(ABS) A.B.C. LEARNING CENTRES LIMITED Daily Prices

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

_{Currently Fri 24-Apr-19 08:39:54 PM 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

(ABS) A.B.C. LEARNING CENTRES LIMITED Daily Prices...

TOC Company Info for ABS Limits

Company Details for (ABS) A.B.C. LEARNING CENTRES LIMITED

Listing Code	ABS
Listing Name	A.B.C. LEARNING CENTRES LIMITED
GICS Sector	Consumer Services
ISIN Name	A.B.C. LEARNING
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000ABS3

Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for ABS .. Friday 31st October 2008

ABS 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	0.54	45	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for ABS Bottom

1 2 3 4 Next >>

End of day Prices (full format),

600 Days for (ABS) A.B.C. LEARNING CENTRES LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.28300000000000003
2009-Sep-02 Wed	0	0	0	0	0				0.0
2009-Sep-01 Tue	0.54	0.54	0.54	0.54	0				0.0
2009-Aug-31 Mon	0.54	0.54	0.54	0.54	0				0.0
2009-Aug-28 Fri	0.54	0.54	0.54	0.54	0				0.0
2009-Aug-27 Thu	0.54	0.54	0.54	0.54	0				0.0
2009-Aug-26 Wed	0.54	0.54	0.54	0.54	0				0.0
2009-Aug-25 Tue	0.54	0.54	0.54	0.54	0				0.0
2009-Aug-24 Mon	0.54	0.54	0.54	0.54	0				0.0
2009-Aug-21 Fri	0.54	0.54	0.54	0.54	0				0.0
2009-Aug-20 Thu	0.54	0.54	0.54	0.54	0				0.0
2009-Aug-19 Wed	0.54	0.54	0.54	0.54	0				0.0
2009-Aug-18 Tue	0.54	0.54	0.54	0.54	0				0.0
2009-Aug-17 Mon	0.54	0.54	0.54	0.54	0				0.0
2009-Aug-14 Fri	0.54	0.54	0.54	0.54	0				0.0
2009-Aug-13 Thu	0.54	0.54	0.54	0.54	0				0.0
2009-Aug-12 Wed	0.54	0.54	0.54	0.54	0				0.0
2009-Aug-11 Tue	0.54	0.54	0.54	0.54	0				0.0
2009-Aug-10 Mon	0.54	0.54	0.54	0.54	0				0.0
2009-Aug-07 Fri	0.54	0.54	0.54	0.54	0				0.0
2009-Aug-06 Thu	0.54	0.54	0.54	0.54	0				0.0
2009-Aug-05 Wed	0.54	0.54	0.54	0.54	0				0.0
2009-Aug-04 Tue	0.54	0.54	0.54	0.54	0				0.0
2009-Aug-03 Mon	0.54	0.54	0.54	0.54	0				0.0
2009-Jul-31 Fri	0.54	0.54	0.54	0.54	0				0.0
2009-Jul-30 Thu	0.54	0.54	0.54	0.54	0				0.0
2009-Jul-29 Wed	0.54	0.54	0.54	0.54	0				0.0
2009-Jul-28 Tue	0.54	0.54	0.54	0.54	0				0.0
2009-Jul-27 Mon	0.54	0.54	0.54	0.54	0				0.0
2009-Jul-24 Fri	0.54	0.54	0.54	0.54	0				0.0
2009-Jul-23 Thu	0.54	0.54	0.54	0.54	0				0.0
2009-Jul-22 Wed	0.54	0.54	0.54	0.54	0				0.0
2009-Jul-21 Tue	0.54	0.54	0.54	0.54	0				0.0
2009-Jul-20 Mon	0.54	0.54	0.54	0.54	0				0.0
2009-Jul-17 Fri	0.54	0.54	0.54	0.54	0				0.0
2009-Jul-16 Thu	0.54	0.54	0.54	0.54	0				0.0
2009-Jul-15 Wed	0.54	0.54	0.54	0.54	0				0.0
2009-Jul-14 Tue	0.54	0.54	0.54	0.54	0				0.0
2009-Jul-13 Mon	0.54	0.54	0.54	0.54	0				0.0
2009-Jul-10 Fri	0.54	0.54	0.54	0.54	0				0.0
2009-Jul-09 Thu	0.54	0.54	0.54	0.54	0				0.0
2009-Jul-08 Wed	0.54	0.54	0.54	0.54	0				0.0
2009-Jul-07 Tue	0.54	0.54	0.54	0.54	0				0.0
2009-Jul-06 Mon	0.54	0.54	0.54	0.54	0				0.0
2009-Jul-03 Fri	0.54	0.54	0.54	0.54	0				0.0
2009-Jul-02 Thu	0.54	0.54	0.54	0.54	0				0.0
2009-Jul-01 Wed	0.54	0.54	0.54	0.54	0				0.0
2009-Jun-30 Tue	0.54	0.54	0.54	0.54	0				0.0
2009-Jun-29 Mon	0.54	0.54	0.54	0.54	0				0.0
2009-Jun-26 Fri	0.54	0.54	0.54	0.54	0				0.0
2009-Jun-25 Thu	0.54	0.54	0.54	0.54	0				0.0
2009-Jun-24 Wed	0.54	0.54	0.54	0.54	0				0.0
2009-Jun-23 Tue	0.54	0.54	0.54	0.54	0				0.0
2009-Jun-22 Mon	0.54	0.54	0.54	0.54	0				0.0
2009-Jun-19 Fri	0.54	0.54	0.54	0.54	0				0.0
2009-Jun-18 Thu	0.54	0.54	0.54	0.54	0				0.0
2009-Jun-17 Wed	0.54	0.54	0.54	0.54	0				0.0
2009-Jun-16 Tue	0.54	0.54	0.54	0.54	0				0.0
2009-Jun-15 Mon	0.54	0.54	0.54	0.54	0				0.0
2009-Jun-12 Fri	0.54	0.54	0.54	0.54	0				0.0
2009-Jun-11 Thu	0.54	0.54	0.54	0.54	0				0.0
2009-Jun-10 Wed	0.54	0.54	0.54	0.54	0				0.0
2009-Jun-09 Tue	0.54	0.54	0.54	0.54	0				0.0
2009-Jun-05 Fri	0.54	0.54	0.54	0.54	0				0.0
2009-Jun-04 Thu	0.54	0.54	0.54	0.54	0				0.0
2009-Jun-03 Wed	0.54	0.54	0.54	0.54	0				0.0
2009-Jun-02 Tue	0.54	0.54	0.54	0.54	0				0.0
2009-Jun-01 Mon	0.54	0.54	0.54	0.54	0				0.0
2009-May-29 Fri	0.54	0.54	0.54	0.54	0				0.0
2009-May-28 Thu	0.54	0.54	0.54	0.54	0				0.0
2009-May-27 Wed	0.54	0.54	0.54	0.54	0				0.0
2009-May-26 Tue	0.54	0.54	0.54	0.54	0				0.0
2009-May-25 Mon	0.54	0.54	0.54	0.54	0				0.0
2009-May-22 Fri	0.54	0.54	0.54	0.54	0				0.0
2009-May-21 Thu	0.54	0.54	0.54	0.54	0				0.0
2009-May-20 Wed	0.54	0.54	0.54	0.54	0				0.0
2009-May-19 Tue	0.54	0.54	0.54	0.54	0				0.0
2009-May-18 Mon	0.54	0.54	0.54	0.54	0				0.0
2009-May-15 Fri	0.54	0.54	0.54	0.54	0				0.0
2009-May-14 Thu	0.54	0.54	0.54	0.54	0				0.0
2009-May-13 Wed	0.54	0.54	0.54	0.54	0				0.0
2009-May-12 Tue	0.54	0.54	0.54	0.54	0				0.0
2009-May-11 Mon	0.54	0.54	0.54	0.54	0				0.0
2009-May-08 Fri	0.54	0.54	0.54	0.54	0				0.0
2009-May-07 Thu	0.54	0.54	0.54	0.54	0				0.0
2009-May-06 Wed	0.54	0.54	0.54	0.54	0				0.0
2009-May-05 Tue	0.54	0.54	0.54	0.54	0				0.0
2009-May-04 Mon	0.54	0.54	0.54	0.54	0				0.0
2009-May-01 Fri	0.54	0.54	0.54	0.54	0				0.0
2009-Apr-30 Thu	0.54	0.54	0.54	0.54	0				0.0
2009-Apr-29 Wed	0.54	0.54	0.54	0.54	0				0.0
2009-Apr-28 Tue	0.54	0.54	0.54	0.54	0				0.0
2009-Apr-27 Mon	0.54	0.54	0.54	0.54	0				0.0
2009-Apr-24 Fri	0.54	0.54	0.54	0.54	0				0.0
2009-Apr-23 Thu	0.54	0.54	0.54	0.54	0				0.0
2009-Apr-22 Wed	0.54	0.54	0.54	0.54	0				0.0
2009-Apr-21 Tue	0.54	0.54	0.54	0.54	0				0.0
2009-Apr-20 Mon	0.54	0.54	0.54	0.54	0				0.0
2009-Apr-17 Fri	0.54	0.54	0.54	0.54	0				0.0
2009-Apr-16 Thu	0.54	0.54	0.54	0.54	0				0.0
2009-Apr-15 Wed	0.54	0.54	0.54	0.54	0				0.0
2009-Apr-14 Tue	0.54	0.54	0.54	0.54	0				0.0
2009-Apr-09 Thu	0.54	0.54	0.54	0.54	0				0.0
2009-Apr-08 Wed	0.54	0.54	0.54	0.54	0				0.0
2009-Apr-07 Tue	0.54	0.54	0.54	0.54	0				0.0
2009-Apr-06 Mon	0.54	0.54	0.54	0.54	0				0.0
2009-Apr-03 Fri	0.54	0.54	0.54	0.54	0				0.0
2009-Apr-02 Thu	0.54	0.54	0.54	0.54	0				0.0
2009-Apr-01 Wed	0.54	0.54	0.54	0.54	0				0.0
2009-Mar-31 Tue	0.54	0.54	0.54	0.54	0				0.0
2009-Mar-30 Mon	0.54	0.54	0.54	0.54	0				0.0
2009-Mar-27 Fri	0.54	0.54	0.54	0.54	0				0.0
2009-Mar-26 Thu	0.54	0.54	0.54	0.54	0				0.0
2009-Mar-25 Wed	0.54	0.54	0.54	0.54	0				0.0
2009-Mar-24 Tue	0.54	0.54	0.54	0.54	0				0.0
2009-Mar-23 Mon	0.54	0.54	0.54	0.54	0				0.0
2009-Mar-20 Fri	0.54	0.54	0.54	0.54	0				0.0
2009-Mar-19 Thu	0.54	0.54	0.54	0.54	0				0.0
2009-Mar-18 Wed	0.54	0.54	0.54	0.54	0				0.0
2009-Mar-17 Tue	0.54	0.54	0.54	0.54	0				0.0
2009-Mar-16 Mon	0.54	0.54	0.54	0.54	0				0.0
2009-Mar-13 Fri	0.54	0.54	0.54	0.54	0				0.0
2009-Mar-12 Thu	0.54	0.54	0.54	0.54	0				0.0
2009-Mar-11 Wed	0.54	0.54	0.54	0.54	0				0.0
2009-Mar-10 Tue	0.54	0.54	0.54	0.54	0				0.0
2009-Mar-09 Mon	0.54	0.54	0.54	0.54	0				0.0
2009-Mar-06 Fri	0.54	0.54	0.54	0.54	0				0.0
2009-Mar-05 Thu	0.54	0.54	0.54	0.54	0				0.0
2009-Mar-04 Wed	0.54	0.54	0.54	0.54	0				0.0
2009-Mar-03 Tue	0.54	0.54	0.54	0.54	0				0.0
2009-Mar-02 Mon	0.54	0.54	0.54	0.54	0				0.0
2009-Feb-27 Fri	0.54	0.54	0.54	0.54	0				0.0
2009-Feb-26 Thu	0.54	0.54	0.54	0.54	0				0.0
2009-Feb-25 Wed	0.54	0.54	0.54	0.54	0				0.0
2009-Feb-24 Tue	0.54	0.54	0.54	0.54	0				0.0
2009-Feb-23 Mon	0.54	0.54	0.54	0.54	0				0.0
2009-Feb-20 Fri	0.54	0.54	0.54	0.54	0				0.0
2009-Feb-19 Thu	0.54	0.54	0.54	0.54	0				0.0
2009-Feb-18 Wed	0.54	0.54	0.54	0.54	0				0.0
2009-Feb-17 Tue	0.54	0.54	0.54	0.54	0				0.0
2009-Feb-16 Mon	0.54	0.54	0.54	0.54	0				0.0
2009-Feb-13 Fri	0.54	0.54	0.54	0.54	0				0.0
2009-Feb-12 Thu	0.54	0.54	0.54	0.54	0				0.0
2009-Feb-11 Wed	0.54	0.54	0.54	0.54	0				0.0
2009-Feb-10 Tue	0.54	0.54	0.54	0.54	0				0.0
2009-Feb-09 Mon	0.54	0.54	0.54	0.54	0				0.0
2009-Feb-06 Fri	0.54	0.54	0.54	0.54	0				0.0
2009-Feb-05 Thu	0.54	0.54	0.54	0.54	0				0.0
2009-Feb-04 Wed	0.54	0.54	0.54	0.54	0				0.0
2009-Feb-03 Tue	0.54	0.54	0.54	0.54	0				0.0
2009-Feb-02 Mon	0.54	0.54	0.54	0.54	0				0.0
2009-Jan-30 Fri	0.54	0.54	0.54	0.54	0				0.0
2009-Jan-29 Thu	0.54	0.54	0.54	0.54	0				0.0
2009-Jan-28 Wed	0.54	0.54	0.54	0.54	0				0.0
2009-Jan-27 Tue	0.54	0.54	0.54	0.54	0				0.0
2009-Jan-23 Fri	0.54	0.54	0.54	0.54	0				0.0
2009-Jan-22 Thu	0.54	0.54	0.54	0.54	0				0.0
2009-Jan-21 Wed	0.54	0.54	0.54	0.54	0				0.0
2009-Jan-20 Tue	0.54	0.54	0.54	0.54	0				0.0
2009-Jan-19 Mon	0.54	0.54	0.54	0.54	0				0.0
2009-Jan-16 Fri	0.54	0.54	0.54	0.54	0				0.0
2009-Jan-15 Thu	0.54	0.54	0.54	0.54	0				0.0
2009-Jan-14 Wed	0.54	0.54	0.54	0.54	0				0.0
2009-Jan-13 Tue	0.54	0.54	0.54	0.54	0				0.0
2009-Jan-12 Mon	0.54	0.54	0.54	0.54	0				0.0
2009-Jan-09 Fri	0.54	0.54	0.54	0.54	0				0.0
2009-Jan-08 Thu	0.54	0.54	0.54	0.54	0				0.0
2009-Jan-07 Wed	0.54	0.54	0.54	0.54	0				0.0
2009-Jan-06 Tue	0.54	0.54	0.54	0.54	0				0.0
2009-Jan-05 Mon	0.54	0.54	0.54	0.54	0				0.0
2009-Jan-02 Fri	0.54	0.54	0.54	0.54	0				0.0
2008-Dec-31 Wed	0.54	0.54	0.54	0.54	0				0.0
2008-Dec-30 Tue	0.54	0.54	0.54	0.54	0				0.0
2008-Dec-29 Mon	0.54	0.54	0.54	0.54	0				0.0
2008-Dec-24 Wed	0.54	0.54	0.54	0.54	0				0.0
2008-Dec-23 Tue	0.54	0.54	0.54	0.54	0				0.0
2008-Dec-22 Mon	0.54	0.54	0.54	0.54	0				0.0
2008-Dec-19 Fri	0.54	0.54	0.54	0.54	0				0.0
2008-Dec-18 Thu	0.54	0.54	0.54	0.54	0				0.0
2008-Dec-17 Wed	0.54	0.54	0.54	0.54	0				0.0
2008-Dec-16 Tue	0.54	0.54	0.54	0.54	0				0.0
2008-Dec-15 Mon	0.54	0.54	0.54	0.54	0				0.0
2008-Dec-12 Fri	0.54	0.54	0.54	0.54	0				0.0
2008-Dec-11 Thu	0.54	0.54	0.54	0.54	0				0.0
2008-Dec-10 Wed	0.54	0.54	0.54	0.54	0				0.0
2008-Dec-09 Tue	0.54	0.54	0.54	0.54	0				0.0
2008-Dec-08 Mon	0.54	0.54	0.54	0.54	0				0.0
2008-Dec-05 Fri	0.54	0.54	0.54	0.54	0				0.0
2008-Dec-04 Thu	0.54	0.54	0.54	0.54	0				0.0
2008-Dec-03 Wed	0.54	0.54	0.54	0.54	0				0.0
2008-Dec-02 Tue	0.54	0.54	0.54	0.54	0				0.0
2008-Dec-01 Mon	0.54	0.54	0.54	0.54	0				0.0
2008-Nov-28 Fri	0.54	0.54	0.54	0.54	0				0.0
2008-Nov-27 Thu	0.54	0.54	0.54	0.54	0				0.0
2008-Nov-26 Wed	0.54	0.54	0.54	0.54	0				0.0
2008-Nov-25 Tue	0.54	0.54	0.54	0.54	0				0.0
2008-Nov-24 Mon	0.54	0.54	0.54	0.54	0				0.0
2008-Nov-21 Fri	0.54	0.54	0.54	0.54	0				0.0
2008-Nov-20 Thu	0.54	0.54	0.54	0.54	0				0.0
2008-Nov-19 Wed	0.54	0.54	0.54	0.54	0				0.0
2008-Nov-18 Tue	0.54	0.54	0.54	0.54	0				0.0
2008-Nov-17 Mon	0.54	0.54	0.54	0.54	0				0.0
2008-Nov-14 Fri	0.54	0.54	0.54	0.54	0				0.0
2008-Nov-13 Thu	0.54	0.54	0.54	0.54	0				0.0
2008-Nov-12 Wed	0.54	0.54	0.54	0.54	0				0.0
2008-Nov-11 Tue	0.54	0.54	0.54	0.54	0				0.0
2008-Nov-10 Mon	0.54	0.54	0.54	0.54	0				0.0
2008-Nov-07 Fri	0.54	0.54	0.54	0.54	0				0.0
2008-Nov-06 Thu	0.54	0.54	0.54	0.54	0				0.0
2008-Nov-05 Wed	0.54	0.54	0.54	0.54	0				0.0
2008-Nov-04 Tue	0.54	0.54	0.54	0.54	0				0.0
2008-Nov-03 Mon	0.54	0.54	0.54	0.54	0				0.0
2008-Oct-31 Fri	0.54	0.54	0.54	0.54			63.1	63.1	0.0
2008-Oct-30 Thu	0.54	0.54	0.54	0.54	0				0.0
2008-Oct-29 Wed	0.54	0.54	0.54	0.54	0				0.0
2008-Oct-28 Tue	0.54	0.54	0.54	0.54	0				0.0
2008-Oct-27 Mon	0.54	0.54	0.54	0.54	0				0.0
2008-Oct-24 Fri	0.54	0.54	0.54	0.54	0				0.0
2008-Oct-23 Thu	0.54	0.54	0.54	0.54	0				0.0
2008-Oct-22 Wed	0.54	0.54	0.54	0.54	0				0.0
2008-Oct-21 Tue	0.54	0.54	0.54	0.54	0				0.0
2008-Oct-20 Mon	0.54	0.54	0.54	0.54	0				0.0
2008-Oct-17 Fri	0.54	0.54	0.54	0.54	0				0.0
2008-Oct-16 Thu	0.54	0.54	0.54	0.54	0				0.0
2008-Oct-15 Wed	0.54	0.54	0.54	0.54	0				0.0
2008-Oct-14 Tue	0.54	0.54	0.54	0.54	0				0.0
2008-Oct-13 Mon	0.54	0.54	0.54	0.54	0				0.0
2008-Oct-10 Fri	0.54	0.54	0.54	0.54	0				0.0
2008-Oct-09 Thu	0.54	0.54	0.54	0.54	0				0.0
2008-Oct-08 Wed	0.54	0.54	0.54	0.54	0				0.0
2008-Oct-07 Tue	0.54	0.54	0.54	0.54	0				0.0
2008-Oct-06 Mon	0.54	0.54	0.54	0.54	0				0.0
2008-Oct-03 Fri	0.54	0.54	0.54	0.54	0				0.0
2008-Oct-02 Thu	0.54	0.54	0.54	0.54	0				0.0
2008-Oct-01 Wed	0.54	0.54	0.54	0.54	0				0.0
2008-Sep-30 Tue	0.54	0.54	0.54	0.54	0				0.0
2008-Sep-29 Mon	0.54	0.54	0.54	0.54	0				0.0
2008-Sep-26 Fri	0.54	0.54	0.54	0.54	0				0.0
2008-Sep-25 Thu	0.54	0.54	0.54	0.54	0				0.0
2008-Sep-24 Wed	0.54	0.54	0.54	0.54	0				0.0
2008-Sep-23 Tue	0.54	0.54	0.54	0.54	0				0.0
2008-Sep-22 Mon	0.54	0.54	0.54	0.54	0				0.0
2008-Sep-19 Fri	0.54	0.54	0.54	0.54	0				0.0
2008-Sep-18 Thu	0.54	0.54	0.54	0.54	0				0.0
2008-Sep-17 Wed	0.54	0.54	0.54	0.54	0				0.0
2008-Sep-16 Tue	0.54	0.54	0.54	0.54	0				0.0
2008-Sep-15 Mon	0.54	0.54	0.54	0.54	0				0.0
2008-Sep-12 Fri	0.54	0.54	0.54	0.54	0				0.0
2008-Sep-11 Thu	0.54	0.54	0.54	0.54	0				0.0
2008-Sep-10 Wed	0.54	0.54	0.54	0.54	0				0.0
2008-Sep-09 Tue	0.54	0.54	0.54	0.54	0				0.0
2008-Sep-08 Mon	0.54	0.54	0.54	0.54	0				0.0
2008-Sep-05 Fri	0.54	0.54	0.54	0.54	0				0.0
2008-Sep-04 Thu	0.54	0.54	0.54	0.54	0				0.0
2008-Sep-03 Wed	0.54	0.54	0.54	0.54	0				0.0
2008-Sep-02 Tue	0.54	0.54	0.54	0.54	0				0.0
2008-Sep-01 Mon	0.54	0.54	0.54	0.54	0				0.0
2008-Aug-29 Fri	0.54	0.54	0.54	0.54	0				0.0
2008-Aug-28 Thu	0.54	0.54	0.54	0.54	0				0.0
2008-Aug-27 Wed	0.54	0.54	0.54	0.54	0				0.0
2008-Aug-26 Tue	0.54	0.54	0.54	0.54	0				0.0
2008-Aug-25 Mon	0.54	0.54	0.54	0.54	0				0.0
2008-Aug-22 Fri	0.54	0.54	0.54	0.54	0				0.0
2008-Aug-21 Thu	###	0.625	0.54	0.54	4,632,775	###	1.2	1.2	0.0
2008-Aug-20 Wed	###	0.655	###	###	4,687,480	1,535,149	###	###	0.0
2008-Aug-19 Tue	###	###	###	###	2,302,671	0	25.3	25.3	0.0
2008-Aug-18 Mon	0.685	###	###	###			###	###	0.0
2008-Aug-15 Fri	###	0.7	###	0.685	1,382,285	###	###	###	0.0
2008-Aug-14 Thu	0.685	###	###	###	980,347	0	###	###	0.0
2008-Aug-13 Wed	0.71	0.725	###	0.685			19.7	19.7	0.0
2008-Aug-12 Tue	0.685	###	###	###	1,897,072	0	###	###	0.0
2008-Aug-11 Mon	0.71	0.72	###	###	1,832,676	###	###	###	0.0
2008-Aug-08 Fri	0.655	###	0.655	0.685	3,134,786	1,026,642	88.6	88.6	0.0
2008-Aug-07 Thu	0.73	###	0.655	0.655			2.2	2.2	###
2008-Aug-06 Wed	0.74	0.745	0.725	0.73			25.2	25.2	0.1
2008-Aug-05 Tue	###	0.74	###	0.71			###	###	###
2008-Aug-04 Mon	0.72	0.73	0.685	0.685	3,152,023	2,230,056	###	###	0.0
2008-Aug-01 Fri	0.72	###	###	0.72			74.2	74.2	###
2008-Jul-31 Thu	###	###	0.72	0.725	8,008,747	2,883,148	###	###	###
2008-Jul-30 Wed	0.84	###	0.825	0.825			###	###	0.1
2008-Jul-29 Tue	0.82	###	###	0.83	753,923	0	82.0	82.0	###
2008-Jul-28 Mon	0.82	0.84	0.81	0.84	852,255	###	88.4	88.4	###
2008-Jul-25 Fri	0.83	0.85	0.81	0.81	1,911,585	###	###	###	0.1
2008-Jul-24 Thu	0.83	0.845	0.825	0.83			###	###	###
2008-Jul-23 Wed	0.84	0.85	0.82	0.83	1,289,880	1,077,049	###	###	###
2008-Jul-22 Tue	###	0.84	0.82	###	1,717,453	1,425,485	###	###	0.0
2008-Jul-21 Mon	###	0.85	0.83	0.84	1,617,028	###	###	###	###
2008-Jul-18 Fri	0.83	0.85	###	0.83			###	###	###
2008-Jul-17 Thu	###	###	0.82	0.82	1,538,451	###	###	###	0.1
2008-Jul-16 Wed	0.78	###	0.77	###			###	###	0.0
2008-Jul-15 Tue	###	0.81	0.77	0.785			###	###	###
2008-Jul-14 Mon	0.81	###	0.79	###			###	###	0.0
2008-Jul-11 Fri	0.825	0.84	0.82	0.82	1,867,955	###	###	###	0.1
2008-Jul-10 Thu	0.8	###	###	0.825			###	###	0.1
2008-Jul-09 Wed	0.825	0.825	0.785	0.8	4,386,728	###	###	###	0.1
2008-Jul-08 Tue	0.88	0.88	0.775	0.79	7,333,649	###	###	###	###
2008-Jul-07 Mon	0.89	###	0.855	0.855	3,549,771	1,517,527	15.9	15.9	###
2008-Jul-04 Fri	###	###	0.88	0.88	5,294,180	###	###	###	0.1
2008-Jul-03 Thu	0.875	###	0.86	0.88	4,124,922	###	78.8	78.8	0.1
2008-Jul-02 Wed	0.87	###	0.825	0.885	9,801,684	###	###	###	###
2008-Jul-01 Tue	###	1.025	0.845	0.845			0.1	0.1	###
2008-Jun-30 Mon	###	###	###	1	10,074,483	0	###	###	###
2008-Jun-27 Fri	###	1.27	###	###			###	###	0.0
2008-Jun-26 Thu	0.76	###	0.76	###	27,505,254	###	99.9	99.9	0.0
2008-Jun-25 Wed	0.685	0.75	###	###			94.9	94.9	0.0
2008-Jun-24 Tue	###	0.7	###	0.675			###	###	0.0
2008-Jun-23 Mon	0.72	###	###	###			4.7	4.7	0.0
2008-Jun-20 Fri	0.73	0.75	0.72	0.73	8,696,076	###	72.4	72.4	0.1
2008-Jun-19 Thu	0.77	0.79	###	###	12,833,451	###	5.9	5.9	0.0
2008-Jun-18 Wed	0.81	0.845	0.79	0.79			19.9	19.9	###
2008-Jun-17 Tue	0.825	###	0.785	0.8	6,703,180	###	16.5	16.5	0.1
2008-Jun-16 Mon	###	###	0.79	0.825			2.4	2.4	0.1
2008-Jun-13 Fri	###	###	###	0.88	10,065,071	0	###	###	0.1
2008-Jun-12 Thu	1.125	1.125	###	###			1.5	1.5	0.0
2008-Jun-11 Wed	1.23	1.275	###	###			11.3	11.3	0.0
2008-Jun-10 Tue	###	###	1.225	1.225			###	###	0.1
2008-Jun-06 Fri	###	###	###	###			###	###	0.0
2008-Jun-05 Thu	1.44	1.45	###	1.4	3,032,029	2,198,221	###	###	###
2008-Jun-04 Wed	1.46	1.47	###	1.445	4,122,527	3,030,057	###	###	###
2008-Jun-03 Tue	1.455	###	1.42	1.445	2,605,556	1,849,944	###	###	###
2008-Jun-02 Mon	###	1.53	1.45	1.45	3,304,789	###	###	###	###
2008-May-30 Fri	1.44	1.54	1.41	1.54	31,590,484	###	92.0	92.0	###
2008-May-29 Thu	###	###	###	1.4	6,984,256	0	###	###	###
2008-May-28 Wed	1.4	1.43	###	###			###	###	0.0
2008-May-27 Tue	1.385	###	###	1.375			###	###	0.1
2008-May-26 Mon	###	1.425	1.375	1.4	2,853,040	3,994,255	###	###	###
2008-May-23 Fri	###	1.485	1.41	1.425	5,303,053	###	16.7	16.7	###
2008-May-22 Thu	###	1.48	1.385	1.47	7,318,146	10,483,244	90.0	90.0	###
2008-May-21 Wed	###	1.45	###	1.43	4,041,688	2,930,223	74.1	74.1	0.1
2008-May-20 Tue	1.43	###	1.42	1.425			40.4	40.4	###
2008-May-19 Mon	1.55	1.55	1.41	1.43	5,660,271	###	###	###	0.1
2008-May-16 Fri	1.5	1.575	1.47	###			###	###	0.0
2008-May-15 Thu	###	1.45	###	1.45			###	###	###
2008-May-14 Wed	###	1.375	###	###	6,717,483	###	###	###	0.0
2008-May-13 Tue	###	1.325	1.29	1.29	3,527,822	4,612,627	###	###	0.1
2008-May-12 Mon	###	###	###	1.28			91.3	91.3	###
2008-May-09 Fri	1.24	1.245	1.2	###			###	###	0.0
2008-May-08 Thu	1.21	###	1.175	1.22	5,547,744	###	###	###	0.1
2008-May-07 Wed	###	###	1.21	1.21			4.4	4.4	###
2008-May-06 Tue	###	1.345	###	###	4,115,029	2,767,357	###	###	0.0
2008-May-05 Mon	###	###	###	1.345	2,568,788	0	25.8	25.8	###
2008-May-02 Fri	###	###	1.355	###			###	###	0.0
2008-May-01 Thu	###	1.43	###	###			###	###	0.0
2008-Apr-30 Wed	###	###	###	###			73.4	73.4	0.0
2008-Apr-29 Tue	###	###	###	###	3,327,956	0	14.8	14.8	0.0
2008-Apr-28 Mon	1.44	1.445	###	###	3,896,024	2,814,877	7.9	7.9	0.0
2008-Apr-24 Thu	1.52	1.53	###	###	12,646,241	9,674,374	###	###	0.0
2008-Apr-23 Wed	1.85	1.88	1.51	1.51			###	###	0.1
2008-Apr-22 Tue	###	###	1.325	###			###	###	0.0
2008-Apr-21 Mon	1.41	1.41	1.355	###			###	###	0.0
2008-Apr-18 Fri	1.4	1.425	###	###	3,670,422	2,615,175	25.1	25.1	0.0
2008-Apr-17 Thu	1.455	###	1.41	1.41			14.8	14.8	###
2008-Apr-16 Wed	###	###	1.42	1.43			###	###	0.1
2008-Apr-15 Tue	1.4	1.455	1.4	1.43			###	###	0.1
2008-Apr-14 Mon	1.4	1.42	###	1.4	1,908,980	1,355,375	74.8	74.8	###
2008-Apr-11 Fri	###	1.45	1.385	1.445	3,210,642	4,551,085	###	###	###
2008-Apr-10 Thu	###	1.53	###	###	7,588,785	5,805,420	###	###	0.0
2008-Apr-09 Wed	###	###	1.525	1.555			10.1	10.1	###
2008-Apr-08 Tue	###	###	1.5	###	5,295,679	3,971,759	###	###	0.0
2008-Apr-07 Mon	###	1.71	###	###			###	###	0.0
2008-Apr-04 Fri	###	###	1.585	###			###	###	0.0
2008-Apr-03 Thu	###	###	1.575	###	4,816,584	3,793,059	71.3	71.3	0.0
2008-Apr-02 Wed	###	###	1.555	###	13,286,374	10,330,155	28.8	28.8	0.0
2008-Apr-01 Tue	###	###	1.42	1.585	7,717,759	###	97.4	97.4	###
2008-Mar-31 Mon	###	###	1.28	1.4			###	###	###
2008-Mar-28 Fri	###	###	###	###			###	###	0.0
2008-Mar-27 Thu	###	1.455	###	###	7,894,873	5,743,520	81.0	81.0	0.0
2008-Mar-26 Wed	###	###	1.28	###	5,197,457	3,326,372	###	###	0.0
2008-Mar-25 Tue	1.41	1.47	###	1.345	7,756,123	5,700,750	11.0	11.0	###
2008-Mar-20 Thu	1.5	1.52	###	###			1.2	1.2	0.0
2008-Mar-19 Wed	1.54	1.54	1.5	1.52	5,816,444	###	###	###	0.1
2008-Mar-18 Tue	1.51	1.52	1.44	1.44	3,305,153	4,891,626	###	###	0.1
2008-Mar-17 Mon	###	###	###	###			31.6	31.6	0.0
2008-Mar-14 Fri	###	1.57	1.46	###	4,893,244	###	79.6	79.6	0.0
2008-Mar-13 Thu	###	###	###	###			11.3	11.3	0.0
2008-Mar-12 Wed	1.8	1.85	###	###	24,028,245	22,226,126	2.4	2.4	0.0
2008-Mar-11 Tue	1.55	1.73	###	1.675			96.6	96.6	###
2008-Mar-10 Mon	1.49	###	1.455	1.55			###	###	###
2008-Mar-07 Fri	###	1.75	1.4	1.47	34,199,084	53,863,557	1.6	1.6	###
2008-Mar-06 Thu	###	2.75	1.48	1.75	109,179,148	###	###	###	0.1
2008-Mar-05 Wed	###	###	###	###	0				0.0
2008-Mar-04 Tue	###	###	###	###	0				0.0
2008-Mar-03 Mon	###	###	###	###	0				0.0
2008-Feb-28 Thu	###	###	###	###	0				0.0
2008-Feb-27 Wed	###	###	###	###			65.9	65.9	0.0
2008-Feb-26 Tue	###	2.46	###	###			90.8	90.8	0.0
2008-Feb-25 Mon	3.81	3.84	3.74	3.74	1,773,450	6,721,375	###	###	0.3
2008-Feb-22 Fri	3.86	3.87	3.7	3.77	5,749,521	###	###	###	###
2008-Feb-21 Thu	3.87	###	3.84	###			80.9	80.9	0.0
2008-Feb-20 Wed	4	###	3.73	3.8			###	###	###
2008-Feb-19 Tue	4.25	4.27	###	###	1,817,225	3,879,775	###	###	0.0
2008-Feb-18 Mon	4.29	4.29	###	4.22			###	###	###
2008-Feb-15 Fri	###	4.28	###	4.28	2,634,981	5,638,859	###	###	0.3
2008-Feb-14 Thu	###	###	###	###	10,349,046	0	76.5	76.5	0.0
2008-Feb-13 Wed	###	###	###	###	3,734,676	0	23.3	23.3	0.0
2008-Feb-12 Tue	4.28	4.28	###	###			8.9	8.9	0.0
2008-Feb-11 Mon	###	###	###	4.24			35.8	35.8	0.3
2008-Feb-08 Fri	4.27	###	4.27	###			71.3	71.3	0.0
2008-Feb-07 Thu	###	4.29	###	4.25	1,973,240	###	###	###	###
2008-Feb-06 Wed	4.2	###	###	###			###	###	0.0
2008-Feb-05 Tue	4.4	4.43	4.29	###	1,459,052	###	35.0	35.0	0.0
2008-Feb-04 Mon	4.54	###	4.4	4.44			21.1	21.1	0.3
2008-Feb-01 Fri	###	4.57	###	4.57			86.5	86.5	###
2008-Jan-31 Thu	4.5	4.5	###	4.41			24.5	24.5	###
2008-Jan-30 Wed	4.75	4.83	4.44	4.48			###	###	###
2008-Jan-29 Tue	4.7	4.88	###	4.8	3,453,771	###	85.7	85.7	0.3
2008-Jan-25 Fri	###	###	4.44	###	2,430,576	5,395,878	55.7	55.7	0.0
2008-Jan-24 Thu	4.4	4.55	4.24	4.55	2,214,877	9,734,384	81.4	81.4	0.3
2008-Jan-23 Wed	4.27	4.5	###	###			24.1	24.1	0.0
2008-Jan-22 Tue	4.25	4.29	###	###			###	###	0.0
2008-Jan-21 Mon	4.71	4.71	4.42	4.47	3,844,048	17,548,079	18.5	18.5	###
2008-Jan-18 Fri	4.56	4.75	4.47	4.73	4,698,528	###	88.6	88.6	0.3
2008-Jan-17 Thu	###	###	4.54	###			29.9	29.9	0.0
2008-Jan-16 Wed	###	###	4.52	4.58	7,854,848	17,751,956	###	###	0.3
2008-Jan-15 Tue	4.83	###	4.72	4.8			39.3	39.3	0.3
2008-Jan-14 Mon	4.4	###	###	###	3,977,829	0	94.8	94.8	0.0
2008-Jan-11 Fri	4.56	4.58	4.44	4.48	7,232,149	###	###	###	###
2008-Jan-10 Thu	###	###	4.5	4.54			###	###	0.3
2008-Jan-09 Wed	4.76	4.76	###	###	2,741,951	6,525,843	22.1	22.1	0.0
2008-Jan-08 Tue	4.77	4.79	4.74	4.78			###	###	###
2008-Jan-07 Mon	4.73	4.84	###	4.71			42.6	42.6	###
2008-Jan-04 Fri	###	###	4.88	###			###	###	0.0
2008-Jan-03 Thu	###	###	###	###	1,299,584	0	32.7	32.7	0.0
2008-Jan-02 Wed	###	###	###	###			67.0	67.0	0.0
2007-Dec-31 Mon	###	5.2	###	###	382,627	###	###	###	0.0
2007-Dec-28 Fri	###	###	###	###	1,059,749	0	24.3	24.3	0.0
2007-Dec-27 Thu	###	5.23	###	###			###	###	0.0
2007-Dec-24 Mon	5.21	5.26	###	###	673,847	###	23.1	23.1	0.0
2007-Dec-21 Fri	###	5.23	###	5.2	2,604,855	###	###	###	###
2007-Dec-20 Thu	###	###	###	###			###	###	0.0
2007-Dec-19 Wed	###	5.21	###	###			###	###	0.0
2007-Dec-18 Tue	4.85	###	4.85	###	3,472,682	8,421,253	89.9	89.9	0.0
2007-Dec-17 Mon	###	###	###	###			###	###	0.0
2007-Dec-14 Fri	###	###	###	###	2,470,447	0	83.1	83.1	0.0
2007-Dec-13 Thu	5.21	5.25	###	###	4,565,045	11,983,243	###	###	0.0
2007-Dec-12 Wed	###	###	###	###			10.3	10.3	0.0
2007-Dec-11 Tue	5.47	5.48	###	5.42	2,279,457	###	###	###	0.4
2007-Dec-10 Mon	###	5.48	###	5.48	4,375,958	11,990,124	###	###	###
2007-Dec-07 Fri	5.2	###	###	###	3,124,521	0	###	###	0.0
2007-Dec-06 Thu	5.25	5.25	###	5.2			24.7	24.7	###
2007-Dec-05 Wed	5.23	5.29	5.2	5.25	2,869,683	15,051,487	70.9	70.9	0.4
2007-Dec-04 Tue	5.25	###	###	5.27			70.2	70.2	###
2007-Dec-03 Mon	5.24	5.4	###	###	2,163,276	5,840,845	85.5	85.5	0.0
2007-Nov-30 Fri	###	5.29	###	5.26			###	###	0.4
2007-Nov-29 Thu	###	###	###	###	3,442,750	0	20.2	20.2	0.0
2007-Nov-28 Wed	###	###	5.21	5.23			22.5	22.5	###
2007-Nov-27 Tue	###	5.46	5.23	###			32.3	32.3	0.0
2007-Nov-26 Mon	5.43	5.49	###	5.47			69.6	69.6	###
2007-Nov-23 Fri	###	###	###	###	6,003,383	0	###	###	0.0
2007-Nov-22 Thu	5.25	###	5	5			###	###	0.4
2007-Nov-21 Wed	5.71	5.74	5.45	5.47	4,766,187	###	10.7	10.7	###
2007-Nov-20 Tue	5.76	5.79	5.71	5.75			###	###	###
2007-Nov-19 Mon	5.86	###	5.77	5.87			###	###	###
2007-Nov-16 Fri	5.84	5.89	5.78	5.86	1,497,326	###	###	###	0.4
2007-Nov-15 Thu	###	###	5.76	5.76	1,922,473	5,536,722	###	###	###
2007-Nov-14 Wed	###	6.28	###	###			11.8	11.8	0.0
2007-Nov-13 Tue	###	###	###	###	3,950,747	0	###	###	0.0
2007-Nov-12 Mon	5.84	5.87	5.45	5.51			8.6	8.6	###
2007-Nov-09 Fri	###	###	5.85	5.85			12.0	12.0	0.4
2007-Nov-08 Thu	###	###	###	###			20.0	20.0	0.0
2007-Nov-07 Wed	6.25	6.27	###	6.25	2,763,343	8,663,080	###	###	###
2007-Nov-06 Tue	6.23	6.29	6.2	6.26	961,728	###	###	###	0.4
2007-Nov-05 Mon	6.44	6.44	6.28	6.28			###	###	0.4
2007-Nov-02 Fri	6.5	6.5	6.41	6.44			###	###	0.5
2007-Nov-01 Thu	6.53	6.59	6.53	6.54			###	###	0.5
2007-Oct-31 Wed	6.57	6.59	6.52	6.57	1,637,979	10,736,952	###	###	###
2007-Oct-30 Tue	6.56	###	6.56	6.56			###	###	0.5
2007-Oct-29 Mon	###	###	6.56	###	1,473,655	4,833,588	###	###	0.0
2007-Oct-26 Fri	6.59	###	6.59	###			72.5	72.5	0.0
2007-Oct-25 Thu	6.5	###	6.5	6.57			78.2	78.2	###
2007-Oct-24 Wed	###	###	6.5	6.5	1,400,922	###	28.7	28.7	0.5
2007-Oct-23 Tue	6.58	###	6.56	###	1,123,354	###	###	###	0.0
2007-Oct-22 Mon	###	###	6.53	###			67.5	67.5	0.0
2007-Oct-19 Fri	###	###	6.7	6.75	2,015,479	6,751,854	17.5	17.5	0.5
2007-Oct-18 Thu	6.77	###	6.75	###			###	###	0.0
2007-Oct-17 Wed	###	6.77	###	###	1,658,240	5,613,142	###	###	0.0
2007-Oct-16 Tue	###	6.75	###	###	2,295,779	7,748,254	###	###	0.0
2007-Oct-15 Mon	6.72	6.73	###	6.7	1,494,284	###	###	###	0.5
2007-Oct-12 Fri	###	6.77	###	###			###	###	0.0
2007-Oct-11 Thu	###	6.8	6.58	6.8	2,126,344	14,225,241	###	###	0.5
2007-Oct-10 Wed	###	###	6.59	###	946,653	3,119,221	29.5	29.5	0.0
2007-Oct-09 Tue	###	6.72	###	###	1,327,723	4,461,149	###	###	0.0
2007-Oct-08 Mon	###	6.76	###	###	1,480,521	###	77.7	77.7	0.0
2007-Oct-05 Fri	6.56	###	6.52	6.57	1,129,281	3,681,456	63.0	63.0	###
2007-Oct-04 Thu	6.5	###	6.5	6.53	1,743,655	5,666,878	###	###	###
2007-Oct-03 Wed	6.47	6.54	6.45	6.49			###	###	###
2007-Oct-02 Tue	###	###	6.2	6.54			25.4	25.4	0.5
2007-Oct-01 Mon	6.56	###	6.53	###			###	###	0.0
2007-Sep-28 Fri	6.57	###	6.53	6.57	2,629,484	###	59.6	59.6	###
2007-Sep-27 Thu	###	6.76	6.52	6.52			###	###	0.5
2007-Sep-26 Wed	6.45	6.58	6.43	6.57	2,744,083	17,850,259	78.0	78.0	###
2007-Sep-25 Tue	6.41	6.44	###	6.44	1,734,023	5,583,554	67.8	67.8	0.5
2007-Sep-24 Mon	6.46	6.47	###	6.42	1,691,075	5,470,627	###	###	0.5
2007-Sep-21 Fri	6.47	6.52	###	6.4	2,186,974	###	###	###	0.5
2007-Sep-20 Thu	6.57	6.57	6.43	6.48	6,563,552	42,663,088	###	###	0.5
2007-Sep-19 Wed	6.56	6.59	###	6.4	3,418,583	###	16.8	16.8	0.5
2007-Sep-18 Tue	6.53	6.53	6.44	6.45	3,175,785	###	###	###	###
2007-Sep-17 Mon	###	###	6.54	6.56	1,124,375	###	21.8	21.8	0.5
2007-Sep-14 Fri	6.72	6.72	###	###			15.9	15.9	0.0
2007-Sep-13 Thu	###	6.71	###	###	1,066,955	###	72.5	72.5	0.0
2007-Sep-12 Wed	6.81	6.81	6.59	6.59			13.7	13.7	###
2007-Sep-11 Tue	6.75	6.8	###	6.7			###	###	0.5
2007-Sep-10 Mon	###	6.73	6.5	###			71.2	71.2	0.0
2007-Sep-07 Fri	###	###	6.86	6.87	886,421	3,040,424	###	###	###
2007-Sep-06 Thu	###	###	6.85	###	1,359,125	###	72.8	72.8	0.0
2007-Sep-05 Wed	###	7	6.87	###	2,476,029	###	###	###	0.0
2007-Sep-04 Tue	###	###	###	###	1,480,928	0	32.2	32.2	0.0
2007-Sep-03 Mon	###	###	6.88	###	1,202,420	4,136,324	66.6	66.6	0.0
2007-Aug-31 Fri	###	###	6.85	6.87	3,486,970	11,942,872	22.7	22.7	###
2007-Aug-30 Thu	7	###	###	###	1,407,748	0	###	###	0.0
2007-Aug-29 Wed	6.89	###	6.77	6.85	2,841,259	###	###	###	###
2007-Aug-28 Tue	###	###	###	###			31.2	31.2	0.0
2007-Aug-27 Mon	###	###	###	###			31.6	31.6	0.0
2007-Aug-24 Fri	6.79	###	###	6.86			76.7	76.7	0.5
2007-Aug-23 Thu	###	6.78	6.59	6.78	5,056,775	33,804,540	###	###	0.5
2007-Aug-22 Wed	###	6.53	###	6.48			###	###	0.5
2007-Aug-21 Tue	###	6.43	6.23	###			62.6	62.6	0.0
2007-Aug-20 Mon	###	6.48	6.25	###	3,585,556	###	26.6	26.6	0.0
2007-Aug-17 Fri	###	6.42	###	6.21			33.2	33.2	###
2007-Aug-16 Thu	6.51	6.52	###	6.41	4,890,082	###	###	###	0.5
2007-Aug-15 Wed	6.76	6.87	###	###	4,415,725	###	51.0	51.0	0.0
2007-Aug-14 Tue	6.79	###	6.72	6.81			###	###	###
2007-Aug-13 Mon	###	###	###	6.8			###	###	0.5
2007-Aug-10 Fri	7	###	###	###			###	###	0.0
2007-Aug-09 Thu	###	7.2	###	###	3,188,529	###	77.2	77.2	0.0
2007-Aug-08 Wed	6.75	###	6.74	###	7,423,987	###	###	###	0.0
2007-Aug-07 Tue	###	6.73	###	6.71	2,215,453	###	73.8	73.8	###
2007-Aug-06 Mon	###	6.7	###	###			79.9	79.9	0.0
2007-Aug-03 Fri	6.77	6.86	6.72	6.75	1,620,188	11,001,076	39.8	39.8	0.5
2007-Aug-02 Thu	6.87	6.87	###	6.72	2,039,784	7,006,658	###	###	0.5
2007-Aug-01 Wed	6.86	6.88	###	###	3,877,643	###	48.0	48.0	0.0
2007-Jul-31 Tue	6.77	###	6.77	###	2,251,689	###	###	###	0.0
2007-Jul-30 Mon	###	6.77	###	6.77	1,509,685	5,110,283	70.8	70.8	###
2007-Jul-27 Fri	6.72	6.82	###	###	3,189,643	10,876,682	37.3	37.3	0.0
2007-Jul-26 Thu	###	###	###	###	4,851,384	0	32.0	32.0	0.0
2007-Jul-25 Wed	###	###	###	###	992,620	0	21.4	21.4	0.0
2007-Jul-24 Tue	###	###	###	###	2,128,671	0	80.6	80.6	0.0
2007-Jul-23 Mon	###	###	###	###			38.1	38.1	0.0
2007-Jul-20 Fri	###	###	7	###			###	###	0.0
2007-Jul-19 Thu	###	7	6.89	7			76.6	76.6	0.5
2007-Jul-18 Wed	###	###	6.87	6.89	5,514,759	###	20.5	20.5	0.5
2007-Jul-17 Tue	6.86	###	6.84	###			90.5	90.5	0.0
2007-Jul-16 Mon	###	6.85	###	6.85	3,234,986	11,079,827	88.6	88.6	###
2007-Jul-13 Fri	###	###	6.53	6.57			###	###	###
2007-Jul-12 Thu	###	6.74	###	###			###	###	0.0
2007-Jul-11 Wed	6.74	6.74	###	###	2,250,081	7,582,772	###	###	0.0
2007-Jul-10 Tue	6.84	6.85	6.75	6.75	2,268,478	15,425,650	###	###	0.5
2007-Jul-09 Mon	###	###	6.83	6.89	715,477	2,443,353	41.6	41.6	0.5
2007-Jul-06 Fri	6.82	6.88	6.74	6.87			73.2	73.2	###
2007-Jul-05 Thu	6.89	###	6.82	6.83			###	###	0.5
2007-Jul-04 Wed	6.86	###	6.86	###			###	###	0.0
2007-Jul-03 Tue	###	###	6.83	6.83	1,971,274	###	26.6	26.6	0.5
2007-Jul-02 Mon	7	7	6.89	###	2,895,086	20,106,372	###	###	0.0
2007-Jun-29 Fri	###	###	###	###			28.3	28.3	0.0
2007-Jun-28 Thu	###	###	6.83	###			###	###	0.0
2007-Jun-27 Wed	###	###	6.87	6.87			###	###	###
2007-Jun-26 Tue	###	###	###	###	2,312,651	0	74.5	74.5	0.0
2007-Jun-25 Mon	###	###	###	###	1,598,056	0	39.1	39.1	0.0
2007-Jun-22 Fri	7.21	7.24	###	###			###	###	0.0
2007-Jun-21 Thu	###	###	7.24	7.25	5,427,285	19,646,771	###	###	0.5
2007-Jun-20 Wed	###	###	###	7.26	3,364,473	0	###	###	0.5
2007-Jun-19 Tue	###	###	###	###			72.6	72.6	0.0
2007-Jun-18 Mon	###	###	###	###			###	###	0.0
2007-Jun-15 Fri	###	###	###	###			72.0	72.0	0.0
2007-Jun-14 Thu	###	###	###	###			###	###	0.0
2007-Jun-13 Wed	###	###	###	###	2,718,852	0	32.1	32.1	0.0
2007-Jun-12 Tue	###	###	###	###			###	###	0.0
2007-Jun-08 Fri	###	###	7	###			###	###	0.0
2007-Jun-07 Thu	7.2	7.21	###	###	1,025,928	3,698,470	23.0	23.0	0.0
2007-Jun-06 Wed	7.22	###	###	7.26	2,105,457	0	###	###	0.5
2007-Jun-05 Tue	7.28	7.28	###	###	1,217,882	###	###	###	0.0
2007-Jun-04 Mon	###	7.48	7.22	7.28			###	###	0.5
2007-Jun-01 Fri	7.24	###	7.21	###			###	###	0.0
2007-May-31 Thu	7.24	###	7.2	7.21			###	###	###
2007-May-30 Wed	7.28	7.4	###	7.2			33.1	33.1	0.5
2007-May-29 Tue	0	0	0	0	0				0.0
2007-May-28 Mon	7.21	7.27	###	7.24	7,841,987	28,505,622	###	###	0.5
2007-May-25 Fri	###	###	###	###	70,532,549	0	###	###	0.0
2007-May-24 Thu	7.53	7.53	###	7.41	3,183,071	###	26.4	26.4	###
2007-May-23 Wed	7.55	###	7.44	7.57			###	###	###
2007-May-22 Tue	###	###	###	7.53	9,269,174	0	###	###	0.5
2007-May-21 Mon	6.84	###	6.84	###	4,252,385	14,543,156	87.4	87.4	0.0
2007-May-18 Fri	6.82	6.87	6.75	6.84	5,069,845	34,525,644	72.3	72.3	0.5
2007-May-17 Thu	6.85	6.88	6.8	6.84			33.8	33.8	0.5
2007-May-16 Wed	###	###	6.85	###	2,216,326	###	###	###	0.0
2007-May-15 Tue	###	###	6.87	###	2,888,889	###	30.6	30.6	0.0
2007-May-14 Mon	###	###	###	###	2,734,489	0	21.6	21.6	0.0
2007-May-11 Fri	###	###	###	###	1,771,557	0	67.4	67.4	0.0
2007-May-10 Thu	###	7.22	###	###	3,090,927	11,158,246	###	###	0.0
2007-May-09 Wed	###	###	###	###	2,292,840	0	14.0	14.0	0.0
2007-May-08 Tue	7.29	###	7.26	###			71.7	71.7	0.0
2007-May-07 Mon	###	7.25	###	7.25	2,728,645	###	80.3	80.3	0.5
2007-May-04 Fri	###	###	7	###	1,789,578	6,263,523	###	###	0.0
2007-May-03 Thu	6.81	###	6.8	###	2,354,582	8,005,578	###	###	0.0
2007-May-02 Wed	6.82	6.88	6.73	6.73	2,744,075	###	20.4	20.4	###
2007-May-01 Tue	###	###	6.75	6.78			###	###	0.5
2007-Apr-30 Mon	7	###	###	7			###	###	0.5
2007-Apr-27 Fri	###	###	###	7	1,766,854	0	22.5	22.5	0.5
2007-Apr-26 Thu	7.27	7.29	###	###			24.9	24.9	0.0
2007-Apr-24 Tue	7.22	7.29	7.2	7.2			###	###	0.5
2007-Apr-23 Mon	7.28	###	###	7.21	2,259,559	0	###	###	###