(ADG) ADELONG GOLD LIMITED Daily Prices

News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

_{Currently Wed 24-Apr-24 10:59:24 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

(ADG) ADELONG GOLD LIMITED Daily Prices...

TOC Company Info for ADG Limits

Company Details for (ADG) ADELONG GOLD LIMITED

Listing Code	ADG
Listing Name	ADELONG GOLD LIMITED
GICS Sector	Materials
ISIN Name	ADTRANS GROUP
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000ADG4

Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for ADG .. Tuesday 23rd April 2024

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	1	0.0
MAX	###	134,498,029	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for ADG Bottom

1 2 3 Next >>

End of day Prices (full format),

1200 Days for (ADG) ADELONG GOLD LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0
2024-Apr-23 Tue	###	###	###	###			###	###	0.0
2024-Apr-22 Mon	###	###	###	###	380,658	0	###	###	0.0
2024-Apr-19 Fri	###	###	###	###	0				0.0
2024-Apr-18 Thu	###	###	###	###			1.4	1.4	0.0
2024-Apr-17 Wed	###	###	###	###	49,582	0	###	###	0.0
2024-Apr-16 Tue	###	###	###	###			###	###	0.0
2024-Apr-15 Mon	###	###	###	###			1.7	1.7	0.0
2024-Apr-12 Fri	###	###	###	###	3,501,659	0	###	###	0.0
2024-Apr-11 Thu	###	###	###	###			59.9	59.9	0.0
2024-Apr-10 Wed	###	###	###	###	0				0.0
2024-Apr-09 Tue	###	###	###	###			66.4	66.4	0.0
2024-Apr-08 Mon	###	###	###	###	0				0.0
2024-Apr-05 Fri	###	###	###	###			###	###	0.0
2024-Apr-04 Thu	###	###	###	###			64.6	64.6	0.0
2024-Apr-03 Wed	###	###	###	###			1.5	1.5	0.0
2024-Apr-02 Tue	###	###	###	###			2.3	2.3	0.0
2024-Mar-28 Thu	###	###	###	###	0				0.0
2024-Mar-27 Wed	###	###	###	###	0				0.0
2024-Mar-26 Tue	###	###	###	###	0				0.0
2024-Mar-25 Mon	###	###	###	###			68.9	68.9	0.0
2024-Mar-22 Fri	###	###	###	###	0				0.0
2024-Mar-21 Thu	###	###	###	###	0				0.0
2024-Mar-20 Wed	###	###	###	###	2,409,027	0	71.9	71.9	0.0
2024-Mar-19 Tue	###	###	###	###			99.8	99.8	0.0
2024-Mar-18 Mon	###	0.0045	###	###			###	###	0.0
2024-Mar-15 Fri	###	###	###	###	6,620,927	0	###	###	0.0
2024-Mar-14 Thu	###	0.0045	###	###	31,871,159	###	69.3	69.3	0.0
2024-Mar-13 Wed	###	###	###	###			###	###	0.0
2024-Mar-12 Tue	###	###	###	###			###	###	0.0
2024-Mar-11 Mon	###	###	###	###			73.0	73.0	0.0
2024-Mar-08 Fri	###	###	###	0.0045			###	###	###
2024-Mar-07 Thu	###	0.0045	###	###			###	###	0.0
2024-Mar-06 Wed	###	###	###	###			0.2	0.2	0.0
2024-Mar-05 Tue	0.0045	0.0045	0.0045	0.0045	0				###
2024-Mar-04 Mon	0.0045	0.0045	0.0045	0.0045	0				###
2024-Mar-01 Fri	0.0045	0.0045	0.0045	0.0045	0				###
2024-Feb-29 Thu	0.0045	0.0045	0.0045	0.0045	2,074,083	###	61.6	61.6	###
2024-Feb-28 Wed	###	###	###	###			###	###	0.0
2024-Feb-27 Tue	###	###	###	###	0				0.0
2024-Feb-26 Mon	###	###	###	###	0				0.0
2024-Feb-23 Fri	###	###	###	###			73.1	73.1	0.0
2024-Feb-22 Thu	###	###	###	###			###	###	0.0
2024-Feb-21 Wed	###	###	###	###			###	###	0.0
2024-Feb-20 Tue	###	###	###	###	2,909,420	0	68.9	68.9	0.0
2024-Feb-19 Mon	###	0.0045	###	0.0045			###	###	###
2024-Feb-16 Fri	###	###	0.0045	###	124,772	280	65.4	65.4	0.0
2024-Feb-15 Thu	###	###	0.0045	0.0045			###	###	###
2024-Feb-14 Wed	0.0045	###	0.0045	###			97.8	97.8	0.0
2024-Feb-13 Tue	0.0045	###	0.0045	###	247,679	557	###	###	0.0
2024-Feb-12 Mon	0.0045	###	0.0045	###			98.1	98.1	0.0
2024-Feb-09 Fri	###	0.0045	###	0.0045	700,028	1,575	97.4	97.4	###
2024-Feb-08 Thu	###	###	###	###			66.2	66.2	0.0
2024-Feb-07 Wed	###	###	###	###			64.4	64.4	0.0
2024-Feb-06 Tue	0.0045	0.0045	0.0045	0.0045			67.5	67.5	###
2024-Feb-05 Mon	0.0045	0.0045	0.0045	0.0045			###	###	###
2024-Feb-02 Fri	###	###	###	###	0				0.0
2024-Feb-01 Thu	###	###	###	###	0				0.0
2024-Jan-31 Wed	###	###	###	###	568,527	0	###	###	0.0
2024-Jan-30 Tue	###	###	###	###			###	###	0.0
2024-Jan-29 Mon	###	###	###	###			###	###	0.0
2024-Jan-25 Thu	###	###	###	###	0				0.0
2024-Jan-24 Wed	###	###	###	###			68.7	68.7	0.0
2024-Jan-23 Tue	###	###	###	###			###	###	0.0
2024-Jan-22 Mon	###	###	###	###			73.0	73.0	0.0
2024-Jan-19 Fri	###	###	###	###			70.2	70.2	0.0
2024-Jan-18 Thu	###	###	###	###	0				0.0
2024-Jan-17 Wed	###	###	###	###			0.9	0.9	0.0
2024-Jan-16 Tue	###	###	###	###			76.6	76.6	0.0
2024-Jan-15 Mon	###	###	###	###			99.6	99.6	0.0
2024-Jan-12 Fri	###	###	###	###	0				0.0
2024-Jan-11 Thu	###	###	###	###	0				0.0
2024-Jan-10 Wed	###	###	###	###	2,131,585	0	###	###	0.0
2024-Jan-09 Tue	###	###	###	###			68.9	68.9	0.0
2024-Jan-08 Mon	###	###	###	###	1,429,282	0	77.3	77.3	0.0
2024-Jan-05 Fri	###	###	0.0055	0.0055			2.5	2.5	###
2024-Jan-04 Thu	0.0055	0.0055	0.0055	0.0055	101,147	556	###	###	###
2024-Jan-03 Wed	###	###	###	###			###	###	0.0
2024-Jan-02 Tue	###	###	###	###			###	###	0.0
2023-Dec-29 Fri	###	###	###	###			###	###	0.0
2023-Dec-28 Thu	###	###	###	###	169,647	0	62.7	62.7	0.0
2023-Dec-27 Wed	###	###	###	###			###	###	0.0
2023-Dec-22 Fri	###	###	###	###	1,268,456	0	###	###	0.0
2023-Dec-21 Thu	###	###	###	###			69.3	69.3	0.0
2023-Dec-20 Wed	###	###	###	###			###	###	0.0
2023-Dec-19 Tue	###	###	###	###	1,912,350	0	99.2	99.2	0.0
2023-Dec-18 Mon	###	###	###	###	0				0.0
2023-Dec-15 Fri	###	###	###	###	2,681,256	0	64.9	64.9	0.0
2023-Dec-14 Thu	###	###	###	###	0				0.0
2023-Dec-13 Wed	###	###	###	###			69.0	69.0	0.0
2023-Dec-12 Tue	###	###	###	###			69.8	69.8	0.0
2023-Dec-11 Mon	###	###	###	###			###	###	0.0
2023-Dec-08 Fri	###	###	###	###			0.6	0.6	0.0
2023-Dec-07 Thu	0.0055	0.0055	###	###	2,494,340	6,859	4.2	4.2	0.0
2023-Dec-06 Wed	0.0055	0.0055	0.0055	0.0055			58.5	58.5	###
2023-Dec-05 Tue	###	###	###	###			0.9	0.9	0.0
2023-Dec-04 Mon	###	###	0.0055	###			###	###	0.0
2023-Dec-01 Fri	###	###	0.0055	###	2,931,950	###	###	###	0.0
2023-Nov-30 Thu	###	###	0.0055	0.0055			3.6	3.6	###
2023-Nov-29 Wed	###	###	###	###	6,955,087	0	###	###	0.0
2023-Nov-28 Tue	###	###	###	###	0				0.0
2023-Nov-27 Mon	###	###	###	###	0				0.0
2023-Nov-24 Fri	###	###	###	###	685,771	0	67.8	67.8	0.0
2023-Nov-23 Thu	###	###	###	###	971,428	0	###	###	0.0
2023-Nov-22 Wed	###	###	###	###			72.7	72.7	0.0
2023-Nov-21 Tue	###	###	###	###	6,382,283	0	###	###	0.0
2023-Nov-20 Mon	###	###	###	###			###	###	0.0
2023-Nov-17 Fri	###	###	###	###			68.8	68.8	0.0
2023-Nov-16 Thu	###	###	###	###	5,769,585	0	###	###	0.0
2023-Nov-15 Wed	###	###	###	###	56,156	0	###	###	0.0
2023-Nov-14 Tue	###	###	###	###	0				0.0
2023-Nov-13 Mon	###	###	###	###	184,088	0	###	###	0.0
2023-Nov-10 Fri	###	###	###	###	0				0.0
2023-Nov-09 Thu	###	###	###	###			70.6	70.6	0.0
2023-Nov-08 Wed	###	###	###	###	0				0.0
2023-Nov-07 Tue	###	###	###	###	141	0	###	###	0.0
2023-Nov-06 Mon	###	###	###	###	184,242	0	4.7	4.7	0.0
2023-Nov-03 Fri	###	###	###	###			61.1	61.1	0.0
2023-Nov-02 Thu	###	###	###	###			62.5	62.5	0.0
2023-Nov-01 Wed	###	###	###	###			###	###	0.0
2023-Oct-31 Tue	###	###	###	###	5,917,828	0	69.7	69.7	0.0
2023-Oct-30 Mon	###	###	###	###			###	###	0.0
2023-Oct-27 Fri	###	###	###	###	501,173	0	###	###	0.0
2023-Oct-26 Thu	###	###	###	###			99.1	99.1	0.0
2023-Oct-25 Wed	###	###	###	###	0				0.0
2023-Oct-24 Tue	###	###	###	###			###	###	0.0
2023-Oct-23 Mon	###	###	###	###	843,980	0	###	###	0.0
2023-Oct-20 Fri	###	###	###	###	151	0	###	###	0.0
2023-Oct-19 Thu	###	###	###	###	0				0.0
2023-Oct-18 Wed	###	###	###	###	0				0.0
2023-Oct-17 Tue	###	###	###	###			###	###	0.0
2023-Oct-16 Mon	###	###	###	###			###	###	0.0
2023-Oct-13 Fri	###	###	###	###			###	###	0.0
2023-Oct-12 Thu	###	###	###	###			###	###	0.0
2023-Oct-11 Wed	###	###	###	###			62.7	62.7	0.0
2023-Oct-10 Tue	0.0075	0.0075	###	###	573,981	2,152	###	###	0.0
2023-Oct-09 Mon	###	###	###	###			99.3	99.3	0.0
2023-Oct-06 Fri	###	###	###	###	214,740	0	70.9	70.9	0.0
2023-Oct-05 Thu	###	###	###	###	201,454	0	66.4	66.4	0.0
2023-Oct-04 Wed	###	###	###	###			###	###	0.0
2023-Oct-03 Tue	###	###	###	###			###	###	0.0
2023-Oct-02 Mon	###	###	###	###			69.3	69.3	0.0
2023-Sep-29 Fri	###	###	###	###	1,726,481	0	###	###	0.0
2023-Sep-28 Thu	###	###	###	###			68.1	68.1	0.0
2023-Sep-27 Wed	###	###	###	###	4,711,589	0	68.1	68.1	0.0
2023-Sep-26 Tue	###	0.0075	###	###	1,378,983	5,171	###	###	0.0
2023-Sep-25 Mon	###	###	###	###			66.4	66.4	0.0
2023-Sep-22 Fri	###	###	###	###			###	###	0.0
2023-Sep-21 Thu	###	###	###	###	0				0.0
2023-Sep-20 Wed	###	###	###	###	0				0.0
2023-Sep-19 Tue	###	###	###	###	293,787	0	73.0	73.0	0.0
2023-Sep-18 Mon	###	###	###	###	0				0.0
2023-Sep-15 Fri	###	###	###	###			###	###	0.0
2023-Sep-14 Thu	###	###	###	###			62.8	62.8	0.0
2023-Sep-13 Wed	0.0085	###	0.0085	###	407,750	###	###	###	0.0
2023-Sep-12 Tue	###	###	###	###	1,142,857	0	###	###	0.0
2023-Sep-11 Mon	###	###	###	###	840,326	0	###	###	0.0
2023-Sep-08 Fri	###	###	###	###	0				0.0
2023-Sep-07 Thu	0.0075	###	0.0075	###	21,972	82	95.9	95.9	0.0
2023-Sep-06 Wed	###	###	###	###			72.6	72.6	0.0
2023-Sep-05 Tue	###	###	###	###	377,589	0	69.7	69.7	0.0
2023-Sep-04 Mon	###	###	###	###	162,583	0	###	###	0.0
2023-Sep-01 Fri	###	###	0.0075	###			###	###	0.0
2023-Aug-31 Thu	###	0.0085	###	###	6,584,073	27,982	67.1	67.1	0.0
2023-Aug-30 Wed	0.0085	###	0.0085	0.0085			###	###	###
2023-Aug-29 Tue	###	###	###	###			###	###	0.0
2023-Aug-28 Mon	0.0085	###	0.0085	###			96.2	96.2	0.0
2023-Aug-25 Fri	###	###	###	###			68.0	68.0	0.0
2023-Aug-24 Thu	###	###	0.0085	###	1,204,076	###	98.2	98.2	0.0
2023-Aug-23 Wed	###	###	###	###	20,342	0	###	###	0.0
2023-Aug-22 Tue	###	###	###	###	0				0.0
2023-Aug-21 Mon	###	###	###	###			71.6	71.6	0.0
2023-Aug-18 Fri	###	###	###	###			65.8	65.8	0.0
2023-Aug-17 Thu	###	###	###	###			###	###	0.0
2023-Aug-16 Wed	###	###	0.0085	###			###	###	0.0
2023-Aug-15 Tue	###	###	###	###	1,677,222	0	67.9	67.9	0.0
2023-Aug-14 Mon	###	###	###	###	267,672	0	73.7	73.7	0.0
2023-Aug-11 Fri	0.0085	###	###	###			###	###	0.0
2023-Aug-10 Thu	###	###	###	###			###	###	0.0
2023-Aug-09 Wed	###	###	###	###			71.2	71.2	0.0
2023-Aug-08 Tue	###	###	###	###			75.7	75.7	0.0
2023-Aug-07 Mon	###	###	###	###			###	###	0.0
2023-Aug-04 Fri	###	###	###	###	664,077	0	###	###	0.0
2023-Aug-03 Thu	###	###	###	###			###	###	0.0
2023-Aug-02 Wed	###	###	###	###			75.3	75.3	0.0
2023-Aug-01 Tue	###	###	###	###			67.8	67.8	0.0
2023-Jul-31 Mon	###	###	0.0085	###			###	###	0.0
2023-Jul-28 Fri	###	###	###	###			###	###	0.0
2023-Jul-27 Thu	###	###	###	###	2,132,688	0	60.1	60.1	0.0
2023-Jul-26 Wed	###	###	###	###	0				0.0
2023-Jul-25 Tue	###	###	###	###			73.4	73.4	0.0
2023-Jul-24 Mon	###	###	###	###			###	###	0.0
2023-Jul-21 Fri	###	###	###	###			69.8	69.8	0.0
2023-Jul-20 Thu	###	###	###	###			###	###	0.0
2023-Jul-19 Wed	###	###	0.0085	###			###	###	0.0
2023-Jul-18 Tue	###	###	###	###			###	###	0.0
2023-Jul-17 Mon	###	###	###	###			###	###	0.0
2023-Jul-14 Fri	###	###	###	###			61.2	61.2	0.0
2023-Jul-13 Thu	###	###	###	###			62.1	62.1	0.0
2023-Jul-12 Wed	###	###	###	###	3,547,852	0	73.6	73.6	0.0
2023-Jul-11 Tue	###	###	###	###			###	###	0.0
2023-Jul-10 Mon	###	###	###	###			79.9	79.9	0.0
2023-Jul-07 Fri	###	###	###	###			8.1	8.1	0.0
2023-Jul-06 Thu	###	###	###	###			76.8	76.8	0.0
2023-Jul-05 Wed	###	###	###	###			###	###	0.0
2023-Jul-04 Tue	###	###	###	###			99.1	99.1	0.0
2023-Jul-03 Mon	###	###	###	###			###	###	0.0
2023-Jun-30 Fri	###	###	###	###			2.3	2.3	0.0
2023-Jun-29 Thu	###	###	###	###			60.9	60.9	0.0
2023-Jun-28 Wed	###	###	###	###	2,652,957	0	58.6	58.6	0.0
2023-Jun-27 Tue	###	###	###	###	9,519,041	0	###	###	0.0
2023-Jun-26 Mon	###	###	###	###			###	###	0.0
2023-Jun-23 Fri	###	###	###	###	1,904,545	0	###	###	0.0
2023-Jun-22 Thu	###	###	###	###	988,773	0	79.1	79.1	0.0
2023-Jun-21 Wed	###	###	###	###	495,977	0	70.1	70.1	0.0
2023-Jun-20 Tue	###	###	###	###			3.3	3.3	0.0
2023-Jun-19 Mon	###	###	###	###			###	###	0.0
2023-Jun-16 Fri	###	###	###	###			60.7	60.7	0.0
2023-Jun-15 Thu	###	0.0085	###	0.0085	46,555	###	###	###	###
2023-Jun-14 Wed	###	###	###	###	170,043	0	2.4	2.4	0.0
2023-Jun-13 Tue	0.0085	0.0085	0.0085	0.0085			70.4	70.4	###
2023-Jun-09 Fri	###	###	###	###	0				0.0
2023-Jun-08 Thu	###	###	###	###			76.4	76.4	0.0
2023-Jun-07 Wed	###	###	###	###			###	###	0.0
2023-Jun-06 Tue	###	###	###	0.0085			###	###	###
2023-Jun-05 Mon	0.0085	0.0085	###	###			###	###	0.0
2023-Jun-02 Fri	0.0085	0.0085	0.0085	0.0085	2	0	63.7	63.7	###
2023-Jun-01 Thu	###	###	###	###	1,129,282	0	66.7	66.7	0.0
2023-May-31 Wed	###	###	###	###			76.0	76.0	0.0
2023-May-30 Tue	###	###	###	###			73.0	73.0	0.0
2023-May-29 Mon	###	###	###	###			###	###	0.0
2023-May-26 Fri	###	###	###	###	0				0.0
2023-May-25 Thu	###	###	###	###			###	###	0.0
2023-May-24 Wed	###	###	###	###			###	###	0.0
2023-May-23 Tue	###	###	###	###			73.1	73.1	0.0
2023-May-22 Mon	###	###	###	###			98.4	98.4	0.0
2023-May-19 Fri	###	###	###	###	1,267,858	0	###	###	0.0
2023-May-18 Thu	###	###	###	###	388,078	0	98.2	98.2	0.0
2023-May-17 Wed	###	###	###	###	1,877,080	0	70.3	70.3	0.0
2023-May-16 Tue	###	###	###	###			###	###	0.0
2023-May-15 Mon	###	###	###	###			73.1	73.1	0.0
2023-May-12 Fri	###	###	###	###			67.8	67.8	0.0
2023-May-11 Thu	###	###	###	###			###	###	0.0
2023-May-10 Wed	###	###	###	###			###	###	0.0
2023-May-09 Tue	###	###	###	###			0.5	0.5	0.0
2023-May-08 Mon	###	###	###	###	12,994,680	0	4.0	4.0	0.0
2023-May-05 Fri	###	###	###	###			10.0	10.0	0.0
2023-May-04 Thu	###	###	###	###			61.9	61.9	0.0
2023-May-03 Wed	###	###	###	###	541,829	0	###	###	0.0
2023-May-02 Tue	###	###	###	###	2,173,542	0	0.9	0.9	0.0
2023-May-01 Mon	###	###	###	###			6.0	6.0	0.0
2023-Apr-28 Fri	###	###	###	###			###	###	0.0
2023-Apr-27 Thu	###	###	###	###			###	###	0.0
2023-Apr-26 Wed	###	###	###	###			97.2	97.2	0.0
2023-Apr-24 Mon	###	###	###	###	990,022	0	1.0	1.0	0.0
2023-Apr-21 Fri	###	###	###	###			96.8	96.8	0.0
2023-Apr-20 Thu	###	###	###	###	1,636,081	0	4.5	4.5	0.0
2023-Apr-19 Wed	###	###	###	###	930,340	0	6.0	6.0	0.0
2023-Apr-18 Tue	###	###	###	###	2,679,549	0	###	###	0.0
2023-Apr-17 Mon	###	###	###	###			###	###	0.0
2023-Apr-14 Fri	###	###	###	###			94.0	94.0	0.0
2023-Apr-13 Thu	###	###	###	###			###	###	0.0
2023-Apr-12 Wed	###	###	###	###			96.2	96.2	0.0
2023-Apr-11 Tue	###	###	###	###			###	###	0.0
2023-Apr-06 Thu	###	###	###	###			71.3	71.3	0.0
2023-Apr-05 Wed	###	###	###	###	168,741	0	###	###	0.0
2023-Apr-04 Tue	###	###	###	###			66.9	66.9	0.0
2023-Apr-03 Mon	###	###	###	###	710,751	0	###	###	0.0
2023-Mar-31 Fri	###	###	###	###			62.6	62.6	0.0
2023-Mar-30 Thu	###	###	###	###	5,233,741	0	###	###	0.0
2023-Mar-29 Wed	###	###	###	###			###	###	0.0
2023-Mar-28 Tue	###	###	###	###	1,398,586	0	95.3	95.3	0.0
2023-Mar-27 Mon	###	###	###	###			###	###	0.0
2023-Mar-24 Fri	###	###	###	###	1,833,181	0	###	###	0.0
2023-Mar-23 Thu	###	###	###	###	10,253	0	###	###	0.0
2023-Mar-22 Wed	###	###	###	###			###	###	0.0
2023-Mar-21 Tue	###	###	###	###			###	###	0.0
2023-Mar-20 Mon	###	###	###	###	308,741	0	78.5	78.5	0.0
2023-Mar-17 Fri	###	###	###	###			###	###	0.0
2023-Mar-16 Thu	###	###	###	###	3,090,749	0	###	###	0.0
2023-Mar-15 Wed	###	###	###	###	8,181,288	0	66.7	66.7	0.0
2023-Mar-14 Tue	###	###	###	###			99.9	99.9	0.0
2023-Mar-13 Mon	###	###	###	###			###	###	0.0
2023-Mar-10 Fri	###	###	###	###			77.2	77.2	0.0
2023-Mar-09 Thu	###	###	###	###	378,757	0	###	###	0.0
2023-Mar-08 Wed	###	###	0.0075	###	1,497,774	###	71.9	71.9	0.0
2023-Mar-07 Tue	###	###	###	###			###	###	0.0
2023-Mar-06 Mon	###	###	###	###	268,248	0	###	###	0.0
2023-Mar-03 Fri	###	###	###	###			71.5	71.5	0.0
2023-Mar-02 Thu	###	###	###	###	411,073	0	###	###	0.0
2023-Mar-01 Wed	0.0085	0.0085	0.0085	0.0085	97,385	827	63.7	63.7	###
2023-Feb-28 Tue	###	###	###	###	529,986	0	65.5	65.5	0.0
2023-Feb-27 Mon	###	###	0.0085	0.0085	1,889,283	8,029	12.7	12.7	###
2023-Feb-24 Fri	###	###	###	###			65.1	65.1	0.0
2023-Feb-23 Thu	###	###	###	###	319,776	0	69.1	69.1	0.0
2023-Feb-22 Wed	###	###	###	###			68.1	68.1	0.0
2023-Feb-21 Tue	###	###	###	###	0				0.0
2023-Feb-20 Mon	###	###	###	###	2,151,256	0	10.6	10.6	0.0
2023-Feb-17 Fri	###	###	###	###			10.3	10.3	0.0
2023-Feb-16 Thu	###	###	###	###	219,180	0	8.3	8.3	0.0
2023-Feb-15 Wed	###	###	###	###			###	###	0.0
2023-Feb-14 Tue	###	###	###	###			###	###	0.0
2023-Feb-13 Mon	###	###	###	###			###	###	0.0
2023-Feb-10 Fri	###	###	###	###			###	###	0.0
2023-Feb-09 Thu	###	###	###	###	849,550	0	2.3	2.3	0.0
2023-Feb-08 Wed	###	###	###	###			###	###	0.0
2023-Feb-07 Tue	###	###	###	###			75.3	75.3	0.0
2023-Feb-06 Mon	###	###	###	###			###	###	0.0
2023-Feb-03 Fri	###	###	###	###	2,781,921	0	###	###	0.0
2023-Feb-02 Thu	###	###	###	###			69.0	69.0	0.0
2023-Feb-01 Wed	###	###	###	###			###	###	0.0
2023-Jan-31 Tue	###	###	###	###			###	###	0.0
2023-Jan-30 Mon	###	###	###	###			###	###	0.0
2023-Jan-27 Fri	###	###	###	###	6,661,920	0	###	###	0.0
2023-Jan-25 Wed	###	0.0145	###	###			73.3	73.3	0.0
2023-Jan-24 Tue	###	###	###	###			97.3	97.3	0.0
2023-Jan-23 Mon	###	###	###	###			0.3	0.3	0.0
2023-Jan-20 Fri	###	###	###	###	0				0.0
2023-Jan-19 Thu	###	###	###	###	0				0.0
2023-Jan-18 Wed	0.023	0.025	###	###	76,298,085	953,726	###	###	0.0
2023-Jan-17 Tue	###	0.022	###	0.022	134,498,029	1,479,478	###	###	###
2023-Jan-16 Mon	###	###	###	###			65.4	65.4	0.0
2023-Jan-13 Fri	###	###	###	###			65.4	65.4	0.0
2023-Jan-12 Thu	###	###	###	###			###	###	0.0
2023-Jan-11 Wed	###	###	###	###			60.0	60.0	0.0
2023-Jan-10 Tue	###	###	###	###			###	###	0.0
2023-Jan-09 Mon	###	###	###	###			###	###	0.0
2023-Jan-06 Fri	###	###	###	###	14,444	0	59.9	59.9	0.0
2023-Jan-05 Thu	###	###	###	###			96.7	96.7	0.0
2023-Jan-04 Wed	###	###	###	###	320,153	0	###	###	0.0
2023-Jan-03 Tue	###	###	###	###	0				0.0
2022-Dec-30 Fri	###	###	###	###			0.6	0.6	0.0
2022-Dec-29 Thu	###	###	###	###	16,250	0	73.1	73.1	0.0
2022-Dec-28 Wed	###	###	###	###	1,065,126	0	76.5	76.5	0.0
2022-Dec-23 Fri	###	###	###	###			1.2	1.2	0.0
2022-Dec-22 Thu	###	###	###	###			###	###	0.0
2022-Dec-21 Wed	###	###	###	###			98.4	98.4	0.0
2022-Dec-20 Tue	###	###	###	###	6,696,327	0	###	###	0.0
2022-Dec-19 Mon	0.0075	0.0075	###	###			5.1	5.1	0.0
2022-Dec-16 Fri	###	###	###	###	471,570	0	63.6	63.6	0.0
2022-Dec-15 Thu	###	###	###	###	1,187,948	0	###	###	0.0
2022-Dec-14 Wed	###	###	###	###			###	###	0.0
2022-Dec-13 Tue	###	###	###	###	0				0.0
2022-Dec-12 Mon	###	###	###	###	1,045,455	0	###	###	0.0
2022-Dec-09 Fri	###	###	###	###			1.1	1.1	0.0
2022-Dec-08 Thu	###	###	###	###			75.9	75.9	0.0
2022-Dec-07 Wed	###	###	###	###			73.2	73.2	0.0
2022-Dec-06 Tue	###	###	###	###			###	###	0.0
2022-Dec-05 Mon	###	###	###	###	0				0.0
2022-Dec-02 Fri	###	###	###	###			###	###	0.0
2022-Dec-01 Thu	###	###	###	###			68.1	68.1	0.0
2022-Nov-30 Wed	###	###	###	###	3,487,689	0	60.7	60.7	0.0
2022-Nov-29 Tue	###	###	###	###			###	###	0.0
2022-Nov-28 Mon	###	###	###	###			###	###	0.0
2022-Nov-25 Fri	###	###	###	###			###	###	0.0
2022-Nov-24 Thu	###	###	###	###			71.3	71.3	0.0
2022-Nov-23 Wed	###	###	###	###			71.3	71.3	0.0
2022-Nov-22 Tue	###	###	###	###			70.9	70.9	0.0
2022-Nov-21 Mon	###	###	###	###	390,082	0	###	###	0.0
2022-Nov-18 Fri	###	###	###	###			###	###	0.0
2022-Nov-17 Thu	###	###	###	###			###	###	0.0
2022-Nov-16 Wed	###	###	###	###	523,777	0	71.8	71.8	0.0
2022-Nov-15 Tue	###	###	###	###	0				0.0
2022-Nov-14 Mon	###	###	###	###	642,421	0	70.5	70.5	0.0
2022-Nov-11 Fri	###	###	###	###	58,658	0	###	###	0.0
2022-Nov-10 Thu	###	###	###	###			70.9	70.9	0.0
2022-Nov-09 Wed	###	###	###	###			###	###	0.0
2022-Nov-08 Tue	###	###	###	###			###	###	0.0
2022-Nov-07 Mon	###	###	###	###	264,421	0	###	###	0.0
2022-Nov-04 Fri	###	###	###	###	5	0	###	###	0.0
2022-Nov-03 Thu	###	###	###	###	1,022,476	0	###	###	0.0
2022-Nov-02 Wed	###	###	###	###			###	###	0.0
2022-Nov-01 Tue	###	###	###	###			1.6	1.6	0.0
2022-Oct-31 Mon	###	###	###	###			###	###	0.0
2022-Oct-28 Fri	###	###	###	###	141,372	0	###	###	0.0
2022-Oct-27 Thu	###	###	###	0.0085	184,848	0	94.3	94.3	###
2010-Dec-20 Mon	3.5	3.5	3.5	3.5	0				0.3
2010-Dec-17 Fri	3.5	3.5	3.5	3.5	0				0.3
2010-Dec-16 Thu	3.5	3.5	3.5	3.5	0				0.3
2010-Dec-15 Wed	3.5	3.5	3.5	3.5	0				0.3
2010-Dec-14 Tue	3.5	3.5	3.5	3.5	0				0.3
2010-Dec-13 Mon	3.5	3.5	3.5	3.5	0				0.3
2010-Dec-10 Fri	3.5	3.5	3.5	3.5	0				0.3
2010-Dec-09 Thu	3.5	3.5	3.5	3.5	0				0.3
2010-Dec-08 Wed	3.5	3.5	3.5	3.5	0				0.3
2010-Dec-07 Tue	3.5	3.5	3.5	3.5	0				0.3
2010-Dec-06 Mon	3.5	3.5	3.5	3.5	0				0.3
2010-Dec-03 Fri	3.5	3.5	3.5	3.5	0				0.3
2010-Dec-02 Thu	3.5	3.5	3.5	3.5	0				0.3
2010-Dec-01 Wed	3.5	3.5	3.5	3.5	0				0.3
2010-Nov-30 Tue	3.5	3.5	3.5	3.5	0				0.3
2010-Nov-29 Mon	3.5	3.5	3.5	3.5	0				0.3
2010-Nov-26 Fri	3.5	3.5	3.5	3.5	0				0.3
2010-Nov-25 Thu	3.5	3.5	3.5	3.5	0				0.3
2010-Nov-24 Wed	3.5	3.5	3.5	3.5	0				0.3
2010-Nov-23 Tue	3.5	3.5	3.5	3.5	0				0.3
2010-Nov-22 Mon	3.5	3.5	3.5	3.5	0				0.3
2010-Nov-19 Fri	3.5	3.5	3.5	3.5	0				0.3
2010-Nov-18 Thu	3.5	3.5	3.5	3.5	0				0.3
2010-Nov-17 Wed	3.5	3.5	3.5	3.5	0				0.3
2010-Nov-16 Tue	3.5	3.5	3.5	3.5	0				0.3
2010-Nov-15 Mon	3.5	3.5	3.5	3.5	0				0.3
2010-Nov-12 Fri	3.5	3.5	3.5	3.5	250	875	###	###	0.3
2010-Nov-11 Thu	3.5	3.5	3.5	3.5	0				0.3
2010-Nov-10 Wed	3.5	3.5	3.5	3.5	0				0.3
2010-Nov-09 Tue	3.49	3.5	3.49	3.5			71.3	71.3	0.3
2010-Nov-08 Mon	3.41	3.41	3.41	3.41	0				###
2010-Nov-05 Fri	3.41	3.41	3.41	3.41	240	###	65.9	65.9	###
2010-Nov-04 Thu	3.41	3.41	3.41	3.41	0				###
2010-Nov-03 Wed	3.41	3.41	3.41	3.41			67.1	67.1	###
2010-Nov-02 Tue	3.51	3.51	3.51	3.51	0				###
2010-Nov-01 Mon	3.51	3.51	3.51	3.51			65.3	65.3	###
2010-Oct-29 Fri	3.5	3.5	3.5	3.5			###	###	0.3
2010-Oct-28 Thu	3.55	3.55	3.5	3.51			###	###	###
2010-Oct-27 Wed	###	###	###	###			78.4	78.4	0.0
2010-Oct-26 Tue	###	###	###	###			###	###	0.0
2010-Oct-25 Mon	###	###	###	###			71.6	71.6	0.0
2010-Oct-22 Fri	4	###	###	###			23.0	23.0	0.0
2010-Oct-21 Thu	###	###	###	###			69.5	69.5	0.0
2010-Oct-20 Wed	###	###	###	###	0				0.0
2010-Oct-19 Tue	###	###	###	###			###	###	0.0
2010-Oct-18 Mon	###	###	###	###			###	###	0.0
2010-Oct-15 Fri	4	4	###	###	5,523	11,046	21.6	21.6	0.0
2010-Oct-14 Thu	4	4	4	4	5,250	###	###	###	0.3
2010-Oct-13 Wed	###	###	###	###	0				0.0
2010-Oct-12 Tue	###	###	###	###	0				0.0
2010-Oct-11 Mon	4	###	###	###	14,550	0	###	###	0.0
2010-Oct-08 Fri	4	4	4	4	350	###	63.0	63.0	0.3
2010-Oct-07 Thu	4	4	4	4			65.8	65.8	0.3
2010-Oct-06 Wed	###	###	###	###	0				0.0
2010-Oct-05 Tue	###	###	###	###	0				0.0
2010-Oct-04 Mon	###	###	###	###	0				0.0
2010-Oct-01 Fri	###	###	###	###	0				0.0
2010-Sep-30 Thu	###	###	###	###			77.1	77.1	0.0
2010-Sep-29 Wed	###	###	###	###			74.4	74.4	0.0
2010-Sep-28 Tue	###	###	###	###	0				0.0
2010-Sep-27 Mon	###	###	###	###			###	###	0.0
2010-Sep-24 Fri	###	###	###	###			70.6	70.6	0.0
2010-Sep-23 Thu	###	###	###	###	3,750	0	69.8	69.8	0.0
2010-Sep-22 Wed	###	###	###	###	10,352	0	31.1	31.1	0.0
2010-Sep-21 Tue	###	4	###	###			42.0	42.0	0.0
2010-Sep-20 Mon	###	###	###	###			###	###	0.0
2010-Sep-17 Fri	4	4	4	4			62.0	62.0	0.3
2010-Sep-16 Thu	###	4	###	4			82.1	82.1	0.3
2010-Sep-15 Wed	###	###	###	###	0				0.0
2010-Sep-14 Tue	###	###	###	###			67.8	67.8	0.0
2010-Sep-13 Mon	###	###	###	###			###	###	0.0
2010-Sep-10 Fri	###	###	###	###			###	###	0.0
2010-Sep-09 Thu	###	###	###	###			###	###	0.0
2010-Sep-08 Wed	###	###	###	###			###	###	0.0
2010-Sep-07 Tue	###	###	###	###			87.1	87.1	0.0
2010-Sep-06 Mon	###	###	###	###			63.6	63.6	0.0
2010-Sep-03 Fri	###	###	###	###	0				0.0
2010-Sep-02 Thu	###	###	###	###			71.8	71.8	0.0
2010-Sep-01 Wed	###	###	###	###	0				0.0
2010-Aug-31 Tue	###	###	###	###	1,184	0	71.5	71.5	0.0
2010-Aug-30 Mon	###	###	###	###	1,083	0	###	###	0.0
2010-Aug-27 Fri	###	###	###	###	0				0.0
2010-Aug-26 Thu	###	###	###	###			67.5	67.5	0.0
2010-Aug-25 Wed	###	###	###	###			###	###	0.0
2010-Aug-24 Tue	###	###	###	###			77.1	77.1	0.0
2010-Aug-23 Mon	###	###	###	###			###	###	0.0
2010-Aug-20 Fri	###	###	###	###			###	###	0.0
2010-Aug-19 Thu	###	###	###	###			72.6	72.6	0.0
2010-Aug-18 Wed	###	###	###	###	0				0.0
2010-Aug-17 Tue	###	###	###	###	19,028	0	24.6	24.6	0.0
2010-Aug-16 Mon	###	###	###	###	11,455	0	27.7	27.7	0.0
2010-Aug-13 Fri	###	###	###	###	21,946	0	###	###	0.0
2010-Aug-12 Thu	###	###	###	###			70.9	70.9	0.0
2010-Aug-11 Wed	###	###	###	###			###	###	0.0
2010-Aug-10 Tue	###	###	###	###	17,846	0	###	###	0.0
2010-Aug-09 Mon	###	###	###	###	75,176	0	61.3	61.3	0.0
2010-Aug-06 Fri	###	###	###	###			67.7	67.7	0.0
2010-Aug-05 Thu	###	###	###	###			###	###	0.0
2010-Aug-04 Wed	3.56	3.56	3.55	3.55	3,886	###	32.0	32.0	###
2010-Aug-03 Tue	3.5	3.5	3.5	3.5	0				0.3
2010-Aug-02 Mon	3.5	3.5	3.5	3.5	0				0.3
2010-Jul-30 Fri	3.5	3.5	3.5	3.5	16,827	###	###	###	0.3
2010-Jul-29 Thu	3.4	3.4	3.4	3.4	7,386	###	67.8	67.8	0.2
2010-Jul-28 Wed	###	###	###	###			66.0	66.0	0.0
2010-Jul-27 Tue	###	###	###	###	180	0	###	###	0.0
2010-Jul-26 Mon	3.4	3.4	3.4	3.4	0				0.2
2010-Jul-23 Fri	3.4	3.4	3.4	3.4	0				0.2
2010-Jul-22 Thu	3.4	3.4	3.4	3.4			72.6	72.6	0.2
2010-Jul-21 Wed	###	###	###	###	1,423	0	72.5	72.5	0.0
2010-Jul-20 Tue	3.4	3.4	###	###			1.8	1.8	0.0
2010-Jul-19 Mon	3.4	3.4	3.4	3.4			###	###	0.2
2010-Jul-16 Fri	3.5	3.5	3.5	3.5	0				0.3
2010-Jul-15 Thu	3.5	3.5	3.5	3.5			###	###	0.3
2010-Jul-14 Wed	3.5	3.5	3.5	3.5			64.7	64.7	0.3
2010-Jul-13 Tue	3.5	3.5	3.5	3.5	3,657	###	###	###	0.3
2010-Jul-12 Mon	3.5	3.5	3.5	3.5	2,873	10,055	###	###	0.3
2010-Jul-09 Fri	3.5	3.5	3.5	3.5	6,127	21,444	65.2	65.2	0.3
2010-Jul-08 Thu	3.5	3.5	3.5	3.5	3,222	11,277	70.4	70.4	0.3
2010-Jul-07 Wed	3.5	3.5	3.5	3.5	25,778	90,223	78.5	78.5	0.3
2010-Jul-06 Tue	3.5	3.5	3.5	3.5			###	###	0.3
2010-Jul-05 Mon	3.5	3.5	3.5	3.5			74.6	74.6	0.3
2010-Jul-02 Fri	###	###	###	###	0				0.0
2010-Jul-01 Thu	3.5	###	3.5	###	5,750	###	###	###	0.0
2010-Jun-30 Wed	3.5	3.5	3.5	3.5	9,350	32,725	###	###	0.3
2010-Jun-29 Tue	3.5	3.5	3.5	3.5			###	###	0.3
2010-Jun-28 Mon	3.5	3.5	3.5	3.5	4,750	16,625	80.7	80.7	0.3
2010-Jun-25 Fri	###	3.5	###	3.5			###	###	0.3
2010-Jun-24 Thu	3.5	3.5	3.2	3.2			3.1	3.1	0.2
2010-Jun-23 Wed	3.5	3.5	3.5	3.5	71,021	248,573	###	###	0.3
2010-Jun-22 Tue	3.5	3.5	3.5	3.5			76.8	76.8	0.3
2010-Jun-21 Mon	3.5	3.5	3.5	3.5			66.8	66.8	0.3
2010-Jun-18 Fri	3.5	3.5	3.5	3.5			###	###	0.3
2010-Jun-17 Thu	3.5	3.5	3.5	3.5			73.6	73.6	0.3
2010-Jun-16 Wed	3.5	3.5	3.5	3.5	0				0.3
2010-Jun-15 Tue	###	###	3.5	3.5			16.5	16.5	0.3
2010-Jun-11 Fri	3.5	3.5	3.5	3.5	0				0.3
2010-Jun-10 Thu	3.5	3.5	3.5	3.5	0				0.3
2010-Jun-09 Wed	3.51	3.51	3.5	3.5	3,484	###	38.5	38.5	0.3
2010-Jun-08 Tue	3.51	3.51	3.5	3.5			25.1	25.1	0.3
2010-Jun-07 Mon	3.5	3.5	3.5	3.5	0				0.3
2010-Jun-04 Fri	3.5	3.5	3.5	3.5			###	###	0.3
2010-Jun-03 Thu	3.5	3.5	3.5	3.5	0				0.3
2010-Jun-02 Wed	3.5	3.5	3.5	3.5	0				0.3
2010-Jun-01 Tue	3.5	3.5	3.5	3.5	0				0.3
2010-May-31 Mon	3.5	3.5	3.5	3.5	228	###	69.5	69.5	0.3
2010-May-28 Fri	3.5	3.5	3.5	3.5	0				0.3
2010-May-27 Thu	3.5	3.5	3.5	3.5			62.0	62.0	0.3
2010-May-26 Wed	3.5	3.5	3.5	3.5			###	###	0.3
2010-May-25 Tue	3.5	3.5	3.5	3.5			###	###	0.3
2010-May-24 Mon	3.5	3.5	3.5	3.5	11,277	###	61.5	61.5	0.3
2010-May-21 Fri	3.5	3.5	3.5	3.5			58.1	58.1	0.3
2010-May-20 Thu	3.5	3.5	3.5	3.5	9,254	32,389	84.0	84.0	0.3
2010-May-19 Wed	3.5	3.5	3.5	3.5			###	###	0.3
2010-May-18 Tue	3.5	3.5	3.5	3.5	0				0.3
2010-May-17 Mon	3.5	3.5	3.5	3.5	644	2,254	###	###	0.3
2010-May-14 Fri	3.5	3.5	3.5	3.5	9,382	###	###	###	0.3
2010-May-13 Thu	3.5	3.5	3.5	3.5	0				0.3
2010-May-12 Wed	3.5	3.5	3.5	3.5			###	###	0.3
2010-May-11 Tue	3.5	3.5	3.5	3.5			82.4	82.4	0.3
2010-May-10 Mon	3.5	3.5	3.5	3.5	0				0.3
2010-May-07 Fri	3.5	3.5	3.5	3.5			###	###	0.3
2010-May-06 Thu	3.5	3.5	3.5	3.5			76.7	76.7	0.3
2010-May-05 Wed	3.5	3.5	3.5	3.5			###	###	0.3
2010-May-04 Tue	3.5	3.5	3.5	3.5	0				0.3
2010-May-03 Mon	3.5	3.5	3.5	3.5	140	###	###	###	0.3
2010-Apr-30 Fri	3.5	3.5	3.5	3.5	1,450	5,075	###	###	0.3
2010-Apr-29 Thu	3.55	3.55	3.5	3.5			###	###	0.3
2010-Apr-28 Wed	3.55	3.55	3.55	3.55			69.0	69.0	###
2010-Apr-27 Tue	3.55	3.55	3.55	3.55	0				###
2010-Apr-23 Fri	###	###	3.55	3.55	4,444	7,888	22.8	22.8	###
2010-Apr-22 Thu	###	###	###	###			74.4	74.4	0.0
2010-Apr-21 Wed	3.5	3.5	3.5	3.5			###	###	0.3
2010-Apr-20 Tue	3.5	3.5	3.5	3.5	0				0.3
2010-Apr-19 Mon	3.5	3.5	3.5	3.5			76.1	76.1	0.3
2010-Apr-16 Fri	3.5	3.5	3.5	3.5	0				0.3
2010-Apr-15 Thu	3.5	3.5	3.5	3.5	0				0.3
2010-Apr-14 Wed	3.5	3.5	3.5	3.5			67.2	67.2	0.3
2010-Apr-13 Tue	3.5	3.5	3.5	3.5	0				0.3
2010-Apr-12 Mon	3.5	3.5	3.5	3.5	5,270	18,445	67.6	67.6	0.3
2010-Apr-09 Fri	3.4	3.55	###	3.55	15,841	###	###	###	###
2010-Apr-08 Thu	###	###	###	###	4,851	0	93.9	93.9	0.0
2010-Apr-07 Wed	3.5	3.5	3.5	3.5			###	###	0.3
2010-Apr-06 Tue	3.5	3.5	3.5	3.5	0				0.3
2010-Apr-01 Thu	3.5	3.5	3.5	3.5	0				0.3
2010-Mar-31 Wed	3.5	3.5	3.5	3.5	128	448	72.0	72.0	0.3
2010-Mar-30 Tue	3.5	3.5	3.5	3.5	0				0.3
2010-Mar-29 Mon	###	###	3.5	3.5			###	###	0.3
2010-Mar-26 Fri	3.5	3.5	3.5	3.5			###	###	0.3
2010-Mar-25 Thu	3.5	3.55	3.5	3.5	26,081	###	73.2	73.2	0.3
2010-Mar-24 Wed	3.5	3.5	3.5	3.5	25,844	90,454	###	###	0.3
2010-Mar-23 Tue	3.5	3.5	3.5	3.5			70.1	70.1	0.3
2010-Mar-22 Mon	3.7	3.7	3.7	3.7	0				0.3
2010-Mar-19 Fri	3.7	3.7	3.7	3.7	140	###	###	###	0.3
2010-Mar-18 Thu	3.7	3.7	3.7	3.7			71.8	71.8	0.3
2010-Mar-17 Wed	3.7	3.7	3.7	3.7			###	###	0.3
2010-Mar-16 Tue	3.51	3.51	3.51	3.51	0				###
2010-Mar-15 Mon	3.59	###	3.51	3.51			###	###	###
2010-Mar-12 Fri	3.7	3.7	3.7	3.7	0				0.3
2010-Mar-11 Thu	3.7	3.7	3.7	3.7	0				0.3
2010-Mar-10 Wed	3.7	3.7	3.7	3.7	0				0.3
2010-Mar-09 Tue	3.7	3.7	3.7	3.7	181	###	###	###	0.3
2010-Mar-08 Mon	3.7	3.7	3.7	3.7			71.3	71.3	0.3
2010-Mar-05 Fri	3.5	3.55	3.5	3.55			###	###	###
2010-Mar-04 Thu	3.51	3.51	3.5	3.5	5,374	###	###	###	0.3
2010-Mar-03 Wed	3.5	3.5	3.5	3.5			###	###	0.3
2010-Mar-02 Tue	3.5	3.5	3.5	3.5	0				0.3
2010-Mar-01 Mon	3.5	3.5	3.5	3.5	0				0.3
2010-Feb-26 Fri	3.55	3.55	3.5	3.5			###	###	0.3
2010-Feb-25 Thu	3.5	3.5	3.5	3.5	0				0.3
2010-Feb-24 Wed	3.5	3.5	3.5	3.5	0				0.3
2010-Feb-23 Tue	3.5	3.5	3.5	3.5	2,553	###	70.6	70.6	0.3
2010-Feb-22 Mon	###	###	3.5	3.5			13.8	13.8	0.3
2010-Feb-19 Fri	3.56	3.56	3.56	3.56	250	###	###	###	0.3
2010-Feb-18 Thu	3.5	3.55	3.5	3.55			###	###	###
2010-Feb-17 Wed	3.47	3.47	3.47	3.47	0				0.2
2010-Feb-16 Tue	3.5	3.5	3.47	3.47	41,322	###	###	###	0.2
2010-Feb-15 Mon	3.5	3.5	3.5	3.5			74.2	74.2	0.3
2010-Feb-12 Fri	3.5	3.5	3.5	3.5			68.8	68.8	0.3
2010-Feb-11 Thu	3.5	3.5	3.5	3.5	0				0.3
2010-Feb-10 Wed	3.5	3.5	3.5	3.5			75.3	75.3	0.3
2010-Feb-09 Tue	3.5	3.5	3.5	3.5	12,583	44,040	###	###	0.3
2010-Feb-08 Mon	3.5	3.5	3.5	3.5			71.1	71.1	0.3
2010-Feb-05 Fri	3.5	3.5	3.5	3.5			71.8	71.8	0.3
2010-Feb-04 Thu	3.5	3.5	3.5	3.5			###	###	0.3
2010-Feb-03 Wed	3.5	3.51	3.5	3.5	8,240	28,881	71.3	71.3	0.3
2010-Feb-02 Tue	3.5	3.5	3.5	3.5	0				0.3
2010-Feb-01 Mon	3.5	3.5	3.5	3.5	0				0.3
2010-Jan-29 Fri	3.5	3.5	3.5	3.5			80.2	80.2	0.3
2010-Jan-28 Thu	3.25	3.25	3.25	3.25			###	###	0.2
2010-Jan-27 Wed	3.2	3.2	3.2	3.2			###	###	0.2
2010-Jan-25 Mon	###	###	###	###	0				0.0
2010-Jan-22 Fri	###	###	###	###			68.7	68.7	0.0
2010-Jan-21 Thu	3.45	3.45	3.45	3.45	0				###
2010-Jan-20 Wed	3.45	3.45	3.45	3.45	0				###
2010-Jan-19 Tue	3.45	3.45	3.45	3.45			###	###	###
2010-Jan-18 Mon	3.45	3.45	3.45	3.45	42	144	67.2	67.2	###
2010-Jan-15 Fri	3.45	3.45	3.4	3.4			###	###	0.2
2010-Jan-14 Thu	3.45	3.45	3.45	3.45			###	###	###
2010-Jan-13 Wed	3.45	3.45	3.45	3.45	7,045	###	###	###	###
2010-Jan-12 Tue	3.45	3.45	3.45	3.45			###	###	###
2010-Jan-11 Mon	3.45	3.45	3.4	3.4			22.7	22.7	0.2
2010-Jan-08 Fri	3.45	3.45	3.45	3.45	0				###
2010-Jan-07 Thu	3.45	3.45	3.45	3.45			###	###	###
2010-Jan-06 Wed	3.46	3.46	3.45	3.45			28.9	28.9	###
2010-Jan-05 Tue	3.5	3.5	3.45	3.45	350	###	###	###	###
2010-Jan-04 Mon	3.45	3.45	3.45	3.45	3,544	12,226	65.4	65.4	###
2009-Dec-31 Thu	3.5	3.5	3.5	3.5	150	525	64.1	64.1	0.3
2009-Dec-30 Wed	3.5	3.5	3.5	3.5	5,750	20,125	72.0	72.0	0.3
2009-Dec-29 Tue	3.5	3.5	3.5	3.5			###	###	0.3
2009-Dec-24 Thu	3.45	3.45	3.45	3.45	0				###
2009-Dec-23 Wed	3.53	3.53	3.45	3.45			12.9	12.9	###
2009-Dec-22 Tue	3.48	3.48	3.48	3.48	0				0.2
2009-Dec-21 Mon	3.48	3.48	3.48	3.48	0				0.2
2009-Dec-18 Fri	3.48	3.48	3.48	3.48	0				0.2
2009-Dec-17 Thu	3.48	3.48	3.48	3.48	0				0.2
2009-Dec-16 Wed	3.4	3.48	3.4	3.48			###	###	0.2
2009-Dec-15 Tue	3.4	3.45	3.4	3.45	5,775	19,779	###	###	###
2009-Dec-14 Mon	3.4	3.4	3.4	3.4	1,450	###	###	###	0.2
2009-Dec-11 Fri	3.48	3.48	3.48	3.48	0				0.2
2009-Dec-10 Thu	3.48	3.48	3.48	3.48	0				0.2
2009-Dec-09 Wed	3.48	3.48	3.48	3.48	0				0.2
2009-Dec-08 Tue	###	3.48	###	3.48			###	###	0.2
2009-Dec-07 Mon	3.25	3.25	3.25	3.25	6,850	###	78.0	78.0	0.2
2009-Dec-04 Fri	###	###	###	###	0				0.0
2009-Dec-03 Thu	3.25	3.25	###	###	14,650	###	12.6	12.6	0.0
2009-Dec-02 Wed	###	###	###	###	0				0.0
2009-Dec-01 Tue	3.2	3.2	###	###			###	###	0.0
2009-Nov-30 Mon	3.2	3.2	3.2	3.2	0				0.2
2009-Nov-27 Fri	3.2	3.2	3.2	3.2			79.7	79.7	0.2
2009-Nov-26 Thu	3.2	3.2	###	3.2			73.8	73.8	0.2
2009-Nov-25 Wed	3.2	3.2	3.2	3.2			###	###	0.2
2009-Nov-24 Tue	3.2	3.2	3.2	3.2	0				0.2
2009-Nov-23 Mon	3.2	3.2	3.2	3.2			###	###	0.2
2009-Nov-20 Fri	3.2	3.2	3.2	3.2			71.2	71.2	0.2
2009-Nov-19 Thu	3.2	3.2	3.2	3.2	2,883	9,225	74.0	74.0	0.2
2009-Nov-18 Wed	3.2	3.2	3.2	3.2	0				0.2
2009-Nov-17 Tue	3.2	3.2	3.2	3.2	0				0.2
2009-Nov-16 Mon	3.2	3.2	3.2	3.2			###	###	0.2
2009-Nov-13 Fri	3.22	3.22	3.22	3.22	0				0.2
2009-Nov-12 Thu	3.22	3.22	3.22	3.22	0				0.2
2009-Nov-11 Wed	3.22	3.22	3.22	3.22			68.9	68.9	0.2
2009-Nov-10 Tue	3.22	3.25	3.22	3.25	5,288	###	###	###	0.2
2009-Nov-09 Mon	3.22	3.22	3.22	3.22			60.0	60.0	0.2
2009-Nov-06 Fri	3.22	3.22	3.22	3.22	0				0.2
2009-Nov-05 Thu	3.22	3.22	3.22	3.22			77.0	77.0	0.2
2009-Nov-04 Wed	3.2	3.2	3.2	3.2	0				0.2
2009-Nov-03 Tue	###	3.2	###	3.2			77.1	77.1	0.2
2009-Nov-02 Mon	###	###	###	###			###	###	0.0
2009-Oct-30 Fri	###	###	###	###			###	###	0.0
2009-Oct-29 Thu	###	###	###	###			83.0	83.0	0.0
2009-Oct-28 Wed	3.2	3.2	3.2	3.2	0				0.2
2009-Oct-27 Tue	3.2	3.2	3.2	3.2	0				0.2
2009-Oct-26 Mon	3.2	3.2	3.2	3.2			70.3	70.3	0.2
2009-Oct-23 Fri	###	3.2	###	###			70.6	70.6	0.0
2009-Oct-22 Thu	###	3.2	###	###			34.4	34.4	0.0
2009-Oct-21 Wed	###	###	###	###	320	0	67.4	67.4	0.0
2009-Oct-20 Tue	###	###	###	###	1,820	0	###	###	0.0
2009-Oct-19 Mon	###	###	###	###	0				0.0
2009-Oct-16 Fri	###	###	###	###	3,185	0	91.2	91.2	0.0
2009-Oct-15 Thu	###	###	###	###			###	###	0.0
2009-Oct-14 Wed	###	###	###	###	0				0.0
2009-Oct-13 Tue	###	###	###	###			84.9	84.9	0.0
2009-Oct-12 Mon	###	###	###	###	0				0.0
2009-Oct-09 Fri	###	###	###	###	0				0.0
2009-Oct-08 Thu	###	###	###	###	1	0	60.5	60.5	0.0
2009-Oct-07 Wed	###	###	###	###			64.1	64.1	0.0
2009-Oct-06 Tue	2.85	2.85	2.85	2.85			74.7	74.7	###
2009-Oct-05 Mon	2.75	2.75	2.75	2.75			72.9	72.9	###
2009-Oct-02 Fri	###	###	2.75	2.75			###	###	###
2009-Oct-01 Thu	2.85	2.85	2.85	2.85			70.3	70.3	###
2009-Sep-30 Wed	###	###	###	###	688	0	###	###	0.0
2009-Sep-29 Tue	###	###	###	###	420	0	70.0	70.0	0.0
2009-Sep-28 Mon	3	3	3	3	1,385	4,155	###	###	0.2
2009-Sep-25 Fri	2.85	2.85	2.85	2.85	0				###
2009-Sep-24 Thu	2.85	2.85	2.85	2.85	0				###
2009-Sep-23 Wed	2.85	2.85	2.85	2.85	0				###
2009-Sep-22 Tue	2.85	2.85	2.85	2.85			###	###	###
2009-Sep-21 Mon	2.8	2.8	2.8	2.8	0				0.2
2009-Sep-18 Fri	2.8	2.8	2.8	2.8	0				0.2
2009-Sep-17 Thu	2.8	2.8	2.8	2.8	0				0.2
2009-Sep-16 Wed	2.8	2.8	2.8	2.8			###	###	0.2
2009-Sep-15 Tue	2.8	2.8	2.8	2.8	0				0.2
2009-Sep-14 Mon	2.8	2.8	2.8	2.8	0				0.2
2009-Sep-11 Fri	2.8	2.8	2.8	2.8	0				0.2
2009-Sep-10 Thu	2.8	2.8	2.8	2.8	0				0.2
2009-Sep-09 Wed	2.8	2.8	2.8	2.8			71.1	71.1	0.2
2009-Sep-08 Tue	0	0	0	0	0				0.0
2009-Sep-07 Mon	0	0	0	0	0				0.0
2009-Sep-04 Fri	2.8	2.8	2.8	2.8	0				0.2
2009-Sep-03 Thu	2.8	2.8	2.8	2.8	0				0.2
2009-Sep-02 Wed	2.8	2.8	2.8	2.8	0				0.2
2009-Sep-01 Tue	2.75	2.8	2.75	2.8			79.9	79.9	0.2
2009-Aug-31 Mon	2.79	2.79	2.75	2.75	2,725	7,548	32.6	32.6	###
2009-Aug-28 Fri	2.73	2.74	2.73	2.74	14,056	38,443	###	###	0.2
2009-Aug-27 Thu	###	###	###	###			70.1	70.1	0.0
2009-Aug-26 Wed	###	###	###	###	0				0.0
2009-Aug-25 Tue	###	###	###	###			###	###	0.0
2009-Aug-24 Mon	2.55	2.55	2.55	2.55			66.0	66.0	0.2
2009-Aug-21 Fri	2.5	2.5	2.5	2.5			81.3	81.3	0.2
2009-Aug-20 Thu	2.45	2.45	2.45	2.45	0				0.2
2009-Aug-19 Wed	2.4	2.45	2.4	2.45	23,784	57,676	80.7	80.7	0.2
2009-Aug-18 Tue	2.45	2.45	2.45	2.45	0				0.2
2009-Aug-17 Mon	2.45	2.45	2.45	2.45	0				0.2
2009-Aug-14 Fri	2.45	2.45	2.45	2.45	0				0.2
2009-Aug-13 Thu	2.4	2.45	2.4	2.45			73.1	73.1	0.2
2009-Aug-12 Wed	2.45	2.45	2.45	2.45	0				0.2
2009-Aug-11 Tue	###	2.45	###	2.45			###	###	0.2
2009-Aug-10 Mon	2.45	2.45	###	###			12.8	12.8	0.0
2009-Aug-07 Fri	2.45	2.45	2.45	2.45	240	588	###	###	0.2
2009-Aug-06 Thu	2.45	2.45	2.41	2.42			###	###	0.2
2009-Aug-05 Wed	2.5	2.5	2.45	2.45	7,750	19,181	###	###	0.2
2009-Aug-04 Tue	2.43	2.43	2.43	2.43	0				###
2009-Aug-03 Mon	2.45	2.45	2.43	2.43			27.6	27.6	###
2009-Jul-31 Fri	2.4	2.4	2.4	2.4	0				###
2009-Jul-30 Thu	2.4	2.4	2.4	2.4	0				###
2009-Jul-29 Wed	2.4	2.4	2.4	2.4	0				###
2009-Jul-28 Tue	2.4	2.4	2.4	2.4			###	###	###
2009-Jul-27 Mon	2.4	2.4	2.4	2.4	0				###
2009-Jul-24 Fri	2.4	2.4	2.4	2.4	0				###
2009-Jul-23 Thu	2.45	2.45	2.4	2.4			15.4	15.4	###
2009-Jul-22 Wed	2.27	###	2.27	###			87.9	87.9	0.0
2009-Jul-21 Tue	2.25	2.27	2.25	2.27	6,089	###	76.0	76.0	0.2
2009-Jul-20 Mon	2.23	2.25	2.23	2.25			###	###	###
2009-Jul-17 Fri	2.23	2.23	2.23	2.23			75.8	75.8	###
2009-Jul-16 Thu	2.23	2.23	2.23	2.23			71.4	71.4	###
2009-Jul-15 Wed	###	###	###	###			62.4	62.4	0.0
2009-Jul-14 Tue	###	###	###	###			64.7	64.7	0.0
2009-Jul-13 Mon	###	2.25	###	2.25			###	###	###
2009-Jul-10 Fri	2.25	2.25	2.25	2.25	0				###
2009-Jul-09 Thu	2.25	2.25	2.25	2.25			66.8	66.8	###
2009-Jul-08 Wed	2.25	2.25	2.25	2.25	0				###
2009-Jul-07 Tue	2.25	2.25	2.25	2.25	0				###
2009-Jul-06 Mon	2.25	2.25	2.25	2.25			###	###	###
2009-Jul-03 Fri	2.2	2.2	2.2	2.2			66.4	66.4	0.2
2009-Jul-02 Thu	2.25	2.25	2.2	2.2			19.4	19.4	0.2
2009-Jul-01 Wed	2.25	2.25	2.25	2.25			71.7	71.7	###
2009-Jun-30 Tue	###	###	###	###			70.2	70.2	0.0
2009-Jun-29 Mon	###	###	###	###	1,250	0	79.5	79.5	0.0
2009-Jun-26 Fri	2.2	2.2	###	###			21.0	21.0	0.0
2009-Jun-25 Thu	2.2	2.2	2.2	2.2			67.5	67.5	0.2
2009-Jun-24 Wed	2.2	2.2	2.2	2.2			###	###	0.2
2009-Jun-23 Tue	2.2	2.2	2.2	2.2			80.6	80.6	0.2
2009-Jun-22 Mon	###	###	2.2	2.2			###	###	0.2
2009-Jun-19 Fri	###	###	###	###			###	###	0.0
2009-Jun-18 Thu	###	###	###	###			75.4	75.4	0.0
2009-Jun-17 Wed	2.2	2.2	2.2	2.2	344	756	76.4	76.4	0.2
2009-Jun-16 Tue	2.2	2.2	2.2	2.2	0				0.2
2009-Jun-15 Mon	2.2	2.2	2.2	2.2	484	###	74.1	74.1	0.2
2009-Jun-12 Fri	2.2	2.2	2.2	2.2	0				0.2
2009-Jun-11 Thu	2.2	2.2	2.2	2.2			###	###	0.2
2009-Jun-10 Wed	###	###	###	###	0				0.0
2009-Jun-09 Tue	###	###	###	###			###	###	0.0
2009-Jun-05 Fri	###	###	###	###			69.9	69.9	0.0
2009-Jun-04 Thu	###	###	###	###	8,249	0	###	###	0.0
2009-Jun-03 Wed	2	2	2	2	0				0.1
2009-Jun-02 Tue	2	2	2	2	0				0.1
2009-Jun-01 Mon	2	2	2	2			61.6	61.6	0.1
2009-May-29 Fri	2	2	2	2	0				0.1
2009-May-28 Thu	2	2	2	2	0				0.1
2009-May-27 Wed	2	2	2	2			###	###	0.1
2009-May-26 Tue	2	###	2	###			90.8	90.8	0.0
2009-May-25 Mon	2	2	2	2	0				0.1
2009-May-22 Fri	2	2	2	2			72.4	72.4	0.1
2009-May-21 Thu	2	2	2	2	0				0.1
2009-May-20 Wed	###	###	2	2			32.0	32.0	0.1
2009-May-19 Tue	2	2	2	2	0				0.1
2009-May-18 Mon	2	2	2	2	0				0.1
2009-May-15 Fri	###	###	2	2			23.7	23.7	0.1
2009-May-14 Thu	###	###	###	###			81.3	81.3	0.0
2009-May-13 Wed	###	###	###	###			70.4	70.4	0.0
2009-May-12 Tue	###	###	###	###	0				0.0
2009-May-11 Mon	###	###	###	###	0				0.0
2009-May-08 Fri	###	###	###	###			9.1	9.1	0.0
2009-May-07 Thu	###	###	2	2			26.6	26.6	0.1
2009-May-06 Wed	2	2	2	2			###	###	0.1
2009-May-05 Tue	###	###	###	###			68.1	68.1	0.0
2009-May-04 Mon	2	2	2	2	0				0.1
2009-May-01 Fri	2	2	2	2	0				0.1
2009-Apr-30 Thu	2	2	2	2	0				0.1
2009-Apr-29 Wed	2	2	2	2	0				0.1
2009-Apr-28 Tue	2	2	2	2	0				0.1
2009-Apr-27 Mon	2	2	2	2	0				0.1
2009-Apr-24 Fri	2	2	2	2	0				0.1
2009-Apr-23 Thu	2	2	2	2			###	###	0.1
2009-Apr-22 Wed	###	###	2	2			29.9	29.9	0.1
2009-Apr-21 Tue	###	###	###	###			74.0	74.0	0.0
2009-Apr-20 Mon	###	###	###	###	0				0.0
2009-Apr-17 Fri	###	###	###	###	5,750	0	69.5	69.5	0.0
2009-Apr-16 Thu	###	###	###	###	0				0.0
2009-Apr-15 Wed	###	###	###	###	0				0.0
2009-Apr-14 Tue	###	###	###	###			###	###	0.0
2009-Apr-09 Thu	###	###	###	###	0				0.0
2009-Apr-08 Wed	###	###	###	###	0				0.0
2009-Apr-07 Tue	###	###	###	###	0				0.0
2009-Apr-06 Mon	###	###	###	###	0				0.0
2009-Apr-03 Fri	###	###	###	###			69.0	69.0	0.0
2009-Apr-02 Thu	###	###	2	2			###	###	0.1
2009-Apr-01 Wed	###	###	###	###	0				0.0
2009-Mar-31 Tue	###	###	###	###			###	###	0.0
2009-Mar-30 Mon	###	###	###	###	0				0.0
2009-Mar-27 Fri	###	###	###	###	0				0.0
2009-Mar-26 Thu	###	###	###	###	0				0.0
2009-Mar-25 Wed	###	###	###	###			###	###	0.0
2009-Mar-24 Tue	###	###	###	###			72.3	72.3	0.0
2009-Mar-23 Mon	2	###	2	###			72.9	72.9	0.0
2009-Mar-20 Fri	2	2	2	2	0				0.1
2009-Mar-19 Thu	2	2	2	2			###	###	0.1
2009-Mar-18 Wed	2	2	###	###	1,459	1,459	16.0	16.0	0.0
2009-Mar-17 Tue	###	###	###	###	5,875	0	###	###	0.0
2009-Mar-16 Mon	###	###	###	###	0				0.0
2009-Mar-13 Fri	###	###	###	###	0				0.0
2009-Mar-12 Thu	###	###	###	###	0				0.0
2009-Mar-11 Wed	###	###	###	###			###	###	0.0
2009-Mar-10 Tue	2	2	###	###			###	###	0.0
2009-Mar-09 Mon	2	2	2	2			###	###	0.1
2009-Mar-06 Fri	2	2	2	2			###	###	0.1
2009-Mar-05 Thu	2	2	2	2			73.5	73.5	0.1
2009-Mar-04 Wed	2	2	2	2	0				0.1
2009-Mar-03 Tue	2	2	2	2			74.5	74.5	0.1
2009-Mar-02 Mon	2	2	2	2	25,150	###	###	###	0.1
2009-Feb-27 Fri	1.8	###	1.8	2	13,046	11,741	96.9	96.9	0.1
2009-Feb-26 Thu	1.85	1.85	###	###			2.1	2.1	0.0
2009-Feb-25 Wed	1.85	1.85	1.85	1.85	0				0.1
2009-Feb-24 Tue	1.86	1.86	1.85	1.85			33.8	33.8	0.1
2009-Feb-23 Mon	2	2	2	2	0				0.1
2009-Feb-20 Fri	2	2	2	2	0				0.1
2009-Feb-19 Thu	2	2	2	2	0				0.1
2009-Feb-18 Wed	2	2	2	2	0				0.1
2009-Feb-17 Tue	2	2	2	2			79.0	79.0	0.1
2009-Feb-16 Mon	2	2	2	2	0				0.1
2009-Feb-13 Fri	2	2	2	2	0				0.1
2009-Feb-12 Thu	2	2	2	2	0				0.1
2009-Feb-11 Wed	2	2	2	2	0				0.1
2009-Feb-10 Tue	2	2	2	2	0				0.1
2009-Feb-09 Mon	2	2	2	2	0				0.1
2009-Feb-06 Fri	2	2	2	2	0				0.1
2009-Feb-05 Thu	2	2	2	2	0				0.1
2009-Feb-04 Wed	2	2	2	2			###	###	0.1
2009-Feb-03 Tue	2	2	2	2	0				0.1
2009-Feb-02 Mon	2	2	2	2	0				0.1
2009-Jan-30 Fri	2	2	2	2	650	###	66.9	66.9	0.1
2009-Jan-29 Thu	###	###	2	2	7,224	7,224	23.7	23.7	0.1
2009-Jan-28 Wed	###	###	###	###	4,050	0	19.4	19.4	0.0
2009-Jan-27 Tue	###	###	###	###	0				0.0
2009-Jan-23 Fri	###	###	###	###	950	0	###	###	0.0
2009-Jan-22 Thu	2	2	2	2	0				0.1
2009-Jan-21 Wed	###	###	2	2	9,971	9,971	23.7	23.7	0.1
2009-Jan-20 Tue	2	2	2	2			83.8	83.8	0.1
2009-Jan-19 Mon	###	###	2	2	24,485	24,485	###	###	0.1
2009-Jan-16 Fri	###	###	###	###	0				0.0
2009-Jan-15 Thu	###	###	###	###			81.0	81.0	0.0
2009-Jan-14 Wed	###	###	###	###			67.8	67.8	0.0
2009-Jan-13 Tue	###	###	###	###			###	###	0.0
2009-Jan-12 Mon	2.45	2.45	2.45	2.45	0				0.2
2009-Jan-09 Fri	2.45	2.45	2.45	2.45	0				0.2
2009-Jan-08 Thu	2.45	2.45	2.45	2.45	0				0.2
2009-Jan-07 Wed	2.45	2.45	2.45	2.45	0				0.2
2009-Jan-06 Tue	2.45	2.45	2.45	2.45	0				0.2
2009-Jan-05 Mon	2.45	2.45	2.45	2.45	0				0.2
2009-Jan-02 Fri	2.45	2.45	2.45	2.45	0				0.2
2008-Dec-31 Wed	2.45	2.45	2.45	2.45	0				0.2
2008-Dec-30 Tue	2.45	2.45	2.45	2.45	0				0.2
2008-Dec-29 Mon	2.45	2.45	2.45	2.45			67.6	67.6	0.2
2008-Dec-24 Wed	2.25	2.25	2.25	2.25	0				###
2008-Dec-23 Tue	2.25	2.25	2.25	2.25	0				###
2008-Dec-22 Mon	2.25	2.25	2.25	2.25	0				###
2008-Dec-19 Fri	2.25	2.25	2.25	2.25	0				###
2008-Dec-18 Thu	2.25	2.25	2.25	2.25	0				###
2008-Dec-17 Wed	2.25	2.25	2.25	2.25	2,250	###	###	###	###
2008-Dec-16 Tue	2.25	2.25	2.25	2.25	0				###
2008-Dec-15 Mon	2.25	2.25	2.25	2.25	0				###
2008-Dec-12 Fri	2.25	2.25	2.25	2.25			###	###	###
2008-Dec-11 Thu	2.25	2.25	2.25	2.25	0				###
2008-Dec-10 Wed	2.25	2.25	2.25	2.25	0				###
2008-Dec-09 Tue	2.25	2.25	2.25	2.25	0				###
2008-Dec-08 Mon	2.2	2.25	2.2	2.25			###	###	###
2008-Dec-05 Fri	2.21	2.21	2.2	2.2			36.4	36.4	0.2
2008-Dec-04 Thu	2.21	2.21	2.21	2.21			###	###	0.2
2008-Dec-03 Wed	2.28	2.28	2.28	2.28			###	###	0.2
2008-Dec-02 Tue	2.2	2.2	###	2.2			75.9	75.9	0.2
2008-Dec-01 Mon	2.28	2.28	2.28	2.28	0				0.2
2008-Nov-28 Fri	2.28	2.28	2.28	2.28	0				0.2
2008-Nov-27 Thu	2.28	2.28	2.28	2.28	0				0.2
2008-Nov-26 Wed	2.28	2.28	2.28	2.28			78.9	78.9	0.2
2008-Nov-25 Tue	###	###	2.26	2.26			24.1	24.1	###
2008-Nov-24 Mon	2.26	2.26	2.25	2.25			40.2	40.2	###
2008-Nov-21 Fri	2.25	###	2.25	2.26	17,373	19,544	67.9	67.9	###
2008-Nov-20 Thu	2.5	2.5	2.5	2.5			77.9	77.9	0.2
2008-Nov-19 Wed	2.5	2.5	2.5	2.5			84.9	84.9	0.2
2008-Nov-18 Tue	2.5	###	2.5	###			97.9	97.9	0.0
2008-Nov-17 Mon	2.5	2.5	2.4	2.4			###	###	###
2008-Nov-14 Fri	2.5	###	2.5	###			93.4	93.4	0.0
2008-Nov-13 Thu	2.5	2.5	2.5	2.5			###	###	0.2
2008-Nov-12 Wed	2.5	2.5	2.5	2.5			74.7	74.7	0.2
2008-Nov-11 Tue	2.5	2.5	2.4	2.5			###	###	0.2
2008-Nov-10 Mon	2.5	2.5	2.5	2.5			###	###	0.2
2008-Nov-07 Fri	2.5	2.5	2.5	2.5			70.9	70.9	0.2
2008-Nov-06 Thu	2.5	2.5	2.5	2.5	0				0.2
2008-Nov-05 Wed	2.55	2.55	2.5	2.5			###	###	0.2
2008-Nov-04 Tue	2.5	2.5	2.5	2.5	0				0.2
2008-Nov-03 Mon	2.45	2.5	2.45	2.5			65.7	65.7	0.2
2008-Oct-31 Fri	2.5	2.5	2.5	2.5			63.1	63.1	0.2
2008-Oct-30 Thu	2.5	2.5	2.4	2.5			62.7	62.7	0.2
2008-Oct-29 Wed	2.4	2.4	2.4	2.4			###	###	###
2008-Oct-28 Tue	###	###	###	###			78.3	78.3	0.0
2008-Oct-27 Mon	###	###	###	###	3,329	0	83.8	83.8	0.0
2008-Oct-24 Fri	###	2.7	2.55	###			89.4	89.4	0.0
2008-Oct-23 Thu	###	###	###	###			###	###	0.0
2008-Oct-22 Wed	###	###	###	###			97.3	97.3	0.0
2008-Oct-21 Tue	###	###	###	###	9,750	0	31.3	31.3	0.0
2008-Oct-20 Mon	###	###	###	###	7,251	0	34.8	34.8	0.0
2008-Oct-17 Fri	2.7	2.7	2.7	2.7			###	###	0.2
2008-Oct-16 Thu	###	###	2.87	2.87			###	###	###
2008-Oct-15 Wed	###	###	###	###			###	###	0.0
2008-Oct-14 Tue	3	3	###	###			22.4	22.4	0.0
2008-Oct-13 Mon	3	3	3	3			62.9	62.9	0.2
2008-Oct-10 Fri	2.8	2.8	2.8	2.8			86.0	86.0	0.2
2008-Oct-09 Thu	###	###	3	3	20,242	###	32.5	32.5	0.2
2008-Oct-08 Wed	###	###	###	###			###	###	0.0
2008-Oct-07 Tue	3.2	3.2	3.2	3.2			63.0	63.0	0.2
2008-Oct-06 Mon	3.2	3.2	3.2	3.2	4,670	14,944	88.9	88.9	0.2
2008-Oct-03 Fri	3.2	3.2	3.2	3.2			###	###	0.2
2008-Oct-02 Thu	3.2	3.2	3.2	3.2			78.4	78.4	0.2
2008-Oct-01 Wed	3.29	3.29	3.29	3.29			73.5	73.5	###
2008-Sep-30 Tue	###	###	###	###	0				0.0
2008-Sep-29 Mon	###	###	###	###			83.0	83.0	0.0
2008-Sep-26 Fri	###	###	###	###	0				0.0
2008-Sep-25 Thu	###	###	###	###			###	###	0.0
2008-Sep-24 Wed	3.4	3.42	3.4	3.42			67.6	67.6	0.2
2008-Sep-23 Tue	3.4	3.4	3.4	3.4			###	###	0.2
2008-Sep-22 Mon	3.45	3.45	3.45	3.45			###	###	###
2008-Sep-19 Fri	###	###	###	###	542	0	58.8	58.8	0.0
2008-Sep-18 Thu	3.46	3.46	3.46	3.46			###	###	0.2
2008-Sep-17 Wed	3.47	3.47	3.47	3.47			###	###	0.2
2008-Sep-16 Tue	3.5	3.55	3.46	3.55	7,640	26,778	75.6	75.6	###
2008-Sep-15 Mon	3.52	3.52	3.52	3.52			81.6	81.6	###
2008-Sep-12 Fri	###	###	###	###			###	###	0.0
2008-Sep-11 Thu	###	###	###	###			80.7	80.7	0.0
2008-Sep-10 Wed	###	###	3.46	3.46			13.6	13.6	0.2
2008-Sep-09 Tue	3.5	3.5	3.46	3.46			###	###	0.2
2008-Sep-08 Mon	3.71	3.71	3.71	3.71	250	927	62.2	62.2	###
2008-Sep-05 Fri	3.5	3.5	3.5	3.5	527	1,844	###	###	0.3
2008-Sep-04 Thu	3.51	3.51	3.51	3.51	0				###
2008-Sep-03 Wed	3.55	3.55	3.5	3.51			###	###	###
2008-Sep-02 Tue	3.55	3.55	3.5	3.5	3,750	###	20.7	20.7	0.3
2008-Sep-01 Mon	###	3.8	###	3.8			###	###	###
2008-Aug-29 Fri	###	###	###	###	18,751	0	###	###	0.0
2008-Aug-28 Thu	###	###	###	###			68.0	68.0	0.0
2008-Aug-27 Wed	###	###	###	###	1	0	71.1	71.1	0.0
2008-Aug-26 Tue	3.7	3.7	###	###			###	###	0.0
2008-Aug-25 Mon	###	###	###	###			###	###	0.0
2008-Aug-22 Fri	###	###	###	###			###	###	0.0
2008-Aug-21 Thu	###	###	###	###	0				0.0
2008-Aug-20 Wed	###	###	###	###	0				0.0
2008-Aug-19 Tue	###	###	###	###			###	###	0.0
2008-Aug-18 Mon	3.75	3.75	3.75	3.75			70.5	70.5	0.3
2008-Aug-15 Fri	3.75	3.75	3.75	3.75			###	###	0.3
2008-Aug-14 Thu	3.75	3.75	3.75	3.75	0				0.3
2008-Aug-13 Wed	3.75	3.75	3.75	3.75	0				0.3
2008-Aug-12 Tue	3.8	3.8	3.75	3.75	24,276	91,641	###	###	0.3
2008-Aug-11 Mon	3.7	3.76	3.7	3.76	1,850	###	###	###	0.3
2008-Aug-08 Fri	###	###	###	###			###	###	0.0
2008-Aug-07 Thu	3.55	3.55	3.55	3.55			70.6	70.6	###
2008-Aug-06 Wed	###	###	3.55	3.55			###	###	###
2008-Aug-05 Tue	3.5	###	3.5	###			91.9	91.9	0.0
2008-Aug-04 Mon	3.5	3.5	3.5	3.5	8,486	###	###	###	0.3
2008-Aug-01 Fri	3.5	3.5	3.5	3.5			74.2	74.2	0.3
2008-Jul-31 Thu	3.4	3.4	3.4	3.4			###	###	0.2
2008-Jul-30 Wed	3.25	3.25	3.25	3.25			###	###	0.2
2008-Jul-29 Tue	3.22	###	3.22	###	5,071	###	###	###	0.0
2008-Jul-28 Mon	0	0	0	0	0				0.0
2008-Jul-25 Fri	0	0	0	0	0				0.0
2008-Jul-24 Thu	###	###	###	###			###	###	0.0
2008-Jul-23 Wed	3.49	3.5	3.49	3.5			###	###	0.3
2008-Jul-22 Tue	0	0	0	0	0				0.0
2008-Jul-21 Mon	3.2	###	3.2	###			90.4	90.4	0.0
2008-Jul-18 Fri	0	0	0	0	0				0.0
2008-Jul-17 Thu	0	0	0	0	0				0.0
2008-Jul-16 Wed	3.25	3.25	###	###			16.9	16.9	0.0
2008-Jul-15 Tue	###	###	###	###			41.0	41.0	0.0
2008-Jul-14 Mon	###	###	###	###	1,958	0	78.0	78.0	0.0
2008-Jul-11 Fri	3.22	3.22	3.22	3.22	2,927	9,424	65.3	65.3	0.2
2008-Jul-10 Thu	0	0	0	0	0				0.0
2008-Jul-09 Wed	3.4	3.4	3.22	3.22	5,073	###	###	###	0.2
2008-Jul-08 Tue	0	0	0	0	0				0.0
2008-Jul-07 Mon	0	0	0	0	0				0.0
2008-Jul-04 Fri	3.5	3.5	3.5	3.5			66.6	66.6	0.3
2008-Jul-03 Thu	0	0	0	0	0				0.0
2008-Jul-02 Wed	###	###	###	###			###	###	0.0
2008-Jul-01 Tue	###	###	###	###			72.7	72.7	0.0
2008-Jun-30 Mon	3.55	3.55	3.55	3.55	0				###
2008-Jun-27 Fri	3.22	###	3.22	3.55			###	###	###
2008-Jun-26 Thu	###	###	###	###	0				0.0
2008-Jun-25 Wed	###	###	###	###	1,088	0	70.9	70.9	0.0
2008-Jun-24 Tue	###	###	###	###			72.1	72.1	0.0
2008-Jun-23 Mon	###	###	###	###	9,851	0	4.7	4.7	0.0
2008-Jun-20 Fri	3.2	3.5	###	3.5			###	###	0.3
2008-Jun-19 Thu	3.4	3.4	###	###	7,685	###	6.6	6.6	0.0
2008-Jun-18 Wed	3.4	3.4	3.4	3.4	5,528	###	###	###	0.2
2008-Jun-17 Tue	###	###	###	###			66.5	66.5	0.0
2008-Jun-16 Mon	3.7	3.7	###	###			###	###	0.0
2008-Jun-13 Fri	3.88	3.88	###	3.7	18,470	###	###	###	0.3
2008-Jun-12 Thu	4	###	4	###	6,375	12,750	###	###	0.0
2008-Jun-11 Wed	4	4	4	4	1,650	###	###	###	0.3
2008-Jun-10 Tue	4	###	4	4	3,077	6,154	77.9	77.9	0.3
2008-Jun-06 Fri	###	###	###	###			72.2	72.2	0.0
2008-Jun-05 Thu	###	###	###	###	0				0.0
2008-Jun-04 Wed	###	###	###	###	0				0.0
2008-Jun-03 Tue	###	###	###	###	0				0.0
2008-Jun-02 Mon	###	###	###	###	0				0.0
2008-May-30 Fri	###	###	###	###	3,250	0	###	###	0.0
2008-May-29 Thu	###	###	###	###	0				0.0
2008-May-28 Wed	###	###	###	###	0				0.0
2008-May-27 Tue	4.25	4.25	###	###			###	###	0.0
2008-May-26 Mon	###	###	4.25	4.25			###	###	###
2008-May-23 Fri	###	###	###	###	0				0.0
2008-May-22 Thu	###	###	###	###	377	0	65.3	65.3	0.0
2008-May-21 Wed	###	###	###	###			67.7	67.7	0.0
2008-May-20 Tue	###	###	###	###	0				0.0
2008-May-19 Mon	###	###	###	###			67.2	67.2	0.0
2008-May-16 Fri	4.2	4.2	4.2	4.2	47	###	65.2	65.2	###
2008-May-15 Thu	4.2	4.2	4.2	4.2			65.0	65.0	###
2008-May-14 Wed	4.21	4.21	4.21	4.21	0				###
2008-May-13 Tue	4.21	4.21	4.21	4.21	0				###
2008-May-12 Mon	4.21	4.21	4.21	4.21			68.4	68.4	###
2008-May-09 Fri	###	###	###	###	0				0.0
2008-May-08 Thu	###	###	###	###	0				0.0
2008-May-07 Wed	###	###	###	###	0				0.0
2008-May-06 Tue	###	###	###	###			###	###	0.0
2008-May-05 Mon	4.21	###	4.2	###			84.4	84.4	0.0
2008-May-02 Fri	4.27	4.28	4.27	4.28			###	###	0.3
2008-May-01 Thu	4.2	4.2	4.2	4.2	0				###
2008-Apr-30 Wed	4.2	4.2	4.2	4.2	6,475	###	###	###	###
2008-Apr-29 Tue	4.2	4.2	4.2	4.2	0				###
2008-Apr-28 Mon	4.2	4.2	4.2	4.2	0				###
2008-Apr-24 Thu	4.2	4.2	4.2	4.2			###	###	###
2008-Apr-23 Wed	###	###	###	###	0				0.0
2008-Apr-22 Tue	###	###	###	###	0				0.0
2008-Apr-21 Mon	###	###	###	###	0				0.0
2008-Apr-18 Fri	###	###	###	###			71.3	71.3	0.0
2008-Apr-17 Thu	###	4.2	###	4.2			78.3	78.3	###
2008-Apr-16 Wed	4	4	4	4			###	###	0.3
2008-Apr-15 Tue	4	4	###	###	289	578	15.1	15.1	0.0
2008-Apr-14 Mon	4	4	4	4			74.8	74.8	0.3
2008-Apr-11 Fri	4.25	4.25	###	###	2,341	4,974	###	###	0.0
2008-Apr-10 Thu	4.2	4.2	4.2	4.2			###	###	###
2008-Apr-09 Wed	4.2	4.2	4.2	4.2	942	3,956	74.6	74.6	###
2008-Apr-08 Tue	###	###	###	4.2	7,359	0	###	###	###
2008-Apr-07 Mon	###	###	###	###	29	0	66.7	66.7	0.0
2008-Apr-04 Fri	4.24	4.24	###	###	6,952	###	19.3	19.3	0.0
2008-Apr-03 Thu	###	###	###	###	1,376	0	###	###	0.0
2008-Apr-02 Wed	###	###	###	###	0				0.0
2008-Apr-01 Tue	###	###	###	###			###	###	0.0
2008-Mar-31 Mon	###	###	###	###	0				0.0
2008-Mar-28 Fri	###	###	###	###	10,382	0	###	###	0.0
2008-Mar-27 Thu	4	4	4	4	0				0.3
2008-Mar-26 Wed	###	###	###	4	675	0	9.0	9.0	0.3
2008-Mar-25 Tue	###	###	###	###	2,378	0	31.0	31.0	0.0
2008-Mar-20 Thu	###	###	###	###	22	0	73.5	73.5	0.0
2008-Mar-19 Wed	###	4.2	###	4.2			###	###	###
2008-Mar-18 Tue	###	###	###	###			18.6	18.6	0.0
2008-Mar-17 Mon	###	###	###	###	0				0.0
2008-Mar-14 Fri	###	###	###	###			30.5	30.5	0.0
2008-Mar-13 Thu	4.27	4.48	4.27	4.27	14,688	###	77.5	77.5	###
2008-Mar-12 Wed	4.27	4.27	4.27	4.27			###	###	###
2008-Mar-11 Tue	###	###	4.25	###			###	###	0.0
2008-Mar-10 Mon	###	###	###	###			77.9	77.9	0.0
2008-Mar-07 Fri	4.25	4.59	4.25	4.59	11,270	###	96.2	96.2	0.3
2008-Mar-06 Thu	4.44	4.44	4.44	4.44	0				0.3
2008-Mar-05 Wed	4.44	4.44	4.44	4.44	0				0.3
2008-Mar-04 Tue	4.45	4.45	4	4.44			###	###	0.3
2008-Mar-03 Mon	4.75	4.75	4.5	4.5			###	###	###
2008-Feb-29 Fri	4.71	4.71	4.71	4.71	5,480	###	###	###	###
2008-Feb-28 Thu	4.8	4.8	4.77	4.77			35.3	35.3	###
2008-Feb-27 Wed	4.75	4.8	4.71	4.8	18,580	88,347	###	###	0.3
2008-Feb-26 Tue	4.85	###	4.84	4.84			37.1	37.1	0.3
2008-Feb-25 Mon	###	###	###	###			###	###	0.0
2008-Feb-22 Fri	4.71	4.75	4.71	4.75			###	###	###
2008-Feb-21 Thu	4.71	4.72	4.71	4.71			69.5	69.5	###
2008-Feb-20 Wed	4.71	4.72	4.7	4.71			75.2	75.2	###
2008-Feb-19 Tue	4.73	4.73	4.73	4.73	0				0.3
2008-Feb-18 Mon	4.73	4.73	4.73	4.73	0				0.3
2008-Feb-15 Fri	4.73	4.73	4.73	4.73	0				0.3
2008-Feb-14 Thu	0	0	0	0	0				0.0
2008-Feb-13 Wed	4.75	4.8	4.73	4.73			39.5	39.5	0.3
2008-Feb-12 Tue	4.73	4.73	4.72	4.72			41.2	41.2	0.3
2008-Feb-11 Mon	4.72	4.72	4.71	4.71			48.9	48.9	###
2008-Feb-08 Fri	0	0	0	0	0				0.0
2008-Feb-07 Thu	4.76	4.76	4.76	4.76	1,547	###	###	###	###
2008-Feb-06 Wed	0	0	0	0	0				0.0
2008-Feb-05 Tue	4.76	4.76	4.75	4.75			43.0	43.0	###
2008-Feb-04 Mon	0	0	0	0	0				0.0
2008-Feb-01 Fri	4.72	4.8	4.72	4.75			###	###	###
2008-Jan-31 Thu	4.85	5	4.85	5			84.9	84.9	0.4
2008-Jan-30 Wed	4.8	4.8	4.8	4.8			###	###	0.3
2008-Jan-29 Tue	0	0	0	0	0				0.0
2008-Jan-25 Fri	0	0	0	0	0				0.0
2008-Jan-24 Thu	###	###	###	###			###	###	0.0
2008-Jan-23 Wed	###	###	###	###	4,220	0	58.3	58.3	0.0
2008-Jan-22 Tue	4.71	4.71	###	###			64.6	64.6	0.0
2008-Jan-21 Mon	5	5	5	5	18,557	92,785	82.9	82.9	0.4
2008-Jan-18 Fri	###	###	5	5			###	###	0.4
2008-Jan-17 Thu	###	###	###	###			###	###	0.0
2008-Jan-16 Wed	###	###	###	###			###	###	0.0
2008-Jan-15 Tue	###	###	###	###			36.0	36.0	0.0
2008-Jan-14 Mon	###	###	###	###	2,886	0	79.6	79.6	0.0
2008-Jan-11 Fri	###	###	###	###	3,577	0	80.6	80.6	0.0
2008-Jan-10 Thu	###	###	###	###	21,250	0	###	###	0.0
2008-Jan-09 Wed	###	###	###	###			73.4	73.4	0.0
2008-Jan-08 Tue	###	###	###	###	12,045	0	###	###	0.0
2008-Jan-07 Mon	###	###	###	###			77.1	77.1	0.0
2008-Jan-04 Fri	0	0	0	0	0				0.0
2008-Jan-03 Thu	0	0	0	0	0				0.0
2008-Jan-02 Wed	###	###	###	###	4,185	0	24.7	24.7	0.0
2007-Dec-31 Mon	0	0	0	0	0				0.0
2007-Dec-28 Fri	###	###	###	###			###	###	0.0
2007-Dec-27 Thu	0	0	0	0	0				0.0
2007-Dec-24 Mon	0	0	0	0	0				0.0
2007-Dec-21 Fri	###	###	###	###			64.1	64.1	0.0
2007-Dec-20 Thu	###	###	###	###			###	###	0.0
2007-Dec-19 Wed	###	###	###	###			###	###	0.0
2007-Dec-18 Tue	###	5.2	###	5.2	22,873	###	79.6	79.6	###
2007-Dec-17 Mon	###	###	###	###	5,541	0	###	###	0.0
2007-Dec-14 Fri	###	5.21	###	###	14,520	37,824	###	###	0.0
2007-Dec-13 Thu	5.21	5.21	5.21	5.21			###	###	0.4
2007-Dec-12 Wed	0	0	0	0	0				0.0
2007-Dec-11 Tue	###	###	###	###			68.4	68.4	0.0
2007-Dec-10 Mon	5.25	5.25	###	5.25	8,559	###	###	###	0.4
2007-Dec-07 Fri	5.21	5.29	5.21	5.25	4,323	###	69.6	69.6	0.4
2007-Dec-06 Thu	###	###	###	###			###	###	0.0
2007-Dec-05 Wed	5.21	5.21	5.21	5.21			68.6	68.6	0.4
2007-Dec-04 Tue	###	5.22	###	5.22			###	###	0.4
2007-Dec-03 Mon	5.2	5.22	5.2	5.22			72.7	72.7	0.4
2007-Nov-30 Fri	0	0	0	0	0				0.0
2007-Nov-29 Thu	###	5.2	###	5.2	9,975	###	78.5	78.5	###
2007-Nov-28 Wed	5.24	5.24	###	###	3,322	###	###	###	0.0
2007-Nov-27 Tue	###	###	###	###			###	###	0.0
2007-Nov-26 Mon	###	5.2	###	###			###	###	0.0
2007-Nov-23 Fri	###	###	###	###			###	###	0.0
2007-Nov-22 Thu	###	###	###	###	356	0	75.9	75.9	0.0
2007-Nov-21 Wed	0	0	0	0	0				0.0
2007-Nov-20 Tue	5.25	5.25	5.2	5.2			###	###	###
2007-Nov-19 Mon	5.28	###	5.28	5.29	26,140	###	68.1	68.1	0.4
2007-Nov-16 Fri	5.2	5.28	5.2	5.28	3,277	17,171	80.0	80.0	0.4
2007-Nov-15 Thu	5.25	5.25	5.2	5.25	9,056	###	###	###	0.4
2007-Nov-14 Wed	5.25	5.26	5.2	5.25			###	###	0.4
2007-Nov-13 Tue	5.25	5.25	5.2	5.25			67.6	67.6	0.4
2007-Nov-12 Mon	###	###	###	###			81.6	81.6	0.0
2007-Nov-09 Fri	###	###	###	###	385	0	66.8	66.8	0.0
2007-Nov-08 Thu	5.26	5.26	###	###			16.7	16.7	0.0
2007-Nov-07 Wed	###	5.26	###	5.26	8,445	###	79.5	79.5	0.4
2007-Nov-06 Tue	###	###	###	###			31.4	31.4	0.0
2007-Nov-05 Mon	###	5.2	###	5.2			###	###	###
2007-Nov-02 Fri	0	0	0	0	0				0.0
2007-Nov-01 Thu	###	5.2	###	5.2			###	###	###
2007-Oct-31 Wed	###	###	###	###	15,250	0	76.5	76.5	0.0
2007-Oct-30 Tue	###	###	###	###			###	###	0.0
2007-Oct-29 Mon	###	###	###	###			68.3	68.3	0.0
2007-Oct-26 Fri	###	###	5	5	9,145	###	###	###	0.4
2007-Oct-25 Thu	###	5.21	###	###			###	###	0.0
2007-Oct-24 Wed	###	5.2	###	###			###	###	0.0
2007-Oct-23 Tue	###	###	###	###	10,140	0	63.0	63.0	0.0
2007-Oct-22 Mon	###	###	###	###			29.9	29.9	0.0
2007-Oct-19 Fri	5.2	5.2	###	###			###	###	0.0
2007-Oct-18 Thu	5.2	5.2	5.2	5.2	12,421	64,589	###	###	###
2007-Oct-17 Wed	5.2	5.2	5.2	5.2	859	###	###	###	###
2007-Oct-16 Tue	###	5.2	###	5.2			###	###	###
2007-Oct-15 Mon	###	5.2	###	5.2			79.5	79.5	###
2007-Oct-12 Fri	###	###	###	###			###	###	0.0
2007-Oct-11 Thu	###	###	###	###			61.1	61.1	0.0
2007-Oct-10 Wed	###	###	###	###			###	###	0.0
2007-Oct-09 Tue	###	###	###	###	3,650	0	68.7	68.7	0.0
2007-Oct-08 Mon	###	###	###	###			###	###	0.0
2007-Oct-05 Fri	###	###	###	###			19.5	19.5	0.0
2007-Oct-04 Thu	###	###	###	###			###	###	0.0
2007-Oct-03 Wed	###	###	###	###			33.4	33.4	0.0
2007-Oct-02 Tue	###	###	###	###	24,149	0	###	###	0.0
2007-Oct-01 Mon	###	###	###	###	479	0	###	###	0.0
2007-Sep-28 Fri	###	###	###	###			59.6	59.6	0.0
2007-Sep-27 Thu	4.85	###	4.85	###	5,243	###	###	###	0.0
2007-Sep-26 Wed	4.74	4.85	4.74	4.85			###	###	###
2007-Sep-25 Tue	4.72	4.72	4.7	4.7	9,145	43,072	###	###	0.3
2007-Sep-24 Mon	###	4.74	###	4.71	6,670	###	70.4	70.4	###
2007-Sep-21 Fri	4.7	4.7	4.7	4.7	425	###	61.4	61.4	0.3
2007-Sep-20 Thu	###	###	###	###			32.0	32.0	0.0