(AGK) AGL ENERGY LIMITED Daily Prices Page 9

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

_{Currently Mon 24-May-20 07:46:52 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

(AGK) AGL ENERGY LIMITED Daily Prices Page 9...

TOC Company Info for AGK Limits

Company Details for (AGK) AGL ENERGY LIMITED

Listing Code	AGK
Listing Name	AGL ENERGY LIMITED
GICS Sector	Utilities
ISIN Name	AGL ENERGY LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000AGK9

Maximum Price date available .. Friday 17th May 2024
Latest price with VOLUME for AGK .. Friday 21st November 2014

AGK 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	10.2	###	###
MAX	18.23	###	94.5

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for AGK Bottom

End of day Prices (full format),

1200 Days for (AGK) AGL ENERGY LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.51
2010-Feb-24 Wed	###	###	13.76	13.77	2,332,124	###	###	###	###
2010-Feb-23 Tue	###	###	13.87	###			###	###	0.0
2010-Feb-22 Mon	###	###	###	###			###	###	0.0
2010-Feb-19 Fri	###	###	13.74	13.86			40.4	40.4	###
2010-Feb-18 Thu	13.84	13.89	13.75	13.79			36.4	36.4	1.0
2010-Feb-17 Wed	13.8	13.8	###	13.75	865,553	###	29.3	29.3	1.0
2010-Feb-16 Tue	13.85	13.85	13.71	13.75			30.3	30.3	1.0
2010-Feb-15 Mon	13.74	13.82	13.71	13.76			74.9	74.9	1.0
2010-Feb-12 Fri	13.87	###	###	13.74			###	###	###
2010-Feb-11 Thu	###	###	13.85	13.86			19.1	19.1	###
2010-Feb-10 Wed	13.82	###	13.7	###			81.8	81.8	0.0
2010-Feb-09 Tue	13.7	13.78	###	13.73			73.4	73.4	###
2010-Feb-08 Mon	13.83	###	13.71	13.78			34.0	34.0	1.0
2010-Feb-05 Fri	13.85	###	13.76	13.82			###	###	1.0
2010-Feb-04 Thu	13.85	###	13.79	###	1,220,943	###	81.5	81.5	0.0
2010-Feb-03 Wed	###	###	13.78	13.85	1,644,647	###	###	###	###
2010-Feb-02 Tue	13.82	###	13.76	###	1,283,156	###	68.3	68.3	0.0
2010-Feb-01 Mon	###	###	###	###	1,501,750	0	###	###	0.0
2010-Jan-29 Fri	13.78	###	13.71	13.85			###	###	###
2010-Jan-28 Thu	13.85	13.85	###	13.79	1,989,240	13,775,487	###	###	1.0
2010-Jan-27 Wed	###	13.76	13.55	13.75	2,151,081	###	###	###	1.0
2010-Jan-25 Mon	13.71	13.74	###	###			23.8	23.8	0.0
2010-Jan-22 Fri	13.81	13.87	###	13.79	1,534,857	###	30.7	30.7	1.0
2010-Jan-21 Thu	###	###	13.89	###	1,709,851	###	###	###	0.0
2010-Jan-20 Wed	###	###	###	###	944,654	0	###	###	0.0
2010-Jan-19 Tue	###	###	###	###			###	###	0.0
2010-Jan-18 Mon	###	###	###	###	881,476	0	###	###	0.0
2010-Jan-15 Fri	###	###	###	###	1,483,476	0	###	###	0.0
2010-Jan-14 Thu	14.26	###	14.22	14.26			###	###	1.0
2010-Jan-13 Wed	###	###	###	14.23			75.1	75.1	###
2010-Jan-12 Tue	###	14.28	###	###	767,946	###	###	###	0.0
2010-Jan-11 Mon	###	###	###	###	1,921,523	0	30.8	30.8	0.0
2010-Jan-08 Fri	14.21	###	###	###			###	###	0.0
2010-Jan-07 Thu	###	14.41	###	14.2	511,680	3,686,654	###	###	1.0
2010-Jan-06 Wed	###	###	###	###			###	###	0.0
2010-Jan-05 Tue	###	###	###	14.25	856,022	0	###	###	1.0
2010-Jan-04 Mon	###	14.23	###	14.21	464,256	3,303,181	###	###	###
2009-Dec-31 Thu	###	###	###	###			###	###	0.0
2009-Dec-30 Wed	14.21	###	###	###	614,627	0	18.2	18.2	0.0
2009-Dec-29 Tue	###	14.26	###	###			61.2	61.2	0.0
2009-Dec-24 Thu	###	###	###	###	330,384	0	66.9	66.9	0.0
2009-Dec-23 Wed	###	###	###	###			###	###	0.0
2009-Dec-22 Tue	###	###	13.86	###	804,589	###	###	###	0.0
2009-Dec-21 Mon	13.87	###	13.8	13.82	1,096,045	###	38.7	38.7	1.0
2009-Dec-18 Fri	13.79	13.89	###	13.74			30.7	30.7	###
2009-Dec-17 Thu	###	###	13.75	13.77	2,872,272	19,746,870	25.7	25.7	###
2009-Dec-16 Wed	###	13.8	###	13.8	1,369,729	###	###	###	1.0
2009-Dec-15 Tue	###	13.76	13.59	###	1,378,083	18,845,285	68.7	68.7	0.0
2009-Dec-14 Mon	###	13.75	13.55	13.75	764,188	###	###	###	1.0
2009-Dec-11 Fri	###	13.74	###	###			###	###	0.0
2009-Dec-10 Thu	13.56	13.71	13.55	###	804,021	###	###	###	0.0
2009-Dec-09 Wed	13.72	13.76	13.56	13.56	997,951	###	###	###	1.0
2009-Dec-08 Tue	13.78	13.86	13.7	13.77	677,174	9,331,457	39.8	39.8	###
2009-Dec-07 Mon	###	###	13.7	13.72			###	###	###
2009-Dec-04 Fri	###	###	13.83	13.85	715,073	4,944,729	###	###	###
2009-Dec-03 Thu	###	###	13.85	###			###	###	0.0
2009-Dec-02 Wed	###	###	###	###			###	###	0.0
2009-Dec-01 Tue	13.76	###	13.72	###			82.8	82.8	0.0
2009-Nov-30 Mon	###	###	13.72	13.84	1,206,483	8,276,473	23.4	23.4	1.0
2009-Nov-27 Fri	13.85	###	###	13.71	1,703,822	0	###	###	###
2009-Nov-26 Thu	###	###	###	###			37.4	37.4	0.0
2009-Nov-25 Wed	###	###	###	###			###	###	0.0
2009-Nov-24 Tue	###	###	13.8	13.8	888,752	6,132,388	###	###	1.0
2009-Nov-23 Mon	13.79	###	13.75	13.86			###	###	###
2009-Nov-20 Fri	13.75	13.81	###	13.71	943,652	###	###	###	###
2009-Nov-19 Thu	###	###	13.74	13.84	804,484	###	###	###	1.0
2009-Nov-18 Wed	###	###	###	###			###	###	0.0
2009-Nov-17 Tue	###	###	13.86	###			###	###	0.0
2009-Nov-16 Mon	13.84	13.85	13.71	13.79	884,754	###	###	###	1.0
2009-Nov-13 Fri	13.72	13.75	###	###			29.7	29.7	0.0
2009-Nov-12 Thu	13.86	###	###	13.72			32.1	32.1	###
2009-Nov-11 Wed	13.71	###	13.7	###	1,514,087	###	81.3	81.3	0.0
2009-Nov-10 Tue	13.84	13.86	###	###	1,261,373	###	###	###	0.0
2009-Nov-09 Mon	###	###	###	13.72	1,602,448	0	###	###	###
2009-Nov-06 Fri	13.55	###	13.46	13.53			###	###	###
2009-Nov-05 Thu	13.73	13.74	13.43	13.5			30.0	30.0	1.0
2009-Nov-04 Wed	###	###	13.71	13.75			29.3	29.3	1.0
2009-Nov-03 Tue	###	###	###	###			36.8	36.8	0.0
2009-Nov-02 Mon	13.75	###	###	13.8			###	###	1.0
2009-Oct-30 Fri	14.27	14.29	13.8	13.87			###	###	###
2009-Oct-29 Thu	13.7	###	###	###			91.6	91.6	0.0
2009-Oct-28 Wed	###	###	13.88	###			###	###	0.0
2009-Oct-27 Tue	14.2	14.24	###	###			###	###	0.0
2009-Oct-26 Mon	###	14.43	14.23	###			###	###	0.0
2009-Oct-23 Fri	14.51	14.55	###	###	1,532,059	11,145,729	27.2	27.2	0.0
2009-Oct-22 Thu	14.46	14.56	14.44	14.51	2,169,357	31,455,676	71.6	71.6	###
2009-Oct-21 Wed	14.43	14.48	###	14.45			###	###	1.0
2009-Oct-20 Tue	14.43	14.51	###	14.43			###	###	###
2009-Oct-19 Mon	###	###	14.21	###			###	###	0.0
2009-Oct-16 Fri	###	14.42	14.27	###	710,841	###	###	###	0.0
2009-Oct-15 Thu	###	14.42	14.2	14.26	1,300,873	###	###	###	1.0
2009-Oct-14 Wed	###	###	###	14.28			###	###	###
2009-Oct-13 Tue	###	###	###	14.23	1,704,255	0	###	###	###
2009-Oct-12 Mon	14.2	14.44	###	###	1,719,673	###	###	###	0.0
2009-Oct-09 Fri	###	###	###	###			###	###	0.0
2009-Oct-08 Thu	###	14.21	13.7	###	2,434,028	###	###	###	0.0
2009-Oct-07 Wed	13.73	###	13.7	13.85	1,855,445	###	###	###	###
2009-Oct-06 Tue	###	13.75	13.57	###	1,776,583	24,268,123	77.6	77.6	0.0
2009-Oct-05 Mon	###	###	13.55	13.57	755,989	5,121,825	###	###	###
2009-Oct-02 Fri	13.59	13.7	13.57	###			###	###	0.0
2009-Oct-01 Thu	###	13.8	###	###			###	###	0.0
2009-Sep-30 Wed	###	13.72	13.59	###			68.2	68.2	0.0
2009-Sep-29 Tue	13.75	13.88	###	13.7	1,547,020	###	35.1	35.1	1.0
2009-Sep-28 Mon	13.75	13.8	###	13.74			###	###	###
2009-Sep-25 Fri	13.86	###	13.73	13.85	1,392,047	###	35.9	35.9	###
2009-Sep-24 Thu	13.85	13.89	13.77	13.87	1,642,849	###	71.8	71.8	###
2009-Sep-23 Wed	###	###	13.85	###			###	###	0.0
2009-Sep-22 Tue	13.85	###	13.75	13.81	1,172,527	8,061,123	37.9	37.9	###
2009-Sep-21 Mon	13.8	###	13.78	###			###	###	0.0
2009-Sep-18 Fri	###	###	###	###			###	###	0.0
2009-Sep-17 Thu	13.46	13.77	13.46	###			###	###	0.0
2009-Sep-16 Wed	13.42	13.57	13.42	13.46			###	###	###
2009-Sep-15 Tue	13.55	###	###	13.4	2,628,156	0	31.3	31.3	1.0
2009-Sep-14 Mon	13.55	13.59	13.46	13.47	1,834,528	###	###	###	1.0
2009-Sep-11 Fri	13.58	###	13.46	13.49			30.0	30.0	###
2009-Sep-10 Thu	13.5	13.55	###	13.42			28.1	28.1	1.0
2009-Sep-09 Wed	###	###	13.48	13.5			33.9	33.9	1.0
2009-Sep-08 Tue	###	###	13.51	13.58			28.2	28.2	###
2009-Sep-07 Mon	13.71	13.73	13.55	13.55	1,693,589	23,100,553	###	###	1.0
2009-Sep-04 Fri	###	###	###	13.71			###	###	###
2009-Sep-03 Thu	###	###	###	###			68.9	68.9	0.0
2009-Sep-02 Wed	13.88	###	13.84	###			###	###	0.0
2009-Sep-01 Tue	###	###	13.76	13.88	1,836,752	12,636,853	33.3	33.3	###
2009-Aug-31 Mon	13.86	###	13.83	###			###	###	0.0
2009-Aug-28 Fri	13.77	###	13.77	###			71.0	71.0	0.0
2009-Aug-27 Thu	13.7	13.82	###	13.77	1,535,489	10,610,228	###	###	###
2009-Aug-26 Wed	13.58	13.72	13.55	###	1,462,376	###	64.5	64.5	0.0
2009-Aug-25 Tue	13.8	13.83	13.51	13.51			###	###	###
2009-Aug-24 Mon	13.81	###	###	13.76			###	###	1.0
2009-Aug-21 Fri	###	###	###	###	2,239,849	0	20.4	20.4	0.0
2009-Aug-20 Thu	###	###	###	###	2,354,621	0	###	###	0.0
2009-Aug-19 Wed	14.5	14.57	14.23	###	815,753	11,746,843	28.6	28.6	0.0
2009-Aug-18 Tue	###	14.5	###	14.46			###	###	1.0
2009-Aug-17 Mon	###	###	14.21	14.22			###	###	1.0
2009-Aug-14 Fri	14.55	14.55	14.26	###	1,182,640	17,035,929	###	###	0.0
2009-Aug-13 Thu	###	14.42	###	14.4			###	###	1.0
2009-Aug-12 Wed	###	###	###	###	984,641	0	###	###	0.0
2009-Aug-11 Tue	###	###	###	###	1,309,974	0	###	###	0.0
2009-Aug-10 Mon	14.27	14.29	###	###			###	###	0.0
2009-Aug-07 Fri	14.28	14.28	###	14.25			35.4	35.4	1.0
2009-Aug-06 Thu	###	14.27	###	14.26	1,564,882	###	72.4	72.4	1.0
2009-Aug-05 Wed	###	14.2	###	###	1,613,355	11,454,820	###	###	0.0
2009-Aug-04 Tue	###	###	###	###	4,519,541	0	14.6	14.6	0.0
2009-Aug-03 Mon	14.82	###	14.55	14.57	1,318,784	9,594,153	###	###	###
2009-Jul-31 Fri	14.71	###	14.5	###	1,991,746	14,440,158	73.1	73.1	0.0
2009-Jul-30 Thu	14.44	14.73	###	###	1,098,840	8,092,956	78.1	78.1	0.0
2009-Jul-29 Wed	###	###	###	###			###	###	0.0
2009-Jul-28 Tue	14.24	14.28	###	###	1,346,983	9,617,458	33.5	33.5	0.0
2009-Jul-27 Mon	###	14.21	###	###			30.8	30.8	0.0
2009-Jul-24 Fri	###	14.25	###	###	1,306,246	###	###	###	0.0
2009-Jul-23 Thu	###	###	###	###			17.2	17.2	0.0
2009-Jul-22 Wed	###	14.42	###	###	1,873,757	13,509,787	81.3	81.3	0.0
2009-Jul-21 Tue	14.43	14.46	###	###			###	###	0.0
2009-Jul-20 Mon	14.46	14.46	###	###			24.7	24.7	0.0
2009-Jul-17 Fri	14.54	14.54	14.22	###	935,557	###	###	###	0.0
2009-Jul-16 Thu	14.46	14.5	###	14.5			###	###	1.0
2009-Jul-15 Wed	14.21	###	###	###			###	###	0.0
2009-Jul-14 Tue	13.89	###	13.83	###	1,235,822	###	77.6	77.6	0.0
2009-Jul-13 Mon	13.75	13.88	###	13.78	1,461,420	10,142,254	###	###	1.0
2009-Jul-10 Fri	13.79	13.79	###	13.7			###	###	1.0
2009-Jul-09 Thu	###	13.8	13.54	13.71	877,684	11,997,940	###	###	###
2009-Jul-08 Wed	###	13.83	13.54	###	2,221,473	30,400,858	###	###	0.0
2009-Jul-07 Tue	###	13.83	13.25	13.8			###	###	1.0
2009-Jul-06 Mon	###	13.44	###	###			###	###	0.0
2009-Jul-03 Fri	###	13.51	13.28	13.43	905,885	12,134,329	###	###	###
2009-Jul-02 Thu	13.48	13.57	13.42	13.42			33.9	33.9	1.0
2009-Jul-01 Wed	13.51	13.53	###	###			###	###	0.0
2009-Jun-30 Tue	###	###	###	13.45			29.0	29.0	###
2009-Jun-29 Mon	13.74	13.85	13.42	13.5			###	###	1.0
2009-Jun-26 Fri	###	13.75	###	###	3,179,286	###	###	###	0.0
2009-Jun-25 Thu	13.41	13.45	###	###			###	###	0.0
2009-Jun-24 Wed	###	13.49	###	###	1,905,526	12,852,772	30.9	30.9	0.0
2009-Jun-23 Tue	###	###	###	###			33.4	33.4	0.0
2009-Jun-22 Mon	13.81	###	13.59	###	1,823,972	12,393,889	31.7	31.7	0.0
2009-Jun-19 Fri	###	###	13.71	13.71	1,340,873	9,191,684	###	###	###
2009-Jun-18 Thu	###	###	13.83	###			###	###	0.0
2009-Jun-17 Wed	###	###	###	###			###	###	0.0
2009-Jun-16 Tue	###	###	13.79	13.8	2,230,584	15,379,876	40.4	40.4	1.0
2009-Jun-15 Mon	###	###	13.79	13.83			38.2	38.2	1.0
2009-Jun-12 Fri	13.85	###	13.76	13.79	1,710,621	11,769,072	###	###	1.0
2009-Jun-11 Thu	###	###	13.85	13.85			###	###	###
2009-Jun-10 Wed	###	###	###	###	3,271,225	0	###	###	0.0
2009-Jun-09 Tue	###	###	###	###			###	###	0.0
2009-Jun-05 Fri	14.29	###	###	###			70.0	70.0	0.0
2009-Jun-04 Thu	13.85	###	13.8	###			###	###	0.0
2009-Jun-03 Wed	13.72	###	13.55	13.73	3,076,740	###	###	###	###
2009-Jun-02 Tue	13.85	13.85	13.54	###			24.7	24.7	0.0
2009-Jun-01 Mon	###	###	13.71	13.79			21.9	21.9	1.0
2009-May-29 Fri	###	14.4	13.87	###			17.0	17.0	0.0
2009-May-28 Thu	###	14.48	14.21	###	2,313,945	33,193,541	###	###	0.0
2009-May-27 Wed	14.57	14.57	###	14.45			###	###	1.0
2009-May-26 Tue	14.45	14.47	14.25	###	1,021,843	###	###	###	0.0
2009-May-25 Mon	14.8	14.89	14.45	14.59	879,772	12,906,255	28.8	28.8	1.0
2009-May-22 Fri	14.56	14.79	14.48	14.57	1,037,226	###	72.5	72.5	###
2009-May-21 Thu	###	###	###	14.76			###	###	1.1
2009-May-20 Wed	14.74	###	###	14.89	2,227,972	0	###	###	###
2009-May-19 Tue	14.57	14.73	14.5	###	1,552,386	22,688,121	74.8	74.8	0.0
2009-May-18 Mon	14.22	14.71	###	###			###	###	0.0
2009-May-15 Fri	14.8	14.8	###	14.22			###	###	1.0
2009-May-14 Thu	###	14.58	###	14.4			###	###	1.0
2009-May-13 Wed	14.8	14.84	14.22	###			17.7	17.7	0.0
2009-May-12 Tue	###	###	14.4	###			76.1	76.1	0.0
2009-May-11 Mon	14.85	###	14.42	14.58			###	###	###
2009-May-08 Fri	###	###	###	###	1,033,029	0	###	###	0.0
2009-May-07 Thu	14.79	###	14.72	###	1,149,128	8,457,582	68.7	68.7	0.0
2009-May-06 Wed	###	###	14.52	###	938,241	6,811,629	###	###	0.0
2009-May-05 Tue	15.44	15.44	14.87	14.88	1,102,021	16,701,128	###	###	1.1
2009-May-04 Mon	###	15.46	###	15.44			70.4	70.4	1.1
2009-May-01 Fri	###	15.25	###	###	605,845	###	###	###	0.0
2009-Apr-30 Thu	15.2	###	###	###			27.1	27.1	0.0
2009-Apr-29 Wed	###	15.25	###	###	1,827,182	###	###	###	0.0
2009-Apr-28 Tue	###	###	14.78	14.8			27.7	27.7	1.1
2009-Apr-27 Mon	###	###	14.72	###			###	###	0.0
2009-Apr-24 Fri	14.75	###	###	14.75	1,643,155	0	###	###	###
2009-Apr-23 Thu	###	###	14.77	###	1,140,846	8,425,147	###	###	0.0
2009-Apr-22 Wed	###	###	14.76	###	1,102,385	###	###	###	0.0
2009-Apr-21 Tue	14.53	14.77	###	14.7	735,529	5,431,881	###	###	###
2009-Apr-20 Mon	###	14.76	14.48	###			74.2	74.2	0.0
2009-Apr-17 Fri	14.73	###	14.44	14.44	1,101,825	7,955,176	###	###	###
2009-Apr-16 Thu	###	###	14.56	###			66.0	66.0	0.0
2009-Apr-15 Wed	###	###	14.47	###			16.3	16.3	0.0
2009-Apr-14 Tue	15.2	###	###	###	1,150,051	0	26.8	26.8	0.0
2009-Apr-09 Thu	###	###	###	15.2			###	###	1.1
2009-Apr-08 Wed	###	###	14.72	###	1,131,371	###	###	###	0.0
2009-Apr-07 Tue	15.28	15.42	###	###	1,960,586	###	78.4	78.4	0.0
2009-Apr-06 Mon	###	###	14.89	15.28			71.5	71.5	###
2009-Apr-03 Fri	###	###	14.85	###			###	###	0.0
2009-Apr-02 Thu	15.43	15.45	###	15.28	1,453,256	###	###	###	###
2009-Apr-01 Wed	###	###	###	15.29	1,360,155	0	###	###	1.1
2009-Mar-31 Tue	14.85	15.24	14.79	###	2,036,658	###	68.3	68.3	0.0
2009-Mar-30 Mon	14.5	14.89	14.4	14.89	773,251	###	###	###	###
2009-Mar-27 Fri	14.53	14.74	###	14.47			24.5	24.5	###
2009-Mar-26 Thu	###	###	14.47	14.55	2,251,658	16,290,745	24.7	24.7	###
2009-Mar-25 Wed	###	###	14.47	14.49			21.1	21.1	###
2009-Mar-24 Tue	14.75	14.85	14.44	14.54			###	###	1.0
2009-Mar-23 Mon	14.48	14.84	###	###			69.1	69.1	0.0
2009-Mar-20 Fri	14.76	14.89	14.42	14.42			23.2	23.2	###
2009-Mar-19 Thu	###	###	14.72	14.89	5,680,675	###	###	###	###
2009-Mar-18 Wed	14.54	14.88	14.5	14.81	2,796,448	41,079,821	###	###	1.1
2009-Mar-17 Tue	13.87	14.48	13.86	###	2,029,974	###	77.6	77.6	0.0
2009-Mar-16 Mon	###	14.25	13.89	###			###	###	0.0
2009-Mar-13 Fri	13.48	###	13.46	###	1,625,047	###	###	###	0.0
2009-Mar-12 Thu	###	###	###	###			###	###	0.0
2009-Mar-11 Wed	13.4	13.48	###	###			31.4	31.4	0.0
2009-Mar-10 Tue	###	###	###	###			78.2	78.2	0.0
2009-Mar-09 Mon	###	13.5	###	13.21	898,346	###	30.7	30.7	###
2009-Mar-06 Fri	###	13.77	###	13.45	1,013,658	###	76.0	76.0	###
2009-Mar-05 Thu	###	###	###	###			###	###	0.0
2009-Mar-04 Wed	13.2	###	###	13.26			###	###	0.9
2009-Mar-03 Tue	###	13.41	###	###	1,387,641	###	###	###	0.0
2009-Mar-02 Mon	###	###	###	13.29			###	###	###
2009-Feb-27 Fri	###	13.5	###	13.21	1,948,540	13,152,645	###	###	###
2009-Feb-26 Thu	###	13.55	###	13.23			29.4	29.4	0.9
2009-Feb-25 Wed	###	###	###	13.25			11.1	11.1	###
2009-Feb-24 Tue	###	13.5	12.87	13.41	936,921	###	###	###	1.0
2009-Feb-23 Mon	13.43	13.43	12.83	###			###	###	0.0
2009-Feb-20 Fri	13.53	###	13.25	13.45	629,078	4,167,641	###	###	###
2009-Feb-19 Thu	###	###	###	###			28.0	28.0	0.0
2009-Feb-18 Wed	###	###	13.54	13.75	928,770	6,287,772	75.5	75.5	1.0
2009-Feb-17 Tue	###	14.28	13.74	###	903,188	###	###	###	0.0
2009-Feb-16 Mon	###	###	13.88	###			32.2	32.2	0.0
2009-Feb-13 Fri	###	###	###	14.24			73.8	73.8	1.0
2009-Feb-12 Thu	14.2	14.48	###	###			71.8	71.8	0.0
2009-Feb-11 Wed	13.8	###	13.52	14.2	711,282	###	81.6	81.6	1.0
2009-Feb-10 Tue	###	###	###	13.89	877,176	0	33.1	33.1	1.0
2009-Feb-09 Mon	13.5	###	13.29	###			85.4	85.4	0.0
2009-Feb-06 Fri	###	14.27	13.55	13.7	846,048	11,768,527	###	###	1.0
2009-Feb-05 Thu	###	14.75	13.71	13.8	1,325,746	###	###	###	1.0
2009-Feb-04 Wed	14.75	14.75	###	###	1,105,553	8,153,453	###	###	0.0
2009-Feb-03 Tue	14.25	###	14.23	###			87.3	87.3	0.0
2009-Feb-02 Mon	14.5	14.55	###	###			###	###	0.0
2009-Jan-30 Fri	14.48	14.72	14.25	###			71.7	71.7	0.0
2009-Jan-29 Thu	14.4	14.49	14.22	14.49			###	###	###
2009-Jan-28 Wed	14.29	###	###	14.27			31.2	31.2	###
2009-Jan-27 Tue	###	###	###	14.29			24.6	24.6	###
2009-Jan-23 Fri	14.85	###	###	###			17.2	17.2	0.0
2009-Jan-22 Thu	14.5	###	14.41	###	1,695,940	12,219,247	###	###	0.0
2009-Jan-21 Wed	###	14.5	###	14.4			###	###	1.0
2009-Jan-20 Tue	13.76	14.24	13.59	###			90.9	90.9	0.0
2009-Jan-19 Mon	###	###	13.8	13.85			###	###	###
2009-Jan-16 Fri	###	14.58	###	###	1,347,159	9,820,789	20.9	20.9	0.0
2009-Jan-15 Thu	14.51	###	###	###			38.5	38.5	0.0
2009-Jan-14 Wed	14.78	###	14.43	14.8	646,545	4,664,822	###	###	1.1
2009-Jan-13 Tue	###	14.73	13.89	###			###	###	0.0
2009-Jan-12 Mon	13.85	14.22	13.51	###	1,305,156	18,095,987	###	###	0.0
2009-Jan-09 Fri	14.22	###	13.84	###	1,204,175	###	###	###	0.0
2009-Jan-08 Thu	###	14.78	###	###			###	###	0.0
2009-Jan-07 Wed	14.55	14.72	14.28	14.54			29.0	29.0	1.0
2009-Jan-06 Tue	14.5	14.77	###	###	1,141,247	###	###	###	0.0
2009-Jan-05 Mon	###	###	###	###	1,215,288	0	12.1	12.1	0.0
2009-Jan-02 Fri	###	###	###	###			63.4	63.4	0.0
2008-Dec-31 Wed	15.28	15.4	###	15.26			18.3	18.3	###
2008-Dec-30 Tue	15.54	15.54	15.26	###	308,824	4,755,889	14.3	14.3	0.0
2008-Dec-29 Mon	###	15.79	###	15.59			73.5	73.5	###
2008-Dec-24 Wed	###	15.45	###	15.27	317,685	###	###	###	###
2008-Dec-23 Tue	15.45	15.45	15.45	15.45	0				###
2008-Dec-22 Mon	###	15.75	###	15.45	927,840	7,306,740	31.8	31.8	###
2008-Dec-19 Fri	15.2	15.8	14.84	###	1,822,651	###	82.5	82.5	0.0
2008-Dec-18 Thu	14.79	###	14.76	###			74.1	74.1	0.0
2008-Dec-17 Wed	###	15.5	14.84	###			###	###	0.0
2008-Dec-16 Tue	15.2	15.44	###	###	1,678,652	###	34.4	34.4	0.0
2008-Dec-15 Mon	14.73	15.49	14.73	###			###	###	0.0
2008-Dec-12 Fri	14.8	###	14.43	14.84			75.0	75.0	###
2008-Dec-11 Thu	15.5	15.5	14.46	14.74	1,892,280	28,346,354	15.3	15.3	1.1
2008-Dec-10 Wed	14.58	15.26	14.45	###			83.6	83.6	0.0
2008-Dec-09 Tue	14.8	14.8	###	###	1,406,180	###	31.7	31.7	0.0
2008-Dec-08 Mon	###	15.22	14.86	###	1,329,940	###	28.1	28.1	0.0
2008-Dec-05 Fri	###	15.4	###	###			###	###	0.0
2008-Dec-04 Thu	15.59	15.59	14.84	15.23	1,289,826	###	###	###	1.1
2008-Dec-03 Wed	15.8	15.8	15.25	###			24.7	24.7	0.0
2008-Dec-02 Tue	15.27	15.8	15.24	15.51	1,477,475	###	81.1	81.1	1.1
2008-Dec-01 Mon	15.4	15.7	15.22	15.55	970,929	###	###	###	###
2008-Nov-28 Fri	14.88	15.54	14.88	###	1,871,981	###	77.5	77.5	0.0
2008-Nov-27 Thu	###	15.59	14.75	###			###	###	0.0
2008-Nov-26 Wed	###	###	###	###			33.0	33.0	0.0
2008-Nov-25 Tue	###	14.89	14.51	14.7			###	###	###
2008-Nov-24 Mon	14.76	14.76	14.25	14.4			30.5	30.5	1.0
2008-Nov-21 Fri	###	###	13.88	14.8			85.0	85.0	1.1
2008-Nov-20 Thu	14.45	14.58	14.2	###	1,996,772	28,733,549	###	###	0.0
2008-Nov-19 Wed	###	###	###	14.8	1,843,352	0	44.5	44.5	1.1
2008-Nov-18 Tue	14.8	###	14.71	14.8	1,384,741	10,184,770	###	###	1.1
2008-Nov-17 Mon	###	15.25	###	###			###	###	0.0
2008-Nov-14 Fri	15.45	15.59	###	15.27			35.4	35.4	###
2008-Nov-13 Thu	15.25	15.46	###	15.29			###	###	1.1
2008-Nov-12 Wed	15.25	15.44	###	15.44			78.2	78.2	1.1
2008-Nov-11 Tue	15.4	15.49	###	###	808,484	###	###	###	0.0
2008-Nov-10 Mon	15.5	15.82	###	###	876,951	6,936,682	82.6	82.6	0.0
2008-Nov-07 Fri	15.26	15.5	14.86	15.5	1,030,259	###	###	###	1.1
2008-Nov-06 Thu	15.29	15.45	###	###	1,284,686	###	40.0	40.0	0.0
2008-Nov-05 Wed	###	15.5	###	15.5			###	###	1.1
2008-Nov-04 Tue	14.21	14.49	13.85	14.45	995,073	14,100,184	###	###	1.0
2008-Nov-03 Mon	###	14.22	13.81	###	822,454	###	###	###	0.0
2008-Oct-31 Fri	###	###	13.25	###			28.2	28.2	0.0
2008-Oct-30 Thu	###	###	13.22	###			26.0	26.0	0.0
2008-Oct-29 Wed	###	14.72	13.5	13.75	2,543,687	35,891,423	21.3	21.3	1.0
2008-Oct-28 Tue	13.8	###	13.8	###			89.1	89.1	0.0
2008-Oct-27 Mon	13.4	13.4	13.4	13.4	0				1.0
2008-Oct-24 Fri	13.4	13.4	13.4	13.4	0				1.0
2008-Oct-23 Thu	13.45	13.49	###	13.4	1,645,745	11,100,550	###	###	1.0
2008-Oct-22 Wed	###	###	13.72	13.74			###	###	###
2008-Oct-21 Tue	###	###	13.52	###			###	###	0.0
2008-Oct-20 Mon	13.55	###	13.5	13.89	1,600,428	10,802,889	###	###	1.0
2008-Oct-17 Fri	13.57	13.7	13.4	13.5	1,905,589	###	47.4	47.4	1.0
2008-Oct-16 Thu	###	13.49	###	13.4			89.2	89.2	1.0
2008-Oct-15 Wed	13.25	###	13.25	###			83.4	83.4	0.0
2008-Oct-14 Tue	###	###	###	13.44	1,104,741	0	###	###	###
2008-Oct-13 Mon	###	###	###	###			###	###	0.0
2008-Oct-10 Fri	###	###	###	12.72			###	###	0.9
2008-Oct-09 Thu	13.43	###	###	13.7			###	###	1.0
2008-Oct-08 Wed	13.5	13.84	###	###			###	###	0.0
2008-Oct-07 Tue	###	###	13.45	13.84			68.5	68.5	1.0
2008-Oct-06 Mon	###	###	###	13.5	552,745	0	29.1	29.1	1.0
2008-Oct-03 Fri	13.7	14.44	13.7	###	1,247,258	17,548,920	###	###	0.0
2008-Oct-02 Thu	###	###	13.53	###	680,989	###	78.4	78.4	0.0
2008-Oct-01 Wed	13.8	###	13.74	###			78.5	78.5	0.0
2008-Sep-30 Tue	###	###	12.88	13.7	2,126,579	###	80.5	80.5	1.0
2008-Sep-29 Mon	13.53	13.75	###	13.22			32.3	32.3	0.9
2008-Sep-26 Fri	13.72	13.8	###	###			###	###	0.0
2008-Sep-25 Thu	13.5	13.8	13.43	###	1,010,672	###	###	###	0.0
2008-Sep-24 Wed	12.88	###	12.85	###			###	###	0.0
2008-Sep-23 Tue	###	###	12.72	13.25	1,452,943	###	###	###	###
2008-Sep-22 Mon	13.25	###	12.56	12.86			25.1	25.1	0.9
2008-Sep-19 Fri	###	###	###	###	4,084,587	0	###	###	0.0
2008-Sep-18 Thu	###	14.2	###	###	2,985,622	###	###	###	0.0
2008-Sep-17 Wed	14.2	14.54	###	14.49	2,541,188	###	###	###	###
2008-Sep-16 Tue	14.2	###	13.89	###	1,520,288	###	29.9	29.9	0.0
2008-Sep-15 Mon	###	14.5	###	14.45			###	###	1.0
2008-Sep-12 Fri	###	14.77	13.89	14.7	1,396,645	20,013,922	###	###	###
2008-Sep-11 Thu	###	###	13.7	13.8	903,644	###	38.9	38.9	1.0
2008-Sep-10 Wed	###	14.49	13.84	13.89	1,741,721	24,671,477	###	###	1.0
2008-Sep-09 Tue	14.5	14.55	###	###			###	###	0.0
2008-Sep-08 Mon	###	###	###	14.53	2,063,388	0	11.9	11.9	1.0
2008-Sep-05 Fri	###	14.72	###	###			###	###	0.0
2008-Sep-04 Thu	###	###	13.87	14.4			19.3	19.3	1.0
2008-Sep-03 Wed	15.4	15.84	###	15.55	1,772,384	14,037,281	###	###	###
2008-Sep-02 Tue	###	15.4	###	15.4			84.3	84.3	###
2008-Sep-01 Mon	15.25	###	14.86	14.89			15.8	15.8	###
2008-Aug-29 Fri	###	15.41	14.84	###			78.5	78.5	0.0
2008-Aug-28 Thu	###	###	14.54	###			###	###	0.0
2008-Aug-27 Wed	14.25	14.42	14.25	14.4			###	###	1.0
2008-Aug-26 Tue	###	14.42	14.2	###	818,424	11,711,647	###	###	0.0
2008-Aug-25 Mon	###	14.71	###	14.5			74.9	74.9	1.0
2008-Aug-22 Fri	13.86	###	13.86	###	945,372	6,551,427	71.3	71.3	0.0
2008-Aug-21 Thu	###	###	###	###			33.9	33.9	0.0
2008-Aug-20 Wed	###	14.55	13.8	14.4	1,203,580	17,060,746	86.1	86.1	1.0
2008-Aug-19 Tue	###	14.28	13.75	###			29.8	29.8	0.0
2008-Aug-18 Mon	###	14.29	13.88	14.21	1,014,375	14,287,471	76.8	76.8	###
2008-Aug-15 Fri	###	###	###	###			###	###	0.0
2008-Aug-14 Thu	###	14.48	###	###			###	###	0.0
2008-Aug-13 Wed	14.29	14.54	###	14.23	1,281,046	###	43.0	43.0	###
2008-Aug-12 Tue	###	14.27	13.79	14.26			###	###	1.0
2008-Aug-11 Mon	13.5	###	13.46	###			87.2	87.2	0.0
2008-Aug-08 Fri	###	13.58	###	13.5			88.9	88.9	1.0
2008-Aug-07 Thu	###	###	12.74	###			76.6	76.6	0.0
2008-Aug-06 Wed	13.23	###	12.83	###			19.0	19.0	0.0
2008-Aug-05 Tue	13.2	13.28	###	###			42.0	42.0	0.0
2008-Aug-04 Mon	###	13.48	###	###			###	###	0.0
2008-Aug-01 Fri	###	13.44	###	###	590,756	3,969,880	###	###	0.0
2008-Jul-31 Thu	13.58	###	###	###			###	###	0.0
2008-Jul-30 Wed	###	13.29	###	13.23			70.6	70.6	0.9
2008-Jul-29 Tue	13.8	13.8	###	13.2	879,077	###	12.9	12.9	0.9
2008-Jul-28 Mon	###	13.81	13.41	13.8			83.6	83.6	1.0
2008-Jul-25 Fri	###	###	13.2	13.5			###	###	1.0
2008-Jul-24 Thu	13.75	13.88	13.46	13.49			###	###	###
2008-Jul-23 Wed	13.89	###	13.75	13.86	1,165,528	###	###	###	###
2008-Jul-22 Tue	13.49	13.72	###	###	671,870	4,609,028	###	###	0.0
2008-Jul-21 Mon	13.5	13.74	###	###			75.3	75.3	0.0
2008-Jul-18 Fri	###	13.42	13.2	###	862,386	11,478,357	###	###	0.0
2008-Jul-17 Thu	###	13.43	###	###	1,193,286	###	###	###	0.0
2008-Jul-16 Wed	###	13.22	###	###			72.9	72.9	0.0
2008-Jul-15 Tue	13.51	13.55	13.21	13.29			36.7	36.7	###
2008-Jul-14 Mon	13.75	###	13.58	###			###	###	0.0
2008-Jul-11 Fri	###	###	13.74	13.78	1,477,574	###	20.7	20.7	1.0
2008-Jul-10 Thu	###	14.27	###	###	931,585	6,646,858	###	###	0.0
2008-Jul-09 Wed	13.8	###	13.79	###	1,489,980	###	###	###	0.0
2008-Jul-08 Tue	13.79	###	###	13.8	1,427,879	0	###	###	1.0
2008-Jul-07 Mon	13.85	###	13.58	13.79			###	###	1.0
2008-Jul-04 Fri	###	###	13.85	###	919,747	6,369,247	19.4	19.4	0.0
2008-Jul-03 Thu	###	###	13.84	###	1,220,178	###	###	###	0.0
2008-Jul-02 Wed	###	###	13.71	###	1,196,484	###	73.7	73.7	0.0
2008-Jul-01 Tue	14.2	###	###	###	1,033,179	0	35.7	35.7	0.0
2008-Jun-30 Mon	###	14.43	13.85	###			###	###	0.0
2008-Jun-27 Fri	13.81	###	13.51	###			###	###	0.0
2008-Jun-26 Thu	14.44	14.44	###	###			###	###	0.0
2008-Jun-25 Wed	###	###	###	###	3,934,359	0	###	###	0.0
2008-Jun-24 Tue	###	14.58	###	###			81.6	81.6	0.0
2008-Jun-23 Mon	###	###	13.83	###			37.5	37.5	0.0
2008-Jun-20 Fri	###	14.2	13.8	###			###	###	0.0
2008-Jun-19 Thu	###	###	13.81	###	3,923,453	27,091,442	77.0	77.0	0.0
2008-Jun-18 Wed	14.26	###	###	14.22			###	###	1.0
2008-Jun-17 Tue	###	###	###	###			###	###	0.0
2008-Jun-16 Mon	13.76	14.21	13.75	###			83.4	83.4	0.0
2008-Jun-13 Fri	###	###	13.51	###	1,867,423	12,614,442	###	###	0.0
2008-Jun-12 Thu	13.2	13.88	13.2	13.7			###	###	1.0
2008-Jun-11 Wed	###	###	13.2	###	1,768,685	11,673,321	29.7	29.7	0.0
2008-Jun-10 Tue	13.5	###	###	13.5			77.9	77.9	1.0
2008-Jun-06 Fri	###	###	13.54	13.78			24.9	24.9	1.0
2008-Jun-05 Thu	14.2	14.24	###	13.72	1,569,781	11,176,840	###	###	###
2008-Jun-04 Wed	14.4	###	13.88	###			27.1	27.1	0.0
2008-Jun-03 Tue	14.45	14.58	14.21	14.41	1,202,578	###	45.0	45.0	###
2008-Jun-02 Mon	###	14.79	###	###			24.9	24.9	0.0
2008-May-30 Fri	###	14.57	###	14.41	4,382,887	###	79.8	79.8	###
2008-May-29 Thu	###	13.8	###	13.79	3,046,056	21,017,786	###	###	1.0
2008-May-28 Wed	###	###	###	###	1,178,970	0	###	###	0.0
2008-May-27 Tue	13.24	###	###	13.2			38.6	38.6	0.9
2008-May-26 Mon	13.46	13.46	###	13.23	573,451	3,859,325	###	###	0.9
2008-May-23 Fri	###	###	###	###			###	###	0.0
2008-May-22 Thu	###	13.42	###	###	2,405,723	###	80.5	80.5	0.0
2008-May-21 Wed	###	13.47	###	###	1,680,120	###	###	###	0.0
2008-May-20 Tue	13.5	13.55	###	13.5			###	###	1.0
2008-May-19 Mon	###	13.71	###	13.46	1,005,072	###	25.5	25.5	###
2008-May-16 Fri	13.5	###	13.5	###	990,975	6,689,081	70.0	70.0	0.0
2008-May-15 Thu	13.78	13.8	13.45	13.5			18.9	18.9	1.0
2008-May-14 Wed	13.54	13.8	13.44	13.7			###	###	1.0
2008-May-13 Tue	13.54	###	###	13.48			###	###	1.0
2008-May-12 Mon	13.4	###	###	13.57	1,577,873	0	###	###	###
2008-May-09 Fri	###	13.43	###	13.23			29.9	29.9	0.9
2008-May-08 Thu	###	13.44	###	###	2,932,141	19,703,987	###	###	0.0
2008-May-07 Wed	12.85	###	###	12.72			32.6	32.6	0.9
2008-May-06 Tue	12.8	12.85	12.52	12.79	1,295,088	###	34.0	34.0	###
2008-May-05 Mon	12.57	###	###	12.88	1,917,548	0	###	###	###
2008-May-02 Fri	12.2	12.45	###	12.4			77.3	77.3	0.9
2008-May-01 Thu	12.55	12.59	###	###			###	###	0.0
2008-Apr-30 Wed	###	13.41	12.5	12.5	4,135,984	53,581,672	###	###	0.9
2008-Apr-29 Tue	12.73	12.78	12.5	12.58	1,313,784	16,606,229	28.1	28.1	0.9
2008-Apr-28 Mon	12.71	12.81	12.55	12.73	1,225,153	15,534,940	###	###	###
2008-Apr-24 Thu	12.8	12.85	###	12.73			###	###	###
2008-Apr-23 Wed	###	###	12.58	12.85	1,400,678	###	###	###	0.9
2008-Apr-22 Tue	12.75	###	12.55	12.79			###	###	###
2008-Apr-21 Mon	12.56	12.78	12.53	###	1,405,840	###	71.6	71.6	0.0
2008-Apr-18 Fri	12.49	12.49	12.2	12.4	672,221	###	32.3	32.3	0.9
2008-Apr-17 Thu	12.58	12.58	12.22	12.42	1,284,121	###	29.1	29.1	0.9
2008-Apr-16 Wed	12.45	12.45	###	###	679,321	4,228,773	22.6	22.6	0.0
2008-Apr-15 Tue	12.43	12.44	###	12.25	1,412,459	###	###	###	0.9
2008-Apr-14 Mon	###	12.44	###	12.44			91.4	91.4	0.9
2008-Apr-11 Fri	###	###	11.86	###	2,452,350	###	32.1	32.1	0.0
2008-Apr-10 Thu	12.25	###	###	###			###	###	0.0
2008-Apr-09 Wed	###	###	###	12.25	2,136,340	0	###	###	0.9
2008-Apr-08 Tue	###	###	11.76	###			###	###	0.0
2008-Apr-07 Mon	###	###	###	11.88	1,560,070	0	###	###	0.8
2008-Apr-04 Fri	11.4	11.89	11.26	11.82	2,471,173	28,603,827	###	###	0.8
2008-Apr-03 Thu	###	###	###	11.24			75.6	75.6	0.8
2008-Apr-02 Wed	###	###	###	###			38.3	38.3	0.0
2008-Apr-01 Tue	###	###	10.81	10.84	1,333,077	7,205,281	22.4	22.4	0.8
2008-Mar-31 Mon	11.21	11.21	10.85	###			24.3	24.3	0.0
2008-Mar-28 Fri	###	11.24	10.85	11.21			###	###	###
2008-Mar-27 Thu	###	###	###	###			65.4	65.4	0.0
2008-Mar-26 Wed	###	###	10.85	###	1,344,820	7,295,648	23.7	23.7	0.0
2008-Mar-25 Tue	###	###	###	###			27.1	27.1	0.0
2008-Mar-20 Thu	###	###	10.7	10.76	5,200,671	27,823,589	32.6	32.6	0.8
2008-Mar-19 Wed	11.28	11.45	###	###	3,152,641	###	27.0	27.0	0.0
2008-Mar-18 Tue	###	11.2	###	###	2,852,984	###	###	###	0.0
2008-Mar-17 Mon	###	11.27	10.83	###	2,396,050	26,476,352	35.1	35.1	0.0
2008-Mar-14 Fri	###	###	10.86	###			29.6	29.6	0.0
2008-Mar-13 Thu	11.24	###	10.54	###	1,801,681	9,494,858	###	###	0.0
2008-Mar-12 Wed	10.89	11.45	10.89	###	2,511,040	###	78.9	78.9	0.0
2008-Mar-11 Tue	###	###	10.2	10.5	2,963,779	15,115,272	82.0	82.0	0.8
2008-Mar-10 Mon	10.5	10.85	###	###			40.5	40.5	0.0
2008-Mar-07 Fri	10.4	10.76	10.4	###			84.0	84.0	0.0
2008-Mar-06 Thu	###	###	###	10.4	3,644,689	0	###	###	0.7
2008-Mar-05 Wed	10.58	10.83	###	###			24.8	24.8	0.0
2008-Mar-04 Tue	10.78	###	10.55	###			37.5	37.5	0.0
2008-Mar-03 Mon	###	###	###	10.75			27.0	27.0	0.8
2008-Feb-29 Fri	11.45	11.59	###	11.2	2,206,981	12,789,454	20.6	20.6	0.8
2008-Feb-28 Thu	11.81	11.85	11.4	###	1,327,426	15,431,327	###	###	0.0
2008-Feb-27 Wed	###	###	###	11.8	636,946	0	73.8	73.8	0.8
2008-Feb-26 Tue	###	11.88	###	###			32.8	32.8	0.0
2008-Feb-25 Mon	11.85	11.85	11.47	###			###	###	0.0
2008-Feb-22 Fri	###	###	11.59	###	1,161,551	6,731,188	13.8	13.8	0.0
2008-Feb-21 Thu	###	12.24	###	###	700,386	###	###	###	0.0
2008-Feb-20 Wed	###	12.45	###	11.85			###	###	###
2008-Feb-19 Tue	###	12.49	###	12.23	1,224,885	###	71.7	71.7	###
2008-Feb-18 Mon	###	###	###	12.2			82.8	82.8	###
2008-Feb-15 Fri	###	12.29	###	12.21	1,858,682	###	###	###	0.9
2008-Feb-14 Thu	###	12.44	###	12.27			###	###	###
2008-Feb-13 Wed	11.7	###	###	11.83	1,535,659	0	###	###	0.8
2008-Feb-12 Tue	###	###	11.2	###			87.1	87.1	0.0
2008-Feb-11 Mon	11.27	###	###	###	1,187,484	0	45.5	45.5	0.0
2008-Feb-08 Fri	11.25	11.54	###	11.4			74.7	74.7	0.8
2008-Feb-07 Thu	11.56	11.58	###	###	1,431,745	###	25.6	25.6	0.0
2008-Feb-06 Wed	11.45	###	###	11.47			74.6	74.6	###
2008-Feb-05 Tue	###	###	11.57	###			###	###	0.0
2008-Feb-04 Mon	###	12.49	11.76	11.77	1,479,776	17,942,284	###	###	###
2008-Feb-01 Fri	###	###	###	12.2			64.2	64.2	###
2008-Jan-31 Thu	###	12.28	11.5	###	1,752,053	###	33.8	33.8	0.0
2008-Jan-30 Wed	###	12.79	###	###			21.7	21.7	0.0
2008-Jan-29 Tue	###	12.88	12.45	12.49	1,492,673	###	40.5	40.5	0.9
2008-Jan-25 Fri	12.28	12.82	12.2	12.5			56.2	56.2	0.9
2008-Jan-24 Thu	###	12.41	12.21	12.28	1,858,426	22,877,224	36.6	36.6	0.9
2008-Jan-23 Wed	12.75	###	###	###	2,208,840	0	###	###	0.0
2008-Jan-22 Tue	###	###	###	###	2,093,248	0	###	###	0.0
2008-Jan-21 Mon	12.77	###	12.76	12.8	1,295,041	###	###	###	0.9
2008-Jan-18 Fri	###	###	12.74	12.77	2,476,449	15,774,980	27.9	27.9	0.9
2008-Jan-17 Thu	###	###	###	13.24	1,861,788	0	75.3	75.3	0.9
2008-Jan-16 Wed	12.82	###	12.74	###			###	###	0.0
2008-Jan-15 Tue	###	###	12.75	###			###	###	0.0
2008-Jan-14 Mon	###	###	12.57	12.85			###	###	0.9
2008-Jan-11 Fri	13.25	13.29	###	###	1,150,345	7,644,042	39.5	39.5	0.0
2008-Jan-10 Thu	13.2	###	###	13.25			###	###	###
2008-Jan-09 Wed	###	13.29	###	###			###	###	0.0
2008-Jan-08 Tue	###	13.29	###	###	726,726	###	###	###	0.0
2008-Jan-07 Mon	13.24	###	###	###	610,283	0	34.3	34.3	0.0
2008-Jan-04 Fri	13.48	13.52	13.22	###			25.9	25.9	0.0
2008-Jan-03 Thu	###	13.48	13.21	13.47			###	###	1.0
2008-Jan-02 Wed	###	13.47	###	###			###	###	0.0
2007-Dec-31 Mon	13.26	###	###	###	250,487	0	67.2	67.2	0.0
2007-Dec-28 Fri	13.22	13.29	###	###	275,828	1,832,877	###	###	0.0
2007-Dec-27 Thu	13.28	###	###	###			###	###	0.0
2007-Dec-24 Mon	###	13.48	###	13.28	358,820	2,418,446	###	###	0.9
2007-Dec-21 Fri	###	13.47	###	###			###	###	0.0
2007-Dec-20 Thu	###	###	###	###			###	###	0.0
2007-Dec-19 Wed	13.25	###	###	###			21.1	21.1	0.0
2007-Dec-18 Tue	###	13.22	12.81	13.22			###	###	0.9
2007-Dec-17 Mon	###	13.56	###	###	1,718,185	###	94.5	94.5	0.0
2007-Dec-14 Fri	13.4	13.49	###	###			31.2	31.2	0.0
2007-Dec-13 Thu	13.52	###	###	13.42			###	###	1.0
2007-Dec-12 Wed	13.5	###	13.42	13.52			66.3	66.3	1.0
2007-Dec-11 Tue	13.48	###	13.41	13.53	1,058,356	7,096,276	71.2	71.2	###
2007-Dec-10 Mon	13.48	13.5	13.29	###			26.7	26.7	0.0
2007-Dec-07 Fri	13.4	13.43	###	13.42			###	###	1.0
2007-Dec-06 Thu	###	###	###	###	1,375,057	0	###	###	0.0
2007-Dec-05 Wed	###	###	###	###	901,944	0	69.5	69.5	0.0
2007-Dec-04 Tue	###	###	12.88	###	1,806,884	###	###	###	0.0
2007-Dec-03 Mon	###	###	12.83	###			###	###	0.0
2007-Nov-30 Fri	12.7	###	###	12.83	1,932,683	0	68.5	68.5	###
2007-Nov-29 Thu	###	12.76	12.53	12.71	1,623,775	###	77.1	77.1	0.9
2007-Nov-28 Wed	12.72	12.8	12.55	###	1,177,928	###	37.4	37.4	0.0
2007-Nov-27 Tue	12.53	12.7	12.52	###	1,076,377	###	###	###	0.0
2007-Nov-26 Mon	###	###	###	12.7			18.4	18.4	0.9
2007-Nov-23 Fri	###	###	12.79	###	1,183,482	###	###	###	0.0
2007-Nov-22 Thu	12.85	###	12.81	###	1,378,772	###	###	###	0.0
2007-Nov-21 Wed	###	###	12.86	###			###	###	0.0
2007-Nov-20 Tue	###	13.22	###	###	1,120,087	7,403,775	70.2	70.2	0.0
2007-Nov-19 Mon	13.4	13.47	13.24	###	1,155,086	15,426,173	###	###	0.0
2007-Nov-16 Fri	13.4	13.41	###	###			29.6	29.6	0.0
2007-Nov-15 Thu	13.44	13.59	###	13.43			38.6	38.6	###
2007-Nov-14 Wed	###	###	###	###	1,272,652	0	82.7	82.7	0.0
2007-Nov-13 Tue	12.8	###	12.8	###			###	###	0.0
2007-Nov-12 Mon	###	###	12.85	12.85	2,350,771	###	40.4	40.4	0.9
2007-Nov-09 Fri	###	###	###	###			###	###	0.0
2007-Nov-08 Thu	12.85	###	12.73	###			###	###	0.0
2007-Nov-07 Wed	###	###	12.8	12.89	1,564,180	10,010,752	###	###	###
2007-Nov-06 Tue	12.87	###	12.77	###			72.2	72.2	0.0
2007-Nov-05 Mon	13.2	13.21	12.86	###			31.0	31.0	0.0
2007-Nov-02 Fri	12.51	13.29	12.41	###	3,357,375	###	###	###	0.0
2007-Nov-01 Thu	12.25	###	12.22	###			###	###	0.0
2007-Oct-31 Wed	###	12.22	###	###	3,650,144	22,302,379	23.8	23.8	0.0
2007-Oct-30 Tue	12.28	###	###	###	1,919,282	0	29.1	29.1	0.0
2007-Oct-29 Mon	12.22	###	###	12.26	3,390,626	0	###	###	0.9
2007-Oct-26 Fri	###	###	###	###			17.6	17.6	0.0
2007-Oct-25 Thu	###	12.71	###	12.43	4,091,751	26,003,077	28.4	28.4	0.9
2007-Oct-24 Wed	12.78	12.86	###	###			29.4	29.4	0.0
2007-Oct-23 Tue	###	###	###	###	3,643,340	0	12.6	12.6	0.0
2007-Oct-22 Mon	###	###	12.8	###	4,415,670	28,260,288	67.3	67.3	0.0
2007-Oct-19 Fri	13.45	13.45	###	###	4,113,977	###	###	###	0.0
2007-Oct-18 Thu	13.4	13.45	13.25	###	5,505,986	###	28.0	28.0	0.0
2007-Oct-17 Wed	13.29	###	13.24	###			71.6	71.6	0.0
2007-Oct-16 Tue	###	13.27	12.85	13.21	8,719,440	113,875,886	###	###	###
2007-Oct-15 Mon	###	###	12.83	###			###	###	0.0
2007-Oct-12 Fri	###	###	###	###			17.3	17.3	0.0
2007-Oct-11 Thu	###	###	###	###	1,206,829	0	###	###	0.0
2007-Oct-10 Wed	###	###	###	###			###	###	0.0
2007-Oct-09 Tue	16.23	16.27	###	###	2,473,282	20,120,149	###	###	0.0
2007-Oct-08 Mon	###	###	###	###	372,772	0	###	###	0.0
2007-Oct-05 Fri	16.22	16.47	###	###	908,355	###	70.4	70.4	0.0
2007-Oct-04 Thu	16.25	16.25	###	###			###	###	0.0
2007-Oct-03 Wed	###	16.23	###	16.23			###	###	###
2007-Oct-02 Tue	###	###	15.87	###			###	###	0.0
2007-Oct-01 Mon	###	###	15.75	15.75	728,585	###	###	###	1.1
2007-Sep-28 Fri	###	###	15.82	15.87	1,621,144	12,823,249	23.8	23.8	###
2007-Sep-27 Thu	###	###	###	###	1,588,088	0	###	###	0.0
2007-Sep-26 Wed	###	###	15.87	###			62.3	62.3	0.0
2007-Sep-25 Tue	###	###	###	###			###	###	0.0
2007-Sep-24 Mon	16.28	16.29	###	###	473,548	3,857,048	19.7	19.7	0.0
2007-Sep-21 Fri	###	16.25	###	###			###	###	0.0
2007-Sep-20 Thu	###	###	15.85	###			###	###	0.0
2007-Sep-19 Wed	###	###	15.78	###	715,645	###	###	###	0.0
2007-Sep-18 Tue	15.76	15.78	15.51	15.71	795,987	###	47.3	47.3	1.1
2007-Sep-17 Mon	15.76	15.86	15.73	15.77			###	###	###
2007-Sep-14 Fri	15.85	###	15.85	###	1,031,925	###	###	###	0.0
2007-Sep-13 Thu	###	###	15.72	15.77			###	###	###
2007-Sep-12 Wed	###	16.29	15.89	###			###	###	0.0
2007-Sep-11 Tue	###	###	15.81	###	1,493,274	###	###	###	0.0
2007-Sep-10 Mon	15.43	###	15.42	15.75	1,200,524	9,256,040	82.8	82.8	1.1
2007-Sep-07 Fri	15.43	###	###	###			76.9	76.9	0.0
2007-Sep-06 Thu	15.2	15.41	###	###			###	###	0.0
2007-Sep-05 Wed	15.5	15.58	15.25	15.25			24.4	24.4	###
2007-Sep-04 Tue	15.41	###	###	15.43	1,166,376	0	###	###	1.1
2007-Sep-03 Mon	15.45	15.45	15.22	###			###	###	0.0
2007-Aug-31 Fri	###	15.45	15.2	15.4	1,988,622	###	###	###	###
2007-Aug-30 Thu	###	###	15.45	15.49	1,527,473	11,799,728	33.7	33.7	###
2007-Aug-29 Wed	###	15.53	###	15.45	1,100,745	8,547,284	64.2	64.2	###
2007-Aug-28 Tue	15.45	###	15.43	15.53			###	###	###
2007-Aug-27 Mon	15.5	15.5	###	###			28.7	28.7	0.0
2007-Aug-24 Fri	15.5	15.5	###	###			31.4	31.4	0.0
2007-Aug-23 Thu	###	###	###	15.45	2,362,647	0	21.4	21.4	###
2007-Aug-22 Wed	15.75	15.76	###	15.45	1,388,175	###	23.5	23.5	###
2007-Aug-21 Tue	15.76	###	###	15.81			###	###	###
2007-Aug-20 Mon	###	###	###	15.88			28.4	28.4	1.1
2007-Aug-17 Fri	###	###	###	15.74	1,946,747	0	###	###	1.1
2007-Aug-16 Thu	###	16.23	15.7	###			54.7	54.7	0.0
2007-Aug-15 Wed	16.42	###	###	###	2,478,120	0	###	###	0.0
2007-Aug-14 Tue	16.5	16.74	###	16.57			###	###	###
2007-Aug-13 Mon	###	16.58	###	16.55	1,425,988	11,821,440	89.7	89.7	1.2
2007-Aug-10 Fri	###	###	15.8	###			73.5	73.5	0.0
2007-Aug-09 Thu	15.89	###	15.85	###	2,208,973	###	73.1	73.1	0.0
2007-Aug-08 Wed	###	15.79	15.29	15.75	1,100,647	17,104,054	###	###	1.1
2007-Aug-07 Tue	15.5	15.57	15.25	15.27	1,612,170	###	27.0	27.0	###
2007-Aug-06 Mon	###	15.46	15.22	###			###	###	0.0
2007-Aug-03 Fri	15.85	15.85	15.25	15.49	934,528	###	###	###	###
2007-Aug-02 Thu	15.29	15.72	###	15.72	1,389,282	10,919,756	###	###	1.1
2007-Aug-01 Wed	###	15.44	###	###			56.8	56.8	0.0
2007-Jul-31 Tue	###	###	###	15.47			###	###	###
2007-Jul-30 Mon	###	15.7	15.5	15.608427			###	###	1.1
2007-Jul-27 Fri	15.5	15.77	15.49	###	3,124,127	###	###	###	0.0
2007-Jul-26 Thu	16.28	###	###	###			###	###	0.0
2007-Jul-25 Wed	###	###	16.27	16.28			###	###	1.2
2007-Jul-24 Tue	16.44	16.5	###	16.45	1,909,147	###	###	###	1.2
2007-Jul-23 Mon	###	###	###	###	1,240,487	0	###	###	0.0
2007-Jul-20 Fri	16.4	16.44	###	###	1,556,480	###	15.0	15.0	0.0
2007-Jul-19 Thu	###	16.45	###	###			63.7	63.7	0.0
2007-Jul-18 Wed	###	16.49	###	16.4	1,486,277	12,254,353	86.7	86.7	###
2007-Jul-17 Tue	###	###	###	###			33.0	33.0	0.0
2007-Jul-16 Mon	###	###	15.75	###	904,178	###	71.6	71.6	0.0
2007-Jul-13 Fri	###	###	###	###			83.4	83.4	0.0
2007-Jul-12 Thu	15.59	###	15.51	15.58			###	###	1.1
2007-Jul-11 Wed	###	15.53	15.2	15.46			74.2	74.2	1.1
2007-Jul-10 Tue	15.45	15.48	###	###	1,699,623	13,155,082	###	###	0.0
2007-Jul-09 Mon	15.42	15.5	###	15.45			71.4	71.4	###
2007-Jul-06 Fri	15.44	15.44	###	15.4	1,478,772	###	36.1	36.1	###
2007-Jul-05 Thu	###	###	###	###			###	###	0.0
2007-Jul-04 Wed	###	###	###	15.2			###	###	1.1
2007-Jul-03 Tue	###	15.49	15.25	15.25	1,645,059	25,284,556	###	###	###
2007-Jul-02 Mon	15.26	15.42	###	###			69.0	69.0	0.0
2007-Jun-29 Fri	15.26	15.4	###	###			###	###	0.0
2007-Jun-28 Thu	15.43	15.47	15.27	###	2,459,146	37,797,074	28.9	28.9	0.0
2007-Jun-27 Wed	###	15.48	###	15.4	1,908,884	###	###	###	###
2007-Jun-26 Tue	15.48	15.54	15.4	15.47	925,321	###	46.4	46.4	###
2007-Jun-25 Mon	###	###	15.28	###	2,068,385	###	###	###	0.0
2007-Jun-22 Fri	15.55	###	###	###			###	###	0.0
2007-Jun-21 Thu	15.8	15.84	###	###			###	###	0.0
2007-Jun-20 Wed	###	15.86	###	15.86	4,672,727	37,054,725	71.3	71.3	1.1
2007-Jun-19 Tue	###	15.77	###	###			###	###	0.0
2007-Jun-18 Mon	###	15.47	15.26	###			39.6	39.6	0.0
2007-Jun-15 Fri	###	###	15.2	###	2,082,372	15,826,027	66.1	66.1	0.0
2007-Jun-14 Thu	###	###	15.24	###	902,270	###	###	###	0.0
2007-Jun-13 Wed	15.2	15.29	###	15.25	1,157,243	8,847,122	###	###	###
2007-Jun-12 Tue	###	15.43	15.25	###			72.0	72.0	0.0
2007-Jun-08 Fri	###	###	15.22	###	1,230,474	###	36.4	36.4	0.0
2007-Jun-07 Thu	15.22	15.53	15.22	15.5	2,278,073	35,025,372	###	###	1.1
2007-Jun-06 Wed	###	15.46	###	15.21	1,482,055	11,456,285	###	###	###
2007-Jun-05 Tue	###	###	###	15.27			###	###	###
2007-Jun-04 Mon	15.45	15.48	###	###			35.5	35.5	0.0
2007-Jun-01 Fri	15.45	15.48	###	15.45			62.7	62.7	###
2007-May-31 Thu	15.47	15.49	###	15.4			27.4	27.4	###
2007-May-30 Wed	15.45	15.47	###	###			36.8	36.8	0.0
2007-May-29 Tue	15.59	15.59	###	15.45	1,754,550	###	27.8	27.8	###
2007-May-28 Mon	15.72	15.78	15.57	###			###	###	0.0
2007-May-25 Fri	###	15.85	###	15.72			65.4	65.4	1.1
2007-May-24 Thu	15.79	###	15.58	15.87			###	###	###
2007-May-23 Wed	15.8	15.87	###	15.87			68.4	68.4	###
2007-May-22 Tue	###	###	15.73	15.84			38.1	38.1	###
2007-May-21 Mon	###	###	15.85	15.89			###	###	###
2007-May-18 Fri	###	###	15.81	15.89	1,003,684	7,934,122	###	###	###
2007-May-17 Thu	15.72	###	15.55	###	1,933,229	15,030,855	###	###	0.0
2007-May-16 Wed	15.51	###	15.49	15.8			82.8	82.8	1.1
2007-May-15 Tue	###	15.7	###	15.48	1,252,222	9,829,942	30.4	30.4	1.1
2007-May-14 Mon	###	###	15.55	###	853,629	###	###	###	0.0
2007-May-11 Fri	###	15.51	###	15.46			###	###	1.1
2007-May-10 Thu	###	15.42	15.21	15.25	2,271,224	###	###	###	###
2007-May-09 Wed	15.21	15.43	###	15.4	2,357,726	18,189,856	77.3	77.3	###
2007-May-08 Tue	###	###	###	15.24			38.1	38.1	1.1
2007-May-07 Mon	15.5	15.52	15.22	###			###	###	0.0
2007-May-04 Fri	15.85	15.85	###	15.45	2,048,321	16,232,943	13.3	13.3	###
2007-May-03 Thu	15.45	###	###	###	2,161,573	0	###	###	0.0
2007-May-02 Wed	###	15.48	15.27	###			###	###	0.0
2007-May-01 Tue	###	15.42	###	15.2	1,505,755	11,609,371	###	###	1.1
2007-Apr-30 Mon	###	15.48	###	###			###	###	0.0
2007-Apr-27 Fri	###	15.7	###	###	1,794,976	###	###	###	0.0
2007-Apr-26 Thu	15.8	15.86	###	###			###	###	0.0
2007-Apr-24 Tue	###	###	15.77	15.82	1,915,924	###	22.7	22.7	###
2007-Apr-23 Mon	###	###	###	###			###	###	0.0
2007-Apr-20 Fri	15.82	###	15.73	###			73.7	73.7	0.0
2007-Apr-19 Thu	15.52	###	15.52	###			81.3	81.3	0.0
2007-Apr-18 Wed	15.85	15.86	15.46	###	1,651,146	25,856,946	###	###	0.0
2007-Apr-17 Tue	###	###	15.78	15.86			###	###	1.1
2007-Apr-16 Mon	###	###	15.72	###	1,607,155	###	###	###	0.0
2007-Apr-13 Fri	###	###	15.71	15.88			###	###	1.1
2007-Apr-12 Thu	###	###	15.8	###			28.9	28.9	0.0
2007-Apr-11 Wed	###	16.25	###	###			27.5	27.5	0.0
2007-Apr-10 Tue	16.2	16.27	###	16.22			60.7	60.7	1.2
2007-Apr-05 Thu	###	16.22	###	###			###	###	0.0
2007-Apr-04 Wed	###	###	###	###			###	###	0.0
2007-Apr-03 Tue	###	###	15.88	###			31.7	31.7	0.0
2007-Apr-02 Mon	###	16.2	15.82	15.85			###	###	1.1
2007-Mar-30 Fri	###	###	###	###	1,495,844	0	68.4	68.4	0.0
2007-Mar-29 Thu	###	###	15.7	###	1,144,580	8,984,953	###	###	0.0
2007-Mar-28 Wed	###	###	15.7	15.7			###	###	###
2007-Mar-27 Tue	15.82	###	15.82	###	884,956	###	77.9	77.9	0.0
2007-Mar-26 Mon	###	###	15.83	###	1,219,855	9,655,152	66.6	66.6	0.0
2007-Mar-23 Fri	15.72	###	15.71	15.8	659,420	5,179,744	70.3	70.3	1.1
2007-Mar-22 Thu	15.55	15.83	15.55	15.83			81.7	81.7	###
2007-Mar-21 Wed	15.47	15.54	15.22	15.4	2,801,255	###	###	###	###
2007-Mar-20 Tue	###	###	15.41	15.45	2,367,725	18,243,321	###	###	###
2007-Mar-19 Mon	###	15.4	###	###			###	###	0.0
2007-Mar-16 Fri	###	###	14.86	14.88	1,531,624	###	###	###	1.1
2007-Mar-15 Thu	###	###	###	###			26.5	26.5	0.0
2007-Mar-14 Wed	###	###	14.79	14.79			26.6	26.6	###
2007-Mar-13 Tue	###	15.42	###	###	2,064,258	15,915,429	30.7	30.7	0.0
2007-Mar-12 Mon	###	15.48	15.28	###	771,286	11,862,378	27.8	27.8	0.0
2007-Mar-09 Fri	15.71	15.71	15.44	15.45	1,165,722	18,156,120	17.2	17.2	###
2007-Mar-08 Thu	###	###	15.43	15.51	1,027,785	###	24.9	24.9	1.1
2007-Mar-07 Wed	###	###	15.57	15.72			68.4	68.4	1.1
2007-Mar-06 Tue	###	###	14.82	###	3,021,259	22,387,529	###	###	0.0
2007-Mar-05 Mon	###	15.4	###	###	3,943,847	30,367,621	42.2	42.2	0.0
2007-Mar-02 Fri	###	15.75	15.4	###			70.6	70.6	0.0
2007-Mar-01 Thu	16.2	###	###	###	1,646,026	0	###	###	0.0
2007-Feb-28 Wed	###	###	###	###			25.2	25.2	0.0
2007-Feb-27 Tue	16.5	16.7	###	16.7	2,925,623	24,428,952	80.5	80.5	1.2
2007-Feb-26 Mon	16.59	16.59	###	16.5	1,897,981	15,743,752	###	###	1.2
2007-Feb-23 Fri	16.5	###	###	16.51			66.0	66.0	###
2007-Feb-22 Thu	###	###	16.85	16.86			34.5	34.5	1.2
2007-Feb-21 Wed	###	17.2	16.8	16.87	6,754,356	114,824,052	35.3	35.3	###
2007-Feb-20 Tue	0	0	0	0	0				0.0
2007-Feb-19 Mon	0	0	0	0	0				0.0
2007-Feb-16 Fri	17.5	17.5	###	17.44	750,429	6,566,253	###	###	1.2
2007-Feb-15 Thu	17.45	17.48	###	17.48	640,970	5,602,077	69.5	69.5	1.2
2007-Feb-14 Wed	17.4	17.5	###	17.41			###	###	###
2007-Feb-13 Tue	###	###	17.41	17.45	532,452	###	###	###	###
2007-Feb-12 Mon	17.5	17.7	###	###			74.0	74.0	0.0
2007-Feb-09 Fri	17.4	17.57	###	17.53			69.2	69.2	1.3
2007-Feb-08 Thu	17.45	###	17.4	17.43	745,673	6,487,355	36.5	36.5	1.2
2007-Feb-07 Wed	###	17.7	###	17.43	646,080	###	26.6	26.6	1.2
2007-Feb-06 Tue	17.8	###	###	###	514,025	0	###	###	0.0
2007-Feb-05 Mon	17.8	17.8	17.41	17.7	385,275	###	###	###	1.3
2007-Feb-02 Fri	17.46	17.86	17.46	17.76	777,953	13,738,649	81.4	81.4	1.3
2007-Feb-01 Thu	17.25	17.49	17.25	17.4	1,700,075	###	###	###	1.2
2007-Jan-31 Wed	17.51	###	###	###			30.1	30.1	0.0
2007-Jan-30 Tue	17.21	17.76	17.21	17.76	514,978	###	88.4	88.4	1.3
2007-Jan-29 Mon	17.2	17.26	###	###	800,040	6,904,345	###	###	0.0
2007-Jan-25 Thu	###	###	17.22	17.24	704,988	6,069,946	###	###	###
2007-Jan-24 Wed	17.27	###	###	###	553,628	0	###	###	0.0
2007-Jan-23 Tue	###	17.4	###	###			34.2	34.2	0.0
2007-Jan-22 Mon	###	###	###	17.43			72.2	72.2	1.2
2007-Jan-19 Fri	17.2	17.42	###	17.28			###	###	1.2
2007-Jan-18 Thu	17.42	17.5	###	###			###	###	0.0
2007-Jan-17 Wed	17.7	###	17.4	17.4			21.5	21.5	1.2
2007-Jan-16 Tue	17.5	18.23	17.5	17.81			###	###	1.3
2007-Jan-15 Mon	17.56	17.75	17.46	###	386,772	6,809,121	62.9	62.9	0.0
2007-Jan-12 Fri	###	17.58	###	17.56			86.4	86.4	1.3
2007-Jan-11 Thu	###	###	16.8	###			###	###	0.0
2007-Jan-10 Wed	16.7	###	16.7	16.8	819,520	###	79.4	79.4	1.2
2007-Jan-09 Tue	###	###	16.47	###			###	###	0.0
2007-Jan-08 Mon	###	16.85	16.44	16.5	550,172	###	###	###	1.2
2007-Jan-05 Fri	###	###	16.85	###			69.5	69.5	0.0
2007-Jan-04 Thu	16.2	###	###	16.75			91.8	91.8	###
2007-Jan-03 Wed	###	16.29	15.76	15.84	693,871	11,119,282	###	###	###
2007-Jan-02 Tue	###	###	###	###	191,644	0	31.7	31.7	0.0
2006-Dec-29 Fri	16.25	16.29	###	###	171,625	1,397,885	22.3	22.3	0.0
2006-Dec-28 Thu	###	16.26	###	16.24			71.8	71.8	###
2006-Dec-27 Wed	###	###	###	###	217,188	0	67.1	67.1	0.0
2006-Dec-22 Fri	###	###	###	###	1,919,558	0	29.6	29.6	0.0
2006-Dec-21 Thu	###	###	###	###			###	###	0.0
2006-Dec-20 Wed	###	###	###	###			18.1	18.1	0.0
2006-Dec-19 Tue	###	16.23	###	###	1,111,420	9,019,173	###	###	0.0
2006-Dec-18 Mon	###	###	###	###	389,585	0	###	###	0.0
2006-Dec-15 Fri	###	16.4	###	###	589,043	4,830,152	###	###	0.0
2006-Dec-14 Thu	16.24	16.5	###	16.22	455,678	3,759,343	###	###	1.2
2006-Dec-13 Wed	###	16.21	###	###			33.6	33.6	0.0
2006-Dec-12 Tue	16.27	16.8	###	###	749,381	###	###	###	0.0
2006-Dec-11 Mon	###	16.25	15.75	###	840,327	###	73.5	73.5	0.0
2006-Dec-08 Fri	###	###	###	###	379,488	0	17.8	17.8	0.0
2006-Dec-07 Thu	15.83	###	15.8	###	365,043	###	###	###	0.0
2006-Dec-06 Wed	###	###	15.86	###	577,849	4,582,342	###	###	0.0
2006-Dec-05 Tue	###	16.22	###	###	651,854	###	37.6	37.6	0.0
2006-Dec-04 Mon	15.75	###	###	###			80.0	80.0	0.0
2006-Dec-01 Fri	###	###	15.41	15.56	491,158	3,784,372	36.5	36.5	###
2006-Nov-30 Thu	15.8	15.8	###	###			###	###	0.0
2006-Nov-29 Wed	15.54	15.8	15.4	15.8	745,581	###	###	###	1.1
2006-Nov-28 Tue	15.5	###	###	15.55	652,926	0	###	###	###
2006-Nov-27 Mon	###	###	###	15.58	949,444	0	###	###	1.1
2006-Nov-24 Fri	###	###	###	###			83.8	83.8	0.0
2006-Nov-23 Thu	14.75	###	###	###			78.2	78.2	0.0
2006-Nov-22 Wed	14.8	###	14.72	14.76	848,557	6,245,379	29.1	29.1	1.1
2006-Nov-21 Tue	14.87	###	14.74	###	528,740	###	###	###	0.0
2006-Nov-20 Mon	15.2	15.23	14.71	14.74			17.6	17.6	1.1
2006-Nov-17 Fri	###	15.29	###	15.2	340,656	###	69.6	69.6	1.1
2006-Nov-16 Thu	###	###	14.88	###			###	###	0.0
2006-Nov-15 Wed	###	###	14.8	###			68.4	68.4	0.0
2006-Nov-14 Tue	###	###	14.88	###			###	###	0.0
2006-Nov-13 Mon	14.46	###	14.4	14.8	915,070	###	###	###	1.1
2006-Nov-10 Fri	14.7	14.71	14.46	14.5	643,475	9,385,082	18.1	18.1	1.0
2006-Nov-09 Thu	14.74	14.89	###	14.7	685,382	###	38.6	38.6	###
2006-Nov-08 Wed	14.82	14.88	###	14.74			###	###	1.1
2006-Nov-07 Tue	###	15.2	14.81	###	843,682	12,659,448	###	###	0.0
2006-Nov-06 Mon	###	###	###	###			###	###	0.0
2006-Nov-03 Fri	###	###	###	15.24			###	###	1.1
2006-Nov-02 Thu	###	###	###	###			24.4	24.4	0.0
2006-Nov-01 Wed	15.2	###	###	###			###	###	0.0
2006-Oct-31 Tue	###	15.44	###	###			###	###	0.0
2006-Oct-30 Mon	15.25	15.5	15.25	15.4	883,721	###	73.9	73.9	###
2006-Oct-27 Fri	###	15.54	###	15.4			70.7	70.7	###
2006-Oct-26 Thu	15.51	15.7	15.46	###			###	###	0.0
2006-Oct-25 Wed	15.25	15.55	15.25	15.5	346,543	###	###	###	1.1
2006-Oct-24 Tue	15.4	15.49	###	15.4	712,388	5,517,445	73.7	73.7	###
2006-Oct-23 Mon	15.47	###	15.47	15.5	348,479	2,695,485	68.1	68.1	1.1
2006-Oct-20 Fri	15.74	15.8	15.5	15.7			###	###	###
2006-Oct-19 Thu	###	###	15.4	15.73	476,175	3,666,547	###	###	###
2006-Oct-18 Wed	15.55	15.8	15.45	15.8	810,549	12,664,828	77.9	77.9	1.1
2006-Oct-17 Tue	###	15.7	15.49	15.58			33.6	33.6	1.1
2006-Oct-16 Mon	15.59	15.8	15.5	###			###	###	0.0
2006-Oct-13 Fri	###	15.59	###	15.4	754,276	5,879,581	###	###	###
2006-Oct-12 Thu	###	15.8	###	###	1,568,223	###	###	###	0.0

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-20 19:46:52 thru 2024-05-20 19:46:52 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000