(ABC) ADBRI LIMITED Daily Prices Page 3

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

_{Currently Sun 26-Apr-05 08:20:42 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(ABC) ADBRI LIMITED Daily Prices Page 3...

TOC Company Info for ABC Limits

Company Details for (ABC) ADBRI LIMITED

Listing Code	ABC
Listing Name	ADBRI LIMITED
GICS Sector	Materials
ISIN Name	ADELAIDE BRIGHTON
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000ABC7

Maximum Price date available .. Thursday 2nd April 2026
Latest price with VOLUME for ABC .. Monday 17th June 2024

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	###	0.0
MAX	###	198,684,426	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for ABC Bottom

<< Previous 1 2 3 4 5 Next >>

End of day Prices (full format),

1728 Days for (ABC) ADBRI LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2010-Aug-09 Mon	###	3.26	###	3.22			###	###	0.2
2010-Aug-06 Fri	3.2	3.2	###	3.2			66.6	66.6	0.2
2010-Aug-05 Thu	###	3.25	###	###			65.2	65.2	0.0
2010-Aug-04 Wed	###	3.2	###	###			###	###	0.0
2010-Aug-03 Tue	3.21	###	###	###	4,038,028	0	19.2	19.2	0.0
2010-Aug-02 Mon	###	3.2	###	###	884,671	1,415,473	###	###	0.0
2010-Jul-30 Fri	###	###	###	###	1,596,847	0	30.1	30.1	0.0
2010-Jul-29 Thu	###	3.2	###	###	2,226,876	###	67.8	67.8	0.0
2010-Jul-28 Wed	###	###	###	###			24.3	24.3	0.0
2010-Jul-27 Tue	3.2	3.2	###	###	1,245,944	###	33.9	33.9	0.0
2010-Jul-26 Mon	###	3.2	###	###	1,553,250	###	###	###	0.0
2010-Jul-23 Fri	###	###	###	###			26.0	26.0	0.0
2010-Jul-22 Thu	###	###	###	###			72.6	72.6	0.0
2010-Jul-21 Wed	###	###	###	###			72.5	72.5	0.0
2010-Jul-20 Tue	###	###	###	###			74.2	74.2	0.0
2010-Jul-19 Mon	###	###	###	###			81.3	81.3	0.0
2010-Jul-16 Fri	###	###	###	###	2,487,550	0	26.2	26.2	0.0
2010-Jul-15 Thu	###	###	###	###			32.1	32.1	0.0
2010-Jul-14 Wed	###	###	###	###			###	###	0.0
2010-Jul-13 Tue	###	###	###	###	2,037,576	0	27.7	27.7	0.0
2010-Jul-12 Mon	###	###	###	###	3,106,147	0	###	###	0.0
2010-Jul-09 Fri	###	###	3	###	3,233,757	###	80.5	80.5	0.0
2010-Jul-08 Thu	###	###	###	###	3,969,426	0	###	###	0.0
2010-Jul-07 Wed	###	###	2.89	###	2,894,249	4,182,189	33.6	33.6	0.0
2010-Jul-06 Tue	2.86	###	2.83	###			###	###	0.0
2010-Jul-05 Mon	###	2.7	###	###			85.1	85.1	0.0
2010-Jul-02 Fri	###	2.71	###	###	1,576,452	###	###	###	0.0
2010-Jul-01 Thu	###	###	2.54	###	2,276,245	###	29.6	29.6	0.0
2010-Jun-30 Wed	###	###	###	###			###	###	0.0
2010-Jun-29 Tue	2.72	2.73	###	2.7			###	###	0.2
2010-Jun-28 Mon	2.74	2.75	2.71	2.74	1,343,870	###	80.7	80.7	0.2
2010-Jun-25 Fri	2.75	2.76	2.7	2.74	1,191,089	3,251,672	###	###	0.2
2010-Jun-24 Thu	2.76	2.8	2.73	2.8	1,544,240	4,269,823	###	###	0.2
2010-Jun-23 Wed	2.8	2.82	2.72	2.73			18.9	18.9	###
2010-Jun-22 Tue	2.81	2.83	2.77	2.8	3,267,684	###	###	###	0.2
2010-Jun-21 Mon	2.84	2.86	2.82	2.84	3,106,949	###	66.8	66.8	0.2
2010-Jun-18 Fri	2.8	2.85	2.77	2.83			73.2	73.2	0.2
2010-Jun-17 Thu	2.78	2.84	2.77	2.79			###	###	###
2010-Jun-16 Wed	2.81	2.86	2.77	2.8			###	###	0.2
2010-Jun-15 Tue	2.74	2.81	2.74	2.77			81.2	81.2	0.2
2010-Jun-11 Fri	2.76	2.79	2.7	2.72	1,727,074	###	###	###	0.2
2010-Jun-10 Thu	2.74	2.74	2.72	2.74	2,460,285	6,716,578	###	###	0.2
2010-Jun-09 Wed	2.78	2.78	###	2.74	1,594,280	2,216,049	###	###	0.2
2010-Jun-08 Tue	###	2.76	###	2.75			81.8	81.8	###
2010-Jun-07 Mon	2.74	2.76	###	2.7	1,930,982	2,664,755	27.9	27.9	0.2
2010-Jun-04 Fri	2.82	2.82	2.76	2.81	1,787,184	4,986,243	###	###	###
2010-Jun-03 Thu	2.74	2.8	2.73	2.8	1,370,727	###	82.6	82.6	0.2
2010-Jun-02 Wed	2.72	2.74	###	###			###	###	0.0
2010-Jun-01 Tue	2.7	2.74	###	2.72	1,620,557	###	###	###	0.2
2010-May-31 Mon	2.71	2.75	2.7	2.73	1,256,521	###	###	###	###
2010-May-28 Fri	2.7	2.74	###	2.72			###	###	0.2
2010-May-27 Thu	###	###	###	###	2,442,152	0	###	###	0.0
2010-May-26 Wed	2.55	###	2.55	###	3,562,947	4,542,757	###	###	0.0
2010-May-25 Tue	###	###	2.55	2.56	2,217,871	2,827,785	###	###	0.2
2010-May-24 Mon	###	###	2.58	###	1,977,640	2,551,155	24.0	24.0	0.0
2010-May-21 Fri	2.54	###	2.51	###			###	###	0.0
2010-May-20 Thu	###	2.73	###	###	2,099,957	2,866,441	31.5	31.5	0.0
2010-May-19 Wed	2.73	2.74	###	2.71			###	###	###
2010-May-18 Tue	2.81	2.82	2.73	2.75			###	###	###
2010-May-17 Mon	2.77	2.78	2.74	2.76			48.5	48.5	0.2
2010-May-14 Fri	2.79	2.81	2.78	2.8			68.2	68.2	0.2
2010-May-13 Thu	2.79	2.81	2.76	2.79			###	###	###
2010-May-12 Wed	2.82	2.84	2.76	2.78			22.9	22.9	0.2
2010-May-11 Tue	2.79	2.84	2.78	2.79	4,393,241	###	82.4	82.4	###
2010-May-10 Mon	2.72	2.8	2.72	2.76			59.9	59.9	0.2
2010-May-07 Fri	2.76	2.81	2.7	2.73	8,201,546	22,595,259	18.7	18.7	###
2010-May-06 Thu	2.82	2.83	2.78	2.81	2,319,351	6,505,779	###	###	###
2010-May-05 Wed	2.86	2.86	2.79	2.83	1,468,947	4,149,775	###	###	0.2
2010-May-04 Tue	###	###	2.89	###	3,032,089	###	###	###	0.0
2010-May-03 Mon	###	###	2.89	###			###	###	0.0
2010-Apr-30 Fri	###	###	2.89	###	2,293,142	###	###	###	0.0
2010-Apr-29 Thu	2.85	###	2.85	2.89			###	###	###
2010-Apr-28 Wed	2.84	2.87	2.83	2.85	817,146	###	70.8	70.8	###
2010-Apr-27 Tue	###	###	2.87	2.89			###	###	###
2010-Apr-23 Fri	2.89	###	2.87	2.89			###	###	###
2010-Apr-22 Thu	###	###	2.88	###	1,642,429	###	29.4	29.4	0.0
2010-Apr-21 Wed	###	###	###	###			###	###	0.0
2010-Apr-20 Tue	###	###	2.88	2.89			###	###	###
2010-Apr-19 Mon	2.85	###	2.84	2.85	2,689,328	3,818,845	76.1	76.1	###
2010-Apr-16 Fri	###	###	2.86	2.89			35.7	35.7	###
2010-Apr-15 Thu	###	###	2.89	###	2,713,552	3,921,082	36.5	36.5	0.0
2010-Apr-14 Wed	2.85	###	2.84	2.89	1,796,321	2,550,775	77.7	77.7	###
2010-Apr-13 Tue	2.83	2.88	2.8	2.82			43.2	43.2	###
2010-Apr-12 Mon	2.79	2.83	2.76	2.81	2,926,348	8,179,142	###	###	###
2010-Apr-09 Fri	2.79	2.79	2.74	2.76	1,216,320	3,363,124	22.5	22.5	0.2
2010-Apr-08 Thu	2.75	2.79	2.75	2.76	1,802,551	###	71.3	71.3	0.2
2010-Apr-07 Wed	2.77	2.78	2.72	2.76	3,621,978	###	###	###	0.2
2010-Apr-06 Tue	2.75	2.77	2.71	2.74			###	###	0.2
2010-Apr-01 Thu	###	2.75	###	2.72			88.7	88.7	0.2
2010-Mar-31 Wed	2.59	###	2.58	2.58	2,627,186	###	34.2	34.2	0.2
2010-Mar-30 Tue	###	###	###	###	2,705,751	0	33.9	33.9	0.0
2010-Mar-29 Mon	###	###	###	###	905,124	0			0.0
2010-Mar-26 Fri	###	###	2.57	###			###	###	0.0
2010-Mar-25 Thu	###	###	###	###			33.8	33.8	0.0
2010-Mar-24 Wed	###	###	2.59	###			###	###	0.0
2010-Mar-23 Tue	2.59	###	2.55	2.56	2,755,348	###	22.8	22.8	0.2
2010-Mar-22 Mon	2.58	###	2.54	2.57			###	###	###
2010-Mar-19 Fri	###	###	2.56	###	1,010,885	###	###	###	0.0
2010-Mar-18 Thu	2.59	###	2.58	###			82.6	82.6	0.0
2010-Mar-17 Wed	2.57	2.59	2.51	2.55			###	###	0.2
2010-Mar-16 Tue	2.48	2.56	2.45	2.56	3,032,882	###	###	###	0.2
2010-Mar-15 Mon	2.48	2.48	2.44	2.45			###	###	0.2
2010-Mar-12 Fri	2.44	2.46	2.43	2.45			72.0	72.0	0.2
2010-Mar-11 Thu	2.44	2.45	2.41	2.42	1,478,348	3,592,385	29.0	29.0	0.2
2010-Mar-10 Wed	2.45	2.46	2.43	2.44			30.5	30.5	0.2
2010-Mar-09 Tue	2.45	2.45	2.42	2.44	3,501,457	8,526,047	29.2	29.2	0.2
2010-Mar-08 Mon	2.42	2.45	2.41	2.44	1,442,583	3,505,476	76.7	76.7	0.2
2010-Mar-05 Fri	2.4	2.42	###	###			26.8	26.8	0.0
2010-Mar-04 Thu	2.43	2.43	###	###	1,345,344	###	###	###	0.0
2010-Mar-03 Wed	2.41	2.44	###	2.4	1,232,151	1,503,224	29.1	29.1	###
2010-Mar-02 Tue	2.42	2.43	###	###	3,296,344	4,005,057	###	###	0.0
2010-Mar-01 Mon	###	2.42	###	2.41	2,924,241	###	80.8	80.8	0.2
2010-Feb-26 Fri	###	###	###	###			###	###	0.0
2010-Feb-25 Thu	2.45	2.48	###	###	2,958,423	3,668,444	###	###	0.0
2010-Feb-24 Wed	2.47	2.47	2.41	2.44	1,291,476	###	###	###	0.2
2010-Feb-23 Tue	2.49	2.52	2.46	2.47	1,809,849	4,506,524	29.9	29.9	###
2010-Feb-22 Mon	2.56	2.58	2.54	2.58			73.2	73.2	0.2
2010-Feb-19 Fri	2.53	###	2.5	2.53	15,585,050	###	###	###	###
2010-Feb-18 Thu	2.71	2.73	2.48	2.5			###	###	0.2
2010-Feb-17 Wed	###	###	2.57	###	1,926,824	###	###	###	0.0
2010-Feb-16 Tue	2.5	###	2.5	2.56	1,036,180	1,295,225	88.3	88.3	0.2
2010-Feb-15 Mon	2.47	2.5	2.46	2.48	639,724	###	76.1	76.1	0.2
2010-Feb-12 Fri	2.46	2.5	2.46	2.47	1,470,740	###	###	###	###
2010-Feb-11 Thu	2.5	2.5	2.44	2.45			###	###	0.2
2010-Feb-10 Wed	2.55	2.56	2.47	2.48	1,607,176	4,042,047	20.8	20.8	0.2
2010-Feb-09 Tue	2.46	2.53	2.45	2.49			###	###	0.2
2010-Feb-08 Mon	2.46	2.49	2.45	2.48			76.6	76.6	0.2
2010-Feb-05 Fri	2.48	2.52	2.45	2.5			76.4	76.4	0.2
2010-Feb-04 Thu	2.51	2.58	2.5	2.52			77.5	77.5	###
2010-Feb-03 Wed	2.51	2.54	2.43	2.51	1,311,574	###	71.3	71.3	###
2010-Feb-02 Tue	2.42	2.53	2.42	2.53	1,067,142	2,641,176	88.8	88.8	###
2010-Feb-01 Mon	2.45	2.47	###	2.41	1,948,754	###	###	###	0.2
2010-Jan-29 Fri	2.52	2.54	2.45	2.47			34.3	34.3	###
2010-Jan-28 Thu	2.5	2.59	2.47	2.58	1,263,057	###	88.9	88.9	0.2
2010-Jan-27 Wed	2.57	2.58	2.48	2.49			###	###	0.2
2010-Jan-25 Mon	2.56	2.59	2.56	2.57			###	###	###
2010-Jan-22 Fri	2.55	###	2.54	###	1,370,144	1,740,082	###	###	0.0
2010-Jan-21 Thu	2.57	###	2.55	###			###	###	0.0
2010-Jan-20 Wed	###	###	###	###	821,989	0	###	###	0.0
2010-Jan-19 Tue	###	###	2.58	###			27.2	27.2	0.0
2010-Jan-18 Mon	###	###	###	###			###	###	0.0
2010-Jan-15 Fri	###	###	###	###			###	###	0.0
2010-Jan-14 Thu	###	###	###	###	757,425	0	###	###	0.0
2010-Jan-13 Wed	###	###	###	###	721,743	0	76.5	76.5	0.0
2010-Jan-12 Tue	###	###	###	###	792,724	0	###	###	0.0
2010-Jan-11 Mon	###	###	###	###			###	###	0.0
2010-Jan-08 Fri	###	###	###	###			30.2	30.2	0.0
2010-Jan-07 Thu	###	###	###	###	3,413,573	0	70.0	70.0	0.0
2010-Jan-06 Wed	2.7	2.7	###	###	2,398,258	3,237,648	###	###	0.0
2010-Jan-05 Tue	2.74	2.74	2.71	2.72			26.4	26.4	0.2
2010-Jan-04 Mon	2.74	2.76	###	2.73	1,483,241	2,046,872	27.9	27.9	###
2009-Dec-31 Thu	2.75	2.76	2.74	2.75	430,349	1,183,459	64.1	64.1	###
2009-Dec-30 Wed	2.76	2.76	2.74	2.75	563,758	###	###	###	###
2009-Dec-29 Tue	2.74	2.76	2.71	2.73			21.6	21.6	###
2009-Dec-24 Thu	###	2.72	###	2.72			88.9	88.9	0.2
2009-Dec-23 Wed	###	###	###	###			###	###	0.0
2009-Dec-22 Tue	###	2.7	###	###	1,740,385	###	83.1	83.1	0.0
2009-Dec-21 Mon	###	###	###	###	2,086,779	0	38.3	38.3	0.0
2009-Dec-18 Fri	###	###	2.56	###	1,511,975	1,935,328	###	###	0.0
2009-Dec-17 Thu	###	###	###	###	3,304,156	0	###	###	0.0
2009-Dec-16 Wed	2.57	###	2.56	###	3,701,223	###	###	###	0.0
2009-Dec-15 Tue	2.53	2.58	2.52	2.58	1,806,947	###	###	###	0.2
2009-Dec-14 Mon	2.58	2.58	2.52	2.55			30.1	30.1	0.2
2009-Dec-11 Fri	2.57	###	2.55	2.57	1,094,654	1,395,683	###	###	###
2009-Dec-10 Thu	2.59	###	2.55	2.55			###	###	0.2
2009-Dec-09 Wed	2.51	###	2.5	2.59			###	###	0.2
2009-Dec-08 Tue	2.53	2.57	2.52	2.53			###	###	###
2009-Dec-07 Mon	###	###	2.53	2.54	789,257	###	19.9	19.9	###
2009-Dec-04 Fri	###	###	2.56	2.57			###	###	###
2009-Dec-03 Thu	###	###	2.59	###			###	###	0.0
2009-Dec-02 Wed	###	###	2.58	2.58	1,225,876	1,581,380	###	###	0.2
2009-Dec-01 Tue	2.5	###	2.5	2.59	2,087,285	###	90.8	90.8	0.2
2009-Nov-30 Mon	2.47	2.54	2.47	2.49	3,334,723	8,353,481	66.0	66.0	0.2
2009-Nov-27 Fri	2.58	2.58	2.48	2.51			###	###	###
2009-Nov-26 Thu	###	###	2.59	###			26.7	26.7	0.0
2009-Nov-25 Wed	2.58	###	2.58	###			###	###	0.0
2009-Nov-24 Tue	###	###	2.56	###			###	###	0.0
2009-Nov-23 Mon	###	###	###	###			###	###	0.0
2009-Nov-20 Fri	###	###	###	###	628,026	0	###	###	0.0
2009-Nov-19 Thu	###	2.71	###	###	1,164,373	1,577,725	74.0	74.0	0.0
2009-Nov-18 Wed	2.71	2.71	###	###			###	###	0.0
2009-Nov-17 Tue	2.77	2.79	###	2.7	1,545,774	2,156,354	###	###	0.2
2009-Nov-16 Mon	2.72	2.78	2.71	2.76	914,174	###	###	###	0.2
2009-Nov-13 Fri	2.7	2.75	###	2.71			69.0	69.0	###
2009-Nov-12 Thu	2.74	2.74	2.71	2.71			31.1	31.1	###
2009-Nov-11 Wed	2.75	2.76	###	2.71			###	###	###
2009-Nov-10 Tue	2.81	2.84	2.73	2.75	3,491,388	###	###	###	###
2009-Nov-09 Mon	2.72	2.78	2.71	2.77	854,227	2,344,853	###	###	0.2
2009-Nov-06 Fri	2.74	2.75	###	2.72	1,450,240	1,994,080	###	###	0.2
2009-Nov-05 Thu	###	2.7	###	###			###	###	0.0
2009-Nov-04 Wed	2.71	2.73	2.55	###			###	###	0.0
2009-Nov-03 Tue	2.74	2.77	2.71	2.72	607,745	1,665,221	###	###	0.2
2009-Nov-02 Mon	2.75	2.78	2.71	2.74	1,160,456	3,185,451	###	###	0.2
2009-Oct-30 Fri	2.85	2.87	2.8	2.84			30.2	30.2	0.2
2009-Oct-29 Thu	2.74	2.79	2.73	2.77	1,789,177	4,938,128	###	###	0.2
2009-Oct-28 Wed	2.89	2.89	2.75	2.79	2,291,045	6,460,746	###	###	###
2009-Oct-27 Tue	###	###	2.85	2.87			###	###	###
2009-Oct-26 Mon	###	###	2.89	###			35.1	35.1	0.0
2009-Oct-23 Fri	###	###	###	###			72.1	72.1	0.0
2009-Oct-22 Thu	###	3	2.88	###			22.3	22.3	0.0
2009-Oct-21 Wed	2.81	###	2.78	###	7,884,144	###	###	###	0.0
2009-Oct-20 Tue	2.75	2.82	2.72	2.78	1,557,953	4,315,529	74.5	74.5	0.2
2009-Oct-19 Mon	2.73	2.73	###	2.7			31.2	31.2	0.2
2009-Oct-16 Fri	2.79	2.79	2.74	2.75	1,184,371	3,274,785	26.7	26.7	###
2009-Oct-15 Thu	2.75	2.8	2.73	2.79			79.4	79.4	###
2009-Oct-14 Wed	2.75	2.78	2.72	2.72			###	###	0.2
2009-Oct-13 Tue	2.7	2.76	2.7	2.75			###	###	###
2009-Oct-12 Mon	2.72	2.74	###	2.71			###	###	###
2009-Oct-09 Fri	2.79	2.79	2.7	2.7			###	###	0.2
2009-Oct-08 Thu	2.71	2.79	2.7	2.74			69.0	69.0	0.2
2009-Oct-07 Wed	2.74	2.74	###	2.71	1,173,143	###	###	###	###
2009-Oct-06 Tue	2.82	2.82	###	###	1,636,922	###	9.8	9.8	0.0
2009-Oct-05 Mon	2.79	2.84	2.74	2.76			###	###	0.2
2009-Oct-02 Fri	2.77	2.83	2.75	2.77			###	###	0.2
2009-Oct-01 Thu	2.77	2.84	2.76	2.83			###	###	0.2
2009-Sep-30 Wed	2.83	2.87	2.77	2.79	1,679,687	###	###	###	###
2009-Sep-29 Tue	2.8	2.87	2.73	2.82	2,543,579	7,122,021	73.8	73.8	###
2009-Sep-28 Mon	2.84	2.85	2.71	2.73			14.2	14.2	###
2009-Sep-25 Fri	2.81	2.86	2.8	2.84			###	###	0.2
2009-Sep-24 Thu	2.87	2.88	2.82	2.84	1,227,650	###	31.3	31.3	0.2
2009-Sep-23 Wed	2.89	###	2.85	2.87	3,492,924	###	28.9	28.9	###
2009-Sep-22 Tue	2.81	2.87	2.76	2.83	1,716,984	###	76.7	76.7	0.2
2009-Sep-21 Mon	2.88	###	2.75	2.76	2,133,252	2,933,221	13.6	13.6	0.2
2009-Sep-18 Fri	2.71	2.84	2.71	2.84			###	###	0.2
2009-Sep-17 Thu	###	2.73	###	2.72			###	###	0.2
2009-Sep-16 Wed	###	2.71	###	###			###	###	0.0
2009-Sep-15 Tue	###	###	###	###	3,748,084	0	###	###	0.0
2009-Sep-14 Mon	###	###	###	###	1,509,325	0	###	###	0.0
2009-Sep-11 Fri	###	2.71	###	###	1,899,150	2,573,348	68.2	68.2	0.0
2009-Sep-10 Thu	###	2.72	###	###	2,147,679	2,920,843	27.4	27.4	0.0
2009-Sep-09 Wed	2.73	2.73	2.59	###			20.4	20.4	0.0
2009-Sep-08 Tue	2.76	2.78	###	2.71	2,382,155	###	19.4	19.4	###
2009-Sep-07 Mon	2.79	2.79	2.75	2.78	1,532,358	###	###	###	0.2
2009-Sep-04 Fri	2.75	2.84	2.71	2.72	2,115,580	###	###	###	0.2
2009-Sep-03 Thu	2.71	2.84	###	2.72			63.8	63.8	0.2
2009-Sep-02 Wed	2.7	2.71	###	###	1,933,921	###	24.0	24.0	0.0
2009-Sep-01 Tue	2.8	2.85	2.75	2.75	3,350,322	###	###	###	###
2009-Aug-31 Mon	###	2.74	###	2.74			82.6	82.6	0.2
2009-Aug-28 Fri	2.59	2.74	2.57	2.7	2,377,940	###	86.4	86.4	0.2
2009-Aug-27 Thu	2.58	###	2.54	2.57	1,653,223	###	34.7	34.7	###
2009-Aug-26 Wed	###	###	2.58	###	1,317,384	1,699,425	26.6	26.6	0.0
2009-Aug-25 Tue	2.55	###	2.52	2.59			77.0	77.0	0.2
2009-Aug-24 Mon	2.52	2.56	2.51	2.54			###	###	###
2009-Aug-21 Fri	2.57	2.58	2.41	2.44			11.9	11.9	0.2
2009-Aug-20 Thu	2.71	2.71	2.45	2.57			8.8	8.8	###
2009-Aug-19 Wed	2.7	2.79	###	###	1,867,152	2,604,677	###	###	0.0
2009-Aug-18 Tue	###	2.73	###	2.7	1,876,787	###	83.0	83.0	0.2
2009-Aug-17 Mon	###	###	###	###	1,432,649	0	34.6	34.6	0.0
2009-Aug-14 Fri	2.73	2.73	###	###			25.8	25.8	0.0
2009-Aug-13 Thu	2.59	2.7	2.57	###			81.0	81.0	0.0
2009-Aug-12 Wed	2.52	2.57	2.49	2.55			74.7	74.7	0.2
2009-Aug-11 Tue	2.5	2.59	2.46	2.56	3,050,141	###	81.5	81.5	0.2
2009-Aug-10 Mon	2.49	2.52	2.46	2.48			###	###	0.2
2009-Aug-07 Fri	2.41	2.49	###	2.45			###	###	0.2
2009-Aug-06 Thu	2.4	2.44	###	2.41	1,561,523	1,905,058	###	###	0.2
2009-Aug-05 Wed	2.45	2.47	2.4	2.41			34.2	34.2	0.2
2009-Aug-04 Tue	2.49	2.54	2.45	2.45	2,504,524	6,248,787	30.2	30.2	0.2
2009-Aug-03 Mon	2.53	2.56	2.45	2.47			###	###	###
2009-Jul-31 Fri	2.43	2.49	2.42	2.49			###	###	0.2
2009-Jul-30 Thu	###	2.42	###	2.4	2,801,879	3,390,273	###	###	###
2009-Jul-29 Wed	###	###	###	###	7,970,281	0	70.0	70.0	0.0
2009-Jul-28 Tue	###	2.4	###	###			35.5	35.5	0.0
2009-Jul-27 Mon	2.29	###	2.29	###			81.4	81.4	0.0
2009-Jul-24 Fri	2.26	2.29	2.24	2.28	4,964,542	11,244,687	###	###	0.2
2009-Jul-23 Thu	2.25	2.26	2.24	2.25	2,348,358	###	###	###	###
2009-Jul-22 Wed	2.27	2.28	2.24	2.24	952,381	2,152,381	24.8	24.8	###
2009-Jul-21 Tue	2.27	2.28	2.25	2.25			29.0	29.0	###
2009-Jul-20 Mon	2.27	2.28	2.24	2.26	1,104,380	###	###	###	###
2009-Jul-17 Fri	###	###	2.25	2.26			###	###	###
2009-Jul-16 Thu	###	###	2.26	2.27			###	###	0.2
2009-Jul-15 Wed	2.24	2.27	2.21	2.27			###	###	0.2
2009-Jul-14 Tue	###	2.22	###	2.21			74.3	74.3	0.2
2009-Jul-13 Mon	###	###	###	###	1,211,374	0	35.5	35.5	0.0
2009-Jul-10 Fri	###	###	###	###			###	###	0.0
2009-Jul-09 Thu	###	###	###	###			###	###	0.0
2009-Jul-08 Wed	###	###	###	###			###	###	0.0
2009-Jul-07 Tue	###	###	###	###	1,756,887	0	###	###	0.0
2009-Jul-06 Mon	###	###	###	###			34.4	34.4	0.0
2009-Jul-03 Fri	###	###	###	###	1,332,248	0	###	###	0.0
2009-Jul-02 Thu	2.21	2.22	###	2.2			###	###	0.2
2009-Jul-01 Wed	2.22	2.23	2.2	2.2			25.1	25.1	0.2
2009-Jun-30 Tue	2.29	2.29	2.23	2.25	2,660,043	###	###	###	###
2009-Jun-29 Mon	###	###	2.26	2.27			###	###	0.2
2009-Jun-26 Fri	2.26	###	2.25	###			83.3	83.3	0.0
2009-Jun-25 Thu	2.25	2.25	###	2.23			27.3	27.3	###
2009-Jun-24 Wed	2.2	2.28	###	2.24	3,100,143	###	80.0	80.0	###
2009-Jun-23 Tue	2.21	2.23	###	2.22	1,725,982	###	82.1	82.1	0.2
2009-Jun-22 Mon	2.22	2.25	2.2	2.25			83.6	83.6	###
2009-Jun-19 Fri	###	2.23	###	2.23	5,005,545	5,581,182	85.0	85.0	###
2009-Jun-18 Thu	###	###	###	###			###	###	0.0
2009-Jun-17 Wed	2.24	2.24	###	2.2			28.7	28.7	0.2
2009-Jun-16 Tue	###	###	2.24	2.26	3,150,442	###	###	###	###
2009-Jun-15 Mon	###	###	###	###			###	###	0.0
2009-Jun-12 Fri	2.25	###	2.23	###			###	###	0.0
2009-Jun-11 Thu	###	###	2.23	2.25	5,560,780	###	11.8	11.8	###
2009-Jun-10 Wed	2.29	###	2.27	###			74.0	74.0	0.0
2009-Jun-09 Tue	###	###	2.23	2.29			24.0	24.0	###
2009-Jun-05 Fri	###	###	###	###	2,379,887	0	###	###	0.0
2009-Jun-04 Thu	###	2.4	###	###	2,028,580	###	16.3	16.3	0.0
2009-Jun-03 Wed	2.4	2.4	###	###	2,626,428	###	###	###	0.0
2009-Jun-02 Tue	###	2.44	###	###			###	###	0.0
2009-Jun-01 Mon	###	###	2.28	###	2,839,973	###	###	###	0.0
2009-May-29 Fri	###	###	2.24	2.29			###	###	###
2009-May-28 Thu	2.25	2.27	2.2	2.27			76.1	76.1	0.2
2009-May-27 Wed	2.24	###	2.23	2.28	3,229,157	###	###	###	0.2
2009-May-26 Tue	###	2.21	###	2.2	5,072,054	###	###	###	0.2
2009-May-25 Mon	###	###	###	###	2,118,628	0	92.7	92.7	0.0
2009-May-22 Fri	###	###	###	###			17.4	17.4	0.0
2009-May-21 Thu	###	2.2	###	###			23.5	23.5	0.0
2009-May-20 Wed	###	###	###	###			###	###	0.0
2009-May-19 Tue	2.2	2.21	###	###			28.1	28.1	0.0
2009-May-18 Mon	2.24	2.25	###	###			###	###	0.0
2009-May-15 Fri	2.2	2.27	2.2	2.25	2,669,455	###	###	###	###
2009-May-14 Thu	2.2	2.23	###	###	2,712,350	3,024,270	###	###	0.0
2009-May-13 Wed	2.26	###	2.25	2.25	2,278,144	###	###	###	###
2009-May-12 Tue	###	###	2.23	2.26	2,010,475	2,241,679	###	###	###
2009-May-11 Mon	###	2.41	###	###			26.0	26.0	0.0
2009-May-08 Fri	2.24	###	2.2	###			###	###	0.0
2009-May-07 Thu	2.21	2.24	###	2.23			###	###	###
2009-May-06 Wed	###	2.24	###	###	198,684,426	222,526,557	###	###	0.0
2009-May-05 Tue	2.2	###	###	###	3,024,143	0	86.7	86.7	0.0
2009-May-04 Mon	###	2.29	###	###	1,888,029	###	###	###	0.0
2009-May-01 Fri	###	###	###	###			24.5	24.5	0.0
2009-Apr-30 Thu	1.985	###	###	###	4,091,343	0	90.4	90.4	0.0
2009-Apr-29 Wed	###	###	###	###	1,004,544	0	###	###	0.0
2009-Apr-28 Tue	###	###	###	###	1,098,621	0	###	###	0.0
2009-Apr-27 Mon	1.925	###	###	###			84.5	84.5	0.0
2009-Apr-24 Fri	###	###	1.885	###	1,244,423	###	77.1	77.1	0.0
2009-Apr-23 Thu	###	###	1.88	1.88			###	###	0.1
2009-Apr-22 Wed	###	###	###	###	2,510,527	0	29.5	29.5	0.0
2009-Apr-21 Tue	###	###	###	1.985	1,660,674	0	29.0	29.0	###
2009-Apr-20 Mon	###	###	###	###			###	###	0.0
2009-Apr-17 Fri	###	###	###	###	2,849,628	0	69.5	69.5	0.0
2009-Apr-16 Thu	###	###	###	###			65.3	65.3	0.0
2009-Apr-15 Wed	###	###	###	###	4,148,589	0	65.2	65.2	0.0
2009-Apr-14 Tue	###	###	###	###	3,664,674	0	86.8	86.8	0.0
2009-Apr-09 Thu	###	###	1.84	###	7,647,355	###	63.8	63.8	0.0
2009-Apr-08 Wed	###	###	###	###	0				0.0
2009-Apr-07 Tue	###	###	###	###			###	###	0.0
2009-Apr-06 Mon	###	###	###	###	755,920	0	82.7	82.7	0.0
2009-Apr-03 Fri	###	###	1.975	###	469,156	###	67.3	67.3	0.0
2009-Apr-02 Thu	###	###	###	###	863,279	0	###	###	0.0
2009-Apr-01 Wed	###	1.955	1.89	###			25.2	25.2	0.0
2009-Mar-31 Tue	###	###	1.925	1.955			25.9	25.9	###
2009-Mar-30 Mon	###	###	2	2	1,204,084	1,204,084	24.7	24.7	0.1
2009-Mar-27 Fri	###	###	1.945	###			###	###	0.0
2009-Mar-26 Thu	###	###	###	###			###	###	0.0
2009-Mar-25 Wed	###	###	1.885	###			69.4	69.4	0.0
2009-Mar-24 Tue	###	###	1.89	###			27.4	27.4	0.0
2009-Mar-23 Mon	1.855	1.89	1.84	1.89			###	###	###
2009-Mar-20 Fri	###	###	1.88	1.88			###	###	0.1
2009-Mar-19 Thu	1.86	###	1.855	###			80.1	80.1	0.0
2009-Mar-18 Wed	1.84	1.88	###	1.85	2,503,577	###	73.8	73.8	0.1
2009-Mar-17 Tue	###	1.785	###	1.775			###	###	###
2009-Mar-16 Mon	1.7	1.71	1.645	1.7			64.2	64.2	###
2009-Mar-13 Fri	###	###	###	###			###	###	0.0
2009-Mar-12 Thu	1.53	1.585	###	1.57			###	###	0.1
2009-Mar-11 Wed	1.48	###	1.47	###			86.9	86.9	0.0
2009-Mar-10 Tue	1.45	###	1.445	1.45	1,709,688	1,235,249	72.9	72.9	###
2009-Mar-09 Mon	###	1.52	1.45	1.5	544,529	808,625	###	###	0.1
2009-Mar-06 Fri	1.58	1.58	###	1.545	1,250,573	987,952	###	###	###
2009-Mar-05 Thu	###	1.645	1.585	1.585	1,192,528	###	25.4	25.4	###
2009-Mar-04 Wed	###	###	1.58	###			28.1	28.1	0.0
2009-Mar-03 Tue	1.73	1.75	###	1.71			###	###	0.1
2009-Mar-02 Mon	1.725	1.745	###	1.73	1,012,675	883,558	80.5	80.5	###
2009-Feb-27 Fri	1.75	1.76	1.725	1.725	1,147,871	###	22.0	22.0	###
2009-Feb-26 Thu	1.755	1.785	1.75	1.755			###	###	0.1
2009-Feb-25 Wed	1.725	1.785	1.72	1.74			80.6	80.6	0.1
2009-Feb-24 Tue	1.7	1.725	###	1.7			###	###	###
2009-Feb-23 Mon	###	1.73	###	1.71	638,447	552,256	###	###	0.1
2009-Feb-20 Fri	###	###	###	1.7	2,951,877	0	89.6	89.6	###
2009-Feb-19 Thu	###	1.73	1.645	###			16.7	16.7	0.0
2009-Feb-18 Wed	###	###	###	###	677,759	0	###	###	0.0
2009-Feb-17 Tue	1.7	1.76	###	###	1,239,127	###	###	###	0.0
2009-Feb-16 Mon	1.675	1.7	###	###			75.7	75.7	0.0
2009-Feb-13 Fri	1.7	1.72	1.675	1.7			63.1	63.1	###
2009-Feb-12 Thu	###	1.7	###	###			###	###	0.0
2009-Feb-11 Wed	###	###	###	###	1,526,484	0	16.9	16.9	0.0
2009-Feb-10 Tue	###	###	###	###			###	###	0.0
2009-Feb-09 Mon	###	###	###	###			###	###	0.0
2009-Feb-06 Fri	###	###	###	###	710,880	0	6.7	6.7	0.0
2009-Feb-05 Thu	1.7	1.72	###	###			33.0	33.0	0.0
2009-Feb-04 Wed	1.75	1.785	1.675	###	1,071,155	###	20.9	20.9	0.0
2009-Feb-03 Tue	1.72	1.79	1.7	1.71			32.9	32.9	0.1
2009-Feb-02 Mon	1.7	1.73	1.675	1.7			72.2	72.2	###
2009-Jan-30 Fri	1.75	1.75	1.645	1.7			15.7	15.7	###
2009-Jan-29 Thu	1.86	1.86	1.73	1.755			###	###	0.1
2009-Jan-28 Wed	1.88	1.88	1.79	1.81	884,022	1,622,180	14.7	14.7	###
2009-Jan-27 Tue	###	###	1.855	###			###	###	0.0
2009-Jan-23 Fri	1.975	1.975	1.87	1.87			16.1	16.1	###
2009-Jan-22 Thu	###	###	1.885	###			86.6	86.6	0.0
2009-Jan-21 Wed	1.8	###	###	1.89	1,188,721	0	###	###	###
2009-Jan-20 Tue	1.87	###	1.81	###	1,643,974	###	###	###	0.0
2009-Jan-19 Mon	1.955	2	1.87	###			28.7	28.7	0.0
2009-Jan-16 Fri	###	###	###	###	878,122	0	13.4	13.4	0.0
2009-Jan-15 Thu	###	###	2	###	959,823	959,823	41.0	41.0	0.0
2009-Jan-14 Wed	###	###	###	###			###	###	0.0
2009-Jan-13 Tue	###	###	###	###			25.0	25.0	0.0
2009-Jan-12 Mon	###	###	###	###	615,926	0	30.8	30.8	0.0
2009-Jan-09 Fri	###	###	###	###			###	###	0.0
2009-Jan-08 Thu	###	###	###	###			###	###	0.0
2009-Jan-07 Wed	2.25	2.25	###	###	1,160,385	###	###	###	0.0
2009-Jan-06 Tue	###	2.41	###	2.2	1,562,559	1,882,883	66.8	66.8	0.2
2009-Jan-05 Mon	###	###	###	###	735,489	0	80.6	80.6	0.0
2009-Jan-02 Fri	###	###	###	###			14.2	14.2	0.0
2008-Dec-31 Wed	###	###	###	###			88.9	88.9	0.0
2008-Dec-30 Tue	###	1.985	###	1.975			###	###	###
2008-Dec-29 Mon	###	1.985	1.87	###			81.8	81.8	0.0
2008-Dec-24 Wed	1.81	1.88	1.81	1.88			85.3	85.3	0.1
2008-Dec-23 Tue	1.83	1.87	1.81	1.82			###	###	###
2008-Dec-22 Mon	1.88	###	1.775	1.84			27.3	27.3	###
2008-Dec-19 Fri	###	###	1.85	###	762,345	###	###	###	0.0
2008-Dec-18 Thu	1.76	1.985	1.76	1.985			96.7	96.7	###
2008-Dec-17 Wed	###	2	1.875	1.89			12.7	12.7	###
2008-Dec-16 Tue	###	###	1.955	###	1,702,653	1,664,343	15.6	15.6	0.0
2008-Dec-15 Mon	1.925	###	###	###	1,594,185	0	93.0	93.0	0.0
2008-Dec-12 Fri	###	1.945	1.825	1.885	1,369,271	2,581,075	###	###	0.1
2008-Dec-11 Thu	###	###	###	###			30.6	30.6	0.0
2008-Dec-10 Wed	2	###	###	###	2,414,975	0	25.7	25.7	0.0
2008-Dec-09 Tue	###	1.985	1.89	###			33.5	33.5	0.0
2008-Dec-08 Mon	###	###	1.89	###			###	###	0.0
2008-Dec-05 Fri	1.8	###	1.8	###			92.3	92.3	0.0
2008-Dec-04 Thu	2	2	1.76	1.81			###	###	###
2008-Dec-03 Wed	###	2	1.955	###	1,693,550	###	80.1	80.1	0.0
2008-Dec-02 Tue	###	###	###	###	922,424	0	78.9	78.9	0.0
2008-Dec-01 Mon	###	2	1.955	###			74.1	74.1	0.0
2008-Nov-28 Fri	###	###	###	1.975			###	###	###
2008-Nov-27 Thu	###	2	###	###			###	###	0.0
2008-Nov-26 Wed	###	###	###	###			###	###	0.0
2008-Nov-25 Tue	2	###	###	###	1,281,875	0	###	###	0.0
2008-Nov-24 Mon	###	###	###	2	1,504,623	0	19.5	19.5	0.1
2008-Nov-21 Fri	###	2	###	1.985			84.7	84.7	###
2008-Nov-20 Thu	###	###	###	###	2,119,726	0	###	###	0.0
2008-Nov-19 Wed	2	###	1.985	###			87.2	87.2	0.0
2008-Nov-18 Tue	###	###	1.925	2			91.0	91.0	0.1
2008-Nov-17 Mon	###	###	###	###			###	###	0.0
2008-Nov-14 Fri	2.2	2.21	###	###	2,174,826	2,403,182	###	###	0.0
2008-Nov-13 Thu	###	###	###	###	1,701,026	0	44.0	44.0	0.0
2008-Nov-12 Wed	###	2.28	###	###	1,157,541	###	74.7	74.7	0.0
2008-Nov-11 Tue	2.28	###	###	###	1,287,857	0	###	###	0.0
2008-Nov-10 Mon	###	###	2.27	2.29			###	###	###
2008-Nov-07 Fri	###	###	2.27	###	1,191,248	###	###	###	0.0
2008-Nov-06 Thu	2.5	###	2.49	2.55			###	###	0.2
2008-Nov-05 Wed	2.44	###	2.42	###	935,922	###	89.0	89.0	0.0
2008-Nov-04 Tue	2.28	2.43	2.28	2.42	569,174	###	90.4	90.4	0.2
2008-Nov-03 Mon	2.25	###	2.23	###	674,988	###	###	###	0.0
2008-Oct-31 Fri	2.24	2.27	2.2	2.27	539,747	###	###	###	0.2
2008-Oct-30 Thu	2.25	2.27	###	2.23			###	###	###
2008-Oct-29 Wed	###	###	###	2.21			###	###	0.2
2008-Oct-28 Tue	2.24	2.24	###	###	3,589,556	###	###	###	0.0
2008-Oct-27 Mon	###	###	###	2.24			32.9	32.9	###
2008-Oct-24 Fri	2.44	2.5	###	###			44.3	44.3	0.0
2008-Oct-23 Thu	2.22	2.5	2.22	2.46	2,128,328	5,022,854	97.5	97.5	0.2
2008-Oct-22 Wed	###	###	2.4	2.4	1,246,581	###	###	###	###
2008-Oct-21 Tue	2.8	2.83	###	###	869,348	1,230,127	###	###	0.0
2008-Oct-20 Mon	2.8	2.8	###	###			19.5	19.5	0.0
2008-Oct-17 Fri	###	###	2.74	2.84	841,681	###	###	###	0.2
2008-Oct-16 Thu	###	###	2.83	2.89	724,877	###	47.4	47.4	###
2008-Oct-15 Wed	2.84	###	2.84	###	909,026	###	93.2	93.2	0.0
2008-Oct-14 Tue	2.85	3	2.85	3	738,380	###	###	###	0.2
2008-Oct-13 Mon	2.8	2.87	###	2.8	887,926	1,274,173	62.9	62.9	0.2
2008-Oct-10 Fri	2.79	2.85	###	###	1,165,159	1,660,351	36.9	36.9	0.0
2008-Oct-09 Thu	2.81	###	2.72	###			90.9	90.9	0.0
2008-Oct-08 Wed	###	###	2.83	2.83			###	###	0.2
2008-Oct-07 Tue	3	###	2.88	###	1,556,723	2,241,681	82.2	82.2	0.0
2008-Oct-06 Mon	###	###	###	###	376,557	0	###	###	0.0
2008-Oct-03 Fri	###	###	###	3.29	1,230,071	0	###	###	###
2008-Oct-02 Thu	3.2	3.2	###	###			26.6	26.6	0.0
2008-Oct-01 Wed	###	3.22	###	3.22			89.7	89.7	0.2
2008-Sep-30 Tue	2.82	###	2.81	###			90.3	90.3	0.0
2008-Sep-29 Mon	###	###	###	###			###	###	0.0
2008-Sep-26 Fri	###	###	###	###	1,981,357	0	18.8	18.8	0.0
2008-Sep-25 Thu	###	###	###	###			###	###	0.0
2008-Sep-24 Wed	###	###	###	###	1,665,081	0	24.7	24.7	0.0
2008-Sep-23 Tue	###	###	###	3.21	1,278,379	0	###	###	###
2008-Sep-22 Mon	###	3.41	3.24	###	1,231,086	###	84.7	84.7	0.0
2008-Sep-19 Fri	###	###	3.22	3.29			19.2	19.2	###
2008-Sep-18 Thu	###	###	3.2	###			###	###	0.0
2008-Sep-17 Wed	###	3.46	###	###	1,907,257	3,299,554	###	###	0.0
2008-Sep-16 Tue	3.4	3.47	###	###	2,079,173	###	30.1	30.1	0.0
2008-Sep-15 Mon	###	###	3.46	3.51	1,231,220	###	31.6	31.6	###
2008-Sep-12 Fri	3.58	3.59	3.42	3.5			19.2	19.2	0.3
2008-Sep-11 Thu	3.5	###	3.49	###			###	###	0.0
2008-Sep-10 Wed	3.46	###	3.46	3.59	1,216,989	###	90.6	90.6	###
2008-Sep-09 Tue	###	###	3.52	3.56			###	###	0.3
2008-Sep-08 Mon	3.59	###	3.54	###			63.2	63.2	0.0
2008-Sep-05 Fri	3.51	3.55	3.4	3.44			20.0	20.0	0.2
2008-Sep-04 Thu	###	###	3.53	###			34.9	34.9	0.0
2008-Sep-03 Wed	###	3.7	###	###	1,013,470	###	38.5	38.5	0.0
2008-Sep-02 Tue	###	3.7	###	###	1,040,428	###	26.7	26.7	0.0
2008-Sep-01 Mon	###	###	3.57	3.59	284,447	###	###	###	###
2008-Aug-29 Fri	###	###	3.58	###			63.5	63.5	0.0
2008-Aug-28 Thu	3.47	###	3.47	3.57			84.8	84.8	0.3
2008-Aug-27 Wed	3.48	3.55	3.47	3.5			74.5	74.5	0.3
2008-Aug-26 Tue	3.5	3.5	3.44	3.46			21.2	21.2	0.2
2008-Aug-25 Mon	###	3.78	3.5	3.5			###	###	0.3
2008-Aug-22 Fri	3.4	3.56	###	3.56	1,098,780	1,955,828	###	###	0.3
2008-Aug-21 Thu	###	3.43	###	3.42			###	###	0.2
2008-Aug-20 Wed	###	3.49	###	3.45	740,755	###	76.8	76.8	###
2008-Aug-19 Tue	3.43	3.45	###	###			32.9	32.9	0.0
2008-Aug-18 Mon	3.4	3.47	###	3.45	880,289	###	###	###	###
2008-Aug-15 Fri	###	3.41	###	3.41			###	###	###
2008-Aug-14 Thu	###	3.4	###	###			28.9	28.9	0.0
2008-Aug-13 Wed	3.53	3.53	3.42	3.44			25.5	25.5	0.2
2008-Aug-12 Tue	3.49	3.53	3.47	3.53			###	###	0.3
2008-Aug-11 Mon	3.54	3.55	3.46	3.49	670,385	###	###	###	###
2008-Aug-08 Fri	3.48	3.51	3.44	3.47	1,127,152	3,916,853	###	###	0.2
2008-Aug-07 Thu	3.51	3.56	3.51	3.52			71.5	71.5	###
2008-Aug-06 Wed	3.55	###	3.51	3.56	655,774	1,150,883	68.6	68.6	0.3
2008-Aug-05 Tue	3.4	3.47	3.4	3.47	1,154,856	###	87.8	87.8	0.2
2008-Aug-04 Mon	3.52	3.52	3.48	3.51			###	###	###
2008-Aug-01 Fri	3.51	3.51	3.44	3.48	757,621	###	###	###	0.2
2008-Jul-31 Thu	3.51	3.54	3.49	3.5			32.3	32.3	0.3
2008-Jul-30 Wed	3.54	3.59	3.48	3.5			###	###	0.3
2008-Jul-29 Tue	3.57	###	3.49	3.52	677,947	###	###	###	###
2008-Jul-28 Mon	3.55	###	3.5	###	636,451	1,113,789	###	###	0.0
2008-Jul-25 Fri	3.54	###	3.45	3.51			36.5	36.5	###
2008-Jul-24 Thu	3.57	###	3.54	3.55	1,217,320	2,154,656	30.7	30.7	###
2008-Jul-23 Wed	3.55	3.59	3.5	3.53			###	###	0.3
2008-Jul-22 Tue	3.47	3.51	3.47	3.5	662,388	###	71.5	71.5	0.3
2008-Jul-21 Mon	3.48	3.57	3.44	3.53			###	###	0.3
2008-Jul-18 Fri	3.5	3.5	3.4	3.42	2,884,575	9,951,783	###	###	0.2
2008-Jul-17 Thu	3.55	3.55	3.43	3.43	1,210,359	4,224,152	###	###	0.2
2008-Jul-16 Wed	3.55	###	3.5	3.51	1,443,689	2,526,455	###	###	###
2008-Jul-15 Tue	3.5	3.51	3.44	3.49	661,680	###	47.9	47.9	###
2008-Jul-14 Mon	3.48	3.5	3.43	3.48	1,802,742	###	78.0	78.0	0.2
2008-Jul-11 Fri	3.54	3.57	3.49	3.53	747,841	2,639,878	31.6	31.6	0.3
2008-Jul-10 Thu	3.58	###	3.48	3.52			28.9	28.9	###
2008-Jul-09 Wed	3.55	###	3.48	3.58	1,271,887	2,213,083	###	###	0.3
2008-Jul-08 Tue	3.55	###	3.48	3.51	1,243,988	###	###	###	###
2008-Jul-07 Mon	3.48	###	3.47	3.59	1,029,043	1,785,389	90.9	90.9	###
2008-Jul-04 Fri	3.5	3.5	3.45	3.49	1,667,042	5,792,970	29.1	29.1	###
2008-Jul-03 Thu	3.51	###	3.42	3.47	1,875,126	###	###	###	0.2
2008-Jul-02 Wed	###	3.72	3.54	###	1,726,949	6,268,824	35.4	35.4	0.0
2008-Jul-01 Tue	3.76	###	3.71	3.82			78.6	78.6	0.3
2008-Jun-30 Mon	###	3.82	###	3.75	1,553,071	###	###	###	0.3
2008-Jun-27 Fri	3.71	3.74	3.56	###	1,930,070	7,044,755	26.9	26.9	0.0
2008-Jun-26 Thu	3.74	3.85	3.72	3.78	1,109,175	4,198,227	###	###	0.3
2008-Jun-25 Wed	3.71	3.75	###	3.7	897,321	1,682,476	39.4	39.4	0.3
2008-Jun-24 Tue	3.84	3.85	3.73	3.75			25.4	25.4	0.3
2008-Jun-23 Mon	3.8	3.86	3.74	3.86	987,289	###	80.8	80.8	0.3
2008-Jun-20 Fri	3.74	###	3.72	3.85			85.3	85.3	0.3
2008-Jun-19 Thu	3.79	3.83	3.74	3.75			###	###	0.3
2008-Jun-18 Wed	3.71	3.84	###	3.79			###	###	###
2008-Jun-17 Tue	###	3.73	###	3.71	1,606,220	###	###	###	###
2008-Jun-16 Mon	###	###	3.54	###	1,242,688	2,199,557	81.6	81.6	0.0
2008-Jun-13 Fri	3.57	###	3.51	###	1,541,026	###	###	###	0.0
2008-Jun-12 Thu	3.5	###	3.48	3.58	1,062,771	1,849,221	87.9	87.9	0.3
2008-Jun-11 Wed	3.53	###	3.48	3.55			77.6	77.6	###
2008-Jun-10 Tue	3.7	3.7	3.49	3.49			10.4	10.4	###
2008-Jun-06 Fri	3.7	3.76	###	3.71			72.9	72.9	###
2008-Jun-05 Thu	3.71	3.73	###	###	1,598,883	###	42.5	42.5	0.0
2008-Jun-04 Wed	3.59	3.78	3.59	###	1,246,846	4,594,627	83.9	83.9	0.0
2008-Jun-03 Tue	3.59	###	3.56	###	1,269,725	###	###	###	0.0
2008-Jun-02 Mon	3.59	###	3.54	###			###	###	0.0
2008-May-30 Fri	###	###	3.58	###			###	###	0.0
2008-May-29 Thu	3.56	###	3.56	###	629,446	###	###	###	0.0
2008-May-28 Wed	3.59	###	3.53	3.55	852,358	###	###	###	###
2008-May-27 Tue	3.58	###	3.53	3.53	856,572	1,511,849	###	###	0.3
2008-May-26 Mon	3.57	###	3.52	3.55	1,517,681	###	40.1	40.1	###
2008-May-23 Fri	###	###	3.56	3.57	1,368,970	###	32.7	32.7	0.3
2008-May-22 Thu	###	###	3.54	###	1,769,921	###	30.5	30.5	0.0
2008-May-21 Wed	###	###	###	###			###	###	0.0
2008-May-20 Tue	3.72	3.75	###	###	653,945	1,226,146	###	###	0.0
2008-May-19 Mon	3.8	3.87	3.71	3.73			###	###	###
2008-May-16 Fri	3.76	3.87	###	3.86	928,953	1,797,524	81.9	81.9	0.3
2008-May-15 Thu	###	3.85	###	3.72			69.6	69.6	0.3
2008-May-14 Wed	###	###	3.57	3.57			20.5	20.5	0.3
2008-May-13 Tue	###	###	3.55	###	817,552	1,451,154	32.6	32.6	0.0
2008-May-12 Mon	3.58	###	3.57	###	1,066,557	###	###	###	0.0
2008-May-09 Fri	3.57	3.57	3.49	3.57	1,032,282	3,643,955	64.2	64.2	0.3
2008-May-08 Thu	3.45	3.57	3.45	3.57	850,725	2,986,044	###	###	0.3
2008-May-07 Wed	3.53	3.53	3.46	3.51	888,573	###	###	###	###
2008-May-06 Tue	3.48	3.52	3.47	3.48	593,457	###	###	###	0.2
2008-May-05 Mon	3.59	3.59	3.47	3.51	669,421	2,363,056	###	###	###
2008-May-02 Fri	3.52	3.59	3.5	3.59	338,970	1,201,648	###	###	###
2008-May-01 Thu	3.46	3.51	3.42	3.5	380,720	###	74.4	74.4	0.3
2008-Apr-30 Wed	3.51	3.53	3.47	3.47			23.5	23.5	0.2
2008-Apr-29 Tue	3.5	3.52	3.47	3.51	383,345	###	71.7	71.7	###
2008-Apr-28 Mon	3.48	3.53	3.46	3.51			###	###	###
2008-Apr-24 Thu	3.59	###	3.41	3.43	922,258	1,572,449	###	###	0.2
2008-Apr-23 Wed	3.48	###	3.42	###	676,777	1,157,288	###	###	0.0
2008-Apr-22 Tue	3.46	3.49	###	3.47	708,473	1,236,285	###	###	0.2
2008-Apr-21 Mon	3.44	3.5	###	3.44			66.6	66.6	0.2
2008-Apr-18 Fri	3.46	3.48	###	###			18.4	18.4	0.0
2008-Apr-17 Thu	###	###	###	3.41			###	###	###
2008-Apr-16 Wed	3.57	3.59	3.42	3.46			11.7	11.7	0.2
2008-Apr-15 Tue	3.43	###	3.41	3.54	1,531,554	###	###	###	0.3
2008-Apr-14 Mon	3.43	3.46	###	###			30.9	30.9	0.0
2008-Apr-11 Fri	3.41	3.54	###	3.43			74.0	74.0	0.2
2008-Apr-10 Thu	3.55	3.58	###	###			10.6	10.6	0.0
2008-Apr-09 Wed	###	###	3.56	3.58			21.0	21.0	0.3
2008-Apr-08 Tue	###	3.72	###	###	539,951	###	###	###	0.0
2008-Apr-07 Mon	###	3.74	###	3.72			###	###	0.3
2008-Apr-04 Fri	###	###	3.55	###	1,296,649	2,301,551	70.3	70.3	0.0
2008-Apr-03 Thu	3.5	3.59	3.43	3.54	963,145	###	###	###	0.3
2008-Apr-02 Wed	3.44	3.55	3.43	3.52	1,021,024	3,563,373	85.4	85.4	###
2008-Apr-01 Tue	###	3.41	###	3.4			###	###	0.2
2008-Mar-31 Mon	###	3.41	###	3.41	1,211,246	2,065,174	###	###	###
2008-Mar-28 Fri	###	3.42	###	3.41			81.3	81.3	###
2008-Mar-27 Thu	###	###	3.27	###	762,386	###	26.6	26.6	0.0
2008-Mar-26 Wed	###	###	3.27	###	888,248	1,452,285	66.6	66.6	0.0
2008-Mar-25 Tue	3.29	###	3.27	###			67.1	67.1	0.0
2008-Mar-20 Thu	3.25	###	###	###			###	###	0.0
2008-Mar-19 Wed	###	###	3.26	###	1,573,072	###	69.1	69.1	0.0
2008-Mar-18 Tue	###	###	###	3.23	1,978,942	0	79.0	79.0	###
2008-Mar-17 Mon	3.23	3.27	###	###			###	###	0.0
2008-Mar-14 Fri	###	###	3.23	3.26			23.8	23.8	0.2
2008-Mar-13 Thu	###	###	3.22	3.26	922,354	1,484,989	###	###	0.2
2008-Mar-12 Wed	###	###	###	###			31.1	31.1	0.0
2008-Mar-11 Tue	###	###	3.26	3.29			###	###	###
2008-Mar-10 Mon	3.25	###	3.25	###	868,855	1,411,889	###	###	0.0
2008-Mar-07 Fri	###	3.4	3.24	3.24	972,943	3,230,170	16.8	16.8	###
2008-Mar-06 Thu	3.26	3.43	###	###	1,632,124	###	###	###	0.0
2008-Mar-05 Wed	3.47	3.48	3.26	###	913,455	3,078,343	###	###	0.0
2008-Mar-04 Tue	3.43	3.52	###	3.46	1,305,086	2,296,951	81.6	81.6	0.2
2008-Mar-03 Mon	3.54	3.54	###	###	835,927	###	###	###	0.0
2008-Feb-29 Fri	3.53	3.59	3.48	3.55	820,772	2,901,429	###	###	###
2008-Feb-28 Thu	3.54	###	3.52	3.52			###	###	###
2008-Feb-27 Wed	3.46	3.59	3.46	3.59			86.6	86.6	###
2008-Feb-26 Tue	###	###	3.43	3.46	915,847	1,570,677	11.8	11.8	0.2
2008-Feb-25 Mon	###	###	3.45	3.53	596,880	###	###	###	0.3
2008-Feb-22 Fri	3.51	###	3.45	###			81.6	81.6	0.0
2008-Feb-21 Thu	3.52	###	3.41	3.56			76.4	76.4	0.3
2008-Feb-20 Wed	3.47	3.49	3.2	###			26.3	26.3	0.0
2008-Feb-19 Tue	3.46	3.52	3.43	3.52	692,975	2,408,088	###	###	###
2008-Feb-18 Mon	3.29	3.58	3.29	###	886,240	###	###	###	0.0
2008-Feb-15 Fri	3.24	###	3.22	3.25	363,473	###	71.5	71.5	0.2
2008-Feb-14 Thu	###	###	###	###			###	###	0.0
2008-Feb-13 Wed	###	3.41	###	###			###	###	0.0
2008-Feb-12 Tue	3.44	3.47	###	3.4			###	###	0.2
2008-Feb-11 Mon	###	3.43	###	###	655,651	1,124,441	###	###	0.0
2008-Feb-08 Fri	###	3.42	###	###	767,187	1,311,889	###	###	0.0
2008-Feb-07 Thu	3.42	3.45	###	3.42	706,387	###	###	###	0.2
2008-Feb-06 Wed	3.46	3.5	3.42	3.43			###	###	0.2
2008-Feb-05 Tue	3.53	3.56	3.47	3.5			###	###	0.3
2008-Feb-04 Mon	###	3.75	3.53	###			30.9	30.9	0.0
2008-Feb-01 Fri	3.51	###	3.48	###	1,652,174	2,874,782	77.0	77.0	0.0
2008-Jan-31 Thu	3.53	3.53	3.43	3.52	1,415,954	###	36.2	36.2	###
2008-Jan-30 Wed	3.55	3.85	3.51	3.51			###	###	###
2008-Jan-29 Tue	3.54	###	3.43	3.51			40.7	40.7	###
2008-Jan-25 Fri	3.4	3.71	###	3.46			56.0	56.0	0.2
2008-Jan-24 Thu	3.28	3.45	3.26	3.42			###	###	0.2
2008-Jan-23 Wed	3.27	###	###	3.28			58.6	58.6	0.2
2008-Jan-22 Tue	3.26	###	###	###			41.0	41.0	0.0
2008-Jan-21 Mon	###	###	3.25	###	1,251,582	2,033,820	51.4	51.4	0.0
2008-Jan-18 Fri	###	###	3.29	###			###	###	0.0
2008-Jan-17 Thu	3.51	3.51	###	3.43			22.2	22.2	0.2
2008-Jan-16 Wed	3.41	3.41	###	###			39.6	39.6	0.0
2008-Jan-15 Tue	3.52	3.53	3.43	3.44	744,987	2,592,554	###	###	0.2
2008-Jan-14 Mon	3.41	3.51	3.41	3.51			###	###	###
2008-Jan-11 Fri	###	3.46	###	3.41	503,523	###	82.4	82.4	###
2008-Jan-10 Thu	###	3.41	###	###			###	###	0.0
2008-Jan-09 Wed	3.41	3.42	###	###			27.1	27.1	0.0
2008-Jan-08 Tue	3.42	3.46	###	3.43			77.2	77.2	0.2
2008-Jan-07 Mon	3.45	3.48	###	3.42			37.5	37.5	0.2
2008-Jan-04 Fri	3.54	3.54	3.46	3.49	1,063,258	###	###	###	###
2008-Jan-03 Thu	3.48	3.51	3.4	3.5	612,979	2,117,842	###	###	0.3
2008-Jan-02 Wed	3.52	3.55	3.47	3.5	271,022	951,287	###	###	0.3
2007-Dec-31 Mon	3.55	3.55	3.47	3.48			###	###	0.2
2007-Dec-28 Fri	3.57	3.57	3.43	3.5	378,273	1,323,955	14.2	14.2	0.3
2007-Dec-27 Thu	3.53	3.57	3.48	3.57			75.0	75.0	0.3
2007-Dec-24 Mon	###	###	3.5	3.54			###	###	0.3
2007-Dec-21 Fri	3.52	###	3.51	3.54	467,585	###	67.8	67.8	0.3
2007-Dec-20 Thu	3.47	###	3.46	3.57	3,482,186	6,024,181	87.4	87.4	0.3
2007-Dec-19 Wed	3.41	3.46	###	3.43	1,546,553	###	71.2	71.2	0.2
2007-Dec-18 Tue	###	3.41	###	###	2,291,645	3,907,254	###	###	0.0
2007-Dec-17 Mon	3.5	3.55	3.4	3.43	3,043,975	###	48.8	48.8	0.2
2007-Dec-14 Fri	###	###	3.5	3.54			14.0	14.0	0.3
2007-Dec-13 Thu	3.79	3.8	3.55	###	3,319,852	12,200,456	###	###	0.0
2007-Dec-12 Wed	3.85	3.85	3.73	3.75	1,017,879	###	12.2	12.2	0.3
2007-Dec-11 Tue	3.88	###	3.79	3.88	971,620	###	68.4	68.4	0.3
2007-Dec-10 Mon	3.77	3.85	3.76	3.85	472,158	###	86.2	86.2	0.3
2007-Dec-07 Fri	###	3.77	###	3.76			###	###	0.3
2007-Dec-06 Thu	###	3.74	###	###			###	###	0.0
2007-Dec-05 Wed	###	###	###	###			###	###	0.0
2007-Dec-04 Tue	3.55	3.74	3.55	###			###	###	0.0
2007-Dec-03 Mon	###	###	3.57	3.58	286,948	###	24.8	24.8	0.3
2007-Nov-30 Fri	3.58	###	3.52	###			###	###	0.0
2007-Nov-29 Thu	3.57	###	3.51	3.53			29.8	29.8	0.3
2007-Nov-28 Wed	###	###	3.45	3.56			19.2	19.2	0.3
2007-Nov-27 Tue	3.52	###	3.52	###	419,870	738,971	###	###	0.0
2007-Nov-26 Mon	3.53	###	3.49	###			###	###	0.0
2007-Nov-23 Fri	3.47	3.5	3.45	3.46	795,125	2,763,059	35.4	35.4	0.2
2007-Nov-22 Thu	3.45	3.53	3.43	3.47			###	###	0.2
2007-Nov-21 Wed	3.51	3.51	3.41	3.45	1,262,489	###	28.7	28.7	###
2007-Nov-20 Tue	3.55	3.58	3.45	3.45	1,369,445	###	###	###	###
2007-Nov-19 Mon	3.57	###	3.53	###			75.1	75.1	0.0
2007-Nov-16 Fri	3.53	3.55	3.48	3.52			34.9	34.9	###
2007-Nov-15 Thu	3.49	3.58	3.41	3.51	1,591,749	###	72.5	72.5	###
2007-Nov-14 Wed	3.55	3.56	3.44	3.45	1,762,489	###	14.3	14.3	###
2007-Nov-13 Tue	3.46	3.58	3.43	3.5			77.2	77.2	0.3
2007-Nov-12 Mon	3.41	3.51	###	###	925,778	1,624,740	44.2	44.2	0.0
2007-Nov-09 Fri	3.5	3.56	3.4	3.45			###	###	###
2007-Nov-08 Thu	###	###	3.46	3.5	1,048,586	1,814,053	###	###	0.3
2007-Nov-07 Wed	###	###	3.56	###			72.0	72.0	0.0
2007-Nov-06 Tue	3.7	3.7	3.51	3.59	909,852	###	9.9	9.9	###
2007-Nov-05 Mon	3.73	3.73	###	###			26.8	26.8	0.0
2007-Nov-02 Fri	###	3.78	###	3.73			###	###	###
2007-Nov-01 Thu	3.75	3.82	3.74	3.79	1,148,986	###	###	###	###
2007-Oct-31 Wed	3.74	3.8	###	###			18.9	18.9	0.0
2007-Oct-30 Tue	###	3.74	###	3.73			83.7	83.7	###
2007-Oct-29 Mon	###	3.7	###	###	2,575,275	4,764,258	33.3	33.3	0.0
2007-Oct-26 Fri	3.76	3.76	###	###	975,125	###	18.4	18.4	0.0
2007-Oct-25 Thu	3.73	3.81	3.73	3.76			76.0	76.0	0.3
2007-Oct-24 Wed	3.78	3.81	3.72	3.72	334,879	###	###	###	0.3
2007-Oct-23 Tue	3.81	3.83	3.7	3.78	504,080	###	###	###	0.3
2007-Oct-22 Mon	3.8	3.83	3.77	3.79			###	###	###
2007-Oct-19 Fri	###	###	3.8	3.87			###	###	###
2007-Oct-18 Thu	###	###	###	###			69.0	69.0	0.0
2007-Oct-17 Wed	###	###	3.85	3.88			###	###	0.3
2007-Oct-16 Tue	3.82	3.88	3.82	3.85	823,688	###	73.8	73.8	0.3
2007-Oct-15 Mon	3.82	3.89	3.78	3.89	410,887	1,575,751	###	###	0.3
2007-Oct-12 Fri	3.83	3.85	3.75	3.83			###	###	###
2007-Oct-11 Thu	###	###	3.89	###	1,204,528	###	###	###	0.0
2007-Oct-10 Wed	###	###	3.88	###			33.5	33.5	0.0
2007-Oct-09 Tue	3.86	###	3.85	3.87			67.4	67.4	###
2007-Oct-08 Mon	3.88	3.89	3.84	3.87			###	###	###
2007-Oct-05 Fri	3.86	3.89	3.82	3.86	869,177	3,350,677	62.8	62.8	0.3
2007-Oct-04 Thu	3.75	3.89	3.75	3.83	981,840	3,750,628	87.1	87.1	###
2007-Oct-03 Wed	###	###	3.78	3.79	613,775	###	16.8	16.8	###
2007-Oct-02 Tue	3.86	###	3.84	3.89	1,321,674	###	###	###	0.3
2007-Oct-01 Mon	###	###	###	###	320,773	0	###	###	0.0
2007-Sep-28 Fri	###	###	###	###			###	###	0.0
2007-Sep-27 Thu	###	###	###	###			###	###	0.0
2007-Sep-26 Wed	###	4	3.88	###			###	###	0.0
2007-Sep-25 Tue	###	###	3.83	###	1,683,773	3,224,425	30.0	30.0	0.0
2007-Sep-24 Mon	3.88	###	3.85	###			###	###	0.0
2007-Sep-21 Fri	###	###	3.82	3.83			15.5	15.5	###
2007-Sep-20 Thu	3.85	###	3.8	###			###	###	0.0
2007-Sep-19 Wed	###	3.81	###	3.75	1,275,640	###	84.6	84.6	0.3
2007-Sep-18 Tue	###	###	3.59	###	1,656,341	###	###	###	0.0
2007-Sep-17 Mon	3.7	3.7	###	###			###	###	0.0
2007-Sep-14 Fri	###	###	###	###	660,479	0	###	###	0.0
2007-Sep-13 Thu	###	###	3.57	###			###	###	0.0
2007-Sep-12 Wed	3.71	3.71	###	###	758,850	###	24.7	24.7	0.0
2007-Sep-11 Tue	###	3.7	3.58	###			80.0	80.0	0.0
2007-Sep-10 Mon	###	###	3.58	3.58	410,688	###	28.8	28.8	0.3
2007-Sep-07 Fri	###	###	###	###			27.1	27.1	0.0
2007-Sep-06 Thu	###	3.73	3.59	###	1,158,750	4,241,025	23.4	23.4	0.0
2007-Sep-05 Wed	3.76	3.89	3.7	3.74			###	###	0.3
2007-Sep-04 Tue	###	3.76	###	3.72			80.6	80.6	0.3
2007-Sep-03 Mon	###	###	###	###			###	###	0.0
2007-Aug-31 Fri	3.56	###	3.54	3.59			###	###	###
2007-Aug-30 Thu	3.59	###	3.5	3.54	2,092,725	###	26.7	26.7	0.3
2007-Aug-29 Wed	3.53	3.58	###	3.5	814,344	1,457,675	24.2	24.2	0.3
2007-Aug-28 Tue	3.5	3.58	3.49	3.53	1,464,984	###	71.9	71.9	0.3
2007-Aug-27 Mon	3.4	3.59	3.4	3.49			82.5	82.5	###
2007-Aug-24 Fri	###	3.4	###	###			###	###	0.0
2007-Aug-23 Thu	###	3.47	3.27	###	1,721,627	5,801,882	18.5	18.5	0.0
2007-Aug-22 Wed	3.2	###	###	###	1,616,553	0	83.5	83.5	0.0
2007-Aug-21 Tue	3.2	3.2	###	3.2			62.6	62.6	0.2
2007-Aug-20 Mon	3.2	3.22	###	3.2	940,477	###	###	###	0.2
2007-Aug-17 Fri	###	3.24	###	3.2	1,082,857	1,754,228	###	###	0.2
2007-Aug-16 Thu	3.25	3.27	###	###			###	###	0.0
2007-Aug-15 Wed	###	3.23	###	###	792,626	###	89.5	89.5	0.0
2007-Aug-14 Tue	3.26	3.29	3.23	3.26			77.9	77.9	0.2
2007-Aug-13 Mon	3.25	###	3.21	###	722,389	###	###	###	0.0
2007-Aug-10 Fri	###	###	###	###	1,659,125	0	###	###	0.0
2007-Aug-09 Thu	3.43	3.44	###	3.41			###	###	###
2007-Aug-08 Wed	###	3.49	###	3.42	617,076	###	78.2	78.2	0.2
2007-Aug-07 Tue	3.29	###	3.24	###			###	###	0.0
2007-Aug-06 Mon	###	###	3.21	3.21			###	###	###
2007-Aug-03 Fri	###	###	3.25	###	343,378	557,989	###	###	0.0
2007-Aug-02 Thu	###	###	3.21	###			###	###	0.0
2007-Aug-01 Wed	###	###	###	3.25			95.2	95.2	0.2
2007-Jul-31 Tue	3.2	###	###	###			###	###	0.0
2007-Jul-30 Mon	###	3.26	###	3.2			72.9	72.9	0.2
2007-Jul-27 Fri	3.29	###	###	###			###	###	0.0
2007-Jul-26 Thu	###	###	3.28	###			80.5	80.5	0.0
2007-Jul-25 Wed	3.44	3.44	3.27	###			9.9	9.9	0.0
2007-Jul-24 Tue	3.45	3.48	3.43	3.44	525,082	1,814,158	###	###	0.2
2007-Jul-23 Mon	3.51	3.52	3.43	3.45	510,078	1,772,521	###	###	###
2007-Jul-20 Fri	3.55	3.55	3.46	3.53	624,340	###	###	###	0.3
2007-Jul-19 Thu	###	###	3.51	3.54	513,227	###	18.3	18.3	0.3
2007-Jul-18 Wed	###	###	3.52	3.56	490,541	863,352	26.4	26.4	0.3
2007-Jul-17 Tue	3.59	###	3.54	3.59	964,724	###	67.9	67.9	###
2007-Jul-16 Mon	###	###	3.55	3.56			28.1	28.1	0.3
2007-Jul-13 Fri	###	###	3.56	###			###	###	0.0
2007-Jul-12 Thu	###	###	3.56	3.58	527,778	939,444	###	###	0.3
2007-Jul-11 Wed	###	###	3.59	###	561,975	1,008,745	35.0	35.0	0.0
2007-Jul-10 Tue	###	###	3.59	###	405,277	727,472	18.1	18.1	0.0
2007-Jul-09 Mon	3.58	###	3.55	###			86.1	86.1	0.0
2007-Jul-06 Fri	3.53	3.55	3.48	3.55	425,885	1,496,985	71.2	71.2	###
2007-Jul-05 Thu	3.5	3.53	3.49	3.5	471,586	###	62.1	62.1	0.3
2007-Jul-04 Wed	3.56	###	3.51	3.52	513,379	900,980	###	###	###
2007-Jul-03 Tue	3.54	###	3.53	3.55	1,447,129	2,554,182	71.5	71.5	###
2007-Jul-02 Mon	###	3.7	3.51	3.55			###	###	###
2007-Jun-29 Fri	3.52	###	3.51	###			###	###	0.0
2007-Jun-28 Thu	3.52	3.57	3.52	3.54	715,823	###	65.4	65.4	0.3
2007-Jun-27 Wed	3.53	3.59	3.5	3.51			###	###	###
2007-Jun-26 Tue	3.58	###	3.5	3.51			###	###	###
2007-Jun-25 Mon	3.5	3.59	3.5	3.51	1,287,046	4,562,578	72.0	72.0	###
2007-Jun-22 Fri	3.51	3.51	3.46	3.5	510,144	1,777,851	###	###	0.3
2007-Jun-21 Thu	3.5	3.53	3.49	3.5			###	###	0.3
2007-Jun-20 Wed	3.55	3.55	3.49	3.53			###	###	0.3
2007-Jun-19 Tue	3.47	3.54	3.42	3.52	558,372	###	###	###	###
2007-Jun-18 Mon	3.55	3.56	3.48	3.48	490,880	###	22.8	22.8	0.2
2007-Jun-15 Fri	3.53	3.57	3.53	3.55	845,774	###	70.7	70.7	###
2007-Jun-14 Thu	3.54	3.55	3.45	3.51	860,745	###	30.2	30.2	###
2007-Jun-13 Wed	3.55	###	3.41	3.44			13.8	13.8	0.2
2007-Jun-12 Tue	###	###	3.56	###	1,183,749	2,107,073	###	###	0.0
2007-Jun-08 Fri	3.58	###	3.58	###	1,432,959	###	###	###	0.0
2007-Jun-07 Thu	###	3.7	3.55	###	418,024	###	###	###	0.0
2007-Jun-06 Wed	3.58	###	3.53	###			76.9	76.9	0.0
2007-Jun-05 Tue	3.58	###	3.52	3.56			38.9	38.9	0.3
2007-Jun-04 Mon	###	###	3.58	###			###	###	0.0
2007-Jun-01 Fri	###	3.7	###	###	879,742	1,627,522	62.7	62.7	0.0
2007-May-31 Thu	###	###	###	###			22.1	22.1	0.0
2007-May-30 Wed	3.75	3.75	3.55	###			###	###	0.0
2007-May-29 Tue	###	3.74	###	3.74			88.5	88.5	0.3
2007-May-28 Mon	3.73	3.73	###	###	302,586	564,322	17.3	17.3	0.0
2007-May-25 Fri	###	3.74	###	3.74	338,625	633,228	79.6	79.6	0.3
2007-May-24 Thu	3.73	3.73	3.56	3.7	795,344	2,899,028	###	###	0.3
2007-May-23 Wed	3.72	3.73	###	3.73			###	###	###
2007-May-22 Tue	3.71	3.72	###	3.7			39.4	39.4	0.3
2007-May-21 Mon	###	3.72	###	3.72			81.4	81.4	0.3
2007-May-18 Fri	###	###	###	###			###	###	0.0
2007-May-17 Thu	###	###	###	###	1,157,476	0	65.4	65.4	0.0
2007-May-16 Wed	###	###	###	###			###	###	0.0
2007-May-15 Tue	3.57	###	3.56	###			82.0	82.0	0.0
2007-May-14 Mon	###	###	3.56	###	517,459	921,077	###	###	0.0
2007-May-11 Fri	3.59	###	3.55	###			###	###	0.0
2007-May-10 Thu	###	###	###	###	527,725	0	###	###	0.0
2007-May-09 Wed	###	###	3.59	###			68.0	68.0	0.0
2007-May-08 Tue	3.73	3.73	3.53	###			###	###	0.0
2007-May-07 Mon	3.8	3.8	3.7	3.74			###	###	0.3
2007-May-04 Fri	3.73	3.82	3.72	3.82			###	###	0.3
2007-May-03 Thu	3.89	3.89	3.71	3.79			12.0	12.0	###
2007-May-02 Wed	###	3.84	###	3.8	1,185,684	###	###	###	###
2007-May-01 Tue	3.59	###	3.56	###	510,181	908,122	83.2	83.2	0.0
2007-Apr-30 Mon	3.51	3.59	3.51	3.51			###	###	###
2007-Apr-27 Fri	###	###	3.51	3.51			###	###	###
2007-Apr-26 Thu	###	3.71	###	###			34.6	34.6	0.0
2007-Apr-24 Tue	###	###	3.55	###			71.2	71.2	0.0
2007-Apr-23 Mon	3.78	3.78	3.4	###	1,307,429	4,693,670	###	###	0.0
2007-Apr-20 Fri	3.83	3.83	3.77	3.78			22.5	22.5	0.3
2007-Apr-19 Thu	3.8	3.89	3.75	3.81	1,357,176	###	###	###	0.3
2007-Apr-18 Wed	3.78	3.8	3.73	3.77	1,048,385	###	###	###	###
2007-Apr-17 Tue	3.8	3.8	###	3.75			33.9	33.9	0.3
2007-Apr-16 Mon	3.59	3.7	3.56	###			76.4	76.4	0.0
2007-Apr-13 Fri	###	###	3.55	3.55	731,078	###	16.3	16.3	###
2007-Apr-12 Thu	3.53	###	3.48	3.59			78.2	78.2	###
2007-Apr-11 Wed	3.71	3.72	3.52	3.54			###	###	0.3
2007-Apr-10 Tue	3.45	3.72	3.45	3.7	585,641	2,099,522	94.4	94.4	0.3
2007-Apr-05 Thu	3.45	3.48	3.43	3.43	496,045	###	###	###	0.2
2007-Apr-04 Wed	3.47	3.5	3.4	3.45	686,624	2,368,852	29.9	29.9	###
2007-Apr-03 Tue	###	3.46	###	3.42	618,970	###	78.7	78.7	0.2
2007-Apr-02 Mon	3.46	3.46	###	###	634,253	1,097,257	15.8	15.8	0.0
2007-Mar-30 Fri	3.5	3.5	3.42	3.43	689,372	2,385,227	14.8	14.8	0.2
2007-Mar-29 Thu	3.45	3.46	3.4	3.46	359,349	###	###	###	0.2
2007-Mar-28 Wed	###	3.45	###	3.43	439,076	###	81.9	81.9	0.2
2007-Mar-27 Tue	3.51	3.51	###	3.42	398,122	###	13.8	13.8	0.2
2007-Mar-26 Mon	3.5	3.5	3.46	3.49			33.0	33.0	###
2007-Mar-23 Fri	3.51	3.55	###	3.45			###	###	###
2007-Mar-22 Thu	###	3.57	###	3.49	1,372,726	###	###	###	###
2007-Mar-21 Wed	###	3.41	###	###	549,273	###	32.1	32.1	0.0
2007-Mar-20 Tue	3.45	3.45	###	###	455,573	###	###	###	0.0
2007-Mar-19 Mon	3.45	3.45	###	3.41			24.4	24.4	###
2007-Mar-16 Fri	###	3.46	###	3.45	517,255	894,851	###	###	###
2007-Mar-15 Thu	###	###	###	###			84.0	84.0	0.0
2007-Mar-14 Wed	3.29	###	3.26	###	639,647	1,042,624	75.3	75.3	0.0
2007-Mar-13 Tue	3.44	3.46	3.29	###	472,686	###	14.3	14.3	0.0
2007-Mar-12 Mon	3.29	###	3.28	###	514,352	###	83.6	83.6	0.0
2007-Mar-09 Fri	3.28	###	3.23	###	746,647	###	71.2	71.2	0.0
2007-Mar-08 Thu	3.26	###	3.23	###	331,146	###	###	###	0.0
2007-Mar-07 Wed	###	###	3.2	3.28	1,141,050	1,825,680	19.4	19.4	0.2
2007-Mar-06 Tue	3.27	###	3.25	###	976,346	###	67.1	67.1	0.0
2007-Mar-05 Mon	###	###	3.27	3.29			###	###	###
2007-Mar-02 Fri	3.28	###	3.28	###	1,246,926	2,044,958	79.1	79.1	0.0
2007-Mar-01 Thu	3.26	###	3.23	###	1,410,946	2,278,677	79.2	79.2	0.0
2007-Feb-28 Wed	###	###	3.25	###			###	###	0.0
2007-Feb-27 Tue	###	3.44	###	3.41	810,254	###	###	###	###
2007-Feb-26 Mon	###	3.43	###	###			###	###	0.0
2007-Feb-23 Fri	###	3.45	3.29	3.44			###	###	0.2
2007-Feb-22 Thu	###	3.56	###	###			###	###	0.0
2007-Feb-21 Wed	###	###	###	###			37.3	37.3	0.0
2007-Feb-20 Tue	###	###	###	###			###	###	0.0
2007-Feb-19 Mon	###	###	###	###			###	###	0.0
2007-Feb-16 Fri	###	###	2.87	###			###	###	0.0
2007-Feb-15 Thu	###	###	2.89	###	549,779	###	###	###	0.0
2007-Feb-14 Wed	2.86	###	2.86	###	956,175	###	80.2	80.2	0.0
2007-Feb-13 Tue	2.81	2.85	2.81	2.82			###	###	###
2007-Feb-12 Mon	2.8	2.85	2.8	2.82	1,186,323	###	75.3	75.3	###
2007-Feb-09 Fri	2.79	2.79	2.76	2.78	686,456	###	29.4	29.4	0.2
2007-Feb-08 Thu	2.73	2.79	2.72	2.76	830,070	2,286,842	###	###	0.2
2007-Feb-07 Wed	2.73	2.76	2.7	2.76			79.2	79.2	0.2
2007-Feb-06 Tue	2.72	2.74	###	###	565,286	774,441	29.0	29.0	0.0
2007-Feb-05 Mon	2.72	2.74	###	###			22.1	22.1	0.0
2007-Feb-02 Fri	2.71	2.75	2.7	2.73	665,751	1,814,171	###	###	###
2007-Feb-01 Thu	2.73	2.74	###	###			###	###	0.0
2007-Jan-31 Wed	2.7	2.74	2.7	2.71	731,473	###	###	###	###
2007-Jan-30 Tue	2.73	2.76	###	2.7	1,104,927	###	###	###	0.2
2007-Jan-29 Mon	2.77	2.78	2.72	2.72	861,089	###	###	###	0.2
2007-Jan-25 Thu	2.8	2.81	2.77	2.77	670,520	1,870,750	27.6	27.6	0.2
2007-Jan-24 Wed	2.85	2.85	2.8	2.83	886,625	###	28.5	28.5	0.2
2007-Jan-23 Tue	2.82	2.84	2.8	2.81			32.9	32.9	###
2007-Jan-22 Mon	2.87	2.89	2.83	2.84			###	###	0.2
2007-Jan-19 Fri	2.84	2.87	2.75	2.83	362,174	###	29.8	29.8	0.2
2007-Jan-18 Thu	###	###	2.86	2.87	520,122	743,774	###	###	###
2007-Jan-17 Wed	2.83	###	2.81	2.85	536,943	###	74.1	74.1	###
2007-Jan-16 Tue	2.82	###	2.78	2.81	1,001,028	1,391,428	###	###	###
2007-Jan-15 Mon	2.76	2.82	2.75	2.81	324,349	###	###	###	###
2007-Jan-12 Fri	2.76	2.77	2.73	2.75	345,286	###	26.2	26.2	###
2007-Jan-11 Thu	2.72	2.74	2.71	2.73			68.2	68.2	###
2007-Jan-10 Wed	2.72	2.77	2.72	2.75			###	###	###
2007-Jan-09 Tue	2.81	2.83	2.72	2.73	830,276	###	11.5	11.5	###
2007-Jan-08 Mon	###	2.82	###	2.77	799,756	1,127,655	###	###	0.2
2007-Jan-05 Fri	###	2.72	###	2.7			###	###	0.2
2007-Jan-04 Thu	2.72	2.72	###	2.7			###	###	0.2
2007-Jan-03 Wed	2.73	2.74	2.7	2.71	340,071	###	###	###	###
2007-Jan-02 Tue	2.81	2.85	2.71	2.72			8.3	8.3	0.2
2006-Dec-29 Fri	2.79	2.87	2.79	2.81	337,852	956,121	###	###	###
2006-Dec-28 Thu	2.84	2.84	2.78	2.78			###	###	0.2
2006-Dec-27 Wed	2.8	2.84	2.76	2.84	142,885	400,078	76.5	76.5	0.2
2006-Dec-22 Fri	###	###	2.79	2.79			###	###	###
2006-Dec-21 Thu	###	###	2.81	2.86			11.9	11.9	0.2
2006-Dec-20 Wed	2.89	###	2.84	2.89			###	###	###
2006-Dec-19 Tue	2.81	2.89	2.77	2.86			83.9	83.9	0.2
2006-Dec-18 Mon	2.77	2.81	2.77	2.81	503,126	1,403,721	79.3	79.3	###
2006-Dec-15 Fri	2.79	2.8	2.74	2.77			###	###	0.2
2006-Dec-14 Thu	2.75	2.82	2.71	2.8	565,586	1,563,845	79.6	79.6	0.2
2006-Dec-13 Wed	2.7	2.79	2.7	2.79	290,857	###	91.1	91.1	###
2006-Dec-12 Tue	2.71	2.74	2.7	2.7	1,129,842	3,073,170	###	###	0.2
2006-Dec-11 Mon	2.71	2.71	###	###			22.9	22.9	0.0
2006-Dec-08 Fri	2.75	2.78	###	2.72			###	###	0.2
2006-Dec-07 Thu	2.7	2.78	###	2.75			84.0	84.0	###
2006-Dec-06 Wed	###	2.7	###	2.7	795,350	1,073,722	90.2	90.2	0.2
2006-Dec-05 Tue	2.57	2.7	2.57	###			###	###	0.0
2006-Dec-04 Mon	2.55	2.59	2.53	2.53			###	###	###
2006-Dec-01 Fri	###	###	2.56	2.56	637,381	815,847	###	###	0.2
2006-Nov-30 Thu	###	###	2.59	###	260,742	###	70.7	70.7	0.0
2006-Nov-29 Wed	2.53	###	2.53	###			86.9	86.9	0.0
2006-Nov-28 Tue	2.57	2.59	2.51	2.54	392,273	###	27.5	27.5	###
2006-Nov-27 Mon	2.56	###	2.56	2.58			73.1	73.1	0.2
2006-Nov-24 Fri	###	###	2.59	2.59	250,682	###	25.4	25.4	0.2
2006-Nov-23 Thu	2.59	###	2.5	###			###	###	0.0
2006-Nov-22 Wed	2.52	2.59	2.51	2.59	686,886	1,751,559	85.7	85.7	0.2
2006-Nov-21 Tue	2.46	2.52	2.46	2.51	236,478	###	82.8	82.8	###
2006-Nov-20 Mon	2.55	2.55	2.46	2.46	792,851	###	###	###	0.2
2006-Nov-17 Fri	2.54	2.55	2.51	2.53	278,089	###	###	###	###
2006-Nov-16 Thu	2.5	2.55	2.48	2.5			###	###	0.2
2006-Nov-15 Wed	2.47	2.57	2.47	2.5			###	###	0.2
2006-Nov-14 Tue	2.41	2.48	2.41	2.48	296,471	724,871	###	###	0.2
2006-Nov-13 Mon	2.46	2.49	2.42	2.42	179,451	440,552	###	###	0.2
2006-Nov-10 Fri	2.5	2.5	2.47	2.47	402,082	999,173	19.8	19.8	###
2006-Nov-09 Thu	2.46	2.51	2.45	2.47	337,656	837,386	74.9	74.9	###
2006-Nov-08 Wed	2.59	2.59	2.45	2.45			5.4	5.4	0.2
2006-Nov-07 Tue	###	###	2.56	###	262,322	335,772	###	###	0.0
2006-Nov-06 Mon	2.55	###	2.54	###			81.9	81.9	0.0
2006-Nov-03 Fri	###	###	2.54	2.55	230,525	###	16.3	16.3	0.2
2006-Nov-02 Thu	2.57	###	2.53	2.57			###	###	###
2006-Nov-01 Wed	2.52	2.57	2.52	2.57			82.2	82.2	###
2006-Oct-31 Tue	2.55	2.55	2.51	2.54			###	###	###
2006-Oct-30 Mon	2.48	2.55	2.48	2.52			###	###	###
2006-Oct-27 Fri	2.52	2.52	2.45	2.45	505,174	1,255,357	12.8	12.8	0.2
2006-Oct-26 Thu	2.49	2.52	2.48	2.52	373,441	###	75.7	75.7	###
2006-Oct-25 Wed	2.47	2.51	2.47	2.49	204,358	508,851	72.6	72.6	0.2
2006-Oct-24 Tue	2.5	2.52	2.46	2.47			27.8	27.8	###
2006-Oct-23 Mon	2.47	2.51	2.47	2.5	829,456	2,065,345	79.4	79.4	0.2
2006-Oct-20 Fri	2.49	2.49	2.46	2.48			27.4	27.4	0.2
2006-Oct-19 Thu	2.45	2.49	2.41	2.46			73.1	73.1	0.2
2006-Oct-18 Wed	2.45	2.45	2.41	2.45	359,550	###	###	###	0.2
2006-Oct-17 Tue	2.45	2.46	2.41	2.41			23.2	23.2	0.2
2006-Oct-16 Mon	2.41	2.46	2.41	2.46			80.9	80.9	0.2
2006-Oct-13 Fri	2.41	2.44	2.41	2.43	232,056	###	74.2	74.2	###
2006-Oct-12 Thu	2.41	2.44	2.41	2.41	291,024	###	###	###	0.2
2006-Oct-11 Wed	2.41	2.44	2.4	2.42	296,126	716,624	64.8	64.8	0.2
2006-Oct-10 Tue	2.4	2.43	2.4	2.41	498,744	###	65.6	65.6	0.2
2006-Oct-09 Mon	2.42	2.43	###	2.4	550,951	###	###	###	###
2006-Oct-06 Fri	2.42	2.45	###	2.42	138,785	###	64.5	64.5	0.2
2006-Oct-05 Thu	2.4	2.45	###	2.45	685,155	###	###	###	0.2
2006-Oct-04 Wed	2.42	2.42	###	###			###	###	0.0
2006-Oct-03 Tue	###	2.42	###	2.42	708,957	###	###	###	0.2
2006-Oct-02 Mon	###	###	###	###	104,321	0	84.7	84.7	0.0
2006-Sep-29 Fri	###	###	###	###	397,675	0	67.7	67.7	0.0
2006-Sep-28 Thu	###	###	###	###	544,229	0	###	###	0.0
2006-Sep-27 Wed	2.26	###	2.26	###	380,555	430,027	86.1	86.1	0.0
2006-Sep-26 Tue	2.26	2.28	2.25	2.26	390,289	###	71.5	71.5	###
2006-Sep-25 Mon	2.27	2.27	2.25	2.26	739,080	1,670,320	28.2	28.2	###
2006-Sep-22 Fri	2.23	2.27	2.23	2.25	615,689	###	78.9	78.9	###
2006-Sep-21 Thu	2.23	2.26	2.23	2.23	2,847,929	###	###	###	###
2006-Sep-20 Wed	2.25	2.25	2.22	2.23	797,641	1,782,727	28.1	28.1	###
2006-Sep-19 Tue	2.22	2.27	2.22	2.25	786,474	###	###	###	###
2006-Sep-18 Mon	2.25	2.25	2.2	2.21	1,903,056	###	###	###	0.2
2006-Sep-15 Fri	2.23	2.25	2.22	2.23			66.7	66.7	###
2006-Sep-14 Thu	###	2.23	###	2.22	1,597,887	1,781,644	76.7	76.7	0.2
2006-Sep-13 Wed	2.21	2.22	###	###			15.1	15.1	0.0
2006-Sep-12 Tue	###	2.21	###	###			40.4	40.4	0.0
2006-Sep-11 Mon	2.23	2.28	###	###	863,843	984,781	###	###	0.0
2006-Sep-08 Fri	2.2	2.26	###	2.21			###	###	0.2
2006-Sep-07 Thu	2.28	###	###	2.22			###	###	0.2
2006-Sep-06 Wed	2.26	###	2.26	###			85.9	85.9	0.0
2006-Sep-05 Tue	###	###	###	###			###	###	0.0
2006-Sep-04 Mon	###	###	###	###			###	###	0.0
2006-Sep-01 Fri	###	2.4	###	###	1,311,952	1,574,342	75.1	75.1	0.0
2006-Aug-31 Thu	2.4	2.41	###	###			15.5	15.5	0.0
2006-Aug-30 Wed	2.41	2.42	###	2.4	1,013,656	1,226,523	28.7	28.7	###
2006-Aug-29 Tue	2.44	2.45	2.4	2.4			###	###	###
2006-Aug-28 Mon	2.44	2.46	2.4	2.42			29.4	29.4	0.2
2006-Aug-25 Fri	###	2.46	###	2.44	887,854	###	###	###	0.2
2006-Aug-24 Thu	2.47	2.47	###	###	1,446,828	###	###	###	0.0
2006-Aug-23 Wed	2.49	2.54	2.45	2.49	433,489	1,081,555	64.3	64.3	0.2
2006-Aug-22 Tue	2.47	2.54	2.47	2.5			79.2	79.2	0.2
2006-Aug-21 Mon	2.52	2.54	2.5	2.52	176,224	444,084	###	###	###
2006-Aug-18 Fri	2.48	2.54	2.48	2.51	595,726	1,495,272	76.0	76.0	###
2006-Aug-17 Thu	2.45	2.54	2.43	2.54	704,356	1,750,324	###	###	###
2006-Aug-16 Wed	2.48	2.48	###	###	441,582	###	###	###	0.0
2006-Aug-15 Tue	2.49	2.49	2.41	2.47			###	###	###
2006-Aug-14 Mon	2.5	2.51	2.47	2.49	594,725	###	###	###	0.2
2006-Aug-11 Fri	2.49	2.5	2.46	2.48			###	###	0.2
2006-Aug-10 Thu	2.48	2.49	2.46	2.48	668,125	###	68.7	68.7	0.2
2006-Aug-09 Wed	2.48	2.48	2.45	2.46			###	###	0.2
2006-Aug-08 Tue	2.44	2.51	2.44	2.49			83.4	83.4	0.2
2006-Aug-07 Mon	2.52	2.52	2.45	2.45	129,473	321,740	###	###	0.2
2006-Aug-04 Fri	2.49	2.52	2.47	2.48	442,351	###	###	###	0.2
2006-Aug-03 Thu	2.48	2.52	2.48	2.5	979,228	2,448,070	###	###	0.2
2006-Aug-02 Wed	2.48	2.51	2.45	2.48			###	###	0.2
2006-Aug-01 Tue	2.53	2.55	2.53	2.55			###	###	0.2
2006-Jul-31 Mon	2.55	2.56	2.47	2.52	360,243	###	###	###	###
2006-Jul-28 Fri	2.52	2.55	2.5	2.55	379,524	###	81.9	81.9	0.2
2006-Jul-27 Thu	###	2.51	###	2.5	858,041	1,076,841	###	###	0.2
2006-Jul-26 Wed	2.45	2.45	###	2.43	726,348	889,776	###	###	###
2006-Jul-25 Tue	2.46	2.5	2.43	2.46			70.2	70.2	0.2
2006-Jul-24 Mon	2.46	2.48	2.43	2.46			75.8	75.8	0.2
2006-Jul-21 Fri	2.5	2.5	2.43	2.46			21.1	21.1	0.2
2006-Jul-20 Thu	2.49	2.53	2.48	2.5			72.7	72.7	0.2
2006-Jul-19 Wed	2.48	2.54	2.45	2.48	1,063,425	2,653,245	75.6	75.6	0.2
2006-Jul-18 Tue	2.4	2.49	2.4	2.49			###	###	0.2
2006-Jul-17 Mon	2.41	2.46	###	2.46			87.5	87.5	0.2
2006-Jul-14 Fri	2.47	2.5	2.41	2.41			###	###	0.2
2006-Jul-13 Thu	2.53	2.53	2.47	2.51	1,167,820	2,919,550	32.3	32.3	###
2006-Jul-12 Wed	2.54	2.54	2.5	2.52			###	###	###
2006-Jul-11 Tue	2.55	2.55	2.53	2.55	918,951	###	72.4	72.4	0.2
2006-Jul-10 Mon	2.55	2.55	2.51	2.51			16.7	16.7	###
2006-Jul-07 Fri	2.51	2.55	2.46	2.49			22.4	22.4	0.2
2006-Jul-06 Thu	2.49	2.54	2.49	2.54	1,205,340	###	78.9	78.9	###
2006-Jul-05 Wed	2.47	2.52	2.47	2.52	104,776	###	###	###	###
2006-Jul-04 Tue	2.5	2.54	2.49	2.5	828,556	###	67.8	67.8	0.2
2006-Jul-03 Mon	2.54	2.55	2.46	2.49	632,158	1,583,555	###	###	0.2
2006-Jun-30 Fri	2.59	2.59	2.5	2.56	716,770	1,824,179	###	###	0.2
2006-Jun-29 Thu	2.49	2.5	2.44	2.45			16.3	16.3	0.2
2006-Jun-28 Wed	2.46	2.51	2.44	2.45	395,027	###	30.3	30.3	0.2
2006-Jun-27 Tue	2.51	2.59	2.42	2.59	527,577	1,321,580	88.8	88.8	0.2
2006-Jun-26 Mon	2.43	2.51	2.41	2.51			###	###	###
2006-Jun-23 Fri	2.43	2.44	2.41	2.43			72.7	72.7	###
2006-Jun-22 Thu	2.4	2.47	2.4	2.45	894,045	###	###	###	0.2
2006-Jun-21 Wed	2.42	2.46	2.4	2.41	229,456	557,578	31.1	31.1	0.2
2006-Jun-20 Tue	2.44	2.46	2.4	2.46	465,780	1,131,845	###	###	0.2
2006-Jun-19 Mon	2.45	2.48	2.42	2.46	220,073	539,178	###	###	0.2
2006-Jun-16 Fri	2.47	2.47	2.44	2.46	1,081,721	2,655,625	25.9	25.9	0.2
2006-Jun-15 Thu	2.47	2.47	###	2.45	3,298,288	4,073,385	###	###	0.2
2006-Jun-14 Wed	###	2.48	###	2.47	330,923	410,344	85.0	85.0	###
2006-Jun-13 Tue	2.52	2.54	2.45	2.45			###	###	0.2
2006-Jun-09 Fri	2.5	2.56	2.46	2.5			70.0	70.0	0.2
2006-Jun-08 Thu	2.49	2.58	2.46	2.49	3,025,020	7,623,050	84.9	84.9	0.2
2006-Jun-07 Wed	2.46	2.53	2.45	2.52	1,089,644	###	###	###	###
2006-Jun-06 Tue	2.51	2.54	2.46	2.47	615,128	1,537,820	###	###	###
2006-Jun-05 Mon	2.51	2.55	2.51	2.52			###	###	###
2006-Jun-02 Fri	###	###	2.46	2.51			10.7	10.7	###
2006-Jun-01 Thu	2.59	###	2.54	2.59			68.1	68.1	0.2
2006-May-31 Wed	2.45	2.54	###	2.5			84.2	84.2	0.2
2006-May-30 Tue	2.4	2.45	2.25	2.45	2,845,648	6,687,272	84.3	84.3	0.2
2006-May-29 Mon	2.4	2.44	###	2.42	1,267,822	1,546,742	72.3	72.3	0.2
2006-May-26 Fri	2.45	2.46	2.4	2.41			15.2	15.2	0.2
2006-May-25 Thu	###	2.44	###	2.4	388,670	474,177	###	###	###
2006-May-24 Wed	2.4	2.43	###	2.41			###	###	0.2
2006-May-23 Tue	2.46	2.46	2.4	2.42	1,031,176	2,505,757	###	###	0.2
2006-May-22 Mon	2.55	2.55	2.5	2.5	485,881	1,226,849	###	###	0.2
2006-May-19 Fri	2.51	2.57	2.5	2.52	593,552	1,504,654	66.7	66.7	###
2006-May-18 Thu	2.46	2.51	2.43	2.46	791,273	1,954,444	###	###	0.2
2006-May-17 Wed	2.58	2.58	2.45	2.48	739,477	1,859,784	6.2	6.2	0.2
2006-May-16 Tue	2.43	2.59	2.43	2.58			97.5	97.5	0.2
2006-May-15 Mon	2.49	2.49	###	2.45	783,572	975,547	30.0	30.0	0.2
2006-May-12 Fri	2.55	2.58	2.51	2.51			20.8	20.8	###
2006-May-11 Thu	###	###	2.54	2.56			16.3	16.3	0.2
2006-May-10 Wed	###	###	2.57	2.59	674,359	866,551	###	###	0.2
2006-May-09 Tue	2.47	2.56	2.47	2.56			90.8	90.8	0.2
2006-May-08 Mon	2.4	2.45	###	2.45			81.6	81.6	0.2
2006-May-05 Fri	###	###	###	###	2,919,149	0	###	###	0.0
2006-May-04 Thu	###	###	###	###			22.4	22.4	0.0
2006-May-03 Wed	###	2.41	###	###			###	###	0.0
2006-May-02 Tue	2.41	2.43	###	###	547,675	665,425	###	###	0.0
2006-May-01 Mon	2.48	2.53	2.43	2.44			21.4	21.4	0.2
2006-Apr-28 Fri	2.52	2.53	2.46	2.47			22.5	22.5	###
2006-Apr-27 Thu	2.55	2.55	2.49	2.49	340,878	###	18.7	18.7	0.2
2006-Apr-26 Wed	2.5	2.56	2.46	2.54	3,126,076	7,846,450	###	###	###
2006-Apr-24 Mon	2.48	2.51	2.45	2.48			###	###	0.2
2006-Apr-21 Fri	2.47	2.53	2.47	2.5			78.0	78.0	0.2
2006-Apr-20 Thu	2.44	2.47	2.43	2.46	1,845,478	4,521,421	###	###	0.2
2006-Apr-19 Wed	2.51	2.51	2.43	2.44			###	###	0.2
2006-Apr-18 Tue	2.52	2.54	2.5	2.52	571,277	###	64.5	64.5	###
2006-Apr-13 Thu	2.55	2.58	2.51	2.51			###	###	###
2006-Apr-11 Tue	###	###	2.56	###			12.7	12.7	0.0
2006-Apr-10 Mon	###	2.75	###	###	859,582	1,181,925	72.0	72.0	0.0
2006-Apr-07 Fri	###	2.74	###	2.7	809,421	###	82.5	82.5	0.2
2006-Apr-06 Thu	2.56	###	2.56	###			###	###	0.0
2006-Apr-05 Wed	2.59	###	2.54	###			71.6	71.6	0.0
2006-Apr-04 Tue	2.58	###	2.56	###	651,688	###	77.4	77.4	0.0
2006-Apr-03 Mon	###	###	2.53	2.56	604,541	764,744	###	###	0.2
2006-Mar-31 Fri	2.59	###	2.48	###			72.0	72.0	0.0
2006-Mar-30 Thu	2.59	###	2.55	###	550,350	###	###	###	0.0
2006-Mar-29 Wed	2.57	###	2.53	2.55	428,054	541,488	###	###	0.2
2006-Mar-28 Tue	2.47	###	2.42	###			###	###	0.0
2006-Mar-27 Mon	2.55	2.56	2.46	2.49			15.9	15.9	0.2
2006-Mar-24 Fri	###	###	2.54	2.55			10.5	10.5	0.2
2006-Mar-23 Thu	###	###	###	###	272,577	0	77.3	77.3	0.0
2006-Mar-22 Wed	###	###	2.56	###			###	###	0.0
2006-Mar-21 Tue	2.58	###	2.54	2.57			32.8	32.8	###
2006-Mar-20 Mon	###	###	2.58	2.59			26.7	26.7	0.2
2006-Mar-17 Fri	###	###	2.53	2.54			###	###	###
2006-Mar-16 Thu	2.7	2.7	2.56	###	1,408,759	###	12.7	12.7	0.0
2006-Mar-15 Wed	2.51	###	2.5	###			92.6	92.6	0.0
2006-Mar-14 Tue	2.56	###	2.5	2.55			###	###	0.2
2006-Mar-13 Mon	2.58	###	2.52	###	533,870	672,676	###	###	0.0
2006-Mar-10 Fri	2.51	2.55	2.5	2.52			69.1	69.1	###
2006-Mar-09 Thu	2.56	2.56	2.5	2.5			###	###	0.2
2006-Mar-08 Wed	2.46	2.56	2.42	2.55			91.4	91.4	0.2
2006-Mar-07 Tue	###	2.48	###	2.46	541,043	###	###	###	0.2
2006-Mar-06 Mon	2.4	2.46	###	2.42			###	###	0.2
2006-Mar-03 Fri	2.47	2.49	2.43	2.43			16.0	16.0	###
2006-Mar-02 Thu	2.42	2.48	2.42	2.47			###	###	###
2006-Mar-01 Wed	2.52	2.54	2.22	2.45			15.3	15.3	0.2
2006-Feb-28 Tue	###	###	2.56	2.59	1,337,774	1,712,350	28.9	28.9	0.2
2006-Feb-27 Mon	2.54	###	2.54	###			###	###	0.0
2006-Feb-24 Fri	2.5	2.54	2.5	2.52			###	###	###
2006-Feb-23 Thu	2.52	2.53	2.48	2.52	2,391,184	###	###	###	###
2006-Feb-22 Wed	2.46	2.54	2.46	2.52			86.1	86.1	###
2006-Feb-21 Tue	2.46	2.48	2.43	2.47	1,950,972	###	###	###	###
2006-Feb-20 Mon	###	2.46	###	2.46	1,670,229	2,054,381	###	###	0.2
2006-Feb-17 Fri	###	###	###	###			70.1	70.1	0.0
2006-Feb-16 Thu	###	2.4	###	###	1,150,253	###	28.2	28.2	0.0
2006-Feb-15 Wed	2.29	###	2.29	###	2,362,743	2,705,340	93.7	93.7	0.0
2006-Feb-14 Tue	2.28	2.29	2.24	2.29	783,676	1,775,026	70.3	70.3	###
2006-Feb-13 Mon	2.25	2.28	2.24	2.28	1,763,826	3,986,246	86.3	86.3	0.2
2006-Feb-10 Fri	2.24	2.24	2.22	2.24	836,543	###	###	###	###
2006-Feb-09 Thu	###	2.26	###	2.22			78.5	78.5	0.2
2006-Feb-08 Wed	###	###	###	###			###	###	0.0
2006-Feb-07 Tue	###	###	###	###			75.7	75.7	0.0
2006-Feb-06 Mon	###	###	###	###			66.3	66.3	0.0
2006-Feb-03 Fri	###	###	###	###	1,105,827	0	###	###	0.0
2006-Feb-02 Thu	###	###	###	###			14.1	14.1	0.0
2006-Feb-01 Wed	###	###	###	###	422,257	0	###	###	0.0
2006-Jan-31 Tue	###	2.21	###	###	1,189,486	1,314,382	###	###	0.0
2006-Jan-30 Mon	###	2.2	###	2.2	230,378	###	###	###	0.2
2006-Jan-27 Fri	###	###	###	###			30.3	30.3	0.0
2006-Jan-25 Wed	###	2.2	###	###	905,623	996,185	26.7	26.7	0.0
2006-Jan-24 Tue	###	###	###	###			89.9	89.9	0.0
2006-Jan-23 Mon	###	###	###	###	317,326	0	###	###	0.0
2006-Jan-20 Fri	###	###	###	###			###	###	0.0
2006-Jan-19 Thu	###	###	###	###			17.8	17.8	0.0
2006-Jan-18 Wed	###	###	###	###	395,670	0	###	###	0.0
2006-Jan-17 Tue	###	###	###	###	1,964,088	0	###	###	0.0
2006-Jan-16 Mon	###	###	2	###			84.0	84.0	0.0
2006-Jan-13 Fri	###	###	2	###	523,272	523,272	14.7	14.7	0.0
2006-Jan-12 Thu	2	###	2	###			###	###	0.0
2006-Jan-11 Wed	###	###	2	2	555,782	555,782	16.3	16.3	0.1
2006-Jan-10 Tue	###	###	###	###			###	###	0.0
2006-Jan-09 Mon	###	###	###	###	233,982	0	###	###	0.0
2006-Jan-06 Fri	###	###	###	###			###	###	0.0
2006-Jan-05 Thu	###	###	###	###	623,659	0	###	###	0.0
2006-Jan-04 Wed	###	###	2	###	759,056	759,056	6.2	6.2	0.0
2006-Jan-03 Tue	###	###	###	###	433,746	0	###	###	0.0
2005-Dec-30 Fri	###	###	###	###			###	###	0.0
2005-Dec-29 Thu	###	###	###	###			###	###	0.0
2005-Dec-28 Wed	###	###	###	###			72.7	72.7	0.0
2005-Dec-27 Tue	###	###	###	###			###	###	0.0
2005-Dec-23 Fri	###	###	###	###			###	###	0.0
2005-Dec-22 Thu	###	###	###	###	120,884	0	8.2	8.2	0.0
2005-Dec-21 Wed	###	###	###	###	309,455	0	###	###	0.0
2005-Dec-20 Tue	###	###	2	2	443,522	443,522	20.1	20.1	0.1
2005-Dec-19 Mon	2	###	###	2	301,855	0	###	###	0.1
2005-Dec-16 Fri	###	###	1.975	###	364,646	360,087	28.5	28.5	0.0
2005-Dec-15 Thu	###	###	###	###			21.7	21.7	0.0
2005-Dec-14 Wed	1.985	###	###	###	827,578	0	###	###	0.0
2005-Dec-13 Tue	###	###	###	###	959,440	0	###	###	0.0
2005-Dec-12 Mon	###	###	###	1.985			###	###	###
2005-Dec-09 Fri	###	1.975	###	###	1,020,073	1,007,322	###	###	0.0
2005-Dec-08 Thu	###	###	###	###			24.1	24.1	0.0
2005-Dec-07 Wed	###	###	1.985	###	1,082,929	###	71.6	71.6	0.0
2005-Dec-06 Tue	###	###	###	###			###	###	0.0
2005-Dec-05 Mon	2	###	2	###	548,974	548,974	87.4	87.4	0.0
2005-Dec-02 Fri	###	###	2	2	348,222	348,222	16.1	16.1	0.1
2005-Dec-01 Thu	###	###	1.975	1.975	279,848	276,349	###	###	###
2005-Nov-30 Wed	###	###	2	###	1,665,253	1,665,253	###	###	0.0
2005-Nov-29 Tue	###	###	2	###			###	###	0.0
2005-Nov-28 Mon	2	###	2	###			92.0	92.0	0.0
2005-Nov-25 Fri	2	###	2	2			###	###	0.1
2005-Nov-24 Thu	###	2	###	2			87.8	87.8	0.1
2005-Nov-23 Wed	###	###	###	###			9.8	9.8	0.0
2005-Nov-22 Tue	###	###	###	###	586,174	0	29.3	29.3	0.0
2005-Nov-21 Mon	###	###	###	###	501,385	0	###	###	0.0
2005-Nov-18 Fri	###	###	###	###	518,986	0	###	###	0.0
2005-Nov-17 Thu	###	###	###	###	1,054,447	0	###	###	0.0
2005-Nov-16 Wed	###	###	###	###	5,173,684	0	92.3	92.3	0.0
2005-Nov-15 Tue	###	1.945	1.86	###	579,943	1,103,341	72.0	72.0	0.0
2005-Nov-14 Mon	1.925	###	1.87	###	810,558	757,871	33.1	33.1	0.0
2005-Nov-11 Fri	###	###	###	1.925			###	###	0.1
2005-Nov-10 Thu	###	###	###	###	301,389	0	###	###	0.0
2005-Nov-09 Wed	###	1.975	1.85	###	572,150	###	###	###	0.0
2005-Nov-08 Tue	2	2	###	1.975	174,442	174,442	21.7	21.7	###
2005-Nov-07 Mon	2	###	###	###			26.9	26.9	0.0
2005-Nov-04 Fri	###	###	###	2			23.8	23.8	0.1
2005-Nov-03 Thu	###	###	2	###			69.4	69.4	0.0
2005-Nov-02 Wed	###	###	2	###			18.4	18.4	0.0
2005-Nov-01 Tue	###	###	###	###	199,358	0	###	###	0.0
2005-Oct-31 Mon	###	###	###	###	239,541	0	###	###	0.0
2005-Oct-28 Fri	###	###	###	###			26.2	26.2	0.0
2005-Oct-27 Thu	###	###	###	###			75.9	75.9	0.0
2005-Oct-26 Wed	###	###	###	###			###	###	0.0
2005-Oct-25 Tue	###	###	###	###			###	###	0.0
2005-Oct-24 Mon	###	###	###	###	438,253	0	###	###	0.0
2005-Oct-21 Fri	###	###	###	###	2,107,526	0	30.6	30.6	0.0
2005-Oct-20 Thu	###	###	###	###			###	###	0.0
2005-Oct-19 Wed	###	###	###	###	640,557	0	84.5	84.5	0.0
2005-Oct-18 Tue	###	###	###	###	442,589	0	21.4	21.4	0.0
2005-Oct-17 Mon	###	###	###	###			80.8	80.8	0.0
2005-Oct-14 Fri	###	###	###	###	586,527	0	81.0	81.0	0.0
2005-Oct-13 Thu	###	###	###	###			###	###	0.0
2005-Oct-12 Wed	###	###	###	###	432,082	0	###	###	0.0
2005-Oct-11 Tue	###	###	2	###			###	###	0.0
2005-Oct-10 Mon	2	###	###	###			###	###	0.0
2005-Oct-07 Fri	###	###	###	###			###	###	0.0
2005-Oct-06 Thu	###	###	###	###			###	###	0.0
2005-Oct-05 Wed	2.23	2.23	###	###			26.4	26.4	0.0
2005-Oct-04 Tue	2.25	2.26	2.23	2.25	367,185	###	71.7	71.7	###
2005-Oct-03 Mon	###	###	2.24	2.27	114,988	128,786	16.3	16.3	0.2
2005-Sep-30 Fri	###	###	2.26	###			67.7	67.7	0.0
2005-Sep-29 Thu	2.26	###	2.26	###	608,373	###	###	###	0.0
2005-Sep-28 Wed	2.2	2.25	2.2	2.25			###	###	###
2005-Sep-27 Tue	2.2	2.23	2.2	2.23			83.9	83.9	###
2005-Sep-26 Mon	###	2.22	###	2.22	441,329	489,875	79.7	79.7	0.2
2005-Sep-23 Fri	###	2.2	###	###			75.5	75.5	0.0
2005-Sep-22 Thu	###	2.21	###	###	526,380	581,649	###	###	0.0
2005-Sep-21 Wed	2.2	2.21	###	###	340,651	###	###	###	0.0
2005-Sep-20 Tue	###	2.2	###	2.2	460,773	506,850	###	###	0.2
2005-Sep-19 Mon	###	###	###	###	606,051	0	###	###	0.0
2005-Sep-16 Fri	###	###	###	###			###	###	0.0
2005-Sep-15 Thu	###	###	###	###	1,102,289	0	17.3	17.3	0.0
2005-Sep-14 Wed	###	2.2	###	###			20.6	20.6	0.0
2005-Sep-13 Tue	###	2.2	###	###	172,620	189,882	###	###	0.0
2005-Sep-12 Mon	2.21	2.21	###	###	744,754	822,953	###	###	0.0
2005-Sep-09 Fri	###	2.2	###	2.2			###	###	0.2
2005-Sep-08 Thu	2.21	2.23	###	2.21			72.1	72.1	0.2
2005-Sep-07 Wed	###	2.21	###	2.21	2,700,787	###	###	###	0.2
2005-Sep-06 Tue	###	###	###	###	353,871	0	80.8	80.8	0.0
2005-Sep-05 Mon	###	2.2	###	###			89.9	89.9	0.0
2005-Sep-02 Fri	###	###	###	###			9.8	9.8	0.0
2005-Sep-01 Thu	###	###	###	###			95.6	95.6	0.0
2005-Aug-31 Wed	###	###	###	###	247,142	0	81.7	81.7	0.0
2005-Aug-30 Tue	###	###	###	###	926,388	0	77.5	77.5	0.0
2005-Aug-29 Mon	###	###	###	###	482,848	0	###	###	0.0
2005-Aug-26 Fri	###	###	###	###	2,340,255	0	15.1	15.1	0.0
2005-Aug-25 Thu	###	###	###	###	1,551,829	0	###	###	0.0
2005-Aug-24 Wed	###	###	###	###	6,964,489	0	###	###	0.0
2005-Aug-23 Tue	###	###	###	###	287,588	0	###	###	0.0
2005-Aug-22 Mon	###	###	###	###			16.2	16.2	0.0
2005-Aug-19 Fri	###	###	###	###	491,688	0	88.2	88.2	0.0
2005-Aug-18 Thu	###	###	###	1.985			11.5	11.5	###
2005-Aug-17 Wed	###	###	###	###			###	###	0.0
2005-Aug-16 Tue	###	###	###	###	642,244	0	22.4	22.4	0.0
2005-Aug-15 Mon	###	###	###	###			91.2	91.2	0.0
2005-Aug-12 Fri	###	###	###	###	466,458	0	###	###	0.0
2005-Aug-11 Thu	###	###	###	###			83.4	83.4	0.0
2005-Aug-10 Wed	###	###	###	###			###	###	0.0
2005-Aug-09 Tue	###	###	###	###			###	###	0.0
2005-Aug-08 Mon	###	###	###	###			###	###	0.0
2005-Aug-05 Fri	###	###	###	###			###	###	0.0
2005-Aug-04 Thu	###	###	###	1.975			###	###	###
2005-Aug-03 Wed	###	###	###	###	834,626	0	79.5	79.5	0.0
2005-Aug-02 Tue	###	###	1.86	###	792,744	737,251	73.9	73.9	0.0
2005-Aug-01 Mon	###	1.945	###	1.925			25.1	25.1	0.1
2005-Jul-29 Fri	1.925	###	1.925	###			###	###	0.0
2005-Jul-28 Thu	###	###	###	###	734,522	0	###	###	0.0
2005-Jul-27 Wed	###	1.945	###	###			21.2	21.2	0.0
2005-Jul-26 Tue	###	###	###	1.945			###	###	0.1
2005-Jul-25 Mon	###	1.955	1.945	###	492,444	###	###	###	0.0
2005-Jul-22 Fri	1.945	###	1.945	###			64.4	64.4	0.0
2005-Jul-21 Thu	###	1.955	###	1.945	1,415,356	###	###	###	0.1
2005-Jul-20 Wed	1.88	###	1.87	1.89	613,052	###	###	###	###
2005-Jul-19 Tue	1.88	1.885	1.86	1.885			###	###	0.1
2005-Jul-18 Mon	1.88	1.885	1.87	1.875			###	###	###
2005-Jul-15 Fri	1.87	1.885	1.87	1.875	989,722	###	###	###	###
2005-Jul-14 Thu	1.88	1.885	1.87	1.88	805,679	###	67.1	67.1	0.1
2005-Jul-13 Wed	1.88	1.885	1.875	1.88			###	###	0.1
2005-Jul-12 Tue	1.885	1.885	1.875	1.88			33.4	33.4	0.1
2005-Jul-11 Mon	1.88	###	1.87	1.87	582,349	###	###	###	###
2005-Jul-08 Fri	###	1.88	1.86	1.87	982,259	1,836,824	###	###	###
2005-Jul-07 Thu	1.875	###	1.82	###			36.3	36.3	0.0
2005-Jul-06 Wed	1.855	1.88	1.82	1.875			###	###	###
2005-Jul-05 Tue	###	1.88	###	1.86	313,126	###	###	###	0.1
2005-Jul-04 Mon	1.85	###	1.8	###	359,770	###	###	###	0.0
2005-Jul-01 Fri	1.85	1.88	1.84	1.875	384,445	###	73.3	73.3	###
2005-Jun-30 Thu	1.87	1.88	1.85	1.87			###	###	###
2005-Jun-29 Wed	1.87	1.89	###	1.87	731,822	691,571	73.1	73.1	###
2005-Jun-28 Tue	1.87	1.875	1.86	1.875	665,558	1,242,929	###	###	###
2005-Jun-27 Mon	1.87	1.885	1.87	1.87	163,945	###	###	###	###
2005-Jun-24 Fri	1.875	1.88	###	1.88	175,581	165,046	###	###	0.1
2005-Jun-23 Thu	###	###	1.87	1.88			###	###	0.1
2005-Jun-22 Wed	1.85	###	1.85	###	388,572	359,429	88.6	88.6	0.0
2005-Jun-21 Tue	1.88	1.89	1.85	1.85	716,975	1,340,743	24.4	24.4	0.1
2005-Jun-20 Mon	###	###	1.86	1.885	1,939,949	1,804,152	###	###	0.1
2005-Jun-17 Fri	1.87	###	1.87	###			87.4	87.4	0.0
2005-Jun-16 Thu	###	###	1.86	1.86			10.7	10.7	0.1
2005-Jun-15 Wed	1.845	1.89	###	1.88			###	###	0.1
2005-Jun-14 Tue	1.8	###	1.8	1.825			81.2	81.2	###
2005-Jun-10 Fri	1.79	1.79	1.77	1.78	705,123	###	27.4	27.4	0.1
2005-Jun-09 Thu	1.775	###	1.775	1.78	1,115,285	###	74.3	74.3	0.1
2005-Jun-08 Wed	1.78	1.82	1.77	###	1,503,588	2,698,940	74.1	74.1	0.0
2005-Jun-07 Tue	1.77	1.77	1.75	1.76			###	###	0.1
2005-Jun-06 Mon	###	###	1.77	1.775			###	###	###
2005-Jun-03 Fri	1.8	1.8	1.77	1.78			###	###	0.1
2005-Jun-02 Thu	1.78	1.8	1.775	1.8	567,950	###	77.3	77.3	0.1
2005-Jun-01 Wed	1.75	1.775	1.75	1.76			72.4	72.4	0.1
2005-May-31 Tue	1.78	1.78	1.73	1.73	2,276,650	3,995,520	###	###	###
2005-May-30 Mon	1.78	1.79	1.76	1.77			29.2	29.2	###
2005-May-27 Fri	1.72	1.75	1.72	1.75			###	###	0.1
2005-May-26 Thu	1.74	1.74	1.71	1.72	717,924	###	###	###	0.1
2005-May-25 Wed	###	###	###	###			84.6	84.6	0.0
2005-May-24 Tue	###	###	###	###	1,210,351	0	###	###	0.0
2005-May-23 Mon	###	###	###	###	760,970	0	67.3	67.3	0.0
2005-May-20 Fri	###	###	1.625	###			###	###	0.0
2005-May-19 Thu	1.52	###	1.52	###			95.8	95.8	0.0
2005-May-18 Wed	1.52	1.55	1.51	1.52			###	###	0.1
2005-May-17 Tue	1.525	1.525	###	1.52	1,286,978	981,320	###	###	0.1
2005-May-16 Mon	###	1.52	1.5	###	1,105,349	1,669,076	###	###	0.0
2005-May-13 Fri	###	###	###	###	616,273	0	68.6	68.6	0.0
2005-May-12 Thu	###	1.55	###	1.52			69.8	69.8	0.1
2005-May-11 Wed	1.525	1.53	1.51	1.51			###	###	0.1
2005-May-10 Tue	1.5	###	1.47	1.5			72.8	72.8	0.1
2005-May-09 Mon	###	1.51	###	###			###	###	0.0
2005-May-06 Fri	###	1.51	1.48	###	1,278,158	1,910,846	63.3	63.3	0.0
2005-May-05 Thu	1.48	###	###	1.485	1,446,455	0	###	###	###
2005-May-04 Wed	1.5	1.5	###	1.475			###	###	0.1
2005-May-03 Tue	1.57	1.57	1.51	###	532,540	###	25.5	25.5	0.0
2005-May-02 Mon	1.625	1.625	1.56	1.56	188,548	###	###	###	###
2005-Apr-29 Fri	###	###	###	###			###	###	0.0
2005-Apr-28 Thu	###	1.655	###	###			80.2	80.2	0.0
2005-Apr-27 Wed	###	###	###	###	291,444	0	###	###	0.0
2005-Apr-26 Tue	###	1.7	###	###			###	###	0.0
2005-Apr-22 Fri	###	1.685	1.675	###			71.3	71.3	0.0
2005-Apr-21 Thu	###	###	###	###			76.4	76.4	0.0
2005-Apr-20 Wed	###	###	###	###	4,282,384	0	###	###	0.0
2005-Apr-19 Tue	###	###	###	###			###	###	0.0
2005-Apr-18 Mon	1.59	###	1.585	###	1,018,227	806,944	###	###	0.0
2005-Apr-15 Fri	1.58	###	1.58	###	638,326	504,277	###	###	0.0
2005-Apr-14 Thu	###	1.625	1.585	1.59			27.6	27.6	###
2005-Apr-13 Wed	###	###	###	###			34.1	34.1	0.0
2005-Apr-12 Tue	###	###	###	###	1,474,340	0	31.5	31.5	0.0
2005-Apr-11 Mon	###	1.655	###	1.655			###	###	0.1
2005-Apr-08 Fri	1.655	###	###	###			24.5	24.5	0.0
2005-Apr-07 Thu	###	###	###	###	407,251	0	###	###	0.0
2005-Apr-06 Wed	###	1.655	###	###			###	###	0.0
2005-Apr-05 Tue	1.655	###	###	###			21.6	21.6	0.0
2005-Apr-04 Mon	1.685	1.685	###	###	800,785	###	8.3	8.3	0.0
2005-Apr-01 Fri	1.7	1.7	###	###	307,077	###	###	###	0.0
2005-Mar-31 Thu	1.7	1.7	###	###			25.2	25.2	0.0
2005-Mar-30 Wed	###	1.7	1.59	###			###	###	0.0
2005-Mar-29 Tue	###	###	1.59	###			###	###	0.0
2005-Mar-24 Thu	1.7	1.72	###	###	1,109,049	953,782	9.9	9.9	0.0
2005-Mar-23 Wed	###	1.7	###	###	909,577	773,140	###	###	0.0
2005-Mar-22 Tue	1.7	1.71	###	###	2,120,780	###	35.7	35.7	0.0
2005-Mar-21 Mon	1.7	1.71	###	1.7			###	###	###
2005-Mar-18 Fri	###	1.7	###	###	1,008,148	856,925	###	###	0.0
2005-Mar-17 Thu	1.73	1.73	###	###	529,125	###	###	###	0.0
2005-Mar-16 Wed	1.7	1.74	1.7	1.73	2,202,059	3,787,541	83.7	83.7	###
2005-Mar-15 Tue	1.72	1.72	###	###			19.6	19.6	0.0
2005-Mar-14 Mon	1.71	1.74	1.71	1.72	588,243	###	73.8	73.8	0.1
2005-Mar-11 Fri	###	1.7	###	1.7	1,451,148	1,233,475	90.7	90.7	###
2005-Mar-10 Thu	###	###	###	###			31.3	31.3	0.0
2005-Mar-09 Wed	###	###	###	###			84.0	84.0	0.0
2005-Mar-08 Tue	###	###	###	###	1,678,151	0	###	###	0.0
2005-Mar-07 Mon	###	###	###	###			94.0	94.0	0.0
2005-Mar-04 Fri	###	###	1.59	###			###	###	0.0
2005-Mar-03 Thu	###	###	1.58	1.59			###	###	###
2005-Mar-02 Wed	###	###	###	###	654,286	0	69.4	69.4	0.0
2005-Mar-01 Tue	###	###	###	###			###	###	0.0
2005-Feb-28 Mon	1.58	###	1.58	###	1,020,929	###	###	###	0.0
2005-Feb-25 Fri	###	###	1.57	1.57	344,159	###	14.5	14.5	0.1
2005-Feb-24 Thu	1.56	###	1.56	###			89.6	89.6	0.0
2005-Feb-23 Wed	###	###	###	###			77.6	77.6	0.0
2005-Feb-22 Tue	1.7	1.7	###	###			18.1	18.1	0.0
2005-Feb-21 Mon	###	1.7	###	1.7			73.3	73.3	###
2005-Feb-18 Fri	###	1.7	###	###			32.2	32.2	0.0
2005-Feb-17 Thu	1.7	1.7	###	1.7	445,576	###	71.3	71.3	###
2005-Feb-16 Wed	###	1.71	###	###	909,125	###	73.6	73.6	0.0
2005-Feb-15 Tue	1.7	1.71	###	1.7	3,351,487	2,865,521	73.7	73.7	###
2005-Feb-14 Mon	1.74	1.76	1.72	1.73	2,292,380	3,988,741	###	###	###
2005-Feb-11 Fri	1.79	1.79	1.71	1.73			###	###	###
2005-Feb-10 Thu	1.87	1.89	1.81	1.81	1,338,852	2,476,876	###	###	###
2005-Feb-09 Wed	1.88	1.88	1.85	1.86	1,023,783	1,909,355	28.4	28.4	0.1
2005-Feb-08 Tue	1.88	###	1.85	1.89			75.7	75.7	###
2005-Feb-07 Mon	1.89	###	1.87	1.88			34.5	34.5	0.1
2005-Feb-04 Fri	1.89	###	1.87	1.88	1,296,953	1,212,651	31.8	31.8	0.1
2005-Feb-03 Thu	1.87	###	1.86	1.89	2,711,428	2,521,628	76.2	76.2	###
2005-Feb-02 Wed	1.88	1.88	1.85	1.87	534,044	###	32.3	32.3	###
2005-Feb-01 Tue	1.86	1.88	1.85	1.88			###	###	0.1
2005-Jan-31 Mon	1.85	1.87	1.85	1.86			77.3	77.3	0.1
2005-Jan-28 Fri	1.87	1.87	1.83	1.83			###	###	###
2005-Jan-27 Thu	1.8	1.85	1.8	1.85			87.8	87.8	0.1
2005-Jan-25 Tue	1.76	1.8	1.76	1.8	1,037,053	1,845,954	89.2	89.2	0.1
2005-Jan-24 Mon	1.71	1.76	1.71	1.75			87.9	87.9	0.1
2005-Jan-21 Fri	1.71	1.73	1.71	1.72			72.3	72.3	0.1
2005-Jan-20 Thu	1.73	1.74	###	###			11.6	11.6	0.0
2005-Jan-19 Wed	1.74	1.77	1.71	1.74	633,841	1,102,883	75.6	75.6	0.1
2005-Jan-18 Tue	1.78	1.79	1.74	1.74	185,521	327,444	###	###	0.1
2005-Jan-17 Mon	1.79	1.79	1.77	1.78			###	###	0.1
2005-Jan-14 Fri	1.79	1.79	1.76	1.76	871,174	###	17.0	17.0	0.1
2005-Jan-13 Thu	1.75	1.78	1.75	1.77	490,751	866,175	79.0	79.0	###
2005-Jan-12 Wed	1.74	1.75	1.74	1.74	435,559	760,050	###	###	0.1
2005-Jan-11 Tue	1.74	1.75	1.73	1.73	422,280	###	###	###	###
2005-Jan-10 Mon	1.76	1.8	1.73	1.75	693,254	###	###	###	0.1
2005-Jan-07 Fri	1.72	1.75	1.72	1.75			###	###	0.1
2005-Jan-06 Thu	1.7	1.73	1.7	1.72	329,351	###	79.3	79.3	0.1
2005-Jan-05 Wed	1.7	1.72	###	1.72	1,413,581	1,215,679	###	###	0.1
2005-Jan-04 Tue	1.7	1.71	1.7	1.7	73,579	125,452	###	###	###
2004-Dec-31 Fri	1.72	1.72	1.7	1.7	29,758	50,886	12.8	12.8	###
2004-Dec-30 Thu	1.7	1.72	1.7	1.71			###	###	0.1
2004-Dec-29 Wed	1.72	1.72	1.71	1.71	56,381	###	21.0	21.0	0.1
2004-Dec-24 Fri	1.71	1.72	1.71	1.72	99,689	###	###	###	0.1
2004-Dec-23 Thu	1.7	1.71	###	1.71	560,786	479,472	###	###	0.1
2004-Dec-22 Wed	1.72	1.72	###	1.7			21.8	21.8	###
2004-Dec-21 Tue	1.71	1.71	###	###	538,475	###	23.5	23.5	0.0
2004-Dec-20 Mon	1.7	1.7	###	###			###	###	0.0
2004-Dec-17 Fri	###	1.71	###	1.71			77.5	77.5	0.1
2004-Dec-16 Thu	###	1.7	###	1.7	2,047,421	###	###	###	###
2004-Dec-15 Wed	1.71	1.71	###	1.7	976,275	###	29.6	29.6	###
2004-Dec-14 Tue	1.72	1.73	1.7	1.71			###	###	0.1
2004-Dec-13 Mon	1.71	1.72	###	1.72	651,684	560,448	###	###	0.1
2004-Dec-10 Fri	1.74	1.74	1.71	1.73			###	###	###
2004-Dec-09 Thu	1.73	1.74	###	1.71	257,474	###	###	###	0.1
2004-Dec-08 Wed	1.72	1.74	1.72	1.74	556,389	962,552	88.8	88.8	0.1
2004-Dec-07 Tue	1.73	1.73	1.72	1.72			40.9	40.9	0.1
2004-Dec-06 Mon	1.73	1.73	1.71	1.72			35.2	35.2	0.1
2004-Dec-03 Fri	1.73	1.74	1.72	1.72			36.6	36.6	0.1
2004-Dec-02 Thu	1.72	1.74	1.71	1.73	1,193,759	###	71.5	71.5	###
2004-Dec-01 Wed	###	1.71	###	1.71			85.1	85.1	0.1
2004-Nov-30 Tue	1.7	1.7	###	###			###	###	0.0
2004-Nov-29 Mon	###	1.7	###	1.7	322,049	273,741	73.6	73.6	###
2004-Nov-26 Fri	###	###	###	###			###	###	0.0
2004-Nov-25 Thu	###	###	###	###			68.7	68.7	0.0
2004-Nov-24 Wed	###	###	###	###			###	###	0.0
2004-Nov-23 Tue	###	###	###	###	365,680	0	65.0	65.0	0.0
2004-Nov-22 Mon	###	1.7	###	###	1,888,847	###	77.6	77.6	0.0
2004-Nov-19 Fri	1.71	1.71	###	###	274,021	234,287	###	###	0.0
2004-Nov-18 Thu	1.71	1.72	###	1.71			###	###	0.1
2004-Nov-17 Wed	1.7	1.73	1.7	1.71	419,255	719,022	###	###	0.1
2004-Nov-16 Tue	1.7	1.75	###	1.72	1,107,242	###	83.6	83.6	0.1
2004-Nov-15 Mon	1.72	1.72	###	1.71	533,986	459,227	27.9	27.9	0.1
2004-Nov-12 Fri	###	1.71	###	1.71	1,844,981	1,577,458	81.7	81.7	0.1
2004-Nov-11 Thu	###	###	###	###			72.4	72.4	0.0
2004-Nov-10 Wed	###	###	###	###			67.9	67.9	0.0
2004-Nov-09 Tue	1.7	1.7	###	###			23.9	23.9	0.0
2004-Nov-08 Mon	###	1.7	###	1.7	994,645	845,448	87.8	87.8	###
2004-Nov-05 Fri	###	###	###	###	2,261,873	0	###	###	0.0
2004-Nov-04 Thu	###	###	###	###	873,359	0	###	###	0.0
2004-Nov-03 Wed	###	###	###	###	2,544,086	0	###	###	0.0
2004-Nov-02 Tue	###	###	###	###			###	###	0.0
2004-Nov-01 Mon	###	###	###	###			###	###	0.0
2004-Oct-29 Fri	###	###	1.5	###	2,120,879	1,590,659	14.4	14.4	0.0
2004-Oct-28 Thu	###	###	###	###	794,579	0	84.7	84.7	0.0
2004-Oct-27 Wed	###	1.7	###	###			###	###	0.0
2004-Oct-26 Tue	###	###	###	###			###	###	0.0
2004-Oct-25 Mon	###	###	###	###	1,668,878	0	###	###	0.0
2004-Oct-22 Fri	###	###	###	###	2,587,949	0	14.4	14.4	0.0
2004-Oct-21 Thu	1.71	1.71	###	###	1,789,183	1,529,751	###	###	0.0
2004-Oct-20 Wed	###	1.73	###	1.71			###	###	0.1
2004-Oct-19 Tue	###	###	###	###			###	###	0.0
2004-Oct-18 Mon	###	1.7	###	###	3,941,627	3,350,382	###	###	0.0
2004-Oct-15 Fri	###	###	###	###			89.0	89.0	0.0
2004-Oct-14 Thu	1.58	###	1.58	###			###	###	0.0
2004-Oct-13 Wed	1.55	1.59	1.55	1.59	2,152,586	###	###	###	###
2004-Oct-12 Tue	1.53	1.56	1.53	1.55	2,313,680	###	78.9	78.9	###
2004-Oct-11 Mon	1.56	1.56	1.51	1.53			###	###	###
2004-Oct-08 Fri	1.56	1.57	1.53	1.57			74.3	74.3	0.1
2004-Oct-07 Thu	1.59	1.59	1.52	1.56	1,949,122	3,030,884	###	###	###
2004-Oct-06 Wed	1.54	1.59	1.54	1.59	5,959,657	###	90.4	90.4	###
2004-Oct-05 Tue	1.51	1.53	1.5	1.52			76.2	76.2	0.1
2004-Oct-04 Mon	1.49	1.5	1.49	1.5	2,282,146	###	###	###	0.1
2004-Oct-01 Fri	1.49	1.5	1.48	1.48	1,827,143	2,722,443	28.7	28.7	0.1
2004-Sep-30 Thu	1.48	1.5	1.48	1.49			###	###	###
2004-Sep-29 Wed	1.45	1.48	1.45	1.48			84.2	84.2	0.1
2004-Sep-28 Tue	1.41	1.43	###	1.43	9,004,446	6,438,178	###	###	0.1
2004-Sep-27 Mon	1.49	1.5	1.47	1.47	1,442,059	2,141,457	21.4	21.4	###
2004-Sep-24 Fri	1.46	1.49	1.46	1.49	3,469,852	###	88.4	88.4	###
2004-Sep-23 Thu	1.44	1.47	1.44	1.45			75.2	75.2	###
2004-Sep-22 Wed	1.45	1.45	1.43	1.45			66.5	66.5	###
2004-Sep-21 Tue	1.42	1.45	1.42	1.44	2,758,452	3,958,378	81.6	81.6	0.1
2004-Sep-20 Mon	1.41	1.42	1.41	1.41			72.4	72.4	###
2004-Sep-17 Fri	1.42	1.42	1.41	1.41			21.4	21.4	###
2004-Sep-16 Thu	###	1.42	###	1.41			###	###	###
2004-Sep-15 Wed	1.42	1.42	1.41	1.42			###	###	###
2004-Sep-14 Tue	1.41	1.43	1.41	1.42			###	###	###
2004-Sep-13 Mon	1.41	1.42	1.41	1.42			74.3	74.3	###
2004-Sep-10 Fri	1.42	1.42	1.41	1.41			###	###	###
2004-Sep-09 Thu	1.41	1.42	1.41	1.42	1,051,387	###	76.7	76.7	###
2004-Sep-08 Wed	###	1.41	###	1.41			###	###	###
2004-Sep-07 Tue	1.43	1.44	1.42	1.43			71.4	71.4	0.1
2004-Sep-06 Mon	1.4	1.42	1.4	1.42			83.2	83.2	###
2004-Sep-03 Fri	1.41	1.42	1.4	1.41	790,976	1,115,276	###	###	###
2004-Sep-02 Thu	1.41	1.41	1.4	1.41			70.8	70.8	###
2004-Sep-01 Wed	1.4	1.4	###	1.4	815,072	570,550	70.2	70.2	###
2004-Aug-31 Tue	1.42	1.42	###	1.4			###	###	###
2004-Aug-30 Mon	1.41	1.42	1.4	1.42	350,584	494,323	78.4	78.4	###
2004-Aug-27 Fri	###	1.41	###	1.41	1,257,147	886,288	78.3	78.3	###
2004-Aug-26 Thu	1.4	1.4	###	1.4			70.6	70.6	###
2004-Aug-25 Wed	1.4	1.4	###	1.4			68.2	68.2	###
2004-Aug-24 Tue	###	1.4	###	###	774,759	###	75.2	75.2	0.0
2004-Aug-23 Mon	###	###	###	###	624,950	0	###	###	0.0
2004-Aug-20 Fri	###	###	###	###			###	###	0.0
2004-Aug-19 Thu	1.41	1.41	###	1.4			23.3	23.3	###
2004-Aug-18 Wed	1.42	1.43	1.4	1.4			21.2	21.2	###
2004-Aug-17 Tue	1.43	1.44	1.42	1.42	243,945	348,841	###	###	###
2004-Aug-16 Mon	1.43	1.44	1.42	1.42			30.6	30.6	###
2004-Aug-13 Fri	1.42	1.43	1.41	1.43			###	###	0.1
2004-Aug-12 Thu	1.42	1.43	1.42	1.43	1,395,229	###	79.9	79.9	0.1
2004-Aug-11 Wed	1.41	1.42	1.41	1.41			71.4	71.4	###
2004-Aug-10 Tue	1.4	1.43	1.4	1.43	253,187	358,259	91.5	91.5	0.1
2004-Aug-09 Mon	1.42	1.42	1.4	1.4	401,922	###	###	###	###
2004-Aug-06 Fri	1.41	1.43	1.41	1.42			###	###	###
2004-Aug-05 Thu	1.42	1.43	1.42	1.42			69.9	69.9	###
2004-Aug-04 Wed	1.42	1.42	1.41	1.41			###	###	###
2004-Aug-03 Tue	1.43	1.43	1.42	1.42	1,106,587	1,576,886	###	###	###
2004-Aug-02 Mon	1.43	1.43	1.41	1.41			18.0	18.0	###
2004-Jul-30 Fri	1.42	1.44	1.42	1.44	2,968,453	4,244,887	77.4	77.4	0.1
2004-Jul-29 Thu	1.42	1.43	1.41	1.41			###	###	###
2004-Jul-28 Wed	1.4	1.43	1.4	1.43			###	###	0.1
2004-Jul-27 Tue	###	###	###	###	2,065,940	0	74.0	74.0	0.0
2004-Jul-26 Mon	###	###	###	###	21,287,347	0	30.7	30.7	0.0
2004-Jul-23 Fri	###	1.4	###	###	9,817,845	###	###	###	0.0
2004-Jul-22 Thu	1.41	1.41	###	###			12.9	12.9	0.0
2004-Jul-21 Wed	###	1.41	###	1.41			###	###	###
2004-Jul-20 Tue	###	1.41	###	###	29,396,559	20,724,574	82.0	82.0	0.0
2004-Jul-19 Mon	###	###	###	###			68.6	68.6	0.0
2004-Jul-16 Fri	###	###	###	###			###	###	0.0
2004-Jul-15 Thu	###	###	###	###	2,292,646	0	###	###	0.0
2004-Jul-14 Wed	###	###	###	###			16.1	16.1	0.0
2004-Jul-13 Tue	###	###	###	###	5,375,422	0	###	###	0.0
2004-Jul-12 Mon	###	###	###	###	4,380,574	0	28.4	28.4	0.0
2004-Jul-09 Fri	###	###	###	###			81.0	81.0	0.0
2004-Jul-08 Thu	###	###	###	###	9,766,980	0	81.6	81.6	0.0
2004-Jul-07 Wed	1.28	###	1.28	###			84.9	84.9	0.0
2004-Jul-06 Tue	1.28	1.28	1.26	1.28			###	###	###
2004-Jul-05 Mon	1.27	1.28	1.26	1.28			###	###	###
2004-Jul-02 Fri	1.26	1.27	1.25	1.26	14,230,376	17,930,273	###	###	###
2004-Jul-01 Thu	1.25	1.27	1.25	1.26	7,557,774	###	###	###	###
2004-Jun-30 Wed	1.23	1.26	1.23	1.25			76.6	76.6	###
2004-Jun-29 Tue	1.22	1.23	1.22	1.23	4,260,476	5,219,083	76.9	76.9	0.1
2004-Jun-28 Mon	1.22	1.23	1.22	1.22	1,459,485	###	74.2	74.2	0.1
2004-Jun-25 Fri	1.25	1.25	1.22	1.22	1,304,879	1,611,525	12.3	12.3	0.1
2004-Jun-24 Thu	1.24	1.25	1.24	1.24	2,128,423	2,649,886	###	###	0.1
2004-Jun-23 Wed	1.23	1.23	1.22	1.23	572,322	###	71.5	71.5	0.1
2004-Jun-22 Tue	1.23	1.23	1.22	1.22			###	###	0.1
2004-Jun-21 Mon	1.22	1.23	1.22	1.23			78.3	78.3	0.1
2004-Jun-18 Fri	1.23	1.23	1.22	1.22	867,851	###	###	###	0.1
2004-Jun-17 Thu	1.22	1.22	1.21	1.22	1,605,181	###	67.5	67.5	0.1
2004-Jun-16 Wed	1.23	1.23	1.22	1.22	632,583	###	###	###	0.1
2004-Jun-15 Tue	1.23	1.23	1.22	1.23			###	###	0.1
2004-Jun-14 Mon	1.24	1.24	1.23	1.23			24.2	24.2	0.1
2004-Jun-11 Fri	1.24	1.24	1.23	1.23			###	###	0.1
2004-Jun-10 Thu	1.22	1.25	1.22	1.24	1,036,670	1,280,287	84.5	84.5	0.1
2004-Jun-09 Wed	1.25	1.25	1.22	1.23	664,181	###	###	###	0.1
2004-Jun-08 Tue	1.25	1.27	1.25	1.26			###	###	###
2004-Jun-07 Mon	1.27	1.27	1.24	1.24	382,189	479,647	15.6	15.6	0.1
2004-Jun-04 Fri	1.28	1.28	1.25	1.28			72.3	72.3	###
2004-Jun-03 Thu	1.29	###	1.28	1.29	1,523,187	###	74.2	74.2	0.1
2004-Jun-02 Wed	1.29	###	1.28	1.29	2,396,073	1,533,486	69.5	69.5	0.1
2004-Jun-01 Tue	###	###	1.29	1.29	2,992,653	###	###	###	0.1
2004-May-31 Mon	###	###	###	###	33,945,455	0	16.6	16.6	0.0
2004-May-28 Fri	###	###	1.29	###			###	###	0.0
2004-May-27 Thu	1.25	1.28	1.25	1.27	9,515,749	12,037,422	79.0	79.0	###
2004-May-26 Wed	1.25	1.26	1.24	1.25	2,064,250	###	###	###	###
2004-May-25 Tue	1.23	1.24	1.22	1.22	2,163,152	2,660,676	27.8	27.8	0.1
2004-May-24 Mon	1.23	1.23	1.22	1.23	567,246	694,876	76.7	76.7	0.1
2004-May-21 Fri	1.21	1.23	1.21	1.21			66.5	66.5	###
2004-May-20 Thu	1.2	1.21	1.2	1.21	1,573,380	1,895,922	###	###	###
2004-May-19 Wed	1.21	1.21	###	1.21			74.0	74.0	###
2004-May-18 Tue	1.21	1.23	1.21	1.21	1,290,825	###	73.5	73.5	###
2004-May-17 Mon	1.24	1.24	1.2	1.21			16.1	16.1	###
2004-May-14 Fri	###	1.24	###	1.22	5,321,956	###	###	###	0.1
2004-May-13 Thu	###	1.23	###	###			###	###	0.0
2004-May-12 Wed	1.48	1.49	1.48	1.49	356,441	###	74.1	74.1	###
2004-May-11 Tue	1.47	1.49	1.46	1.48			###	###	0.1
2004-May-10 Mon	1.47	1.48	1.46	1.48			###	###	0.1
2004-May-07 Fri	1.47	1.48	1.45	1.48	1,331,044	1,949,979	79.7	79.7	0.1
2004-May-06 Thu	1.46	1.47	1.46	1.47	1,782,852	2,611,878	80.1	80.1	###
2004-May-05 Wed	1.47	1.47	1.46	1.47	248,872	###	###	###	###
2004-May-04 Tue	1.46	1.47	1.45	1.47	1,725,883	2,519,789	79.7	79.7	###
2004-May-03 Mon	1.46	1.47	1.45	1.46			78.6	78.6	0.1
2004-Apr-30 Fri	1.46	1.47	1.46	1.47			71.4	71.4	###
2004-Apr-29 Thu	1.47	1.48	1.46	1.47	2,020,350	###	79.6	79.6	###
2004-Apr-28 Wed	1.49	1.49	1.47	1.49	3,515,357	5,202,728	###	###	###
2004-Apr-27 Tue	1.49	1.49	1.48	1.49			74.4	74.4	###
2004-Apr-26 Mon	1.5	1.5	1.5	1.5			###	###	0.1
2004-Apr-23 Fri	1.51	1.51	1.5	1.51	96,956	###	67.6	67.6	0.1
2004-Apr-22 Thu	1.5	1.51	1.48	1.51	3,014,640	4,506,886	###	###	0.1
2004-Apr-21 Wed	1.52	1.53	1.49	1.5			###	###	0.1
2004-Apr-20 Tue	1.51	1.52	1.51	1.52	3,120,646	4,727,778	###	###	0.1
2004-Apr-19 Mon	1.52	1.52	1.51	1.52	209,157	316,872	###	###	0.1
2004-Apr-16 Fri	1.51	1.52	1.5	1.51			###	###	0.1
2004-Apr-15 Thu	1.5	1.51	1.5	1.51	782,824	1,178,150	###	###	0.1
2004-Apr-14 Wed	1.5	1.51	1.5	1.51			###	###	0.1
2004-Apr-13 Tue	1.49	1.5	1.49	1.49			###	###	###
2004-Apr-08 Thu	1.49	1.5	1.49	1.5			77.0	77.0	0.1
2004-Apr-07 Wed	1.5	1.5	1.49	1.5	442,258	661,175	77.0	77.0	0.1
2004-Apr-06 Tue	1.49	1.5	1.49	1.5	753,452	###	81.0	81.0	0.1
2004-Apr-05 Mon	1.5	1.5	1.49	1.5			###	###	0.1
2004-Apr-02 Fri	1.49	1.51	1.49	1.5			###	###	0.1
2004-Apr-01 Thu	1.49	1.49	1.49	1.49	1,428,742	2,128,825	###	###	###
2004-Mar-31 Wed	1.5	1.5	1.49	1.5			68.6	68.6	0.1
2004-Mar-30 Tue	1.51	1.51	1.49	1.5	1,026,184	1,539,276	27.4	27.4	0.1
2004-Mar-29 Mon	1.49	1.51	1.49	1.51			83.3	83.3	0.1
2004-Mar-26 Fri	1.49	1.5	1.49	1.49	419,640	###	66.8	66.8	###
2004-Mar-25 Thu	1.51	1.51	1.49	1.49			24.5	24.5	###
2004-Mar-24 Wed	1.51	1.51	1.5	1.51			73.2	73.2	0.1
2004-Mar-23 Tue	1.5	1.52	1.49	1.52			###	###	0.1
2004-Mar-22 Mon	1.5	1.5	1.49	1.49			35.6	35.6	###
2004-Mar-19 Fri	1.51	1.51	1.5	1.51			68.6	68.6	0.1
2004-Mar-18 Thu	1.52	1.52	1.5	1.5			24.5	24.5	0.1
2004-Mar-17 Wed	1.5	1.51	1.49	1.51	2,458,359	###	###	###	0.1
2004-Mar-16 Tue	1.49	1.5	1.49	1.49	4,124,483	###	###	###	###
2004-Mar-15 Mon	1.5	1.5	1.47	1.48			26.3	26.3	0.1
2004-Mar-12 Fri	1.5	1.5	1.49	1.5			70.5	70.5	0.1
2004-Mar-11 Thu	1.51	1.51	1.5	1.5			###	###	0.1
2004-Mar-10 Wed	1.51	1.51	1.5	1.51	338,351	###	###	###	0.1
2004-Mar-09 Tue	1.52	1.52	1.5	1.51	3,068,187	###	###	###	0.1
2004-Mar-08 Mon	1.52	1.52	1.51	1.51	3,177,026	###	###	###	0.1
2004-Mar-05 Fri	###	###	1.59	###			77.9	77.9	0.0
2004-Mar-04 Thu	1.51	1.52	1.51	1.52			###	###	0.1
2004-Mar-03 Wed	1.5	1.51	1.5	1.51			75.5	75.5	0.1
2004-Mar-02 Tue	1.51	1.51	1.5	1.5	3,030,659	4,561,141	###	###	0.1
2004-Mar-01 Mon	1.52	1.52	1.51	1.52	38,455	58,259	69.7	69.7	0.1
2004-Feb-27 Fri	1.51	1.52	1.51	1.52			###	###	0.1
2004-Feb-26 Thu	1.51	1.52	1.51	1.51	3,219,626	###	73.5	73.5	0.1
2004-Feb-25 Wed	1.52	1.52	1.51	1.51	6,045,678	###	32.0	32.0	0.1
2004-Feb-24 Tue	1.53	1.53	1.52	1.53			71.2	71.2	###
2004-Feb-23 Mon	1.53	1.54	1.53	1.53			71.8	71.8	###
2004-Feb-20 Fri	1.53	1.54	1.53	1.54	1,871,745	2,873,128	###	###	###
2004-Feb-19 Thu	1.55	1.55	1.53	1.53	10,781,170	###	###	###	###
2004-Feb-18 Wed	1.54	1.55	1.54	1.55	5,098,124	###	###	###	###
2004-Feb-17 Tue	1.54	1.55	1.54	1.55	303,081	###	###	###	###
2004-Feb-16 Mon	1.54	1.55	1.54	1.54			###	###	###
2004-Feb-13 Fri	1.54	1.55	1.54	1.54	606,286	###	###	###	###
2004-Feb-12 Thu	1.54	1.55	1.54	1.55			69.1	69.1	###
2004-Feb-11 Wed	1.54	1.55	1.54	1.54			###	###	###
2004-Feb-10 Tue	1.52	1.54	1.52	1.54	15,553,447	23,796,773	###	###	###
2004-Feb-09 Mon	1.51	1.52	1.51	1.52	1,990,782	###	###	###	0.1
2004-Feb-06 Fri	1.51	1.53	1.5	1.51	2,649,353	###	66.1	66.1	0.1
2004-Feb-05 Thu	1.52	1.52	1.5	1.5			###	###	0.1
2004-Feb-04 Wed	1.52	1.53	1.52	1.52			73.1	73.1	0.1
2004-Feb-03 Tue	1.53	1.54	1.52	1.52	5,125,022	7,841,283	34.1	34.1	0.1
2004-Feb-02 Mon	1.53	1.54	1.53	1.53	3,475,054	###	73.1	73.1	###
2004-Jan-30 Fri	1.53	1.54	1.53	1.53	996,956	1,530,327	###	###	###
2004-Jan-29 Thu	1.53	1.54	1.53	1.53	437,759	###	71.9	71.9	###
2004-Jan-28 Wed	1.53	1.54	1.53	1.53	347,987	###	74.8	74.8	###
2004-Jan-27 Tue	1.54	1.54	1.53	1.54	5,222,921	8,017,183	78.7	78.7	###
2004-Jan-23 Fri	1.53	1.55	1.53	1.55			76.9	76.9	###
2004-Jan-22 Thu	1.53	1.54	1.53	1.54	414,344	###	###	###	###
2004-Jan-21 Wed	1.54	1.54	1.53	1.53			###	###	###
2004-Jan-20 Tue	1.54	1.54	1.53	1.53	104,889	###	27.8	27.8	###
2004-Jan-19 Mon	1.54	1.54	1.53	1.53	5,328,026	###	33.8	33.8	###
2004-Jan-16 Fri	1.54	1.55	1.54	1.55			###	###	###
2004-Jan-15 Thu	1.54	1.55	1.54	1.54			68.6	68.6	###
2004-Jan-14 Wed	1.54	1.54	1.53	1.53	2,854,124	4,381,080	###	###	###
2004-Jan-13 Tue	1.54	1.54	1.53	1.53	3,326,842	###	32.3	32.3	###
2004-Jan-12 Mon	1.54	1.54	1.53	1.53			27.1	27.1	###
2004-Jan-09 Fri	1.54	1.54	1.53	1.53			28.8	28.8	###
2004-Jan-08 Thu	1.54	1.54	1.53	1.54	5,775,955	###	###	###	###
2004-Jan-07 Wed	1.48	1.5	1.48	1.49	1,154,123	1,719,643	77.5	77.5	###
2004-Jan-06 Tue	1.49	1.49	1.48	1.48			27.4	27.4	0.1
2004-Jan-05 Mon	1.5	1.5	1.48	1.48	2,418,180	3,603,088	23.3	23.3	0.1
2004-Jan-02 Fri	1.5	1.5	1.48	1.48	640,786	954,771	13.0	13.0	0.1
2003-Dec-31 Wed	1.48	1.5	1.48	1.5			###	###	0.1
2003-Dec-30 Tue	1.5	1.5	1.49	1.5			###	###	0.1
2003-Dec-29 Mon	1.5	1.5	1.49	1.5	3,370,426	5,038,786	###	###	0.1
2003-Dec-24 Wed	1.47	1.49	1.47	1.49			###	###	###
2003-Dec-23 Tue	1.48	1.48	1.45	1.47			###	###	###
2003-Dec-22 Mon	1.5	1.51	1.49	1.5			###	###	0.1
2003-Dec-19 Fri	1.52	1.52	1.49	1.51			###	###	0.1
2003-Dec-18 Thu	1.53	1.54	1.5	1.52			33.6	33.6	0.1
2003-Dec-17 Wed	1.54	1.54	1.53	1.54	5,835,621	8,957,678	72.7	72.7	###
2003-Dec-16 Tue	###	1.55	###	1.54	8,839,156	6,850,345	###	###	###
2003-Dec-15 Mon	###	1.2	###	###	464,241	278,544	###	###	0.0
2003-Dec-12 Fri	###	###	###	###	158,054	0	27.5	27.5	0.0
2003-Dec-11 Thu	###	###	###	###			###	###	0.0
2003-Dec-10 Wed	###	###	###	###			###	###	0.0
2003-Dec-09 Tue	###	1.2	###	###	197,544	118,526	###	###	0.0
2003-Dec-08 Mon	1.2	1.2	###	###	140,854	###	###	###	0.0
2003-Dec-05 Fri	###	1.2	###	###	189,777	###	70.4	70.4	0.0
2003-Dec-04 Thu	1.2	1.2	###	1.2			71.5	71.5	0.1
2003-Dec-03 Wed	###	1.22	###	1.21	57,724	###	82.4	82.4	###
2003-Dec-02 Tue	1.21	1.21	1.2	1.2	122,780	147,949	27.0	27.0	0.1
2003-Dec-01 Mon	1.22	1.22	1.2	1.2	138,371	167,428	###	###	0.1
2003-Nov-28 Fri	1.21	1.23	1.21	1.22	535,677	653,525	###	###	0.1
2003-Nov-27 Thu	###	1.21	###	1.21	58,086	35,142	###	###	###
2003-Nov-26 Wed	1.2	1.22	###	###			10.8	10.8	0.0
2003-Nov-25 Tue	1.24	1.24	###	###	460,351	###	8.5	8.5	0.0
2003-Nov-24 Mon	1.27	1.27	1.23	1.25	139,874	174,842	25.8	25.8	###
2003-Nov-21 Fri	1.28	1.28	1.21	1.27	80,974	###	34.0	34.0	###
2003-Nov-20 Thu	1.26	1.29	1.25	1.28			###	###	###
2003-Nov-19 Wed	1.21	1.25	1.21	1.25	101,323	124,627	91.6	91.6	###
2003-Nov-18 Tue	1.2	1.22	###	1.22	234,628	143,123	89.0	89.0	0.1
2003-Nov-17 Mon	1.2	1.26	1.2	1.21	85,871	105,621	84.1	84.1	###
2003-Nov-14 Fri	1.25	1.26	1.2	1.2	281,925	###	###	###	0.1
2003-Nov-13 Thu	###	1.24	###	1.24			93.1	93.1	0.1
2003-Nov-12 Wed	###	1.21	###	###			74.7	74.7	0.0
2003-Nov-11 Tue	1.22	1.22	###	###			###	###	0.0
2003-Nov-10 Mon	1.26	1.29	1.21	1.25			###	###	###
2003-Nov-07 Fri	1.27	1.28	1.25	1.26	290,474	367,449	###	###	###
2003-Nov-06 Thu	###	###	1.27	###	358,249	227,488	###	###	0.0
2003-Nov-05 Wed	###	###	###	###			27.8	27.8	0.0
2003-Nov-04 Tue	###	###	###	###	168,070	0	75.7	75.7	0.0
2003-Nov-03 Mon	###	###	###	###			33.0	33.0	0.0
2003-Oct-31 Fri	###	###	###	###			32.5	32.5	0.0
2003-Oct-30 Thu	###	###	###	###			68.0	68.0	0.0
2003-Oct-29 Wed	###	###	###	###	71,383	0	81.1	81.1	0.0
2003-Oct-28 Tue	###	###	###	###			76.8	76.8	0.0
2003-Oct-27 Mon	###	###	###	###	97,955	0	###	###	0.0
2003-Oct-24 Fri	###	###	###	###			74.3	74.3	0.0
2003-Oct-23 Thu	###	###	###	###	404,641	0	76.7	76.7	0.0
2003-Oct-22 Wed	###	###	###	###			33.6	33.6	0.0
2003-Oct-21 Tue	###	###	###	###	573,385	0	75.5	75.5	0.0
2003-Oct-20 Mon	###	###	1.25	###	566,048	353,780	###	###	0.0
2003-Oct-17 Fri	###	###	###	###	125,642	0	###	###	0.0
2003-Oct-16 Thu	1.44	1.44	###	###	219,428	157,988	###	###	0.0
2003-Oct-15 Wed	1.46	1.46	1.43	1.44	249,751	###	###	###	0.1
2003-Oct-14 Tue	1.43	1.47	1.42	1.45	143,320	###	78.0	78.0	###
2003-Oct-13 Mon	1.45	1.46	1.42	1.45			66.3	66.3	###