Feb-10 Mon	5.25	5.25	5.2	5.2	3,443	17,989	###	###	###
2003-Feb-07 Fri	5.25	5.25	5.2	5.23	10,186	53,221	###	###	###
2003-Feb-06 Thu	5.26	5.28	5.26	5.28			83.0	83.0	0.4
2003-Feb-05 Wed	5.27	5.28	5.27	5.28			79.7	79.7	0.4
2003-Feb-04 Tue	###	###	###	###	0				0.0
2003-Feb-03 Mon	5.29	###	5.29	###			###	###	0.0
2003-Jan-31 Fri	5.26	5.26	5.26	5.26	0				0.4
2003-Jan-30 Thu	###	5.26	###	5.26	9,886	###	###	###	0.4
2003-Jan-29 Wed	5.25	5.25	5.25	5.25	5	26	###	###	0.4
2003-Jan-28 Tue	5.5	5.5	5.5	5.5			82.3	82.3	0.4
2003-Jan-24 Fri	5.55	5.55	5.55	5.55			73.9	73.9	###
2003-Jan-23 Thu	###	###	###	###	30,487	0	26.9	26.9	0.0
2003-Jan-22 Wed	5.75	5.75	5.75	5.75			###	###	###
2003-Jan-21 Tue	###	###	###	###	0				0.0
2003-Jan-20 Mon	###	###	###	###	11,777	0	###	###	0.0
2003-Jan-17 Fri	5.7	5.7	###	###	20,378	58,077	31.8	31.8	0.0
2003-Jan-16 Thu	5.7	5.7	###	###	15,721	###	###	###	0.0
2003-Jan-15 Wed	5.85	5.85	5.8	5.8	2,979	17,352	###	###	0.4
2003-Jan-14 Tue	###	###	###	###			###	###	0.0
2003-Jan-13 Mon	###	###	###	###			78.9	78.9	0.0
2003-Jan-10 Fri	###	###	###	###	659	0	###	###	0.0
2003-Jan-09 Thu	###	6	###	###			69.6	69.6	0.0
2003-Jan-08 Wed	6	6	6	6			73.1	73.1	0.4
2003-Jan-07 Tue	###	###	###	###	12,458	0	31.8	31.8	0.0
2003-Jan-06 Mon	###	###	###	###	221	0	###	###	0.0
2003-Jan-03 Fri	###	###	###	###	0				0.0
2003-Jan-02 Thu	###	###	###	###			###	###	0.0
2002-Dec-31 Tue	###	###	###	###	0				0.0
2002-Dec-30 Mon	6	###	6	###			86.5	86.5	0.0
2002-Dec-27 Fri	6	6	6	6			70.7	70.7	0.4
2002-Dec-24 Tue	6	6	6	6	0				0.4
2002-Dec-23 Mon	6	6	6	6	0				0.4
2002-Dec-20 Fri	6	6	6	6			67.1	67.1	0.4
2002-Dec-19 Thu	###	###	###	###			67.3	67.3	0.0
2002-Dec-18 Wed	###	###	###	###	1,952	0	75.2	75.2	0.0
2002-Dec-17 Tue	###	###	###	###	0				0.0
2002-Dec-16 Mon	###	###	###	###			###	###	0.0
2002-Dec-13 Fri	###	###	###	###			69.2	69.2	0.0
2002-Dec-12 Thu	###	###	###	###	0				0.0
2002-Dec-11 Wed	###	###	###	###	180	0	81.4	81.4	0.0
2002-Dec-10 Tue	###	###	###	###	0				0.0
2002-Dec-09 Mon	###	###	###	###			###	###	0.0
2002-Dec-06 Fri	###	###	###	###	15,048	0	72.8	72.8	0.0
2002-Dec-05 Thu	###	###	###	###	0				0.0
2002-Dec-04 Wed	###	###	###	###			###	###	0.0
2002-Dec-03 Tue	###	###	###	###	0				0.0
2002-Dec-02 Mon	###	###	###	###			###	###	0.0
2002-Nov-29 Fri	6.2	6.2	6.2	6.2	0				0.4
2002-Nov-28 Thu	6.2	6.2	6.2	6.2	0				0.4
2002-Nov-27 Wed	6.2	6.2	6.2	6.2	0				0.4
2002-Nov-26 Tue	6.2	6.2	6.2	6.2	0				0.4
2002-Nov-25 Mon	6.2	6.2	6.2	6.2	0				0.4
2002-Nov-22 Fri	6.2	6.2	6.2	6.2	0				0.4
2002-Nov-21 Thu	6.2	6.2	6.2	6.2	0				0.4
2002-Nov-20 Wed	6.2	6.2	6.2	6.2	0				0.4
2002-Nov-19 Tue	6.2	6.2	6.2	6.2	0				0.4
2002-Nov-18 Mon	###	6.2	###	6.2			###	###	0.4
2002-Nov-15 Fri	6.2	6.2	6.2	6.2	0				0.4
2002-Nov-14 Thu	6.2	6.2	6.2	6.2	0				0.4
2002-Nov-13 Wed	6.2	6.2	6.2	6.2	0				0.4
2002-Nov-12 Tue	6.2	6.2	6.2	6.2	0				0.4
2002-Nov-11 Mon	6.2	6.2	6.2	6.2	0				0.4
2002-Nov-08 Fri	6.2	6.2	6.2	6.2	0				0.4
2002-Nov-07 Thu	6.2	6.2	6.2	6.2	0				0.4
2002-Nov-06 Wed	6.2	6.2	6.2	6.2			###	###	0.4
2002-Nov-05 Tue	6.2	6.2	6.2	6.2			###	###	0.4
2002-Nov-04 Mon	###	6.2	###	6.2			###	###	0.4
2002-Nov-01 Fri	6.2	6.2	6.2	6.2	0				0.4
2002-Oct-31 Thu	6.2	6.2	6.2	6.2	0				0.4
2002-Oct-30 Wed	6.2	6.2	6.2	6.2	0				0.4
2002-Oct-29 Tue	6.2	6.2	6.2	6.2	0				0.4
2002-Oct-28 Mon	6.2	6.2	6.2	6.2	0				0.4
2002-Oct-25 Fri	6.2	6.2	6.2	6.2	0				0.4
2002-Oct-24 Thu	6.2	6.2	6.2	6.2	0				0.4
2002-Oct-23 Wed	6.2	6.2	6.2	6.2	320	1,984	###	###	0.4
2002-Oct-22 Tue	6.2	6.2	6.2	6.2	0				0.4
2002-Oct-21 Mon	6.2	6.2	6.2	6.2	0				0.4
2002-Oct-18 Fri	6.2	6.2	6.2	6.2	0				0.4
2002-Oct-17 Thu	6.2	6.2	6.2	6.2	0				0.4
2002-Oct-16 Wed	6.2	6.2	6.2	6.2	0				0.4
2002-Oct-15 Tue	6.2	6.2	6.2	6.2	0				0.4
2002-Oct-14 Mon	6.2	6.2	6.2	6.2	0				0.4
2002-Oct-11 Fri	6.2	6.2	6.2	6.2			74.5	74.5	0.4
2002-Oct-10 Thu	6.45	6.45	6.45	6.45	0				###
2002-Oct-09 Wed	6.45	6.45	6.45	6.45			###	###	###
2002-Oct-08 Tue	6.4	6.4	6.4	6.4	0				0.5
2002-Oct-07 Mon	6.4	6.4	6.4	6.4			###	###	0.5
2002-Oct-04 Fri	6.49	6.49	6.4	6.4	23,080	148,750	###	###	0.5
2002-Oct-03 Thu	6	6	6	6	9,083	###	###	###	0.4
2002-Oct-02 Wed	6	6	6	6	0				0.4
2002-Oct-01 Tue	6	6	6	6	0				0.4
2002-Sep-30 Mon	6	6	6	6			68.1	68.1	0.4
2002-Sep-27 Fri	###	###	###	###	4,920	0	###	###	0.0
2002-Sep-26 Thu	###	###	###	###	0				0.0
2002-Sep-25 Wed	###	###	###	###	0				0.0
2002-Sep-24 Tue	###	###	###	###	0				0.0
2002-Sep-23 Mon	###	###	###	###	0				0.0
2002-Sep-20 Fri	###	###	###	###	570	0	###	###	0.0
2002-Sep-19 Thu	###	###	###	###	0				0.0
2002-Sep-18 Wed	###	###	###	###	0				0.0
2002-Sep-17 Tue	###	###	###	###	6,080	0	###	###	0.0
2002-Sep-16 Mon	###	###	###	###	0				0.0
2002-Sep-13 Fri	###	###	###	###	0				0.0
2002-Sep-12 Thu	###	###	###	###	0				0.0
2002-Sep-11 Wed	6.45	###	6.45	###			###	###	0.0
2002-Sep-10 Tue	###	###	###	###	36,220	0	89.6	89.6	0.0
2002-Sep-09 Mon	###	###	###	###			###	###	0.0
2002-Sep-06 Fri	###	###	###	###			###	###	0.0
2002-Sep-05 Thu	###	###	###	###	0				0.0
2002-Sep-04 Wed	###	###	###	###	0				0.0
2002-Sep-03 Tue	###	###	###	###	0				0.0
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	###	###	###	###	0				0.0
2002-Aug-29 Thu	###	###	###	###	0				0.0
2002-Aug-28 Wed	###	###	###	###			72.3	72.3	0.0
2002-Aug-27 Tue	###	###	###	###	0				0.0
2002-Aug-26 Mon	###	###	###	###			###	###	0.0
2002-Aug-23 Fri	###	###	###	###			72.1	72.1	0.0
2002-Aug-22 Thu	###	###	###	###	0				0.0
2002-Aug-21 Wed	###	###	###	###	0				0.0
2002-Aug-20 Tue	###	###	###	###			73.6	73.6	0.0
2002-Aug-19 Mon	###	###	###	###			###	###	0.0
2002-Aug-16 Fri	###	###	###	###	0				0.0
2002-Aug-15 Thu	###	###	###	###			###	###	0.0
2002-Aug-14 Wed	###	###	###	###			###	###	0.0
2002-Aug-13 Tue	5.2	5.2	5.2	5.2	1,975	10,270	###	###	###
2002-Aug-12 Mon	5.23	5.23	5.23	5.23	525	2,745	74.2	74.2	###
2002-Aug-09 Fri	5.23	5.23	5.23	5.23			69.8	69.8	###
2002-Aug-08 Thu	###	###	###	###	0				0.0
2002-Aug-07 Wed	###	###	###	###	0				0.0
2002-Aug-06 Tue	5.4	5.4	###	###			32.9	32.9	0.0
2002-Aug-05 Mon	5.4	5.4	5.4	5.4	0				0.4
2002-Aug-02 Fri	5.4	5.4	5.4	5.4	0				0.4
2002-Aug-01 Thu	5.4	5.4	5.4	5.4	0				0.4
2002-Jul-31 Wed	5.4	5.4	5.4	5.4			###	###	0.4
2002-Jul-30 Tue	5.23	5.23	5.23	5.23	0				###
2002-Jul-29 Mon	5.23	5.23	5.23	5.23	0				###
2002-Jul-26 Fri	5.23	5.23	5.23	5.23	0				###
2002-Jul-25 Thu	###	###	5.23	5.23	3,275	###	###	###	###
2002-Jul-24 Wed	5.2	5.2	5.2	5.2	0				###
2002-Jul-23 Tue	5.2	5.2	5.2	5.2	0				###
2002-Jul-22 Mon	5.2	5.2	5.2	5.2	0				###
2002-Jul-19 Fri	5.2	5.2	5.2	5.2	0				###
2002-Jul-18 Thu	5.2	5.2	5.2	5.2	0				###
2002-Jul-17 Wed	5.2	5.2	5.2	5.2			86.9	86.9	###
2002-Jul-16 Tue	5.5	5.5	5.25	5.25			###	###	0.4
2002-Jul-15 Mon	5.7	5.7	5.7	5.7	0				0.4
2002-Jul-12 Fri	5.75	5.75	5.7	5.7			23.5	23.5	0.4
2002-Jul-11 Thu	###	###	###	###	0				0.0
2002-Jul-10 Wed	###	###	###	###	0				0.0
2002-Jul-09 Tue	###	###	###	###	0				0.0
2002-Jul-08 Mon	###	###	###	###	0				0.0
2002-Jul-05 Fri	5.8	###	5.8	###			###	###	0.0
2002-Jul-04 Thu	###	###	###	###	9,070	0	72.6	72.6	0.0
2002-Jul-03 Wed	###	###	###	###	0				0.0
2002-Jul-02 Tue	###	###	###	###	0				0.0
2002-Jul-01 Mon	###	###	###	###	0				0.0
2002-Jun-28 Fri	###	###	###	###	0				0.0
2002-Jun-27 Thu	###	###	###	###	0				0.0
2002-Jun-26 Wed	6	6	###	###			42.5	42.5	0.0
2002-Jun-25 Tue	6.2	6.2	6.2	6.2	0				0.4
2002-Jun-24 Mon	6.2	6.2	6.2	6.2	0				0.4
2002-Jun-21 Fri	6.2	6.2	6.2	6.2	0				0.4
2002-Jun-20 Thu	6.5	6.5	6.2	6.2	4,180	26,543	###	###	0.4