Prices and Webb-site Total Returns

PEOPLE'S FOOD HOLDINGS LIMITED: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	00708	2002-10-28	2006-08-03	2006-08-09	Docs

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2006-08-08	1	-	-	-	-	-	0	0	-	4.820	-	-	-	-	0	-	0.00%
2006-08-07	1	-	-	-	-	-	0	0	-	4.820	-	-	-	-	0	-	0.00%
2006-08-04	1	-	-	-	-	-	0	0	-	4.820	-	-	-	-	0	-	0.00%
2006-08-03	0	4.820	4.820	5.050	4.750	4.910	46,000	222,660	4.8404	4.820	4.820	5.050	4.750	4.910	46,000	4.8404	-1.63%
2006-08-02	0	4.900	4.900	5.000	4.700	4.900	95,000	459,440	4.8362	4.900	4.900	5.000	4.700	4.900	95,000	4.8362	0.00%
2006-08-01	0	4.900	4.860	4.900	4.700	4.900	175,000	852,700	4.8726	4.900	4.860	4.900	4.700	4.900	175,000	4.8726	0.82%
2006-07-31	0	4.860	4.850	4.900	4.700	4.860	131,000	632,060	4.8249	4.860	4.850	4.900	4.700	4.860	131,000	4.8249	3.40%
2006-07-28	0	4.700	4.700	4.950	4.700	4.700	10,000	47,000	4.7000	4.700	4.700	4.950	4.700	4.700	10,000	4.7000	-3.09%
2006-07-27	0	4.850	4.850	5.000	4.800	4.900	23,000	111,650	4.8543	4.850	4.850	5.000	4.800	4.900	23,000	4.8543	-1.02%
2006-07-26	0	4.900	4.700	4.900	4.900	4.900	10,000	49,000	4.9000	4.900	4.700	4.900	4.900	4.900	10,000	4.9000	1.03%
2006-07-25	0	4.850	4.750	4.900	4.800	4.860	1,194,000	5,735,920	4.8040	4.850	4.750	4.900	4.800	4.860	1,194,000	4.8040	1.04%
2006-07-24	0	4.800	4.660	4.860	4.720	4.800	52,000	247,820	4.7658	4.800	4.660	4.860	4.720	4.800	52,000	4.7658	2.13%
2006-07-21	0	4.700	4.675	4.825	4.700	4.700	20,000	94,000	4.7000	4.700	4.675	4.825	4.700	4.700	20,000	4.7000	-2.08%
2006-07-20	0	4.800	4.800	4.975	-	-	0	0	-	4.800	4.800	4.975	-	-	0	-	2.13%
2006-07-19	0	4.700	4.675	4.925	4.650	4.700	7,000	32,725	4.6750	4.700	4.675	4.925	4.650	4.700	7,000	4.6750	-6.00%
2006-07-18	0	5.000	4.675	5.000	-	-	0	0	-	5.000	4.675	5.000	-	-	0	-	0.00%
2006-07-17	0	5.000	4.650	5.000	-	-	0	0	-	5.000	4.650	5.000	-	-	0	-	0.00%
2006-07-14	0	5.000	4.700	5.000	4.600	5.000	7,000	34,000	4.8571	5.000	4.700	5.000	4.600	5.000	7,000	4.8571	-1.96%
2006-07-13	0	5.100	4.800	5.100	-	-	0	0	-	5.100	4.800	5.100	-	-	0	-	-0.97%
2006-07-12	0	5.150	4.900	5.150	-	-	0	0	-	5.150	4.900	5.150	-	-	0	-	0.00%
2006-07-11	0	5.150	5.000	5.150	5.150	5.150	5,000	25,800	5.1600	5.150	5.000	5.150	5.150	5.150	5,000	5.1600	-0.96%
2006-07-10	0	5.200	5.200	5.250	5.150	5.200	12,000	62,150	5.1792	5.200	5.200	5.250	5.150	5.200	12,000	5.1792	0.00%
2006-07-07	0	5.200	5.200	5.300	5.150	5.150	4,000	20,600	5.1500	5.200	5.200	5.300	5.150	5.150	4,000	5.1500	0.97%
2006-07-06	0	5.150	5.000	5.150	5.200	5.200	2,000	10,400	5.2000	5.150	5.000	5.150	5.200	5.200	2,000	5.2000	-0.96%
2006-07-05	0	5.200	5.150	5.200	5.200	5.200	10,000	52,000	5.2000	5.200	5.150	5.200	5.200	5.200	10,000	5.2000	0.97%
2006-07-04	0	5.150	5.100	5.250	5.000	5.150	17,000	86,200	5.0706	5.150	5.100	5.250	5.000	5.150	17,000	5.0706	3.52%
2006-07-03	0	4.975	4.975	5.100	4.800	4.975	12,000	58,750	4.8958	4.975	4.975	5.100	4.800	4.975	12,000	4.8958	5.85%
2006-06-30	0	4.700	4.700	4.800	4.700	4.825	23,000	108,350	4.7109	4.700	4.700	4.800	4.700	4.825	23,000	4.7109	0.53%
2006-06-29	0	4.675	4.675	4.800	-	-	0	0	-	4.675	4.675	4.800	-	-	0	-	0.00%
2006-06-28	0	4.675	4.675	4.800	4.600	4.600	2,000	9,200	4.6000	4.675	4.675	4.800	4.600	4.600	2,000	4.6000	-2.60%
2006-06-27	0	4.800	4.725	4.800	4.650	4.800	2,000	9,450	4.7250	4.800	4.725	4.800	4.650	4.800	2,000	4.7250	3.23%
2006-06-26	0	4.650	4.650	4.800	4.600	4.650	8,000	37,050	4.6313	4.650	4.650	4.800	4.600	4.650	8,000	4.6313	-3.13%
2006-06-23	0	4.800	4.600	4.800	-	-	0	0	-	4.800	4.600	4.800	-	-	0	-	0.00%
2006-06-22	0	4.800	4.700	4.800	4.700	4.800	3,000	14,300	4.7667	4.800	4.700	4.800	4.700	4.800	3,000	4.7667	0.00%
2006-06-21	0	4.800	4.600	4.800	4.800	4.800	1,000	4,800	4.8000	4.800	4.600	4.800	4.800	4.800	1,000	4.8000	4.35%
2006-06-20	0	4.600	4.500	4.600	4.600	4.600	1,000	4,600	4.6000	4.600	4.500	4.600	4.600	4.600	1,000	4.6000	-4.17%
2006-06-19	0	4.800	4.600	4.800	-	-	0	0	-	4.800	4.600	4.800	-	-	0	-	0.00%
2006-06-16	0	4.800	4.500	4.850	4.800	4.850	2,000	9,650	4.8250	4.800	4.500	4.850	4.800	4.850	2,000	4.8250	7.26%
2006-06-15	0	4.475	4.400	4.475	4.400	4.500	4,000	17,775	4.4438	4.475	4.400	4.475	4.400	4.500	4,000	4.4438	-4.79%
2006-06-14	0	4.700	4.400	4.700	4.400	4.700	9,000	39,900	4.4333	4.700	4.400	4.700	4.400	4.700	9,000	4.4333	2.17%
2006-06-13	0	4.600	4.500	4.825	4.600	4.825	33,000	153,750	4.6591	4.600	4.500	4.825	4.600	4.825	33,000	4.6591	-3.16%
2006-06-12	0	4.750	4.600	4.875	4.750	4.850	15,000	71,525	4.7683	4.750	4.600	4.875	4.750	4.850	15,000	4.7683	-3.06%
2006-06-09	0	4.900	4.900	4.950	4.900	4.900	7,000	34,300	4.9000	4.900	4.900	4.950	4.900	4.900	7,000	4.9000	-4.85%
2006-06-08	0	5.150	5.000	5.200	5.100	5.250	25,000	129,100	5.1640	5.150	5.000	5.200	5.100	5.250	25,000	5.1640	-5.50%
2006-06-07	0	5.450	5.400	5.700	-	-	0	0	-	5.450	5.400	5.700	-	-	0	-	0.00%
2006-06-06	0	5.450	5.250	5.500	5.200	5.450	33,000	171,850	5.2076	5.450	5.250	5.500	5.200	5.450	33,000	5.2076	-0.91%
2006-06-05	0	5.500	5.200	5.500	-	-	0	0	-	5.500	5.200	5.500	-	-	0	-	0.00%
2006-06-02	0	5.500	5.500	5.800	5.500	5.500	6,000	32,500	5.4167	5.500	5.500	5.800	5.500	5.500	6,000	5.4167	-1.79%
2006-06-01	0	5.600	5.350	5.600	-	-	0	0	-	5.600	5.350	5.600	-	-	0	-	-2.61%
2006-05-30	0	5.750	5.550	5.750	5.750	5.750	2,000	11,500	5.7500	5.750	5.550	5.750	5.750	5.750	2,000	5.7500	4.55%
2006-05-29	0	5.500	5.450	5.800	-	-	2,000	11,200	5.6000	5.500	5.450	5.800	-	-	2,000	5.6000	0.00%
2006-05-26	0	5.500	5.500	5.550	5.500	5.500	3,000	16,500	5.5000	5.500	5.500	5.550	5.500	5.500	3,000	5.5000	2.80%
2006-05-25	0	5.350	5.350	6.100	5.200	5.200	3,000	15,600	5.2000	5.350	5.350	6.100	5.200	5.200	3,000	5.2000	2.88%
2006-05-24	0	5.200	5.150	5.500	-	-	0	0	-	5.200	5.150	5.500	-	-	0	-	0.00%
2006-05-23	0	5.200	5.200	5.600	5.200	5.200	9,000	46,800	5.2000	5.200	5.200	5.600	5.200	5.200	9,000	5.2000	-1.89%
2006-05-22	0	5.300	5.200	5.300	5.300	5.300	2,000	10,600	5.3000	5.300	5.200	5.300	5.300	5.300	2,000	5.3000	-2.75%
2006-05-19	0	5.450	5.300	5.600	5.400	5.450	10,000	54,250	5.4250	5.450	5.300	5.600	5.400	5.450	10,000	5.4250	2.83%
2006-05-18	0	5.300	5.250	5.300	5.300	5.500	20,000	108,000	5.4000	5.300	5.250	5.300	5.300	5.500	20,000	5.4000	-7.08%
2006-05-17	0	5.704	5.650	5.750	-	-	0	0	-	5.704	5.650	5.750	-	-	0	-	-0.00%
2006-05-16	0	5.800	5.600	5.900	5.800	5.800	10,000	58,000	5.8000	5.704	5.507	5.802	5.704	5.704	10,168	5.7041	-1.69%
2006-05-15	0	5.900	5.900	6.100	-	-	2,000	11,800	5.9000	5.802	5.802	5.999	-	-	2,034	5.8025	1.72%
2006-05-12	0	5.800	5.800	6.300	5.800	6.000	10,000	58,800	5.8800	5.704	5.704	6.196	5.704	5.901	10,168	5.7828	-1.69%
2006-05-11	0	5.900	5.900	6.150	5.900	5.900	3,000	17,700	5.9000	5.802	5.802	6.048	5.802	5.802	3,050	5.8025	-3.28%
2006-05-10	0	6.100	5.900	6.100	-	-	0	0	-	5.999	5.802	5.999	-	-	0	-	0.00%
2006-05-09	0	6.100	6.000	6.150	-	-	0	0	-	5.999	5.901	6.048	-	-	0	-	0.00%
2006-05-08	0	6.100	6.100	6.250	6.100	6.100	19,000	115,900	6.1000	5.999	5.999	6.147	5.999	5.999	19,319	5.9992	0.00%
2006-05-04	0	6.100	6.100	6.200	6.000	6.250	45,000	275,400	6.1200	5.999	5.999	6.098	5.901	6.147	45,756	6.0188	-3.17%
2006-05-03	0	6.300	6.100	6.350	6.300	6.300	15,000	94,500	6.3000	6.196	5.999	6.245	6.196	6.196	15,252	6.1959	0.80%
2006-05-02	0	6.250	6.100	6.300	6.200	6.250	21,000	130,500	6.2143	6.147	5.999	6.196	6.098	6.147	21,353	6.1116	3.31%
2006-04-28	0	6.050	5.700	6.150	6.050	6.050	6,000	36,350	6.0583	5.950	5.606	6.048	5.950	5.950	6,101	5.9582	-0.82%
2006-04-27	0	6.100	5.800	6.150	6.050	6.100	51,000	311,050	6.0990	5.999	5.704	6.048	5.950	5.999	51,857	5.9982	2.52%
2006-04-26	0	5.950	5.700	6.050	5.950	5.950	5,000	29,850	5.9700	5.852	5.606	5.950	5.852	5.852	5,084	5.8713	0.00%
2006-04-25	0	5.950	5.700	6.000	5.800	6.300	119,000	719,200	6.0437	5.852	5.606	5.901	5.704	6.196	121,000	5.9438	-0.83%
2006-04-24	0	6.000	5.800	6.150	6.000	6.000	20,000	120,000	6.0000	5.901	5.704	6.048	5.901	5.901	20,336	5.9008	0.00%
2006-04-21	0	6.000	5.800	6.100	-	-	0	0	-	5.901	5.704	5.999	-	-	0	-	0.00%
2006-04-20	0	6.000	5.800	6.150	5.900	6.000	89,000	533,700	5.9966	5.901	5.704	6.048	5.802	5.901	90,496	5.8975	5.26%
2006-04-19	0	5.700	5.700	6.000	5.700	6.000	15,000	89,100	5.9400	5.606	5.606	5.901	5.606	5.901	15,252	5.8418	-5.00%
2006-04-18	0	6.000	5.800	6.200	5.900	6.000	25,000	148,300	5.9320	5.901	5.704	6.098	5.802	5.901	25,420	5.8339	0.00%
2006-04-13	0	6.000	5.900	6.000	6.000	6.000	4,000	24,000	6.0000	5.901	5.802	5.901	5.901	5.901	4,067	5.9008	0.00%
2006-04-12	0	6.000	6.000	6.150	6.000	6.000	5,000	30,000	6.0000	5.901	5.901	6.048	5.901	5.901	5,084	5.9008	-1.64%
2006-04-11	0	6.100	6.000	6.200	-	-	0	0	-	5.999	5.901	6.098	-	-	0	-	0.00%
2006-04-10	0	6.100	6.100	6.200	6.100	6.100	16,000	97,600	6.1000	5.999	5.999	6.098	5.999	5.999	16,269	5.9992	0.00%
2006-04-07	0	6.100	6.100	6.200	6.100	6.100	5,000	30,500	6.1000	5.999	5.999	6.098	5.999	5.999	5,084	5.9992	0.00%
2006-04-06	0	6.100	6.100	6.350	6.000	6.100	23,000	138,500	6.0217	5.999	5.999	6.245	5.901	5.999	23,387	5.9222	-4.69%
2006-04-04	0	6.400	6.350	6.400	6.400	6.500	20,000	129,200	6.4600	6.294	6.245	6.294	6.294	6.393	20,336	6.3532	1.59%
2006-04-03	0	6.300	6.300	6.350	6.150	6.300	51,000	317,450	6.2245	6.196	6.196	6.245	6.048	6.196	51,857	6.1216	3.28%
2006-03-31	0	6.100	5.900	6.100	5.900	6.100	105,000	629,150	5.9919	5.999	5.802	5.999	5.802	5.999	106,765	5.8929	3.39%
2006-03-30	0	5.900	5.850	5.950	5.850	5.900	10,000	58,750	5.8750	5.802	5.753	5.852	5.753	5.802	10,168	5.7779	1.72%
2006-03-29	0	5.800	5.700	5.950	5.700	5.800	55,000	316,100	5.7473	5.704	5.606	5.852	5.606	5.704	55,924	5.6523	0.00%
2006-03-28	0	5.800	5.700	5.800	5.800	5.950	20,000	117,050	5.8525	5.704	5.606	5.704	5.704	5.852	20,336	5.7558	-0.85%
2006-03-27	0	5.850	5.800	5.850	5.800	5.850	20,000	116,500	5.8250	5.753	5.704	5.753	5.704	5.753	20,336	5.7287	2.63%
2006-03-24	0	5.700	5.600	5.650	5.550	5.700	67,000	376,200	5.6149	5.606	5.507	5.557	5.458	5.606	68,126	5.5221	1.79%
2006-03-23	0	5.600	5.500	5.600	-	-	0	0	-	5.507	5.409	5.507	-	-	0	-	0.00%
2006-03-22	0	5.600	5.500	5.600	5.600	5.600	16,000	90,100	5.6313	5.507	5.409	5.507	5.507	5.507	16,269	5.5382	-0.88%
2006-03-21	0	5.650	5.600	5.650	5.650	5.700	5,000	28,300	5.6600	5.557	5.507	5.557	5.557	5.606	5,084	5.5664	0.89%
2006-03-20	0	5.600	5.600	5.700	5.600	5.650	38,000	213,000	5.6053	5.507	5.507	5.606	5.507	5.557	38,639	5.5126	0.90%
2006-03-17	0	5.550	5.500	5.600	5.550	5.600	21,000	116,600	5.5524	5.458	5.409	5.507	5.458	5.507	21,353	5.4606	-0.89%
2006-03-16	0	5.600	5.500	5.600	5.600	5.600	1,000	5,600	5.6000	5.507	5.409	5.507	5.507	5.507	1,017	5.5074	0.00%
2006-03-15	0	5.600	5.500	5.600	-	-	0	0	-	5.507	5.409	5.507	-	-	0	-	0.00%
2006-03-14	0	5.600	5.500	5.600	-	-	0	0	-	5.507	5.409	5.507	-	-	0	-	0.00%
2006-03-13	0	5.600	5.500	5.600	5.600	5.600	1,000	5,600	5.6000	5.507	5.409	5.507	5.507	5.507	1,017	5.5074	-0.88%
2006-03-10	0	5.650	5.500	5.650	5.600	5.650	14,000	78,600	5.6143	5.557	5.409	5.557	5.507	5.557	14,235	5.5215	0.89%
2006-03-09	0	5.600	5.400	5.600	5.600	5.600	7,000	39,200	5.6000	5.507	5.311	5.507	5.507	5.507	7,118	5.5074	1.82%
2006-03-08	0	5.500	5.500	5.600	5.500	5.600	28,000	154,100	5.5036	5.409	5.409	5.507	5.409	5.507	28,471	5.4126	-1.79%
2006-03-07	0	5.600	5.550	5.650	5.600	5.700	26,000	145,900	5.6115	5.507	5.458	5.557	5.507	5.606	26,437	5.5188	0.00%
2006-03-06	0	5.600	5.500	5.700	-	-	0	0	-	5.507	5.409	5.606	-	-	0	-	0.00%
2006-03-03	0	5.600	5.600	5.700	5.600	5.700	12,000	67,400	5.6167	5.507	5.507	5.606	5.507	5.606	12,202	5.5238	-0.88%
2006-03-02	0	5.650	5.650	5.800	5.650	5.850	125,000	715,750	5.7260	5.557	5.557	5.704	5.557	5.753	127,101	5.6314	2.73%
2006-03-01	0	5.500	5.400	5.550	5.500	5.500	10,000	55,000	5.5000	5.409	5.311	5.458	5.409	5.409	10,168	5.4091	0.00%
2006-02-28	0	5.500	5.450	5.550	5.500	5.550	369,000	2,040,150	5.5289	5.409	5.360	5.458	5.409	5.458	375,202	5.4375	-0.90%
2006-02-27	0	5.550	5.450	5.650	5.500	5.600	161,000	894,500	5.5559	5.458	5.360	5.557	5.409	5.507	163,706	5.4641	0.91%
2006-02-24	0	5.500	5.500	5.550	5.500	5.550	50,000	275,500	5.5100	5.409	5.409	5.458	5.409	5.458	50,840	5.4189	0.92%
2006-02-23	0	5.450	5.400	5.600	5.400	5.700	589,000	3,225,350	5.4760	5.360	5.311	5.507	5.311	5.606	598,900	5.3855	-0.91%
2006-02-22	0	5.500	5.450	5.600	5.350	5.500	33,000	178,700	5.4152	5.409	5.360	5.507	5.262	5.409	33,555	5.3256	6.80%
2006-02-21	0	5.150	5.150	5.550	-	-	0	0	-	5.065	5.065	5.458	-	-	0	-	0.00%
2006-02-20	0	5.150	5.000	5.400	-	-	0	0	-	5.065	4.917	5.311	-	-	0	-	0.00%
2006-02-17	0	5.150	5.000	5.400	5.150	5.300	21,000	110,650	5.2690	5.065	4.917	5.311	5.065	5.212	21,353	5.1820	-0.96%
2006-02-16	0	5.200	5.100	5.400	5.200	5.200	1,000	5,200	5.2000	5.114	5.016	5.311	5.114	5.114	1,017	5.1140	-1.89%
2006-02-15	0	5.300	5.000	5.500	-	-	0	0	-	5.212	4.917	5.409	-	-	0	-	0.00%
2006-02-14	0	5.300	5.200	5.400	5.200	5.300	22,000	116,500	5.2955	5.212	5.114	5.311	5.114	5.212	22,370	5.2079	0.00%
2006-02-13	0	5.300	5.150	5.500	5.000	5.300	40,000	209,100	5.2275	5.212	5.065	5.409	4.917	5.212	40,672	5.1411	-3.64%
2006-02-10	0	5.500	5.200	5.500	-	-	0	0	-	5.409	5.114	5.409	-	-	0	-	-0.90%
2006-02-09	0	5.550	5.250	5.550	5.500	5.550	3,000	16,550	5.5167	5.458	5.163	5.458	5.409	5.458	3,050	5.4255	2.78%
2006-02-08	0	5.400	5.250	5.400	-	-	0	0	-	5.311	5.163	5.311	-	-	0	-	-3.57%
2006-02-07	0	5.600	5.300	5.600	5.600	5.600	5,000	28,000	5.6000	5.507	5.212	5.507	5.507	5.507	5,084	5.5074	0.90%
2006-02-06	0	5.550	5.400	5.550	5.500	5.600	41,000	225,700	5.5049	5.458	5.311	5.458	5.409	5.507	41,689	5.4139	-0.89%
2006-02-03	0	5.600	5.350	5.600	5.400	5.600	5,000	27,200	5.4400	5.507	5.262	5.507	5.311	5.507	5,084	5.3501	4.67%
2006-02-02	0	5.350	5.350	5.650	-	-	0	0	-	5.262	5.262	5.557	-	-	0	-	0.00%
2006-02-01	0	5.350	5.350	5.600	5.350	5.350	18,000	96,300	5.3500	5.262	5.262	5.507	5.262	5.262	18,303	5.2616	-2.73%
2006-01-27	0	5.500	5.500	5.700	5.500	5.500	5,000	27,500	5.5000	5.409	5.409	5.606	5.409	5.409	5,084	5.4091	-0.90%
2006-01-26	0	5.550	5.550	5.650	5.550	5.550	6,000	33,300	5.5500	5.458	5.458	5.557	5.458	5.458	6,101	5.4583	0.00%
2006-01-25	0	5.550	5.450	5.700	5.500	5.550	22,000	122,000	5.5455	5.458	5.360	5.606	5.409	5.458	22,370	5.4538	4.72%
2006-01-24	0	5.300	5.300	5.450	-	-	0	0	-	5.212	5.212	5.360	-	-	0	-	0.00%
2006-01-23	0	5.300	5.100	5.450	5.300	5.300	10,000	53,000	5.3000	5.212	5.016	5.360	5.212	5.212	10,168	5.2124	0.00%
2006-01-20	0	5.300	5.200	5.450	5.300	5.300	10,000	53,000	5.3000	5.212	5.114	5.360	5.212	5.212	10,168	5.2124	3.92%
2006-01-19	0	5.100	5.100	5.300	-	-	0	0	-	5.016	5.016	5.212	-	-	0	-	2.00%
2006-01-18	0	5.000	4.700	5.000	5.000	5.300	30,000	156,000	5.2000	4.917	4.622	4.917	4.917	5.212	30,504	5.1140	-8.26%
2006-01-17	0	5.450	5.200	5.500	5.450	5.450	3,000	16,350	5.4500	5.360	5.114	5.409	5.360	5.360	3,050	5.3599	-0.91%
2006-01-16	0	5.500	5.500	5.550	5.500	5.550	42,000	231,700	5.5167	5.409	5.409	5.458	5.409	5.458	42,706	5.4255	-0.90%
2006-01-13	0	5.550	5.550	5.600	5.500	5.550	61,000	336,000	5.5082	5.458	5.458	5.507	5.409	5.458	62,025	5.4171	0.91%
2006-01-12	0	5.500	5.500	5.550	5.500	5.600	68,000	377,800	5.5559	5.409	5.409	5.458	5.409	5.507	69,143	5.4640	-3.51%
2006-01-11	0	5.700	5.550	5.700	5.600	5.700	127,000	718,700	5.6591	5.606	5.458	5.606	5.507	5.606	129,135	5.5655	1.79%
2006-01-10	0	5.600	5.500	5.600	-	-	0	0	-	5.507	5.409	5.507	-	-	0	-	-0.88%
2006-01-09	0	5.650	5.650	5.750	5.250	5.600	23,000	128,550	5.5891	5.557	5.557	5.655	5.163	5.507	23,387	5.4967	-2.59%
2006-01-06	0	5.800	5.650	5.900	5.600	5.800	45,000	256,400	5.6978	5.704	5.557	5.802	5.507	5.704	45,756	5.6036	4.50%
2006-01-05	0	5.550	5.500	5.600	5.450	5.550	90,000	492,550	5.4728	5.458	5.409	5.507	5.360	5.458	91,513	5.3823	4.72%
2006-01-04	0	5.300	5.300	5.400	5.250	5.300	70,000	370,700	5.2957	5.212	5.212	5.311	5.163	5.212	71,177	5.2082	0.95%
2006-01-03	0	5.250	5.200	5.300	5.050	5.250	75,000	391,350	5.2180	5.163	5.114	5.212	4.967	5.163	76,261	5.1317	5.00%
2005-12-30	0	5.000	4.950	5.000	4.800	5.000	71,000	352,475	4.9644	4.917	4.868	4.917	4.721	4.917	72,193	4.8824	4.17%
2005-12-29	0	4.800	4.775	4.800	4.675	4.800	137,000	648,150	4.7310	4.721	4.696	4.721	4.598	4.721	139,303	4.6528	3.78%
2005-12-28	0	4.625	4.625	4.700	4.625	4.625	16,000	74,750	4.6719	4.549	4.549	4.622	4.549	4.549	16,269	4.5947	0.54%
2005-12-23	0	4.600	4.550	4.675	4.550	4.600	69,000	314,550	4.5587	4.524	4.475	4.598	4.475	4.524	70,160	4.4833	2.22%
2005-12-22	0	4.500	4.475	4.525	4.475	4.500	63,000	283,250	4.4960	4.426	4.401	4.450	4.401	4.426	64,059	4.4217	0.56%
2005-12-21	0	4.475	4.450	4.475	-	-	0	0	-	4.401	4.376	4.401	-	-	0	-	0.00%
2005-12-20	0	4.475	4.400	4.500	4.450	4.475	36,000	161,050	4.4736	4.401	4.327	4.426	4.376	4.401	36,605	4.3997	0.56%
2005-12-19	0	4.450	4.400	4.450	4.450	4.450	12,000	53,400	4.4500	4.376	4.327	4.376	4.376	4.376	12,202	4.3764	-0.56%
2005-12-16	0	4.475	4.425	4.475	4.475	4.475	5,000	22,375	4.4750	4.401	4.352	4.401	4.401	4.401	5,084	4.4010	0.56%
2005-12-15	0	4.450	4.450	4.500	4.450	4.450	30,000	133,500	4.4500	4.376	4.376	4.426	4.376	4.376	30,504	4.3764	-0.56%
2005-12-14	0	4.475	4.475	4.550	4.475	4.550	81,000	365,550	4.5130	4.401	4.401	4.475	4.401	4.475	82,361	4.4384	0.56%
2005-12-13	0	4.450	4.425	4.500	4.450	4.500	144,000	643,275	4.4672	4.376	4.352	4.426	4.376	4.426	146,420	4.3933	1.14%
2005-12-12	0	4.400	4.375	4.450	4.350	4.450	358,000	1,570,125	4.3858	4.327	4.303	4.376	4.278	4.376	364,017	4.3133	0.57%
2005-12-09	0	4.375	4.350	4.450	4.375	4.525	64,000	282,350	4.4117	4.303	4.278	4.376	4.303	4.450	65,076	4.3388	-3.85%
2005-12-08	0	4.550	4.475	4.650	4.550	4.550	2,000	9,100	4.5500	4.475	4.401	4.573	4.475	4.475	2,034	4.4748	-1.09%
2005-12-07	0	4.600	4.550	4.700	4.600	4.600	19,000	87,400	4.6000	4.524	4.475	4.622	4.524	4.524	19,319	4.5240	-1.08%
2005-12-06	0	4.650	4.550	4.650	-	-	0	0	-	4.573	4.475	4.573	-	-	0	-	-0.53%
2005-12-05	0	4.675	4.500	4.675	4.600	4.700	25,000	116,375	4.6550	4.598	4.426	4.598	4.524	4.622	25,420	4.5781	1.63%
2005-12-02	0	4.600	4.450	4.600	4.500	4.600	75,000	338,350	4.5113	4.524	4.376	4.524	4.426	4.524	76,261	4.4368	0.55%
2005-12-01	0	4.575	4.575	4.700	4.575	4.575	20,000	91,500	4.5750	4.499	4.499	4.622	4.499	4.499	20,336	4.4994	1.10%
2005-11-30	0	4.525	4.525	4.550	4.525	4.550	80,000	362,050	4.5256	4.450	4.450	4.475	4.450	4.475	81,345	4.4508	1.69%
2005-11-29	0	4.450	4.400	4.500	4.450	4.450	13,000	57,850	4.4500	4.376	4.327	4.426	4.376	4.376	13,218	4.3764	-1.11%
2005-11-28	0	4.500	4.400	4.500	4.500	4.500	10,000	45,000	4.5000	4.426	4.327	4.426	4.426	4.426	10,168	4.4256	2.27%
2005-11-25	0	4.400	4.400	4.425	4.350	4.425	79,000	344,975	4.3668	4.327	4.327	4.352	4.278	4.352	80,328	4.2946	-2.22%
2005-11-24	0	4.500	4.325	4.500	4.500	4.500	1,000	4,500	4.5000	4.426	4.254	4.426	4.426	4.426	1,017	4.4256	2.27%
2005-11-23	0	4.400	4.300	4.475	4.400	4.400	39,000	171,600	4.4000	4.327	4.229	4.401	4.327	4.327	39,655	4.3273	-0.56%
2005-11-22	0	4.425	4.325	4.425	4.450	4.500	80,000	359,000	4.4875	4.352	4.254	4.352	4.376	4.426	81,345	4.4133	-0.56%
2005-11-21	0	4.450	4.400	4.450	4.350	4.450	21,000	93,350	4.4452	4.376	4.327	4.376	4.278	4.376	21,353	4.3718	2.30%
2005-11-18	0	4.350	4.350	4.500	-	-	0	0	-	4.278	4.278	4.426	-	-	0	-	1.16%
2005-11-17	0	4.300	4.275	4.350	4.300	4.300	4,000	17,200	4.3000	4.229	4.204	4.278	4.229	4.229	4,067	4.2289	0.00%
2005-11-16	0	4.300	4.300	4.350	-	-	0	0	-	4.229	4.229	4.278	-	-	0	-	0.00%
2005-11-15	0	4.300	4.300	4.400	4.250	4.350	41,000	176,800	4.3122	4.229	4.229	4.327	4.180	4.278	41,689	4.2409	-2.27%
2005-11-14	0	4.400	4.200	4.400	-	-	0	0	-	4.327	4.131	4.327	-	-	0	-	-2.22%
2005-11-11	0	4.500	4.325	4.500	4.500	4.500	12,000	54,000	4.5000	4.426	4.254	4.426	4.426	4.426	12,202	4.4256	2.27%
2005-11-10	0	4.400	4.325	4.475	4.400	4.400	15,000	66,000	4.4000	4.327	4.254	4.401	4.327	4.327	15,252	4.3273	0.00%
2005-11-09	0	4.400	4.300	4.425	4.400	4.425	24,000	105,625	4.4010	4.327	4.229	4.352	4.327	4.352	24,403	4.3283	-0.56%
2005-11-08	0	4.425	4.350	4.425	4.400	4.500	93,000	411,575	4.4255	4.352	4.278	4.352	4.327	4.426	94,563	4.3524	7.93%
2005-11-07	0	4.100	4.100	4.200	4.100	4.300	26,000	108,850	4.1865	4.032	4.032	4.131	4.032	4.229	26,437	4.1173	-1.20%
2005-11-04	0	4.150	4.150	4.250	4.150	4.250	98,000	409,500	4.1786	4.081	4.081	4.180	4.081	4.180	99,647	4.1095	0.00%
2005-11-03	0	4.150	4.150	4.300	4.150	4.150	10,000	41,500	4.1500	4.081	4.081	4.229	4.081	4.081	10,168	4.0814	-3.49%
2005-11-02	0	4.300	4.100	4.300	4.025	4.300	60,000	250,500	4.1750	4.229	4.032	4.229	3.958	4.229	61,008	4.1060	6.17%
2005-11-01	0	4.050	4.050	-	-	-	0	0	-	3.983	3.983	-	-	-	0	-	1.89%
2005-10-31	0	3.975	3.950	4.100	3.975	3.975	48,000	190,800	3.9750	3.909	3.885	4.032	3.909	3.909	48,807	3.9093	1.27%
2005-10-28	0	3.925	3.925	4.025	3.900	3.925	24,000	94,100	3.9208	3.860	3.860	3.958	3.836	3.860	24,403	3.8560	0.64%
2005-10-27	0	3.900	3.900	4.000	3.900	3.925	37,000	144,450	3.9041	3.836	3.836	3.934	3.836	3.860	37,622	3.8395	-0.64%
2005-10-26	0	3.925	3.900	3.925	3.875	3.925	362,000	1,416,350	3.9126	3.860	3.836	3.860	3.811	3.860	368,084	3.8479	1.29%
2005-10-25	0	3.875	3.850	3.875	3.775	4.000	359,000	1,394,450	3.8843	3.811	3.786	3.811	3.713	3.934	365,034	3.8201	-7.74%
2005-10-24	0	4.200	4.075	4.200	-	-	0	0	-	4.131	4.008	4.131	-	-	0	-	0.00%
2005-10-21	0	4.200	4.100	4.200	4.000	4.200	61,000	254,900	4.1787	4.131	4.032	4.131	3.934	4.131	62,025	4.1096	-1.18%
2005-10-20	0	4.250	4.200	4.275	4.250	4.300	119,000	507,725	4.2666	4.180	4.131	4.204	4.180	4.229	121,000	4.1961	-1.16%
2005-10-19	0	4.300	4.275	4.300	-	-	0	0	-	4.229	4.204	4.229	-	-	0	-	-1.71%
2005-10-18	0	4.375	4.300	4.375	4.375	4.375	78,000	342,600	4.3923	4.303	4.229	4.303	4.303	4.303	79,311	4.3197	-1.69%
2005-10-17	0	4.450	4.450	4.500	-	-	0	0	-	4.376	4.376	4.426	-	-	0	-	0.00%
2005-10-14	0	4.450	4.300	4.500	4.450	4.850	104,000	474,900	4.5663	4.376	4.229	4.426	4.376	4.770	105,748	4.4909	-6.32%
2005-10-13	0	4.750	4.575	4.750	4.675	4.900	33,000	157,000	4.7576	4.671	4.499	4.671	4.598	4.819	33,555	4.6789	-1.55%
2005-10-12	0	4.825	4.600	4.825	-	-	0	0	-	4.745	4.524	4.745	-	-	0	-	-1.03%
2005-10-10	0	4.875	4.875	5.000	-	-	0	0	-	4.794	4.794	4.917	-	-	0	-	1.56%
2005-10-07	0	4.800	4.775	4.875	-	-	0	0	-	4.721	4.696	4.794	-	-	0	-	0.00%
2005-10-06	0	4.800	4.725	4.925	4.800	4.850	14,000	67,700	4.8357	4.721	4.647	4.844	4.721	4.770	14,235	4.7558	-4.00%
2005-10-05	0	5.000	4.925	5.000	-	-	0	0	-	4.917	4.844	4.917	-	-	0	-	0.00%
2005-10-04	0	5.000	4.900	5.000	5.000	5.000	4,000	20,000	5.0000	4.917	4.819	4.917	4.917	4.917	4,067	4.9174	2.04%
2005-10-03	0	4.900	4.800	5.000	4.900	4.900	20,000	98,000	4.9000	4.819	4.721	4.917	4.819	4.819	20,336	4.8190	0.51%
2005-09-30	0	4.875	4.875	5.000	-	-	0	0	-	4.794	4.794	4.917	-	-	0	-	0.52%
2005-09-29	0	4.850	4.850	4.900	-	-	0	0	-	4.770	4.770	4.819	-	-	0	-	3.19%
2005-09-28	0	4.700	4.700	4.900	4.700	4.700	2,000	9,400	4.7000	4.622	4.622	4.819	4.622	4.622	2,034	4.6223	-3.09%
2005-09-27	0	4.850	4.825	4.975	-	-	0	0	-	4.770	4.745	4.893	-	-	0	-	0.00%
2005-09-26	0	4.850	4.800	4.850	4.850	4.850	20,000	97,000	4.8500	4.770	4.721	4.770	4.770	4.770	20,336	4.7698	0.00%
2005-09-23	0	4.850	4.850	4.900	4.850	4.900	13,000	63,500	4.8846	4.770	4.770	4.819	4.770	4.819	13,218	4.8039	-2.02%
2005-09-22	0	4.950	4.950	5.000	4.950	5.200	71,000	360,950	5.0838	4.868	4.868	4.917	4.868	5.114	72,193	4.9998	-4.81%
2005-09-21	0	5.200	5.200	5.250	5.000	5.250	61,000	315,150	5.1664	5.114	5.114	5.163	4.917	5.163	62,025	5.0810	7.22%
2005-09-20	0	4.850	4.850	5.000	4.650	4.750	95,000	446,975	4.7050	4.770	4.770	4.917	4.573	4.671	96,597	4.6272	5.43%
2005-09-16	0	4.600	4.600	4.650	4.600	4.600	6,000	27,600	4.6000	4.524	4.524	4.573	4.524	4.524	6,101	4.5240	0.00%
2005-09-15	0	4.600	4.575	4.650	4.600	4.625	102,000	471,725	4.6248	4.524	4.499	4.573	4.524	4.549	103,714	4.5483	-0.54%
2005-09-14	0	4.625	4.500	4.625	4.575	4.625	10,000	46,000	4.6000	4.549	4.426	4.549	4.499	4.549	10,168	4.5240	0.00%
2005-09-13	0	4.625	4.575	4.625	4.650	4.650	8,000	37,200	4.6500	4.549	4.499	4.549	4.573	4.573	8,134	4.5731	0.00%
2005-09-12	0	4.625	4.600	4.625	4.600	4.625	40,000	184,250	4.6063	4.549	4.524	4.549	4.524	4.549	40,672	4.5301	1.09%
2005-09-09	0	4.575	4.575	4.625	-	-	0	0	-	4.499	4.499	4.549	-	-	0	-	0.00%
2005-09-08	0	4.575	4.575	4.625	4.550	4.575	18,000	82,150	4.5639	4.499	4.499	4.549	4.475	4.499	18,303	4.4884	1.67%
2005-09-07	0	4.500	4.500	4.550	-	-	0	0	-	4.426	4.426	4.475	-	-	0	-	0.00%
2005-09-06	0	4.500	4.500	4.525	-	-	0	0	-	4.426	4.426	4.450	-	-	0	-	0.00%
2005-09-05	0	4.500	4.500	4.575	-	-	0	0	-	4.426	4.426	4.499	-	-	0	-	0.00%
2005-09-02	0	4.500	4.475	4.550	4.400	4.500	42,000	186,850	4.4488	4.426	4.401	4.475	4.327	4.426	42,706	4.3753	0.00%
2005-09-01	0	4.500	4.400	4.500	-	-	0	0	-	4.426	4.327	4.426	-	-	0	-	0.00%
2005-08-31	0	4.500	4.400	4.500	-	-	0	0	-	4.426	4.327	4.426	-	-	0	-	0.00%
2005-08-30	0	4.500	4.425	4.550	4.500	4.500	15,000	67,500	4.5000	4.426	4.352	4.475	4.426	4.426	15,252	4.4256	0.00%
2005-08-29	0	4.500	4.450	4.500	4.500	4.650	42,000	190,500	4.5357	4.426	4.376	4.426	4.426	4.573	42,706	4.4607	1.40%
2005-08-26	0	4.700	4.700	4.750	4.700	4.750	74,000	348,100	4.7041	4.365	4.365	4.411	4.365	4.411	79,686	4.3684	1.62%
2005-08-25	0	4.625	4.550	4.650	4.625	4.700	102,000	473,375	4.6409	4.295	4.225	4.318	4.295	4.365	109,837	4.3098	-0.54%
2005-08-24	0	4.650	4.650	4.700	4.625	4.650	33,000	152,875	4.6326	4.318	4.318	4.365	4.295	4.318	35,536	4.3020	1.09%
2005-08-23	0	4.600	4.575	4.650	-	-	0	0	-	4.272	4.249	4.318	-	-	0	-	0.00%
2005-08-22	0	4.600	4.575	4.625	4.600	4.625	41,000	188,625	4.6006	4.272	4.249	4.295	4.272	4.295	44,150	4.2723	1.10%
2005-08-19	0	4.550	4.525	4.575	4.550	4.600	26,000	118,700	4.5654	4.225	4.202	4.249	4.225	4.272	27,998	4.2396	0.00%
2005-08-18	0	4.550	4.550	4.650	4.550	4.550	8,000	36,400	4.5500	4.225	4.225	4.318	4.225	4.225	8,615	4.2253	-1.09%
2005-08-17	0	4.600	4.550	4.625	4.600	4.650	65,000	300,500	4.6231	4.272	4.225	4.295	4.272	4.318	69,994	4.2932	-1.08%
2005-08-16	0	4.650	4.600	4.650	4.600	4.650	172,000	799,300	4.6471	4.318	4.272	4.318	4.272	4.318	185,216	4.3155	1.09%
2005-08-15	0	4.600	4.550	4.600	4.600	4.600	12,000	55,200	4.6000	4.272	4.225	4.272	4.272	4.272	12,922	4.2718	-1.08%
2005-08-12	0	4.650	4.600	4.675	4.650	4.650	21,000	97,650	4.6500	4.318	4.272	4.341	4.318	4.318	22,614	4.3182	-1.59%
2005-08-11	0	4.725	4.675	4.725	4.525	4.750	144,000	677,425	4.7043	4.388	4.341	4.388	4.202	4.411	155,064	4.3687	3.85%
2005-08-10	0	4.550	4.525	4.550	4.525	4.625	148,000	675,500	4.5642	4.225	4.202	4.225	4.202	4.295	159,372	4.2385	-5.21%
2005-08-09	0	4.800	4.800	4.875	4.700	4.800	16,000	75,800	4.7375	4.458	4.458	4.527	4.365	4.458	17,229	4.3995	4.35%
2005-08-08	0	4.600	4.525	4.600	4.600	4.650	196,000	906,350	4.6242	4.272	4.202	4.272	4.272	4.318	211,060	4.2943	-1.08%
2005-08-05	0	4.650	4.625	4.650	4.475	4.650	306,000	1,393,100	4.5526	4.318	4.295	4.318	4.156	4.318	329,512	4.2278	0.54%
2005-08-04	0	4.625	4.600	4.625	4.500	4.650	16,000	73,125	4.5703	4.295	4.272	4.295	4.179	4.318	17,229	4.2442	2.78%
2005-08-03	0	4.500	4.500	4.600	4.500	4.525	65,000	293,250	4.5115	4.179	4.179	4.272	4.179	4.202	69,994	4.1896	2.86%
2005-08-02	0	4.375	4.375	4.450	4.325	4.375	26,000	113,250	4.3558	4.063	4.063	4.132	4.016	4.063	27,998	4.0450	2.94%
2005-08-01	0	4.250	4.200	4.275	4.250	4.325	18,000	77,225	4.2903	3.947	3.900	3.970	3.947	4.016	19,383	3.9842	-1.16%
2005-07-29	0	4.300	4.275	4.375	4.275	4.375	28,000	120,875	4.3170	3.993	3.970	4.063	3.970	4.063	30,151	4.0089	-3.37%
2005-07-28	0	4.450	4.350	-	4.125	4.450	39,000	168,000	4.3077	4.132	4.040	-	3.831	4.132	41,997	4.0003	10.56%
2005-07-27	0	4.025	4.025	4.100	3.975	3.975	51,000	202,725	3.9750	3.738	3.738	3.807	3.691	3.691	54,919	3.6914	1.26%
2005-07-26	0	3.975	3.925	3.975	3.975	3.975	14,000	55,650	3.9750	3.691	3.645	3.691	3.691	3.691	15,076	3.6914	0.63%
2005-07-25	0	3.950	3.950	4.100	3.950	4.000	25,000	99,500	3.9800	3.668	3.668	3.807	3.668	3.715	26,921	3.6960	-1.25%
2005-07-22	0	4.000	3.900	4.000	3.800	4.000	10,000	39,800	3.9800	3.715	3.622	3.715	3.529	3.715	10,768	3.6960	6.67%
2005-07-21	0	3.750	-	3.775	3.750	3.750	4,000	15,000	3.7500	3.482	-	3.506	3.482	3.482	4,307	3.4824	0.00%
2005-07-20	0	3.750	3.700	3.775	3.750	3.775	32,000	120,300	3.7594	3.482	3.436	3.506	3.482	3.506	34,459	3.4911	-0.66%
2005-07-19	0	3.775	3.750	3.850	3.750	3.800	14,000	52,800	3.7714	3.506	3.482	3.575	3.482	3.529	15,076	3.5023	-3.21%
2005-07-18	0	3.900	3.800	3.900	3.900	3.900	4,000	15,600	3.9000	3.622	3.529	3.622	3.622	3.622	4,307	3.6217	-1.27%
2005-07-15	0	3.950	3.950	4.000	3.800	3.950	64,000	247,000	3.8594	3.668	3.668	3.715	3.529	3.668	68,917	3.5840	3.95%
2005-07-14	0	3.800	3.650	3.800	3.750	3.800	86,912	327,792	3.7715	3.529	3.390	3.529	3.482	3.529	93,590	3.5024	4.83%
2005-07-13	0	3.625	3.625	3.750	3.625	3.775	82,000	307,375	3.7485	3.366	3.366	3.482	3.366	3.506	88,300	3.4810	-3.97%
2005-07-12	0	3.775	3.775	3.825	3.750	3.800	79,000	299,500	3.7911	3.506	3.506	3.552	3.482	3.529	85,070	3.5206	-1.95%
2005-07-11	0	3.850	3.800	3.975	3.850	3.975	102,000	393,325	3.8561	3.575	3.529	3.691	3.575	3.691	109,837	3.5810	-3.14%
2005-07-08	0	3.975	3.875	3.975	4.000	4.000	10,000	40,000	4.0000	3.691	3.599	3.691	3.715	3.715	10,768	3.7146	-1.24%
2005-07-07	0	4.025	4.000	4.025	4.000	4.050	52,088	209,693	4.0257	3.738	3.715	3.738	3.715	3.761	56,090	3.7385	-0.62%
2005-07-06	0	4.050	3.850	4.050	3.950	4.050	12,000	48,200	4.0167	3.761	3.575	3.761	3.668	3.761	12,922	3.7301	1.25%
2005-07-05	0	4.000	3.950	4.050	4.000	4.000	20,000	80,000	4.0000	3.715	3.668	3.761	3.715	3.715	21,537	3.7146	0.00%
2005-07-04	0	4.000	4.000	4.050	4.000	4.050	56,000	225,725	4.0308	3.715	3.715	3.761	3.715	3.761	60,303	3.7432	-1.23%
2005-06-30	0	4.050	4.025	4.075	4.050	4.075	53,000	216,000	4.0755	3.761	3.738	3.784	3.761	3.784	57,072	3.7847	-1.82%
2005-06-29	0	4.125	4.125	4.150	4.100	4.200	1,122,000	4,628,200	4.1250	3.831	3.831	3.854	3.807	3.900	1,208,209	3.8306	-3.51%
2005-06-28	0	4.275	4.150	4.275	-	-	0	0	-	3.970	3.854	3.970	-	-	0	-	-0.58%
2005-06-27	0	4.300	4.250	4.300	4.225	4.300	23,000	98,350	4.2761	3.993	3.947	3.993	3.924	3.993	24,767	3.9710	2.38%
2005-06-24	0	4.200	4.200	4.250	4.200	4.200	14,000	58,800	4.2000	3.900	3.900	3.947	3.900	3.900	15,076	3.9003	-3.45%
2005-06-23	0	4.350	4.250	4.350	-	-	0	0	-	4.040	3.947	4.040	-	-	0	-	-0.57%
2005-06-22	0	4.375	4.375	4.400	4.225	4.225	1,000	4,225	4.2250	4.063	4.063	4.086	3.924	3.924	1,077	3.9235	1.74%
2005-06-21	0	4.300	4.200	4.350	4.250	4.400	71,000	305,025	4.2961	3.993	3.900	4.040	3.947	4.086	76,455	3.9896	-2.27%
2005-06-20	0	4.400	4.300	4.400	4.400	4.400	1,000	4,400	4.4000	4.086	3.993	4.086	4.086	4.086	1,077	4.0860	0.00%
2005-06-17	0	4.400	4.300	4.400	4.425	4.425	3,000	13,125	4.3750	4.086	3.993	4.086	4.109	4.109	3,231	4.0628	4.76%
2005-06-16	0	4.200	4.200	4.350	4.200	4.300	12,000	50,600	4.2167	3.900	3.900	4.040	3.900	3.993	12,922	3.9158	-2.33%
2005-06-15	0	4.300	4.300	4.450	-	-	0	0	-	3.993	3.993	4.132	-	-	0	-	0.00%
2005-06-14	0	4.300	4.225	4.300	-	-	0	0	-	3.993	3.924	3.993	-	-	0	-	-2.27%
2005-06-13	0	4.400	4.225	4.400	4.400	4.400	2,000	8,800	4.4000	4.086	3.924	4.086	4.086	4.086	2,154	4.0860	1.15%
2005-06-10	0	4.350	4.250	4.350	4.350	4.350	5,000	21,750	4.3500	4.040	3.947	4.040	4.040	4.040	5,384	4.0396	1.16%
2005-06-09	0	4.300	4.275	4.350	4.275	4.300	21,000	90,200	4.2952	3.993	3.970	4.040	3.970	3.993	22,614	3.9888	-1.15%
2005-06-08	0	4.350	4.350	4.425	4.350	4.350	25,000	109,000	4.3600	4.040	4.040	4.109	4.040	4.040	26,921	4.0489	-1.14%
2005-06-07	0	4.400	4.300	4.400	4.400	4.550	31,000	139,000	4.4839	4.086	3.993	4.086	4.086	4.225	33,382	4.1639	-2.76%
2005-06-06	0	4.525	4.350	4.675	4.500	4.525	56,000	252,150	4.5027	4.202	4.040	4.341	4.179	4.202	60,303	4.1814	2.84%
2005-06-03	0	4.400	4.100	-	4.100	4.400	24,000	103,300	4.3042	4.086	3.807	-	3.807	4.086	25,844	3.9971	10.00%
2005-06-02	0	4.000	3.950	4.050	4.000	4.175	161,000	646,550	4.0158	3.715	3.668	3.761	3.715	3.877	173,370	3.7293	1.27%
2005-06-01	0	3.950	3.925	3.950	3.925	4.300	62,000	249,700	4.0274	3.668	3.645	3.668	3.645	3.993	66,764	3.7401	-10.73%
2005-05-31	0	4.425	4.300	4.425	4.500	4.500	10,000	45,000	4.5000	4.109	3.993	4.109	4.179	4.179	10,768	4.1789	-1.67%
2005-05-30	0	4.500	4.325	4.700	4.500	4.600	28,000	126,625	4.5223	4.179	4.016	4.365	4.179	4.272	30,151	4.1996	-5.26%
2005-05-27	0	4.750	4.500	4.775	-	-	0	0	-	4.411	4.179	4.434	-	-	0	-	0.00%
2005-05-26	0	4.750	4.525	4.875	4.750	4.750	3,000	14,250	4.7500	4.411	4.202	4.527	4.411	4.411	3,231	4.4111	-5.00%
2005-05-25	0	5.000	4.500	5.000	-	-	0	0	-	4.643	4.179	4.643	-	-	0	-	0.00%
2005-05-24	0	5.000	4.600	5.000	-	-	0	0	-	4.643	4.272	4.643	-	-	0	-	0.00%
2005-05-23	0	5.000	4.600	5.000	-	-	0	0	-	4.643	4.272	4.643	-	-	0	-	0.00%
2005-05-20	0	5.000	4.625	5.200	-	-	0	0	-	4.643	4.295	4.829	-	-	0	-	0.00%
2005-05-19	0	5.000	4.625	5.100	5.000	5.000	15,000	75,000	5.0000	4.643	4.295	4.736	4.643	4.643	16,153	4.6432	-1.96%
2005-05-18	0	5.100	4.800	5.100	-	-	7,000	37,100	5.3000	4.736	4.458	4.736	-	-	7,538	4.9218	-1.81%
2005-05-17	0	5.194	4.600	5.600	-	-	0	0	-	4.823	4.272	5.200	-	-	0	-	0.00%
2005-05-13	0	5.194	4.600	-	-	-	0	0	-	4.823	4.272	-	-	-	0	-	-0.00%
2005-05-12	0	5.300	4.600	5.700	-	-	0	0	-	4.823	4.186	5.187	-	-	0	-	0.00%
2005-05-11	0	5.300	4.600	5.700	-	-	0	0	-	4.823	4.186	5.187	-	-	0	-	0.00%
2005-05-10	0	5.300	4.600	5.700	-	-	0	0	-	4.823	4.186	5.187	-	-	0	-	0.00%
2005-05-09	0	5.300	4.600	5.700	-	-	4,000	21,200	5.3000	4.823	4.186	5.187	-	-	4,395	4.8234	0.00%
2005-05-06	0	5.300	4.700	5.750	-	-	0	0	-	4.823	4.277	5.233	-	-	0	-	0.00%
2005-05-05	0	5.300	4.600	5.750	-	-	0	0	-	4.823	4.186	5.233	-	-	0	-	0.00%
2005-05-04	0	5.300	4.600	5.850	5.300	5.300	9,000	47,700	5.3000	4.823	4.186	5.324	4.823	4.823	9,889	4.8234	0.00%
2005-05-03	0	5.300	4.800	5.300	-	-	0	0	-	4.823	4.368	4.823	-	-	0	-	0.00%
2005-04-29	0	5.300	-	5.300	5.300	5.300	12,000	63,600	5.3000	4.823	-	4.823	4.823	4.823	13,186	4.8234	-1.85%
2005-04-28	0	5.400	5.100	5.750	-	-	0	0	-	4.914	4.641	5.233	-	-	0	-	0.00%
2005-04-27	0	5.400	5.100	5.750	-	-	0	0	-	4.914	4.641	5.233	-	-	0	-	0.00%
2005-04-26	0	5.400	5.050	5.700	-	-	0	0	-	4.914	4.596	5.187	-	-	0	-	0.00%
2005-04-25	0	5.400	5.000	5.750	-	-	0	0	-	4.914	4.550	5.233	-	-	0	-	0.00%
2005-04-22	0	5.400	-	5.400	-	-	0	0	-	4.914	-	4.914	-	-	0	-	-2.70%
2005-04-21	0	5.550	-	5.700	-	-	0	0	-	5.051	-	5.187	-	-	0	-	0.00%
2005-04-20	0	5.550	-	5.550	-	-	0	0	-	5.051	-	5.051	-	-	0	-	-0.89%
2005-04-19	0	5.600	-	5.750	-	-	0	0	-	5.096	-	5.233	-	-	0	-	0.00%
2005-04-18	0	5.600	-	5.600	5.800	5.800	3,000	17,400	5.8000	5.096	-	5.096	5.278	5.278	3,296	5.2784	1.82%
2005-04-15	0	5.500	-	5.800	-	-	0	0	-	5.005	-	5.278	-	-	0	-	0.00%
2005-04-14	0	5.500	-	5.800	-	-	0	0	-	5.005	-	5.278	-	-	0	-	0.00%
2005-04-13	0	5.500	-	5.850	-	-	0	0	-	5.005	-	5.324	-	-	0	-	0.00%
2005-04-12	0	5.500	-	5.800	5.500	5.500	13,000	71,500	5.5000	5.005	-	5.278	5.005	5.005	14,285	5.0054	0.00%
2005-04-11	0	5.500	5.500	5.800	5.500	5.500	4,000	22,000	5.5000	5.005	5.005	5.278	5.005	5.005	4,395	5.0054	0.00%
2005-04-08	0	5.500	5.500	5.750	-	-	0	0	-	5.005	5.005	5.233	-	-	0	-	0.00%
2005-04-07	0	5.500	5.400	5.600	5.500	5.500	4,000	22,000	5.5000	5.005	4.914	5.096	5.005	5.005	4,395	5.0054	0.00%
2005-04-06	0	5.500	5.500	5.750	-	-	0	0	-	5.005	5.005	5.233	-	-	0	-	0.00%
2005-04-04	0	5.500	-	5.750	-	-	0	0	-	5.005	-	5.233	-	-	0	-	0.00%
2005-04-01	0	5.500	5.500	5.800	-	-	0	0	-	5.005	5.005	5.278	-	-	0	-	0.00%
2005-03-31	0	5.500	5.500	5.750	5.500	5.500	1,000	5,500	5.5000	5.005	5.005	5.233	5.005	5.005	1,099	5.0054	-0.90%
2005-03-30	0	5.550	-	5.800	-	-	0	0	-	5.051	-	5.278	-	-	0	-	0.00%
2005-03-29	0	5.550	5.550	5.700	-	-	0	0	-	5.051	5.051	5.187	-	-	0	-	0.00%
2005-03-24	0	5.550	5.550	5.750	5.550	5.550	2,000	11,100	5.5500	5.051	5.051	5.233	5.051	5.051	2,198	5.0509	-0.89%
2005-03-23	0	5.600	5.350	5.600	-	-	0	0	-	5.096	4.869	5.096	-	-	0	-	-1.75%
2005-03-22	0	5.700	5.350	5.800	5.600	5.700	28,000	157,600	5.6286	5.187	4.869	5.278	5.096	5.187	30,767	5.1224	1.79%
2005-03-21	0	5.600	5.450	5.700	5.600	5.600	2,000	11,200	5.6000	5.096	4.960	5.187	5.096	5.096	2,198	5.0964	0.00%
2005-03-18	0	5.600	5.400	5.700	-	-	0	0	-	5.096	4.914	5.187	-	-	0	-	0.00%
2005-03-17	0	5.600	5.300	5.700	5.600	5.650	15,000	84,200	5.6133	5.096	4.823	5.187	5.096	5.142	16,482	5.1085	0.00%
2005-03-16	0	5.600	5.600	5.700	5.600	5.600	22,000	123,200	5.6000	5.096	5.096	5.187	5.096	5.096	24,174	5.0964	-4.27%
2005-03-15	0	5.850	5.650	5.850	-	-	0	0	-	5.324	5.142	5.324	-	-	0	-	-0.85%
2005-03-14	0	5.900	5.800	5.950	5.900	5.900	10,000	59,000	5.9000	5.369	5.278	5.415	5.369	5.369	10,988	5.3694	1.72%
2005-03-11	0	5.800	5.750	5.800	5.800	5.800	13,000	75,400	5.8000	5.278	5.233	5.278	5.278	5.278	14,285	5.2784	0.00%
2005-03-10	0	5.800	5.700	5.950	-	-	0	0	-	5.278	5.187	5.415	-	-	0	-	0.00%
2005-03-09	0	5.800	5.750	5.800	5.800	5.950	40,000	233,450	5.8363	5.278	5.233	5.278	5.278	5.415	43,952	5.3114	0.00%
2005-03-08	0	5.800	5.750	5.900	5.800	5.900	17,000	99,900	5.8765	5.278	5.233	5.369	5.278	5.369	18,680	5.3480	-1.69%
2005-03-07	0	5.900	5.800	6.000	5.800	6.000	113,000	668,100	5.9124	5.369	5.278	5.460	5.278	5.460	124,166	5.3807	1.72%
2005-03-04	0	5.800	5.700	5.850	5.650	5.800	58,000	332,550	5.7336	5.278	5.187	5.324	5.142	5.278	63,731	5.2180	1.75%
2005-03-03	0	5.700	5.700	5.850	5.600	5.800	47,000	264,800	5.6340	5.187	5.187	5.324	5.096	5.278	51,644	5.1274	0.88%
2005-03-02	0	5.650	5.650	5.700	5.600	5.900	204,000	1,163,350	5.7027	5.142	5.142	5.187	5.096	5.369	224,158	5.1899	-6.61%
2005-03-01	0	6.050	6.000	6.050	5.800	6.200	216,000	1,281,650	5.9336	5.506	5.460	5.506	5.278	5.642	237,343	5.4000	-7.63%
2005-02-28	0	6.550	6.550	6.600	6.500	6.650	41,000	268,400	6.5463	5.961	5.961	6.006	5.915	6.052	45,051	5.9577	-0.76%
2005-02-25	0	6.600	6.600	6.650	5.600	7.100	417,000	2,546,000	6.1055	6.006	6.006	6.052	5.096	6.462	458,204	5.5565	-8.97%
2005-02-24	0	7.250	7.250	-	7.250	7.250	50,000	362,500	7.2500	6.598	6.598	-	6.598	6.598	54,941	6.5980	-3.33%
2005-02-23	0	7.500	7.400	7.550	7.500	7.500	14,000	105,000	7.5000	6.826	6.735	6.871	6.826	6.826	15,383	6.8256	1.35%
2005-02-22	0	7.400	7.400	7.500	7.400	7.450	242,000	1,801,100	7.4426	6.735	6.735	6.826	6.735	6.780	265,912	6.7733	1.37%
2005-02-21	0	7.300	7.300	7.500	7.250	7.300	105,000	765,000	7.2857	6.644	6.644	6.826	6.598	6.644	115,375	6.6305	2.10%
2005-02-18	0	7.150	7.150	7.500	-	-	0	0	-	6.507	6.507	6.826	-	-	0	-	0.70%
2005-02-17	0	7.100	7.100	7.300	7.100	7.100	47,000	333,700	7.1000	6.462	6.462	6.644	6.462	6.462	51,644	6.4615	1.43%
2005-02-16	0	7.000	-	-	7.000	7.000	2,000	14,000	7.0000	6.371	-	-	6.371	6.371	2,198	6.3705	1.45%
2005-02-15	0	6.900	6.600	7.000	-	-	0	0	-	6.280	6.006	6.371	-	-	0	-	0.00%
2005-02-14	0	6.900	-	7.000	-	-	0	0	-	6.280	-	6.371	-	-	0	-	0.00%
2005-02-08	0	6.900	6.700	7.000	6.900	6.900	3,000	20,700	6.9000	6.280	6.097	6.371	6.280	6.280	3,296	6.2795	2.99%
2005-02-07	0	6.700	6.700	6.900	6.700	6.700	8,000	53,600	6.7000	6.097	6.097	6.280	6.097	6.097	8,790	6.0975	1.52%
2005-02-04	0	6.600	6.500	6.750	-	-	0	0	-	6.006	5.915	6.143	-	-	0	-	0.00%
2005-02-03	0	6.600	6.200	6.850	-	-	0	0	-	6.006	5.642	6.234	-	-	0	-	0.00%
2005-02-02	0	6.600	6.600	6.950	-	-	0	0	-	6.006	6.006	6.325	-	-	0	-	3.12%
2005-02-01	0	6.400	6.400	7.000	6.300	6.700	7,000	46,100	6.5857	5.824	5.824	6.371	5.733	6.097	7,692	5.9935	-8.57%
2005-01-31	0	7.000	6.700	-	-	-	0	0	-	6.371	6.097	-	-	-	0	-	0.00%
2005-01-28	0	7.000	6.700	7.300	-	-	0	0	-	6.371	6.097	6.644	-	-	0	-	0.00%
2005-01-27	0	7.000	6.700	7.300	-	-	0	0	-	6.371	6.097	6.644	-	-	0	-	0.00%
2005-01-26	0	7.000	-	-	-	-	0	0	-	6.371	-	-	-	-	0	-	0.00%
2005-01-25	0	7.000	-	7.000	-	-	0	0	-	6.371	-	6.371	-	-	0	-	-1.41%
2005-01-24	0	7.100	-	7.300	-	-	0	0	-	6.462	-	6.644	-	-	0	-	0.00%
2005-01-21	0	7.100	-	-	-	-	0	0	-	6.462	-	-	-	-	0	-	0.00%
2005-01-20	0	7.100	-	7.100	7.100	7.100	6,000	42,600	7.1000	6.462	-	6.462	6.462	6.462	6,593	6.4615	-4.05%
2005-01-19	0	7.400	-	7.700	-	-	0	0	-	6.735	-	7.008	-	-	0	-	0.00%
2005-01-18	0	7.400	-	7.700	-	-	0	0	-	6.735	-	7.008	-	-	0	-	0.00%
2005-01-17	0	7.400	-	7.750	-	-	0	0	-	6.735	-	7.053	-	-	0	-	0.00%
2005-01-14	0	7.400	7.000	7.800	-	-	0	0	-	6.735	6.371	7.099	-	-	0	-	0.00%
2005-01-13	0	7.400	7.350	7.600	-	-	0	0	-	6.735	6.689	6.917	-	-	0	-	0.00%
2005-01-12	0	7.400	7.400	7.600	7.400	7.400	12,000	88,800	7.4000	6.735	6.735	6.917	6.735	6.735	13,186	6.7345	0.00%
2005-01-11	0	7.400	7.350	7.600	7.400	7.500	255,000	1,894,250	7.4284	6.735	6.689	6.917	6.735	6.826	280,197	6.7604	0.00%
2005-01-10	0	7.400	7.400	7.550	7.400	7.400	4,000	29,800	7.4500	6.735	6.735	6.871	6.735	6.735	4,395	6.7801	0.00%
2005-01-07	0	7.400	7.400	7.500	7.400	7.500	195,000	1,449,000	7.4308	6.735	6.735	6.826	6.735	6.826	214,268	6.7626	4.23%
2005-01-06	0	7.100	6.950	7.250	7.100	7.100	4,000	28,400	7.1000	6.462	6.325	6.598	6.462	6.462	4,395	6.4615	7.58%
2005-01-05	0	6.600	6.600	6.800	6.600	6.750	10,000	66,750	6.6750	6.006	6.006	6.189	6.006	6.143	10,988	6.0747	-2.22%
2005-01-04	0	6.750	6.750	6.900	6.750	6.850	30,000	203,500	6.7833	6.143	6.143	6.280	6.143	6.234	32,964	6.1733	0.75%
2005-01-03	0	6.700	6.700	6.800	6.700	6.800	23,000	157,200	6.8348	6.097	6.097	6.189	6.097	6.189	25,273	6.2202	-4.29%
2004-12-31	0	7.000	7.000	-	6.550	6.600	59,000	388,650	6.5873	6.371	6.371	-	5.961	6.006	64,830	5.9949	6.06%
2004-12-30	0	6.600	6.550	6.750	-	-	0	0	-	6.006	5.961	6.143	-	-	0	-	0.00%
2004-12-29	0	6.600	6.500	6.700	6.600	6.600	4,000	26,400	6.6000	6.006	5.915	6.097	6.006	6.006	4,395	6.0065	0.00%
2004-12-28	0	6.600	6.600	6.800	6.600	6.600	10,000	66,000	6.6000	6.006	6.006	6.189	6.006	6.006	10,988	6.0065	0.00%
2004-12-24	0	6.600	-	6.800	-	-	0	0	-	6.006	-	6.189	-	-	0	-	0.00%
2004-12-23	0	6.600	6.600	6.800	-	-	0	0	-	6.006	6.006	6.189	-	-	0	-	1.54%
2004-12-22	0	6.500	6.500	7.000	6.400	6.550	91,000	593,000	6.5165	5.915	5.915	6.371	5.824	5.961	99,992	5.9305	2.36%
2004-12-21	0	6.350	-	6.350	-	-	0	0	-	5.779	-	5.779	-	-	0	-	0.00%
2004-12-20	0	6.350	6.200	6.350	-	-	0	0	-	5.779	5.642	5.779	-	-	0	-	-0.78%
2004-12-17	0	6.400	-	6.400	6.400	6.400	5,000	32,000	6.4000	5.824	-	5.824	5.824	5.824	5,494	5.8245	-0.78%
2004-12-16	0	6.450	-	6.450	-	-	0	0	-	5.870	-	5.870	-	-	0	-	0.00%
2004-12-15	0	6.450	6.450	-	6.450	6.450	10,000	64,500	6.4500	5.870	5.870	-	5.870	5.870	10,988	5.8700	3.20%
2004-12-14	0	6.250	-	-	-	-	0	0	-	5.688	-	-	-	-	0	-	0.00%
2004-12-13	0	6.250	-	-	-	-	0	0	-	5.688	-	-	-	-	0	-	0.00%
2004-12-10	0	6.250	6.250	6.500	6.250	6.250	10,000	62,500	6.2500	5.688	5.688	5.915	5.688	5.688	10,988	5.6880	-0.79%
2004-12-09	0	6.300	6.300	6.650	6.300	6.300	34,000	214,200	6.3000	5.733	5.733	6.052	5.733	5.733	37,360	5.7335	-0.79%
2004-12-08	0	6.350	6.350	6.750	6.350	6.350	20,000	127,000	6.3500	5.779	5.779	6.143	5.779	5.779	21,976	5.7790	-1.55%
2004-12-07	0	6.450	-	6.700	-	-	0	0	-	5.870	-	6.097	-	-	0	-	0.00%
2004-12-06	0	6.450	-	6.700	-	-	0	0	-	5.870	-	6.097	-	-	0	-	0.00%
2004-12-03	0	6.450	6.450	6.550	6.450	6.450	14,000	90,300	6.4500	5.870	5.870	5.961	5.870	5.870	15,383	5.8700	-3.01%
2004-12-02	0	6.650	6.650	6.900	6.650	6.750	120,000	807,000	6.7250	6.052	6.052	6.280	6.052	6.143	131,857	6.1202	3.10%
2004-12-01	0	6.450	-	6.700	-	-	0	0	-	5.870	-	6.097	-	-	0	-	0.00%
2004-11-30	0	6.450	6.450	-	6.300	6.400	6,000	38,200	6.3667	5.870	5.870	-	5.733	5.824	6,593	5.7941	2.38%
2004-11-29	0	6.300	-	-	-	-	0	0	-	5.733	-	-	-	-	0	-	0.00%
2004-11-26	0	6.300	6.000	6.500	-	-	0	0	-	5.733	5.460	5.915	-	-	0	-	0.00%
2004-11-25	0	6.300	6.300	6.600	6.300	6.300	16,000	100,800	6.3000	5.733	5.733	6.006	5.733	5.733	17,581	5.7335	0.00%
2004-11-24	0	6.300	-	6.500	-	-	0	0	-	5.733	-	5.915	-	-	0	-	0.00%
2004-11-23	0	6.300	-	6.500	-	-	0	0	-	5.733	-	5.915	-	-	0	-	0.00%
2004-11-22	0	6.300	6.300	6.500	6.300	6.300	2,000	12,600	6.3000	5.733	5.733	5.915	5.733	5.733	2,198	5.7335	-3.08%
2004-11-19	0	6.500	-	6.600	-	-	0	0	-	5.915	-	6.006	-	-	0	-	0.00%
2004-11-18	0	6.500	-	6.500	-	-	0	0	-	5.915	-	5.915	-	-	0	-	0.00%
2004-11-17	0	6.500	6.400	6.500	6.400	6.750	79,000	511,850	6.4791	5.915	5.824	5.915	5.824	6.143	86,806	5.8965	3.17%
2004-11-16	0	6.300	6.300	6.400	6.250	6.400	114,000	718,100	6.2991	5.733	5.733	5.824	5.688	5.824	125,265	5.7327	1.61%
2004-11-15	0	6.200	-	6.400	6.200	6.300	20,000	125,000	6.2500	5.642	-	5.824	5.642	5.733	21,976	5.6880	0.00%
2004-11-12	0	6.200	6.200	6.300	6.100	6.200	22,000	135,400	6.1545	5.642	5.642	5.733	5.551	5.642	24,174	5.6011	6.90%
2004-11-11	0	5.800	-	-	-	-	0	0	-	5.278	-	-	-	-	0	-	0.00%
2004-11-10	0	5.800	5.600	5.800	5.500	5.800	60,000	331,200	5.5200	5.278	5.096	5.278	5.005	5.278	65,929	5.0236	9.43%
2004-11-09	0	5.300	5.300	-	-	-	0	0	-	4.823	4.823	-	-	-	0	-	6.00%
2004-11-08	0	5.000	5.000	-	5.000	5.000	11,000	55,000	5.0000	4.550	4.550	-	4.550	4.550	12,087	4.5504	-9.09%
2004-11-05	0	5.500	-	5.700	-	-	0	0	-	5.005	-	5.187	-	-	0	-	0.00%
2004-11-04	0	5.500	-	5.600	-	-	0	0	-	5.005	-	5.096	-	-	0	-	0.00%
2004-11-03	0	5.500	5.500	-	-	-	0	0	-	5.005	5.005	-	-	-	0	-	0.00%
2004-11-02	0	5.500	-	5.500	5.600	5.600	222,000	1,243,200	5.6000	5.005	-	5.005	5.096	5.096	243,936	5.0964	-1.79%
2004-11-01	0	5.600	-	5.800	-	-	0	0	-	5.096	-	5.278	-	-	0	-	0.00%
2004-10-29	0	5.600	5.400	5.900	-	-	0	0	-	5.096	4.914	5.369	-	-	0	-	0.00%
2004-10-28	0	5.600	-	5.900	-	-	0	0	-	5.096	-	5.369	-	-	0	-	0.00%
2004-10-27	0	5.600	5.500	5.900	-	-	0	0	-	5.096	5.005	5.369	-	-	0	-	0.00%
2004-10-26	0	5.600	-	5.800	-	-	0	0	-	5.096	-	5.278	-	-	0	-	0.00%
2004-10-25	0	5.600	-	-	-	-	0	0	-	5.096	-	-	-	-	0	-	0.00%
2004-10-21	0	5.600	-	-	-	-	0	0	-	5.096	-	-	-	-	0	-	0.00%
2004-10-20	0	5.600	-	-	-	-	0	0	-	5.096	-	-	-	-	0	-	0.00%
2004-10-19	0	5.600	5.600	-	5.600	5.600	22,000	123,200	5.6000	5.096	5.096	-	5.096	5.096	24,174	5.0964	0.90%
2004-10-18	0	5.550	5.300	5.600	-	-	0	0	-	5.051	4.823	5.096	-	-	0	-	0.00%
2004-10-15	0	5.550	-	5.600	5.500	5.550	18,000	99,500	5.5278	5.051	-	5.096	5.005	5.051	19,779	5.0307	0.91%
2004-10-14	0	5.500	-	5.600	5.500	5.500	20,000	110,000	5.5000	5.005	-	5.096	5.005	5.005	21,976	5.0054	0.00%
2004-10-13	0	5.500	5.350	-	5.500	5.500	20,000	110,000	5.5000	5.005	4.869	-	5.005	5.005	21,976	5.0054	0.00%
2004-10-12	0	5.500	5.350	5.600	-	-	0	0	-	5.005	4.869	5.096	-	-	0	-	0.00%
2004-10-11	0	5.500	5.350	5.700	-	-	0	0	-	5.005	4.869	5.187	-	-	0	-	0.00%
2004-10-08	0	5.500	5.400	5.600	5.500	5.500	1,000	5,500	5.5000	5.005	4.914	5.096	5.005	5.005	1,099	5.0054	0.00%
2004-10-07	0	5.500	5.350	5.800	-	-	0	0	-	5.005	4.869	5.278	-	-	0	-	0.00%
2004-10-06	0	5.500	5.300	5.500	-	-	0	0	-	5.005	4.823	5.005	-	-	0	-	0.00%
2004-10-05	0	5.500	5.400	-	5.500	5.500	15,000	82,500	5.5000	5.005	4.914	-	5.005	5.005	16,482	5.0054	0.92%
2004-10-04	0	5.450	5.450	5.500	5.400	5.400	2,000	10,800	5.4000	4.960	4.960	5.005	4.914	4.914	2,198	4.9144	0.93%
2004-09-30	0	5.400	5.300	5.400	5.400	5.400	10,000	54,000	5.4000	4.914	4.823	4.914	4.914	4.914	10,988	4.9144	0.00%
2004-09-28	0	5.400	-	5.400	5.400	5.400	10,000	54,000	5.4000	4.914	-	4.914	4.914	4.914	10,988	4.9144	1.89%
2004-09-27	0	5.300	5.200	5.400	-	-	0	0	-	4.823	4.732	4.914	-	-	0	-	0.00%
2004-09-24	0	5.300	5.300	5.500	-	-	0	0	-	4.823	4.823	5.005	-	-	0	-	0.00%
2004-09-23	0	5.300	5.300	5.500	5.200	5.300	18,000	95,000	5.2778	4.823	4.823	5.005	4.732	4.823	19,779	4.8032	0.00%
2004-09-22	0	5.300	-	5.500	-	-	0	0	-	4.823	-	5.005	-	-	0	-	0.00%
2004-09-21	0	5.300	-	5.500	-	-	0	0	-	4.823	-	5.005	-	-	0	-	0.00%
2004-09-20	0	5.300	-	5.500	-	-	0	0	-	4.823	-	5.005	-	-	0	-	0.00%
2004-09-17	0	5.300	5.250	5.350	5.300	5.300	21,000	111,300	5.3000	4.823	4.778	4.869	4.823	4.823	23,075	4.8234	6.00%
2004-09-16	0	5.000	4.900	5.300	5.000	5.000	1,000	5,000	5.0000	4.550	4.459	4.823	4.550	4.550	1,099	4.5504	-0.99%
2004-09-15	0	5.050	5.050	5.200	-	-	0	0	-	4.596	4.596	4.732	-	-	0	-	1.00%
2004-09-14	0	5.000	4.800	5.300	-	-	0	0	-	4.550	4.368	4.823	-	-	0	-	0.00%
2004-09-13	0	5.000	5.000	5.300	-	-	0	0	-	4.550	4.550	4.823	-	-	0	-	0.00%
2004-09-10	0	5.000	-	5.200	-	-	0	0	-	4.550	-	4.732	-	-	0	-	0.00%
2004-09-09	0	5.000	4.900	5.150	5.000	5.000	1,000	5,000	5.0000	4.550	4.459	4.687	4.550	4.550	1,099	4.5504	0.81%
2004-09-08	0	4.960	-	5.300	-	-	0	0	-	4.514	-	4.823	-	-	0	-	-0.00%
2004-09-07	0	5.050	4.950	5.300	-	-	0	0	-	4.514	4.425	4.737	-	-	0	-	0.00%
2004-09-06	0	5.050	5.050	5.300	5.050	5.050	17,000	85,850	5.0500	4.514	4.514	4.737	4.514	4.514	19,019	4.5140	3.06%
2004-09-03	0	4.900	4.900	5.000	4.900	4.900	18,000	88,200	4.9000	4.380	4.380	4.469	4.380	4.380	20,137	4.3799	1.03%
2004-09-02	0	4.850	4.800	5.000	-	-	0	0	-	4.335	4.291	4.469	-	-	0	-	0.00%
2004-09-01	0	4.850	4.825	5.000	4.850	4.850	22,000	106,700	4.8500	4.335	4.313	4.469	4.335	4.335	24,612	4.3352	-3.96%
2004-08-31	0	5.050	4.850	5.100	-	-	0	0	-	4.514	4.335	4.559	-	-	0	-	0.00%
2004-08-30	0	5.050	4.825	5.100	-	-	0	0	-	4.514	4.313	4.559	-	-	0	-	0.00%
2004-08-27	0	5.050	4.850	5.050	-	-	0	0	-	4.514	4.335	4.514	-	-	0	-	-0.98%
2004-08-26	0	5.100	4.825	5.100	-	-	0	0	-	4.559	4.313	4.559	-	-	0	-	-1.92%
2004-08-25	0	5.200	4.850	5.200	5.000	5.200	25,000	126,200	5.0480	4.648	4.335	4.648	4.469	4.648	27,969	4.5122	4.00%
2004-08-24	0	5.000	4.825	5.000	-	-	0	0	-	4.469	4.313	4.469	-	-	0	-	-1.96%
2004-08-23	0	5.100	-	5.100	-	-	0	0	-	4.559	-	4.559	-	-	0	-	0.00%
2004-08-20	0	5.100	-	5.100	-	-	0	0	-	4.559	-	4.559	-	-	0	-	0.00%
2004-08-19	0	5.100	5.000	5.100	-	-	0	0	-	4.559	4.469	4.559	-	-	0	-	0.00%
2004-08-18	0	5.100	-	5.200	-	-	0	0	-	4.559	-	4.648	-	-	0	-	0.00%
2004-08-17	0	5.100	-	5.150	-	-	0	0	-	4.559	-	4.603	-	-	0	-	0.00%
2004-08-16	0	5.100	-	5.300	-	-	0	0	-	4.559	-	4.737	-	-	0	-	0.00%
2004-08-13	0	5.100	5.050	5.200	5.000	5.150	61,000	309,750	5.0779	4.559	4.514	4.648	4.469	4.603	68,244	4.5389	5.70%
2004-08-12	0	4.825	4.825	4.950	4.800	4.825	40,000	192,250	4.8063	4.313	4.313	4.425	4.291	4.313	44,750	4.2961	4.89%
2004-08-11	0	4.600	4.600	4.800	-	-	0	0	-	4.112	4.112	4.291	-	-	0	-	0.00%
2004-08-10	0	4.600	-	-	-	-	0	0	-	4.112	-	-	-	-	0	-	0.00%
2004-08-09	0	4.600	-	4.800	4.600	4.600	5,000	23,000	4.6000	4.112	-	4.291	4.112	4.112	5,594	4.1117	-4.17%
2004-08-06	0	4.800	4.500	-	4.800	4.800	4,000	19,200	4.8000	4.291	4.022	-	4.291	4.291	4,475	4.2905	0.00%
2004-08-05	0	4.800	4.800	5.200	4.800	4.900	3,000	14,600	4.8667	4.291	4.291	4.648	4.291	4.380	3,356	4.3501	-4.00%
2004-08-04	0	5.000	-	-	-	-	0	0	-	4.469	-	-	-	-	0	-	0.00%
2004-08-03	0	5.000	-	5.200	-	-	0	0	-	4.469	-	4.648	-	-	0	-	0.00%
2004-08-02	0	5.000	-	5.150	-	-	0	0	-	4.469	-	4.603	-	-	0	-	0.00%
2004-07-30	0	5.000	-	5.300	-	-	0	0	-	4.469	-	4.737	-	-	0	-	0.00%
2004-07-29	0	5.000	-	5.300	-	-	0	0	-	4.469	-	4.737	-	-	0	-	0.00%
2004-07-28	0	5.000	-	5.250	-	-	0	0	-	4.469	-	4.693	-	-	0	-	0.00%
2004-07-27	0	5.000	-	-	-	-	0	0	-	4.469	-	-	-	-	0	-	0.00%
2004-07-26	0	5.000	5.000	-	-	-	0	0	-	4.469	4.469	-	-	-	0	-	0.00%
2004-07-23	0	5.000	4.900	-	-	-	0	0	-	4.469	4.380	-	-	-	0	-	0.00%
2004-07-22	0	5.000	4.900	5.300	-	-	0	0	-	4.469	4.380	4.737	-	-	0	-	0.00%
2004-07-21	0	5.000	4.800	-	5.000	5.000	3,000	15,000	5.0000	4.469	4.291	-	4.469	4.469	3,356	4.4693	-3.85%
2004-07-20	0	5.200	-	-	-	-	0	0	-	4.648	-	-	-	-	0	-	0.00%
2004-07-19	0	5.200	-	5.300	-	-	0	0	-	4.648	-	4.737	-	-	0	-	0.00%
2004-07-16	0	5.200	-	5.300	5.200	5.200	10,000	52,000	5.2000	4.648	-	4.737	4.648	4.648	11,187	4.6480	-4.59%
2004-07-15	0	5.450	5.050	5.450	-	-	0	0	-	4.872	4.514	4.872	-	-	0	-	0.00%
2004-07-14	0	5.450	5.050	5.450	-	-	0	0	-	4.872	4.514	4.872	-	-	0	-	0.00%
2004-07-13	0	5.450	5.050	5.450	-	-	0	0	-	4.872	4.514	4.872	-	-	0	-	0.00%
2004-07-12	0	5.450	5.350	5.600	-	-	0	0	-	4.872	4.782	5.006	-	-	0	-	0.00%
2004-07-09	0	5.450	5.450	5.550	5.450	5.450	37,000	201,650	5.4500	4.872	4.872	4.961	4.872	4.872	41,394	4.8715	2.83%
2004-07-08	0	5.300	5.100	5.500	-	-	0	0	-	4.737	4.559	4.916	-	-	0	-	0.00%
2004-07-07	0	5.300	5.300	5.400	5.300	5.300	31,000	164,300	5.3000	4.737	4.737	4.827	4.737	4.737	34,681	4.7374	0.00%
2004-07-06	0	5.300	5.300	5.900	-	-	0	0	-	4.737	4.737	5.274	-	-	0	-	2.91%
2004-07-05	0	5.150	5.150	5.200	5.000	5.150	68,000	346,500	5.0956	4.603	4.603	4.648	4.469	4.603	76,075	4.5547	-0.96%
2004-07-02	0	5.200	5.000	5.300	-	-	0	0	-	4.648	4.469	4.737	-	-	0	-	0.00%
2004-06-30	0	5.200	5.150	5.300	5.200	5.200	25,000	129,500	5.1800	4.648	4.603	4.737	4.648	4.648	27,969	4.6302	1.96%
2004-06-29	0	5.100	5.050	5.100	4.925	5.100	47,000	236,400	5.0298	4.559	4.514	4.559	4.402	4.559	52,581	4.4959	6.25%
2004-06-28	0	4.800	4.800	-	4.700	4.800	10,000	47,500	4.7500	4.291	4.291	-	4.201	4.291	11,187	4.2458	0.00%
2004-06-25	0	4.800	4.525	4.800	4.800	4.800	5,000	24,000	4.8000	4.291	4.045	4.291	4.291	4.291	5,594	4.2905	0.00%
2004-06-24	0	4.800	4.800	4.900	4.800	4.800	20,000	96,000	4.8000	4.291	4.291	4.380	4.291	4.291	22,375	4.2905	0.00%
2004-06-23	0	4.800	4.700	4.900	4.700	4.800	21,000	99,900	4.7571	4.291	4.201	4.380	4.201	4.291	23,494	4.2522	-2.04%
2004-06-21	0	4.900	4.900	5.000	-	-	0	0	-	4.380	4.380	4.469	-	-	0	-	2.08%
2004-06-18	0	4.800	4.750	4.900	4.800	5.000	140,000	675,375	4.8241	4.291	4.246	4.380	4.291	4.469	156,625	4.3121	-4.00%
2004-06-17	0	5.000	4.900	5.200	4.950	5.500	122,000	621,750	5.0963	4.469	4.380	4.648	4.425	4.916	136,487	4.5554	-12.28%
2004-06-16	0	5.700	-	5.700	5.700	5.900	38,000	220,600	5.8053	5.095	-	5.095	5.095	5.274	42,512	5.1891	-1.72%
2004-06-15	0	5.800	5.750	-	-	-	0	0	-	5.184	5.140	-	-	-	0	-	0.00%
2004-06-14	0	5.800	5.800	-	5.800	5.800	3,000	17,500	5.8333	5.184	5.184	-	5.184	5.184	3,356	5.2142	-3.33%
2004-06-11	0	6.000	5.800	-	-	-	0	0	-	5.363	5.184	-	-	-	0	-	0.00%
2004-06-10	0	6.000	5.850	-	-	-	0	0	-	5.363	5.229	-	-	-	0	-	0.00%
2004-06-09	0	6.000	5.850	-	-	-	0	0	-	5.363	5.229	-	-	-	0	-	0.00%
2004-06-08	0	6.000	5.850	-	-	-	0	0	-	5.363	5.229	-	-	-	0	-	0.00%
2004-06-07	0	6.000	5.900	-	-	-	0	0	-	5.363	5.274	-	-	-	0	-	0.00%
2004-06-04	0	6.000	-	7.500	6.000	6.000	19,000	114,000	6.0000	5.363	-	6.704	5.363	5.363	21,256	5.3631	0.00%
2004-06-03	0	6.000	5.950	7.500	6.000	6.000	44,000	264,000	6.0000	5.363	5.318	6.704	5.363	5.363	49,225	5.3631	1.69%
2004-06-02	0	5.900	5.800	5.900	5.800	5.900	20,000	117,000	5.8500	5.274	5.184	5.274	5.184	5.274	22,375	5.2291	-1.67%
2004-06-01	0	6.000	5.950	6.600	5.950	6.200	64,000	384,050	6.0008	5.363	5.318	5.899	5.318	5.542	71,600	5.3638	0.00%
2004-05-31	0	6.000	-	7.500	-	-	0	0	-	5.363	-	6.704	-	-	0	-	0.00%
2004-05-28	0	6.000	6.000	6.200	-	-	0	0	-	5.363	5.363	5.542	-	-	0	-	0.00%
2004-05-27	0	6.000	6.000	6.350	5.900	5.950	16,000	94,450	5.9031	5.363	5.363	5.676	5.274	5.318	17,900	5.2765	1.69%
2004-05-25	0	5.900	5.700	6.400	-	-	0	0	-	5.274	5.095	5.721	-	-	0	-	0.00%
2004-05-24	0	5.900	5.800	6.100	5.900	5.900	3,000	17,700	5.9000	5.274	5.184	5.453	5.274	5.274	3,356	5.2737	0.00%
2004-05-21	0	5.900	5.800	6.400	5.900	5.900	4,000	23,600	5.9000	5.274	5.184	5.721	5.274	5.274	4,475	5.2737	0.00%
2004-05-20	0	5.900	5.900	6.200	5.900	5.900	30,000	177,000	5.9000	5.274	5.274	5.542	5.274	5.274	33,562	5.2737	0.85%
2004-05-19	0	5.850	5.850	6.150	-	-	0	0	-	5.229	5.229	5.497	-	-	0	-	0.86%
2004-05-18	0	5.800	5.800	6.050	5.800	5.800	2,000	11,600	5.8000	5.184	5.184	5.408	5.184	5.184	2,237	5.1844	-5.69%
2004-05-17	0	6.150	5.800	6.150	-	-	0	0	-	5.497	5.184	5.497	-	-	0	-	0.00%
2004-05-14	0	6.150	6.100	7.500	6.100	6.150	32,000	196,700	6.1469	5.497	5.453	6.704	5.453	5.497	35,800	5.4944	3.36%
2004-05-13	0	5.950	5.950	6.200	5.900	5.950	4,000	23,750	5.9375	5.318	5.318	5.542	5.274	5.318	4,475	5.3073	0.00%
2004-05-12	0	5.950	5.950	7.500	-	-	0	0	-	5.318	5.318	6.704	-	-	0	-	0.00%
2004-05-11	0	5.950	5.950	6.050	5.900	6.000	54,000	321,400	5.9519	5.318	5.318	5.408	5.274	5.363	60,412	5.3201	-2.03%
2004-05-10	0	6.150	5.800	6.150	-	-	0	0	-	5.428	5.119	5.428	-	-	0	-	-0.81%
2004-05-07	0	6.200	6.000	6.250	6.200	6.200	30,000	186,000	6.2000	5.473	5.296	5.517	5.473	5.473	33,988	5.4725	0.00%
2004-05-06	0	6.200	6.050	6.200	6.200	6.500	146,000	922,700	6.3199	5.473	5.340	5.473	5.473	5.737	165,408	5.5783	8.77%
2004-05-05	0	5.700	5.700	-	-	-	0	0	-	5.031	5.031	-	-	-	0	-	0.00%
2004-05-04	0	5.700	5.700	6.000	-	-	0	0	-	5.031	5.031	5.296	-	-	0	-	0.00%
2004-05-03	0	5.700	5.700	6.200	5.700	5.700	1,000	5,700	5.7000	5.031	5.031	5.473	5.031	5.031	1,133	5.0312	-8.06%
2004-04-30	0	6.200	-	6.500	-	-	0	0	-	5.473	-	5.737	-	-	0	-	0.00%
2004-04-29	0	6.200	5.850	6.550	-	-	0	0	-	5.473	5.164	5.781	-	-	0	-	0.00%
2004-04-28	0	6.200	6.000	7.200	-	-	0	0	-	5.473	5.296	6.355	-	-	0	-	0.00%
2004-04-27	0	6.200	6.200	7.500	6.200	6.200	2,000	12,400	6.2000	5.473	5.473	6.620	5.473	5.473	2,266	5.4725	1.64%
2004-04-26	0	6.100	6.100	-	6.000	6.100	5,000	30,200	6.0400	5.384	5.384	-	5.296	5.384	5,665	5.3313	-3.17%
2004-04-23	0	6.300	6.300	6.450	6.250	6.400	59,000	371,500	6.2966	5.561	5.561	5.693	5.517	5.649	66,843	5.5578	-2.33%
2004-04-22	0	6.450	6.450	6.500	6.450	6.450	15,000	96,750	6.4500	5.693	5.693	5.737	5.693	5.693	16,994	5.6932	0.00%
2004-04-21	0	6.450	6.450	6.550	6.450	6.450	2,000	12,900	6.4500	5.693	5.693	5.781	5.693	5.693	2,266	5.6932	-3.73%
2004-04-20	0	6.700	6.600	6.700	6.700	7.250	22,000	149,500	6.7955	5.914	5.826	5.914	5.914	6.399	24,925	5.9981	-7.59%
2004-04-19	0	7.250	-	7.250	-	-	0	0	-	6.399	-	6.399	-	-	0	-	0.00%
2004-04-16	0	7.250	-	7.250	-	-	0	0	-	6.399	-	6.399	-	-	0	-	0.00%
2004-04-15	0	7.250	-	7.250	7.250	7.250	2,000	14,500	7.2500	6.399	-	6.399	6.399	6.399	2,266	6.3993	0.00%
2004-04-14	0	7.250	-	7.500	-	-	0	0	-	6.399	-	6.620	-	-	0	-	0.00%
2004-04-13	0	7.250	-	7.500	-	-	0	0	-	6.399	-	6.620	-	-	0	-	0.00%
2004-04-08	0	7.250	7.250	-	7.200	7.300	55,000	397,850	7.2336	6.399	6.399	-	6.355	6.443	62,311	6.3849	-0.68%
2004-04-07	0	7.300	7.300	7.450	7.200	7.300	63,000	458,100	7.2714	6.443	6.443	6.576	6.355	6.443	71,375	6.4182	2.82%
2004-04-06	0	7.100	7.000	7.150	7.100	7.100	10,000	71,000	7.1000	6.267	6.179	6.311	6.267	6.267	11,329	6.2669	0.00%
2004-04-02	0	7.100	7.100	7.300	7.000	7.100	138,000	974,350	7.0605	6.267	6.267	6.443	6.179	6.267	156,345	6.2321	1.43%
2004-04-01	0	7.000	6.900	7.000	6.800	7.000	46,000	319,500	6.9457	6.179	6.090	6.179	6.002	6.179	52,115	6.1307	2.94%
2004-03-31	0	6.800	6.800	6.900	-	-	0	0	-	6.002	6.002	6.090	-	-	0	-	0.00%
2004-03-30	0	6.800	-	6.900	-	-	0	0	-	6.002	-	6.090	-	-	0	-	0.00%
2004-03-29	0	6.800	6.600	6.800	-	-	0	0	-	6.002	5.826	6.002	-	-	0	-	-1.45%
2004-03-26	0	6.900	-	7.100	-	-	0	0	-	6.090	-	6.267	-	-	0	-	0.00%
2004-03-25	0	6.900	-	7.100	-	-	0	0	-	6.090	-	6.267	-	-	0	-	0.00%
2004-03-24	0	6.900	-	7.200	-	-	0	0	-	6.090	-	6.355	-	-	0	-	0.00%
2004-03-23	0	6.900	6.500	7.150	-	-	0	0	-	6.090	5.737	6.311	-	-	0	-	0.00%
2004-03-22	0	6.900	6.800	7.150	-	-	0	0	-	6.090	6.002	6.311	-	-	0	-	0.00%
2004-03-19	0	6.900	-	-	6.900	6.900	2,000	13,800	6.9000	6.090	-	-	6.090	6.090	2,266	6.0904	0.00%
2004-03-18	0	6.900	6.800	6.900	6.800	7.000	23,000	158,900	6.9087	6.090	6.002	6.090	6.002	6.179	26,057	6.0981	-4.17%
2004-03-17	0	7.200	7.100	7.200	-	-	0	0	-	6.355	6.267	6.355	-	-	0	-	0.00%
2004-03-16	0	7.200	6.800	7.200	7.200	7.350	25,000	181,850	7.2740	6.355	6.002	6.355	6.355	6.488	28,323	6.4205	-1.37%
2004-03-15	0	7.300	7.250	7.300	7.300	7.350	99,000	724,300	7.3162	6.443	6.399	6.443	6.443	6.488	112,160	6.4577	5.80%
2004-03-12	0	6.900	6.800	6.900	6.950	7.100	25,000	176,000	7.0400	6.090	6.002	6.090	6.135	6.267	28,323	6.2140	-2.82%
2004-03-11	0	7.100	6.800	7.100	-	-	0	0	-	6.267	6.002	6.267	-	-	0	-	-1.39%
2004-03-10	0	7.200	7.200	7.300	6.800	7.200	117,000	826,400	7.0632	6.355	6.355	6.443	6.002	6.355	132,553	6.2345	5.88%
2004-03-09	0	6.800	6.600	6.800	6.300	6.900	35,000	234,750	6.7071	6.002	5.826	6.002	5.561	6.090	39,653	5.9202	11.48%
2004-03-08	0	6.100	6.100	6.250	-	-	0	0	-	5.384	5.384	5.517	-	-	0	-	1.67%
2004-03-05	0	6.000	6.000	6.150	6.000	6.000	17,000	102,000	6.0000	5.296	5.296	5.428	5.296	5.296	19,260	5.2960	-4.76%
2004-03-04	0	6.300	6.000	6.350	-	-	0	0	-	5.561	5.296	5.605	-	-	0	-	0.00%
2004-03-03	0	6.300	-	6.300	-	-	0	0	-	5.561	-	5.561	-	-	0	-	-0.79%
2004-03-02	0	6.350	6.100	6.400	6.350	6.400	18,000	114,700	6.3722	5.605	5.384	5.649	5.605	5.649	20,393	5.6245	0.00%
2004-03-01	0	6.350	6.350	6.500	6.350	6.650	117,000	770,600	6.5863	5.605	5.605	5.737	5.605	5.870	132,553	5.8135	0.79%
2004-02-27	0	6.300	6.300	6.350	6.200	6.300	30,000	188,600	6.2867	5.561	5.561	5.605	5.473	5.561	33,988	5.5490	3.28%
2004-02-26	0	6.100	6.050	6.300	5.900	6.100	30,000	180,000	6.0000	5.384	5.340	5.561	5.208	5.384	33,988	5.2960	7.02%
2004-02-25	0	5.700	5.000	6.100	5.700	6.000	23,000	134,900	5.8652	5.031	4.413	5.384	5.031	5.296	26,057	5.1770	-1.72%
2004-02-24	0	5.800	-	6.000	5.800	6.200	17,000	102,200	6.0118	5.119	-	5.296	5.119	5.473	19,260	5.3064	-7.94%
2004-02-23	0	6.300	6.000	6.400	6.300	6.300	2,000	12,600	6.3000	5.561	5.296	5.649	5.561	5.561	2,266	5.5608	-0.79%
2004-02-20	0	6.350	6.350	6.500	6.350	6.350	1,000	6,350	6.3500	5.605	5.605	5.737	5.605	5.605	1,133	5.6049	-1.55%
2004-02-19	0	6.450	6.400	6.500	6.350	6.450	109,000	697,250	6.3968	5.693	5.649	5.737	5.605	5.693	123,490	5.6462	7.50%
2004-02-18	0	6.000	6.000	6.100	5.800	6.200	232,000	1,389,450	5.9890	5.296	5.296	5.384	5.119	5.473	262,841	5.2863	5.26%
2004-02-17	0	5.700	5.600	5.700	5.400	5.750	335,000	1,887,700	5.6349	5.031	4.943	5.031	4.766	5.075	379,533	4.9737	6.54%
2004-02-16	0	5.350	5.300	5.350	5.350	5.350	63,000	337,050	5.3500	4.722	4.678	4.722	4.722	4.722	71,375	4.7223	0.00%
2004-02-13	0	5.350	5.350	5.400	5.300	5.400	39,000	207,850	5.3295	4.722	4.722	4.766	4.678	4.766	44,184	4.7041	0.94%
2004-02-12	0	5.300	5.300	5.400	-	-	0	0	-	4.678	4.678	4.766	-	-	0	-	2.91%
2004-02-11	0	5.150	5.050	5.300	-	-	0	0	-	4.546	4.457	4.678	-	-	0	-	0.00%
2004-02-10	0	5.150	5.000	5.150	5.000	5.300	120,000	619,100	5.1592	4.546	4.413	4.546	4.413	4.678	135,952	4.5538	0.98%
2004-02-09	0	5.100	5.000	5.100	-	-	0	0	-	4.502	4.413	4.502	-	-	0	-	-1.92%
2004-02-06	0	5.200	5.150	5.250	5.150	5.200	99,000	512,700	5.1788	4.590	4.546	4.634	4.546	4.590	112,160	4.5711	0.97%
2004-02-05	0	5.150	-	5.200	-	-	0	0	-	4.546	-	4.590	-	-	0	-	0.00%
2004-02-04	0	5.150	5.150	5.200	5.150	5.200	83,000	427,600	5.1518	4.546	4.546	4.590	4.546	4.590	94,034	4.5473	0.00%
2004-02-03	0	5.150	5.050	5.200	5.000	5.150	10,000	50,900	5.0900	4.546	4.457	4.590	4.413	4.546	11,329	4.4928	0.00%
2004-02-02	0	5.150	5.000	5.150	5.150	5.150	4,000	20,600	5.1500	4.546	4.413	4.546	4.546	4.546	4,532	4.5457	-1.90%
2004-01-30	0	5.250	5.150	5.250	5.050	5.250	44,000	229,900	5.2250	4.634	4.546	4.634	4.457	4.634	49,849	4.6119	3.96%
2004-01-29	0	5.050	4.950	5.100	5.000	5.050	25,000	125,750	5.0300	4.457	4.369	4.502	4.413	4.457	28,323	4.4398	0.00%
2004-01-28	0	5.050	5.050	5.200	5.000	5.200	26,000	131,200	5.0462	4.457	4.457	4.590	4.413	4.590	29,456	4.4541	-4.72%
2004-01-27	0	5.300	5.200	5.300	5.250	5.300	14,000	73,950	5.2821	4.678	4.590	4.678	4.634	4.678	15,861	4.6624	0.00%
2004-01-26	0	5.300	5.200	5.350	5.300	5.300	15,000	79,500	5.3000	4.678	4.590	4.722	4.678	4.678	16,994	4.6781	1.92%
2004-01-21	0	5.200	5.000	5.250	5.200	5.200	13,000	67,600	5.2000	4.590	4.413	4.634	4.590	4.590	14,728	4.5899	0.00%
2004-01-20	0	5.200	5.200	5.250	5.200	5.200	18,000	93,600	5.2000	4.590	4.590	4.634	4.590	4.590	20,393	4.5899	0.97%
2004-01-19	0	5.150	5.150	5.200	5.000	5.350	25,000	127,950	5.1180	4.546	4.546	4.590	4.413	4.722	28,323	4.5175	-0.96%
2004-01-16	0	5.200	5.000	5.300	-	-	0	0	-	4.590	4.413	4.678	-	-	0	-	0.00%
2004-01-15	0	5.200	5.000	5.300	5.200	5.200	2,000	10,400	5.2000	4.590	4.413	4.678	4.590	4.590	2,266	4.5899	-3.70%
2004-01-14	0	5.400	5.250	5.400	5.400	5.450	12,000	65,250	5.4375	4.766	4.634	4.766	4.766	4.811	13,595	4.7995	-2.70%
2004-01-13	0	5.550	5.500	5.550	5.500	5.550	29,000	160,500	5.5345	4.899	4.855	4.899	4.855	4.899	32,855	4.8851	1.83%
2004-01-12	0	5.450	-	5.550	5.450	5.450	23,000	125,350	5.4500	4.811	-	4.899	4.811	4.811	26,057	4.8105	-0.91%
2004-01-09	0	5.500	5.450	5.500	5.400	5.500	14,000	76,500	5.4643	4.855	4.811	4.855	4.766	4.855	15,861	4.8231	4.76%
2004-01-08	0	5.250	5.250	5.450	5.250	5.250	5,000	26,250	5.2500	4.634	4.634	4.811	4.634	4.634	5,665	4.6340	-0.94%
2004-01-07	0	5.300	5.000	5.450	-	-	0	0	-	4.678	4.413	4.811	-	-	0	-	0.00%
2004-01-06	0	5.300	5.300	5.500	5.300	5.350	22,000	117,200	5.3273	4.678	4.678	4.855	4.678	4.722	24,925	4.7022	0.00%
2004-01-05	0	5.300	5.300	5.400	5.300	5.300	11,000	58,300	5.3000	4.678	4.678	4.766	4.678	4.678	12,462	4.6781	0.00%
2004-01-02	0	5.300	5.300	5.400	5.300	5.350	10,000	53,350	5.3350	4.678	4.678	4.766	4.678	4.722	11,329	4.7090	-0.93%
2003-12-31	0	5.350	-	5.350	5.350	5.350	4,000	21,400	5.3500	4.722	-	4.722	4.722	4.722	4,532	4.7223	0.00%
2003-12-30	0	5.350	5.350	5.500	5.300	5.300	3,000	15,900	5.3000	4.722	4.722	4.855	4.678	4.678	3,399	4.6781	0.00%
2003-12-29	0	5.350	5.350	5.400	5.150	5.350	12,000	62,200	5.1833	4.722	4.722	4.766	4.546	4.722	13,595	4.5751	0.94%
2003-12-24	0	5.300	5.200	5.300	5.250	5.300	54,000	285,850	5.2935	4.678	4.590	4.678	4.634	4.678	61,178	4.6724	0.95%
2003-12-23	0	5.250	5.200	5.300	5.250	5.350	58,000	307,300	5.2983	4.634	4.590	4.678	4.634	4.722	65,710	4.6766	-0.94%
2003-12-22	0	5.300	5.250	5.350	5.250	5.300	16,000	84,750	5.2969	4.678	4.634	4.722	4.634	4.678	18,127	4.6754	0.00%
2003-12-19	0	5.300	5.300	5.400	5.300	5.400	13,000	69,200	5.3231	4.678	4.678	4.766	4.678	4.766	14,728	4.6985	-0.93%
2003-12-18	0	5.350	5.250	5.350	5.200	5.400	197,000	1,052,000	5.3401	4.722	4.634	4.722	4.590	4.766	223,188	4.7135	0.94%
2003-12-17	0	5.300	5.150	5.400	5.300	5.300	13,000	68,900	5.3000	4.678	4.546	4.766	4.678	4.678	14,728	4.6781	0.00%
2003-12-16	0	5.300	5.050	5.350	5.250	5.300	10,000	52,650	5.2650	4.678	4.457	4.722	4.634	4.678	11,329	4.6472	-1.85%
2003-12-15	0	5.400	5.350	5.400	5.200	5.400	51,000	271,800	5.3294	4.766	4.722	4.766	4.590	4.766	57,780	4.7041	5.88%
2003-12-12	0	5.100	5.100	5.150	5.000	5.150	155,000	793,500	5.1194	4.502	4.502	4.546	4.413	4.546	175,605	4.5187	6.25%
2003-12-11	0	4.800	4.700	4.900	4.800	4.800	12,000	57,600	4.8000	4.237	4.149	4.325	4.237	4.237	13,595	4.2368	0.00%
2003-12-10	0	4.800	4.550	4.800	4.800	4.800	1,000	4,800	4.8000	4.237	4.016	4.237	4.237	4.237	1,133	4.2368	1.05%
2003-12-09	0	4.750	4.750	4.900	4.750	4.750	16,000	76,000	4.7500	4.193	4.193	4.325	4.193	4.193	18,127	4.1927	0.00%
2003-12-08	0	4.750	4.700	4.850	4.500	4.750	76,000	359,200	4.7263	4.193	4.149	4.281	3.972	4.193	86,103	4.1717	1.06%
2003-12-05	0	4.700	4.625	4.700	4.700	4.700	3,000	14,100	4.7000	4.149	4.082	4.149	4.149	4.149	3,399	4.1485	-1.05%
2003-12-04	0	4.750	4.700	4.950	4.650	4.750	30,000	140,900	4.6967	4.193	4.149	4.369	4.104	4.193	33,988	4.1456	2.15%
2003-12-03	0	4.650	4.650	4.700	4.625	4.625	10,000	46,250	4.6250	4.104	4.104	4.149	4.082	4.082	11,329	4.0823	0.54%
2003-12-02	0	4.625	4.625	4.775	4.600	4.600	6,000	27,600	4.6000	4.082	4.082	4.215	4.060	4.060	6,798	4.0603	0.54%
2003-12-01	0	4.600	4.600	-	4.475	4.600	49,000	220,950	4.5092	4.060	4.060	-	3.950	4.060	55,514	3.9801	6.36%
2003-11-28	0	4.325	4.325	4.400	4.325	4.350	70,000	303,500	4.3357	3.818	3.818	3.884	3.818	3.840	79,305	3.8270	0.58%
2003-11-27	0	4.300	4.225	4.350	4.200	4.400	270,000	1,141,600	4.2281	3.795	3.729	3.840	3.707	3.884	305,892	3.7320	-6.52%
2003-11-26	0	4.600	-	4.650	4.600	4.700	140,000	650,000	4.6429	4.060	-	4.104	4.060	4.149	158,611	4.0981	-3.16%
2003-11-25	0	4.750	4.750	-	-	-	0	0	-	4.193	4.193	-	-	-	0	-	0.00%
2003-11-24	0	4.750	4.650	4.750	4.650	4.750	47,000	221,125	4.7048	4.193	4.104	4.193	4.104	4.193	53,248	4.1527	3.26%
2003-11-21	0	4.600	4.500	-	-	-	0	0	-	4.060	3.972	-	-	-	0	-	0.00%
2003-11-20	0	4.600	4.500	4.600	4.700	4.900	8,000	38,200	4.7750	4.060	3.972	4.060	4.149	4.325	9,063	4.2147	-8.00%
2003-11-19	0	5.000	4.850	5.050	5.000	5.050	16,000	80,600	5.0375	4.413	4.281	4.457	4.413	4.457	18,127	4.4464	-3.85%
2003-11-18	0	5.200	5.100	5.250	5.200	5.200	10,000	52,000	5.2000	4.590	4.502	4.634	4.590	4.590	11,329	4.5899	2.97%
2003-11-17	0	5.050	5.000	5.250	5.050	5.050	12,000	60,600	5.0500	4.457	4.413	4.634	4.457	4.457	13,595	4.4575	0.00%
2003-11-14	0	5.050	5.050	5.150	-	-	0	0	-	4.457	4.457	4.546	-	-	0	-	0.00%
2003-11-13	0	5.050	5.050	5.250	5.050	5.050	11,000	55,550	5.0500	4.457	4.457	4.634	4.457	4.457	12,462	4.4575	1.00%
2003-11-12	0	5.000	4.900	5.100	5.000	5.000	100,000	500,000	5.0000	4.413	4.325	4.502	4.413	4.413	113,293	4.4133	0.00%
2003-11-11	0	5.000	4.975	5.100	5.000	5.100	15,000	76,000	5.0667	4.413	4.391	4.502	4.413	4.502	16,994	4.4722	-4.76%
2003-11-10	0	5.250	5.200	5.350	-	-	0	0	-	4.634	4.590	4.722	-	-	0	-	0.00%
2003-11-07	0	5.250	5.250	5.350	5.200	5.300	50,000	262,500	5.2500	4.634	4.634	4.722	4.590	4.678	56,647	4.6340	0.96%
2003-11-06	0	5.200	5.200	5.250	5.100	5.300	105,000	545,350	5.1938	4.590	4.590	4.634	4.502	4.678	118,958	4.5844	-1.89%
2003-11-05	0	5.300	5.200	5.450	5.200	5.300	87,000	457,150	5.2546	4.678	4.590	4.811	4.590	4.678	98,565	4.6380	2.91%
2003-11-04	0	5.150	5.150	5.350	5.100	5.200	75,000	385,800	5.1440	4.546	4.546	4.722	4.502	4.590	84,970	4.5404	-1.90%
2003-11-03	0	5.250	5.200	5.650	5.100	5.250	107,000	554,900	5.1860	4.634	4.590	4.987	4.502	4.634	121,224	4.5775	7.14%
2003-10-31	0	4.900	4.800	4.900	4.725	4.900	50,000	239,050	4.7810	4.325	4.237	4.325	4.171	4.325	56,647	4.2200	3.70%
2003-10-30	0	4.725	4.700	4.800	4.725	4.725	12,000	56,700	4.7250	4.171	4.149	4.237	4.171	4.171	13,595	4.1706	0.00%
2003-10-29	0	4.725	4.725	4.800	4.675	4.725	46,000	216,925	4.7158	4.171	4.171	4.237	4.126	4.171	52,115	4.1624	0.53%
2003-10-28	0	4.700	4.675	4.875	4.700	4.700	89,000	418,300	4.7000	4.149	4.126	4.303	4.149	4.149	100,831	4.1485	1.08%
2003-10-27	0	4.650	4.650	4.700	4.650	4.650	20,000	93,000	4.6500	4.104	4.104	4.149	4.104	4.104	22,659	4.1044	1.09%
2003-10-24	0	4.600	4.475	4.750	-	-	0	0	-	4.060	3.950	4.193	-	-	0	-	0.00%
2003-10-23	0	4.600	4.600	4.650	4.500	4.600	63,000	285,250	4.5278	4.060	4.060	4.104	3.972	4.060	71,375	3.9965	-1.08%
2003-10-22	0	4.650	4.650	4.700	4.500	4.675	181,000	831,850	4.5959	4.104	4.104	4.149	3.972	4.126	205,061	4.0566	3.33%
2003-10-21	0	4.500	4.450	4.500	4.400	4.500	90,000	397,000	4.4111	3.972	3.928	3.972	3.884	3.972	101,964	3.8935	4.05%
2003-10-20	0	4.325	4.325	4.400	4.325	4.325	5,000	21,625	4.3250	3.818	3.818	3.884	3.818	3.818	5,665	3.8175	0.00%
2003-10-17	0	4.325	4.300	-	-	-	0	0	-	3.818	3.795	-	-	-	0	-	0.00%
2003-10-16	0	4.325	4.300	4.325	4.300	4.350	62,000	267,000	4.3065	3.818	3.795	3.818	3.795	3.840	70,242	3.8011	0.00%
2003-10-15	0	4.325	4.325	4.350	4.325	4.375	377,000	1,639,900	4.3499	3.818	3.818	3.840	3.818	3.862	427,116	3.8395	-2.26%
2003-10-14	0	4.425	4.375	4.425	-	-	0	0	-	3.906	3.862	3.906	-	-	0	-	0.00%
2003-10-13	0	4.425	4.425	4.500	4.400	4.475	73,000	324,300	4.4425	3.906	3.906	3.972	3.884	3.950	82,704	3.9212	-1.12%
2003-10-10	0	4.475	4.400	4.525	4.400	4.475	25,000	111,125	4.4450	3.950	3.884	3.994	3.884	3.950	28,323	3.9234	0.00%
2003-10-09	0	4.475	4.450	4.475	4.350	4.475	49,000	217,575	4.4403	3.950	3.928	3.950	3.840	3.950	55,514	3.9193	2.87%
2003-10-08	0	4.350	4.325	4.450	-	-	0	0	-	3.840	3.818	3.928	-	-	0	-	0.00%
2003-10-07	0	4.350	4.350	4.425	4.350	4.450	167,000	731,450	4.3799	3.840	3.840	3.906	3.840	3.928	189,200	3.8660	-1.14%
2003-10-06	0	4.400	4.325	4.400	4.400	4.400	70,000	308,000	4.4000	3.884	3.818	3.884	3.884	3.884	79,305	3.8837	1.15%
2003-10-03	0	4.350	4.250	4.350	4.350	4.350	2,000	8,700	4.3500	3.840	3.751	3.840	3.840	3.840	2,266	3.8396	-0.57%
2003-10-02	0	4.375	4.250	4.375	4.250	4.375	79,000	339,975	4.3035	3.862	3.751	3.862	3.751	3.862	89,502	3.7985	2.94%
2003-09-30	0	4.250	4.225	4.300	4.200	4.250	127,000	536,650	4.2256	3.751	3.729	3.795	3.707	3.751	143,883	3.7298	-0.58%
2003-09-29	0	4.275	4.175	4.275	4.200	4.275	374,000	1,585,900	4.2404	3.773	3.685	3.773	3.707	3.773	423,717	3.7428	-2.29%
2003-09-26	0	4.375	4.375	4.400	4.250	4.250	370,000	1,572,500	4.2500	3.862	3.862	3.884	3.751	3.751	419,186	3.7513	-2.78%
2003-09-25	0	4.500	4.350	4.500	4.500	4.500	10,000	45,000	4.5000	3.972	3.840	3.972	3.972	3.972	11,329	3.9720	0.00%
2003-09-24	0	4.500	4.500	4.550	4.500	4.550	6,813,000	30,522,970	4.4801	3.972	3.972	4.016	3.972	4.016	7,718,681	3.9544	-0.55%
2003-09-23	0	4.525	4.475	4.525	4.475	4.525	426,000	1,906,450	4.4752	3.994	3.950	3.994	3.950	3.994	482,630	3.9501	2.26%
2003-09-22	0	4.425	4.425	4.475	4.400	4.500	375,000	1,660,125	4.4270	3.906	3.906	3.950	3.884	3.972	424,850	3.9076	1.72%
2003-09-19	0	4.350	4.250	4.350	4.100	4.450	393,000	1,672,950	4.2569	3.840	3.751	3.840	3.619	3.928	445,243	3.7574	0.58%
2003-09-18	0	4.325	4.200	4.325	4.325	4.325	11,000	47,575	4.3250	3.818	3.707	3.818	3.818	3.818	12,462	3.8175	-1.14%
2003-09-17	0	4.375	4.325	4.400	4.375	4.400	13,000	56,950	4.3808	3.862	3.818	3.884	3.862	3.884	14,728	3.8667	0.81%
2003-09-16	0	4.340	4.275	4.400	-	-	0	0	-	3.831	3.773	3.884	-	-	0	-	0.00%
2003-09-15	0	4.400	4.300	4.400	4.400	4.400	46,000	202,400	4.4000	3.831	3.744	3.831	3.831	3.831	52,835	3.8308	0.00%
2003-09-11	0	4.400	4.400	4.475	4.400	4.400	101,000	444,400	4.4000	3.831	3.831	3.896	3.831	3.831	116,008	3.8308	2.33%
2003-09-10	0	4.300	4.275	4.400	4.275	4.425	76,000	331,525	4.3622	3.744	3.722	3.831	3.722	3.853	87,293	3.7978	-2.82%
2003-09-09	0	4.425	4.400	4.475	4.425	4.600	91,000	411,550	4.5225	3.853	3.831	3.896	3.853	4.005	104,522	3.9374	-3.80%
2003-09-08	0	4.600	4.550	4.600	4.500	4.600	90,000	413,000	4.5889	4.005	3.961	4.005	3.918	4.005	103,374	3.9952	2.22%
2003-09-05	0	4.500	4.500	4.600	4.500	4.525	152,000	686,500	4.5164	3.918	3.918	4.005	3.918	3.940	174,587	3.9321	0.00%
2003-09-04	0	4.500	4.475	4.500	4.475	4.525	230,000	1,036,175	4.5051	3.918	3.896	3.918	3.896	3.940	264,177	3.9223	0.00%
2003-09-03	0	4.500	4.400	4.500	4.400	4.500	156,000	693,900	4.4481	3.918	3.831	3.918	3.831	3.918	179,181	3.8726	2.27%
2003-09-02	0	4.400	4.300	4.475	4.400	4.400	10,000	44,000	4.4000	3.831	3.744	3.896	3.831	3.831	11,486	3.8308	0.00%
2003-09-01	0	4.400	4.300	4.500	4.400	4.400	20,000	88,000	4.4000	3.831	3.744	3.918	3.831	3.831	22,972	3.8308	0.00%
2003-08-29	0	4.400	4.325	-	4.000	4.500	146,000	617,700	4.2308	3.831	3.765	-	3.483	3.918	167,695	3.6835	-1.68%
2003-08-28	0	4.475	4.325	4.550	4.475	4.550	65,000	292,550	4.5008	3.896	3.765	3.961	3.896	3.961	74,659	3.9185	-1.10%
2003-08-27	0	4.525	4.425	4.800	4.525	4.725	43,000	199,525	4.6401	3.940	3.853	4.179	3.940	4.114	49,390	4.0398	-4.23%
2003-08-26	0	4.725	4.650	4.725	4.825	4.825	76,000	366,700	4.8250	4.114	4.048	4.114	4.201	4.201	87,293	4.2008	-3.57%
2003-08-25	0	4.900	4.800	4.950	4.800	5.000	513,000	2,547,400	4.9657	4.266	4.179	4.310	4.179	4.353	589,230	4.3233	1.55%
2003-08-22	0	4.825	4.800	-	-	-	0	0	-	4.201	4.179	-	-	-	0	-	0.00%
2003-08-21	0	4.825	4.625	4.975	4.825	5.000	52,000	256,200	4.9269	4.201	4.027	4.331	4.201	4.353	59,727	4.2895	-3.50%
2003-08-20	0	5.000	4.800	5.000	5.000	5.000	10,000	50,000	5.0000	4.353	4.179	4.353	4.353	4.353	11,486	4.3531	0.00%
2003-08-19	0	5.000	4.800	5.000	5.000	5.000	2,000	10,000	5.0000	4.353	4.179	4.353	4.353	4.353	2,297	4.3531	2.04%
2003-08-18	0	4.900	4.900	5.000	4.850	4.900	23,000	112,200	4.8783	4.266	4.266	4.353	4.223	4.266	26,418	4.2471	1.55%
2003-08-15	0	4.825	4.625	4.875	4.800	4.825	14,000	67,325	4.8089	4.201	4.027	4.244	4.179	4.201	16,080	4.1868	3.76%
2003-08-14	0	4.650	4.450	4.800	-	-	0	0	-	4.048	3.874	4.179	-	-	0	-	0.00%
2003-08-13	0	4.650	4.500	4.775	4.650	4.775	7,000	32,675	4.6679	4.048	3.918	4.157	4.048	4.157	8,040	4.0640	1.09%
2003-08-12	0	4.600	4.500	4.775	4.600	4.600	20,000	92,000	4.6000	4.005	3.918	4.157	4.005	4.005	22,972	4.0049	2.22%
2003-08-11	0	4.500	4.400	-	-	-	0	0	-	3.918	3.831	-	-	-	0	-	0.00%
2003-08-08	0	4.500	4.500	-	4.400	4.400	5,000	22,000	4.4000	3.918	3.918	-	3.831	3.831	5,743	3.8308	2.27%
2003-08-07	0	4.400	4.400	-	-	-	0	0	-	3.831	3.831	-	-	-	0	-	2.33%
2003-08-06	0	4.300	4.300	-	4.275	4.275	1,000	4,275	4.2750	3.744	3.744	-	3.722	3.722	1,149	3.7219	-3.91%
2003-08-05	0	4.475	4.400	-	4.475	4.475	3,000	13,425	4.4750	3.896	3.831	-	3.896	3.896	3,446	3.8961	-2.72%
2003-08-04	0	4.600	4.500	4.600	4.600	4.600	4,000	18,400	4.6000	4.005	3.918	4.005	4.005	4.005	4,594	4.0049	-0.54%
2003-08-01	0	4.625	4.500	4.650	4.625	4.625	30,000	138,750	4.6250	4.027	3.918	4.048	4.027	4.027	34,458	4.0267	-1.07%
2003-07-31	0	4.675	4.600	4.700	-	-	0	0	-	4.070	4.005	4.092	-	-	0	-	0.00%
2003-07-30	0	4.675	4.525	4.675	4.600	4.800	256,000	1,187,350	4.6381	4.070	3.940	4.070	4.005	4.179	294,041	4.0380	-2.60%
2003-07-29	0	4.800	4.700	4.800	4.800	4.800	12,000	57,600	4.8000	4.179	4.092	4.179	4.179	4.179	13,783	4.1790	-1.03%
2003-07-28	0	4.850	4.800	4.900	4.850	4.850	4,000	19,400	4.8500	4.223	4.179	4.266	4.223	4.223	4,594	4.2225	-1.02%
2003-07-25	0	4.900	4.825	4.975	4.900	4.900	5,000	24,500	4.9000	4.266	4.201	4.331	4.266	4.266	5,743	4.2661	4.26%
2003-07-24	0	4.700	-	4.900	-	-	0	0	-	4.092	-	4.266	-	-	0	-	0.00%
2003-07-23	0	4.700	-	-	-	-	0	0	-	4.092	-	-	-	-	0	-	0.00%
2003-07-22	0	4.700	4.700	4.850	4.700	4.700	128,000	601,600	4.7000	4.092	4.092	4.223	4.092	4.092	147,020	4.0919	-1.57%
2003-07-21	0	4.775	4.700	4.800	-	-	0	0	-	4.157	4.092	4.179	-	-	0	-	0.00%
2003-07-18	0	4.775	-	4.775	4.775	4.775	12,000	57,300	4.7750	4.157	-	4.157	4.157	4.157	13,783	4.1572	0.00%
2003-07-17	0	4.775	-	4.775	4.775	4.775	200,000	955,000	4.7750	4.157	-	4.157	4.157	4.157	229,719	4.1572	-1.04%
2003-07-16	0	4.825	4.825	4.875	4.700	4.800	126,000	601,900	4.7770	4.201	4.201	4.244	4.092	4.179	144,723	4.1590	3.21%
2003-07-15	0	4.675	4.625	4.775	4.625	4.700	203,000	953,025	4.6947	4.070	4.027	4.157	4.027	4.092	233,165	4.0873	-0.53%
2003-07-14	0	4.700	4.600	4.700	4.625	4.700	51,000	238,250	4.6716	4.092	4.005	4.092	4.027	4.092	58,578	4.0672	4.44%
2003-07-11	0	4.500	-	4.575	-	-	0	0	-	3.918	-	3.983	-	-	0	-	0.00%
2003-07-10	0	4.500	4.500	4.525	4.400	4.500	21,000	93,450	4.4500	3.918	3.918	3.940	3.831	3.918	24,121	3.8743	0.00%
2003-07-09	0	4.500	4.500	4.575	4.450	4.525	115,000	515,125	4.4793	3.918	3.918	3.983	3.874	3.940	132,089	3.8998	1.12%
2003-07-08	0	4.450	4.325	4.450	4.300	4.450	170,000	739,750	4.3515	3.874	3.765	3.874	3.744	3.874	195,261	3.7885	3.49%
2003-07-07	0	4.300	4.100	-	4.200	4.325	164,000	701,450	4.2771	3.744	3.570	-	3.657	3.765	188,370	3.7238	2.38%
2003-07-04	0	4.200	4.325	4.350	4.200	4.200	50,000	210,000	4.2000	3.657	3.765	3.787	3.657	3.657	57,430	3.6566	0.00%
2003-07-03	0	4.200	4.200	4.350	-	-	0	0	-	3.657	3.657	3.787	-	-	0	-	0.00%
2003-07-02	0	4.200	4.200	4.350	4.200	4.300	120,000	514,000	4.2833	3.657	3.657	3.787	3.657	3.744	137,832	3.7292	-2.33%
2003-06-30	0	4.300	4.300	4.350	-	-	0	0	-	3.744	3.744	3.787	-	-	0	-	0.00%
2003-06-27	0	4.300	4.300	4.325	4.200	4.300	111,000	467,150	4.2086	3.744	3.744	3.765	3.657	3.744	127,494	3.6641	1.18%
2003-06-26	0	4.250	4.100	4.250	-	-	0	0	-	3.700	3.570	3.700	-	-	0	-	0.00%
2003-06-25	0	4.250	4.200	4.250	4.250	4.300	13,000	55,400	4.2615	3.700	3.657	3.700	3.700	3.744	14,932	3.7102	-0.58%
2003-06-24	0	4.275	4.100	4.275	4.275	4.275	10,000	42,750	4.2750	3.722	3.570	3.722	3.722	3.722	11,486	3.7219	-1.16%
2003-06-23	0	4.325	4.250	4.325	4.325	4.325	14,000	60,550	4.3250	3.765	3.700	3.765	3.765	3.765	16,080	3.7655	1.17%
2003-06-20	0	4.275	4.200	-	4.200	4.275	44,000	185,625	4.2188	3.722	3.657	-	3.657	3.722	50,538	3.6730	3.01%
2003-06-19	0	4.150	4.100	4.250	4.150	4.200	30,000	125,500	4.1833	3.613	3.570	3.700	3.613	3.657	34,458	3.6421	1.22%
2003-06-18	0	4.100	4.000	4.200	-	-	0	0	-	3.570	3.483	3.657	-	-	0	-	0.00%
2003-06-17	0	4.100	4.000	4.175	4.100	4.200	44,000	182,800	4.1545	3.570	3.483	3.635	3.570	3.657	50,538	3.6171	-1.80%
2003-06-16	0	4.175	4.100	4.175	4.100	4.175	27,000	112,575	4.1694	3.635	3.570	3.635	3.570	3.635	31,012	3.6300	0.00%
2003-06-13	0	4.175	4.175	4.200	4.025	4.175	72,000	296,350	4.1160	3.635	3.635	3.657	3.504	3.635	82,699	3.5835	5.03%
2003-06-12	0	3.975	3.975	4.050	3.975	3.975	14,000	55,650	3.9750	3.461	3.461	3.526	3.461	3.461	16,080	3.4607	-0.63%
2003-06-11	0	4.000	3.900	4.000	3.975	4.000	37,000	147,325	3.9818	3.483	3.395	3.483	3.461	3.483	42,498	3.4666	1.27%
2003-06-10	0	3.950	3.750	3.950	3.950	3.950	14,000	55,300	3.9500	3.439	3.265	3.439	3.439	3.439	16,080	3.4390	1.28%
2003-06-09	0	3.900	3.700	3.925	-	-	0	0	-	3.395	3.221	3.417	-	-	0	-	0.00%
2003-06-06	0	3.900	3.700	3.950	-	-	0	0	-	3.395	3.221	3.439	-	-	0	-	0.00%
2003-06-05	0	3.900	3.500	3.950	3.900	3.950	40,000	157,000	3.9250	3.395	3.047	3.439	3.395	3.439	45,944	3.4172	0.00%
2003-06-03	0	3.900	3.900	3.950	3.900	3.950	64,000	249,650	3.9008	3.395	3.395	3.439	3.395	3.439	73,510	3.3961	0.65%
2003-06-02	0	3.875	3.875	3.900	3.800	3.800	4,000	15,200	3.8000	3.374	3.374	3.395	3.308	3.308	4,594	3.3084	1.97%
2003-05-30	0	3.800	3.600	3.850	3.800	3.800	15,000	57,000	3.8000	3.308	3.134	3.352	3.308	3.308	17,229	3.3084	2.70%
2003-05-29	0	3.700	3.625	3.775	3.575	3.700	50,000	181,250	3.6250	3.221	3.156	3.287	3.112	3.221	57,430	3.1560	-2.63%
2003-05-28	0	3.800	3.775	3.800	3.800	3.900	66,000	251,400	3.8091	3.308	3.287	3.308	3.308	3.395	75,807	3.3163	-1.30%
2003-05-27	0	3.850	3.725	3.850	3.850	3.850	56,000	215,600	3.8500	3.352	3.243	3.352	3.352	3.352	64,321	3.3519	-1.28%
2003-05-26	0	3.900	3.825	3.900	3.825	4.025	295,000	1,145,875	3.8843	3.395	3.330	3.395	3.330	3.504	338,836	3.3818	1.30%
2003-05-23	0	3.850	3.800	3.850	3.700	3.850	29,000	109,850	3.7879	3.352	3.308	3.352	3.221	3.352	33,309	3.2979	2.67%
2003-05-22	0	3.750	3.725	3.750	3.750	3.750	22,000	82,450	3.7477	3.265	3.243	3.265	3.265	3.265	25,269	3.2629	0.11%
2003-05-21	0	3.925	3.900	3.925	3.900	3.950	250,000	983,975	3.9359	3.261	3.241	3.261	3.241	3.282	300,870	3.2704	0.64%
2003-05-20	0	3.900	3.875	3.900	3.900	3.900	74,000	288,600	3.9000	3.241	3.220	3.241	3.241	3.241	89,058	3.2406	0.00%
2003-05-19	0	3.900	3.875	3.900	3.875	3.950	252,000	986,300	3.9139	3.241	3.220	3.241	3.220	3.282	303,277	3.2521	1.30%
2003-05-16	0	3.850	3.850	3.900	3.800	3.850	35,000	133,500	3.8143	3.199	3.199	3.241	3.158	3.199	42,122	3.1694	1.32%
2003-05-15	0	3.800	3.800	3.850	3.800	3.950	26,000	100,200	3.8538	3.158	3.158	3.199	3.158	3.282	31,291	3.2022	-2.56%
2003-05-14	0	3.900	3.850	3.900	3.750	3.900	98,000	375,750	3.8342	3.241	3.199	3.241	3.116	3.241	117,941	3.1859	5.41%
2003-05-13	0	3.700	3.700	3.800	3.650	3.700	51,000	187,100	3.6686	3.074	3.074	3.158	3.033	3.074	61,378	3.0483	2.78%
2003-05-12	0	3.600	3.600	3.750	3.450	3.600	87,000	307,325	3.5325	2.991	2.991	3.116	2.867	2.991	104,703	2.9352	4.35%
2003-05-09	0	3.450	3.400	3.450	3.300	3.450	45,000	151,250	3.3611	2.867	2.825	2.867	2.742	2.867	54,157	2.7928	4.55%
2003-05-07	0	3.300	3.250	3.325	3.150	3.400	126,000	411,575	3.2665	2.742	2.700	2.763	2.617	2.825	151,639	2.7142	-2.94%
2003-05-06	0	3.400	3.375	3.475	3.400	3.600	589,000	2,033,250	3.4520	2.825	2.804	2.887	2.825	2.991	708,851	2.8684	-12.82%
2003-05-05	0	3.900	3.900	4.100	-	-	0	0	-	3.241	3.241	3.407	-	-	0	-	1.30%
2003-05-02	0	3.850	3.850	3.900	3.850	3.850	595,000	2,290,750	3.8500	3.199	3.199	3.241	3.199	3.199	716,072	3.1991	0.00%
2003-04-30	0	3.850	3.850	3.900	3.850	3.850	3,000	11,550	3.8500	3.199	3.199	3.241	3.199	3.199	3,610	3.1991	0.00%
2003-04-29	0	3.850	3.800	3.900	3.850	3.900	94,000	364,400	3.8766	3.199	3.158	3.241	3.199	3.241	113,127	3.2212	1.32%
2003-04-28	0	3.800	3.800	3.900	3.800	3.800	3,000	11,400	3.8000	3.158	3.158	3.241	3.158	3.158	3,610	3.1575	4.83%
2003-04-25	0	3.625	3.625	3.900	3.625	3.625	10,000	36,250	3.6250	3.012	3.012	3.241	3.012	3.012	12,035	3.0121	-4.61%
2003-04-24	0	3.800	3.775	4.050	3.750	3.800	57,000	213,800	3.7509	3.158	3.137	3.365	3.116	3.158	68,598	3.1167	-3.80%
2003-04-23	0	3.950	3.850	4.350	3.950	4.250	71,000	289,550	4.0782	3.282	3.199	3.615	3.282	3.531	85,447	3.3886	-8.67%
2003-04-22	0	4.325	4.300	4.400	4.325	4.325	10,000	43,250	4.3250	3.594	3.573	3.656	3.594	3.594	12,035	3.5937	-1.70%
2003-04-17	0	4.400	4.350	4.400	4.400	4.400	10,000	44,000	4.4000	3.656	3.615	3.656	3.656	3.656	12,035	3.6561	-2.22%
2003-04-16	0	4.500	4.300	4.500	-	-	0	0	-	3.739	3.573	3.739	-	-	0	-	0.00%
2003-04-15	0	4.500	4.300	4.500	-	-	0	0	-	3.739	3.573	3.739	-	-	0	-	0.00%
2003-04-14	0	4.500	4.400	4.500	4.500	4.500	12,000	54,000	4.5000	3.739	3.656	3.739	3.739	3.739	14,442	3.7392	2.27%
2003-04-11	0	4.400	4.400	4.500	4.400	4.500	64,000	286,000	4.4688	3.656	3.656	3.739	3.656	3.739	77,023	3.7132	0.00%
2003-04-10	0	4.400	4.400	4.450	4.400	4.400	142,000	624,800	4.4000	3.656	3.656	3.698	3.656	3.656	170,894	3.6561	2.33%
2003-04-09	0	4.300	4.300	4.400	4.300	4.450	70,000	301,150	4.3021	3.573	3.573	3.656	3.573	3.698	84,244	3.5747	-3.37%
2003-04-08	0	4.450	4.400	4.500	4.450	4.500	129,000	577,700	4.4783	3.698	3.656	3.739	3.698	3.739	155,249	3.7211	-1.11%
2003-04-07	0	4.500	4.475	4.600	4.475	4.500	30,000	134,500	4.4833	3.739	3.718	3.822	3.718	3.739	36,104	3.7253	1.12%
2003-04-04	0	4.450	4.425	4.600	4.375	4.450	175,000	770,875	4.4050	3.698	3.677	3.822	3.635	3.698	210,609	3.6602	1.14%
2003-04-03	0	4.400	4.300	4.400	4.400	4.600	82,000	366,300	4.4671	3.656	3.573	3.656	3.656	3.822	98,686	3.7118	0.00%
2003-04-02	0	4.400	4.400	4.500	4.400	4.500	42,000	185,800	4.4238	3.656	3.656	3.739	3.656	3.739	50,546	3.6758	-2.22%
2003-04-01	0	4.500	4.300	4.500	4.450	4.600	75,000	337,300	4.4973	3.739	3.573	3.739	3.698	3.822	90,261	3.7369	-2.17%
2003-03-31	0	4.600	4.450	4.600	4.450	4.600	323,000	1,451,650	4.4943	3.822	3.698	3.822	3.698	3.822	388,725	3.7344	-2.13%
2003-03-28	0	4.700	4.650	4.700	4.600	4.850	959,000	4,565,625	4.7608	3.905	3.864	3.905	3.822	4.030	1,154,139	3.9559	-2.08%
2003-03-27	0	4.800	4.725	4.800	4.575	4.800	669,000	3,101,900	4.6366	3.988	3.926	3.988	3.801	3.988	805,129	3.8527	8.47%
2003-03-26	0	4.425	4.300	4.450	4.425	4.425	20,000	88,500	4.4250	3.677	3.573	3.698	3.677	3.677	24,070	3.6768	5.36%
2003-03-25	0	4.200	4.200	4.300	4.200	4.300	139,000	591,600	4.2561	3.490	3.490	3.573	3.490	3.573	167,284	3.5365	-1.75%
2003-03-24	0	4.275	4.250	4.350	4.250	4.300	123,000	527,850	4.2915	3.552	3.531	3.615	3.531	3.573	148,028	3.5659	0.59%
2003-03-21	0	4.250	4.200	4.300	4.200	4.300	81,000	343,725	4.2435	3.531	3.490	3.573	3.490	3.573	97,482	3.5260	0.00%
2003-03-20	0	4.250	4.225	4.300	4.250	4.300	264,000	1,133,600	4.2939	3.531	3.511	3.573	3.531	3.573	317,719	3.5679	-1.16%
2003-03-19	0	4.300	4.250	4.300	4.225	4.300	279,000	1,194,225	4.2804	3.573	3.531	3.573	3.511	3.573	335,771	3.5567	0.00%
2003-03-18	0	4.300	4.050	-	4.050	4.300	102,000	416,100	4.0794	3.573	3.365	-	3.365	3.573	122,755	3.3897	6.83%
2003-03-17	0	4.025	3.975	4.025	3.925	4.025	175,000	694,125	3.9664	3.344	3.303	3.344	3.261	3.344	210,609	3.2958	2.55%
2003-03-14	0	3.925	3.900	3.950	3.925	3.925	6,000	23,550	3.9250	3.261	3.241	3.282	3.261	3.261	7,221	3.2614	0.64%
2003-03-13	0	3.900	3.900	3.950	3.900	3.900	50,000	195,000	3.9000	3.241	3.241	3.282	3.241	3.241	60,174	3.2406	1.96%
2003-03-12	0	3.825	3.750	3.825	3.750	3.825	64,000	240,850	3.7633	3.178	3.116	3.178	3.116	3.178	77,023	3.1270	2.68%
2003-03-11	0	3.725	3.675	3.725	3.700	3.725	54,000	199,900	3.7019	3.095	3.054	3.095	3.074	3.095	64,988	3.0760	-1.97%
2003-03-10	0	3.800	3.775	3.800	3.800	3.800	9,000	34,200	3.8000	3.158	3.137	3.158	3.158	3.158	10,831	3.1575	0.00%
2003-03-07	0	3.800	3.750	3.900	3.800	3.900	19,000	73,300	3.8579	3.158	3.116	3.241	3.158	3.241	22,866	3.2056	-2.56%
2003-03-06	0	3.900	3.800	4.000	3.900	4.000	18,000	71,200	3.9556	3.241	3.158	3.324	3.241	3.324	21,663	3.2868	-4.88%
2003-03-05	0	4.100	4.000	4.100	4.100	4.100	7,000	28,700	4.1000	3.407	3.324	3.407	3.407	3.407	8,424	3.4068	0.00%
2003-03-04	0	4.100	4.050	4.125	4.100	4.100	537,000	2,201,700	4.1000	3.407	3.365	3.428	3.407	3.407	646,270	3.4068	-1.20%
2003-03-03	0	4.150	4.100	4.150	4.125	4.150	104,000	430,000	4.1346	3.448	3.407	3.448	3.428	3.448	125,162	3.4355	1.22%
2003-02-28	0	4.100	4.075	4.125	4.075	4.125	257,000	1,056,025	4.1090	3.407	3.386	3.428	3.386	3.428	309,295	3.4143	1.23%
2003-02-27	0	4.050	4.050	4.075	4.050	4.075	50,000	203,575	4.0715	3.365	3.365	3.386	3.365	3.386	60,174	3.3831	0.00%
2003-02-26	0	4.050	4.025	4.075	4.050	4.050	50,000	202,500	4.0500	3.365	3.344	3.386	3.365	3.365	60,174	3.3652	0.00%
2003-02-25	0	4.050	4.050	4.100	4.000	4.050	51,000	206,500	4.0490	3.365	3.365	3.407	3.324	3.365	61,378	3.3644	0.62%
2003-02-24	0	4.025	4.000	4.025	-	-	0	0	-	3.344	3.324	3.344	-	-	0	-	-0.62%
2003-02-21	0	4.050	4.025	4.050	-	-	0	0	-	3.365	3.344	3.365	-	-	0	-	0.00%
2003-02-20	0	4.050	4.025	4.050	4.050	4.050	2,000	8,100	4.0500	3.365	3.344	3.365	3.365	3.365	2,407	3.3652	0.00%
2003-02-19	0	4.050	4.050	4.075	3.900	4.050	115,000	460,000	4.0000	3.365	3.365	3.386	3.241	3.365	138,400	3.3237	-1.22%
2003-02-18	0	4.100	4.050	4.100	4.100	4.100	34,000	139,400	4.1000	3.407	3.365	3.407	3.407	3.407	40,918	3.4068	0.00%
2003-02-17	0	4.100	4.050	4.100	4.100	4.100	11,000	45,100	4.1000	3.407	3.365	3.407	3.407	3.407	13,238	3.4068	0.00%
2003-02-14	0	4.100	4.050	4.100	4.100	4.100	4,000	16,400	4.1000	3.407	3.365	3.407	3.407	3.407	4,814	3.4068	0.00%
2003-02-13	0	4.100	4.050	4.100	4.100	4.100	3,000	12,300	4.1000	3.407	3.365	3.407	3.407	3.407	3,610	3.4068	0.00%
2003-02-12	0	4.100	4.075	4.100	4.100	4.100	40,000	164,000	4.1000	3.407	3.386	3.407	3.407	3.407	48,139	3.4068	0.61%
2003-02-11	0	4.075	4.000	4.125	4.075	4.075	10,000	40,750	4.0750	3.386	3.324	3.428	3.386	3.386	12,035	3.3860	-1.21%
2003-02-10	0	4.125	4.000	4.125	4.100	4.125	80,000	328,050	4.1006	3.428	3.324	3.428	3.407	3.428	96,279	3.4073	-1.20%
2003-02-07	0	4.175	4.125	4.175	4.150	4.175	68,000	283,450	4.1684	3.469	3.428	3.469	3.448	3.469	81,837	3.4636	0.60%
2003-02-06	0	4.150	4.125	4.150	4.125	4.150	79,000	327,750	4.1487	3.448	3.428	3.448	3.428	3.448	95,075	3.4473	1.22%
2003-02-05	0	4.100	4.075	4.100	4.075	4.100	36,000	146,875	4.0799	3.407	3.386	3.407	3.386	3.407	43,325	3.3900	2.50%
2003-02-04	0	4.000	4.000	4.075	4.000	4.075	37,000	150,400	4.0649	3.324	3.324	3.386	3.324	3.386	44,529	3.3776	2.56%
2003-01-30	0	3.900	3.850	3.900	3.825	3.900	21,000	81,750	3.8929	3.241	3.199	3.241	3.178	3.241	25,273	3.2347	0.00%
2003-01-29	0	3.900	3.825	3.925	3.900	3.900	100,000	390,000	3.9000	3.241	3.178	3.261	3.241	3.241	120,348	3.2406	-1.27%
2003-01-28	0	3.950	3.900	3.950	3.950	3.950	59,000	233,050	3.9500	3.282	3.241	3.282	3.282	3.282	71,005	3.2821	0.64%
2003-01-27	0	3.925	3.900	3.925	3.850	3.925	200,000	778,750	3.8938	3.261	3.241	3.261	3.199	3.261	240,696	3.2354	3.29%
2003-01-24	0	3.800	3.800	3.850	3.800	3.825	125,000	475,625	3.8050	3.158	3.158	3.199	3.158	3.178	150,435	3.1617	-4.40%
2003-01-23	0	3.975	3.950	4.000	3.975	3.975	3,000	11,925	3.9750	3.303	3.282	3.324	3.303	3.303	3,610	3.3029	1.92%
2003-01-22	0	3.900	3.900	-	3.800	3.900	165,000	641,875	3.8902	3.241	3.241	-	3.158	3.241	198,575	3.2324	2.63%
2003-01-21	0	3.800	3.800	3.875	-	-	25,000	95,000	3.8000	3.158	3.158	3.220	-	-	30,087	3.1575	2.70%
2003-01-20	0	3.700	3.550	3.700	3.725	3.725	125,000	465,000	3.7200	3.074	2.950	3.074	3.095	3.095	150,435	3.0910	-0.67%
2003-01-17	0	3.725	3.700	3.775	3.725	3.725	50,000	186,250	3.7250	3.095	3.074	3.137	3.095	3.095	60,174	3.0952	-3.87%
2003-01-16	0	3.875	-	3.900	-	-	0	0	-	3.220	-	3.241	-	-	0	-	0.00%
2003-01-15	0	3.875	3.850	3.900	3.875	3.950	120,000	468,625	3.9052	3.220	3.199	3.241	3.220	3.282	144,418	3.2449	-1.27%
2003-01-14	0	3.925	3.900	3.975	3.925	4.075	573,000	2,303,800	4.0206	3.261	3.241	3.303	3.261	3.386	689,595	3.3408	-1.88%
2003-01-13	0	4.000	3.975	4.025	3.900	4.050	429,000	1,721,900	4.0138	3.324	3.303	3.344	3.241	3.365	516,294	3.3351	8.11%
2003-01-10	0	3.700	3.700	3.725	3.650	3.700	490,000	1,803,250	3.6801	3.074	3.074	3.095	3.033	3.074	589,706	3.0579	8.82%
2003-01-09	0	3.400	3.375	3.400	3.400	3.400	10,000	34,000	3.4000	2.825	2.804	2.825	2.825	2.825	12,035	2.8251	2.26%
2003-01-08	0	3.325	3.325	3.350	3.325	3.325	4,000	13,300	3.3250	2.763	2.763	2.784	2.763	2.763	4,814	2.7628	0.00%
2003-01-07	0	3.325	3.325	3.350	3.325	3.325	25,000	83,125	3.3250	2.763	2.763	2.784	2.763	2.763	30,087	2.7628	0.00%
2003-01-06	0	3.325	3.300	3.350	3.325	3.325	60,000	200,250	3.3375	2.763	2.742	2.784	2.763	2.763	72,209	2.7732	-2.92%
2003-01-03	0	3.425	3.400	3.450	3.425	3.450	434,000	1,492,350	3.4386	2.846	2.825	2.867	2.846	2.867	522,311	2.8572	3.01%
2003-01-02	0	3.325	3.325	3.375	3.275	3.300	16,000	52,550	3.2844	2.763	2.763	2.804	2.721	2.742	19,256	2.7291	-0.75%
2002-12-31	0	3.350	3.275	3.350	-	-	0	0	-	2.784	2.721	2.784	-	-	0	-	0.00%
2002-12-30	0	3.350	3.300	3.350	3.300	3.350	28,000	93,250	3.3304	2.784	2.742	2.784	2.742	2.784	33,697	2.7673	-4.29%
2002-12-27	0	3.500	-	3.500	3.500	3.500	3,000	10,500	3.5000	2.908	-	2.908	2.908	2.908	3,610	2.9082	0.00%
2002-12-24	0	3.500	-	3.500	-	-	0	0	-	2.908	-	2.908	-	-	0	-	-1.41%
2002-12-23	0	3.550	-	3.550	-	-	0	0	-	2.950	-	2.950	-	-	0	-	0.00%
2002-12-20	0	3.550	-	3.650	-	-	0	0	-	2.950	-	3.033	-	-	0	-	0.00%
2002-12-19	0	3.550	3.400	3.550	3.550	3.550	4,000	14,200	3.5500	2.950	2.825	2.950	2.950	2.950	4,814	2.9498	0.00%
2002-12-18	0	3.550	3.550	3.750	-	-	0	0	-	2.950	2.950	3.116	-	-	0	-	0.00%
2002-12-17	0	3.550	3.550	3.775	3.550	3.550	4,000	14,200	3.5500	2.950	2.950	3.137	2.950	2.950	4,814	2.9498	-2.74%
2002-12-16	0	3.650	3.600	3.650	3.650	3.650	15,000	54,750	3.6500	3.033	2.991	3.033	3.033	3.033	18,052	3.0329	-3.31%
2002-12-13	0	3.775	3.750	3.900	3.775	4.050	340,000	1,369,000	4.0265	3.137	3.116	3.241	3.137	3.365	409,184	3.3457	0.67%
2002-12-12	0	3.750	3.700	3.900	3.750	3.750	25,000	93,750	3.7500	3.116	3.074	3.241	3.116	3.116	30,087	3.1160	0.00%
2002-12-11	0	3.750	3.750	3.900	3.750	3.750	58,000	217,500	3.7500	3.116	3.116	3.241	3.116	3.116	69,802	3.1160	-3.23%
2002-12-10	0	3.875	3.750	3.950	-	-	0	0	-	3.220	3.116	3.282	-	-	0	-	0.00%
2002-12-09	0	3.875	-	-	-	-	0	0	-	3.220	-	-	-	-	0	-	0.00%
2002-12-06	0	3.875	3.800	3.875	-	-	0	0	-	3.220	3.158	3.220	-	-	0	-	0.00%
2002-12-05	0	3.875	3.750	3.875	-	-	0	0	-	3.220	3.116	3.220	-	-	0	-	-0.64%
2002-12-04	0	3.900	3.750	3.900	3.900	3.900	3,000	11,700	3.9000	3.241	3.116	3.241	3.241	3.241	3,610	3.2406	0.00%
2002-12-03	0	3.900	3.775	3.900	3.975	3.975	10,000	39,750	3.9750	3.241	3.137	3.241	3.303	3.303	12,035	3.3029	-1.89%
2002-12-02	0	3.975	3.825	3.975	-	-	0	0	-	3.303	3.178	3.303	-	-	0	-	0.00%
2002-11-29	0	3.975	3.875	3.975	3.975	3.975	15,000	59,625	3.9750	3.303	3.220	3.303	3.303	3.303	18,052	3.3029	0.00%
2002-11-28	0	3.975	-	4.025	3.975	4.000	29,000	115,750	3.9914	3.303	-	3.344	3.303	3.324	34,901	3.3165	1.27%
2002-11-27	0	3.925	3.900	4.000	-	-	0	0	-	3.261	3.241	3.324	-	-	0	-	0.00%
2002-11-26	0	3.925	3.925	4.025	3.900	4.025	18,000	70,525	3.9181	3.261	3.261	3.344	3.241	3.344	21,663	3.2556	-2.48%
2002-11-25	0	4.025	4.000	4.025	3.900	4.025	50,000	198,750	3.9750	3.344	3.324	3.344	3.241	3.344	60,174	3.3029	-0.62%
2002-11-22	0	4.050	3.900	4.050	-	-	0	0	-	3.365	3.241	3.365	-	-	0	-	-0.61%
2002-11-21	0	4.075	4.050	4.075	3.925	4.075	576,000	2,331,750	4.0482	3.386	3.365	3.386	3.261	3.386	693,206	3.3637	5.16%
2002-11-20	0	3.875	3.875	3.925	3.850	3.875	56,000	215,750	3.8527	3.220	3.220	3.261	3.199	3.220	67,395	3.2013	1.31%
2002-11-19	0	3.825	3.825	3.875	3.800	3.825	6,000	22,850	3.8083	3.178	3.178	3.220	3.158	3.178	7,221	3.1644	0.66%
2002-11-18	0	3.800	3.750	3.825	3.800	3.825	12,000	45,675	3.8063	3.158	3.116	3.178	3.158	3.178	14,442	3.1627	-0.65%
2002-11-15	0	3.825	3.825	3.900	-	-	0	0	-	3.178	3.178	3.241	-	-	0	-	2.00%
2002-11-14	0	3.750	3.700	3.775	3.725	3.800	314,000	1,180,200	3.7586	3.116	3.074	3.137	3.095	3.158	377,893	3.1231	2.04%
2002-11-13	0	3.675	3.625	3.675	3.650	3.800	455,000	1,692,525	3.7198	3.054	3.012	3.054	3.033	3.158	547,584	3.0909	-4.55%
2002-11-12	0	3.850	3.800	3.850	3.800	3.850	29,000	111,100	3.8310	3.199	3.158	3.199	3.158	3.199	34,901	3.1833	-0.65%
2002-11-11	0	3.875	3.850	3.900	3.850	3.950	176,000	688,575	3.9124	3.220	3.199	3.241	3.199	3.282	211,813	3.2509	-2.52%
2002-11-08	0	3.975	3.975	4.000	3.975	4.150	331,000	1,330,950	4.0210	3.303	3.303	3.324	3.303	3.448	398,353	3.3411	-6.47%
2002-11-07	0	4.250	4.200	4.250	4.275	4.350	29,000	124,725	4.3009	3.531	3.490	3.531	3.552	3.615	34,901	3.5737	-1.16%
2002-11-06	0	4.300	4.300	4.325	4.200	4.400	43,000	183,600	4.2698	3.573	3.573	3.594	3.490	3.656	51,750	3.5478	-2.82%
2002-11-05	0	4.425	4.400	4.550	4.425	4.800	646,000	2,994,600	4.6356	3.677	3.656	3.781	3.677	3.988	777,449	3.8518	-1.67%
2002-11-04	0	4.500	4.475	4.500	4.475	4.500	11,000	49,400	4.4909	3.739	3.718	3.739	3.718	3.739	13,238	3.7316	0.56%
2002-11-01	0	4.475	4.450	4.500	4.375	4.500	671,000	2,966,450	4.4209	3.718	3.698	3.739	3.635	3.739	807,536	3.6735	1.70%
2002-10-31	0	4.400	4.375	4.400	4.350	4.900	597,000	2,785,025	4.6650	3.656	3.635	3.656	3.615	4.072	718,479	3.8763	-8.33%
2002-10-30	0	4.800	4.700	4.800	4.800	5.650	1,344,000	7,156,050	5.3244	3.988	3.905	3.988	3.988	4.695	1,617,480	4.4242	-14.29%
2002-10-29	0	5.600	5.600	5.650	5.500	5.650	2,118,000	11,871,850	5.6052	4.653	4.653	4.695	4.570	4.695	2,548,975	4.6575	0.00%
2002-10-28	0	5.600	5.550	5.600	5.250	5.600	3,669,000	20,069,950	5.4701	4.653	4.612	4.653	4.362	4.653	4,415,575	4.5453

Recommend Webb-site to a friend