(ALL) ARISTOCRAT LEISURE LIMITED Daily Prices Page 7

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

_{Currently Sun 25-May-18 05:59:48 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

(ALL) ARISTOCRAT LEISURE LIMITED Daily Prices Page 7...

TOC Company Info for ALL Limits

Company Details for (ALL) ARISTOCRAT LEISURE LIMITED

Listing Code	ALL
Listing Name	ARISTOCRAT LEISURE LIMITED
GICS Sector	Consumer Services
ISIN Name	ARISTOCRAT LEISURE
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000ALL7

Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for ALL .. Thursday 15th May 2025

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	0.76	250	0.0
MAX	###	###	99.4

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for ALL Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>

End of day Prices (full format),

600 Days for (ALL) ARISTOCRAT LEISURE LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2010-Nov-23 Tue	3.42	3.47	3.41	3.44			###	###	0.2
2010-Nov-22 Mon	3.5	3.5	3.41	3.44	1,823,683	6,300,824	22.9	22.9	0.2
2010-Nov-19 Fri	3.41	3.48	3.41	3.46			83.6	83.6	0.2
2010-Nov-18 Thu	###	3.44	###	3.42	3,014,054	5,184,172	###	###	0.2
2010-Nov-17 Wed	###	3.4	###	###			77.6	77.6	0.0
2010-Nov-16 Tue	3.45	3.47	###	3.4			###	###	0.2
2010-Nov-15 Mon	3.42	3.48	3.4	3.45			###	###	###
2010-Nov-12 Fri	3.52	3.52	###	3.41	6,751,159	###	13.2	13.2	###
2010-Nov-11 Thu	3.57	3.59	3.47	3.52	2,889,888	###	19.5	19.5	###
2010-Nov-10 Wed	###	###	3.57	3.59			###	###	###
2010-Nov-09 Tue	###	###	3.59	###			###	###	0.0
2010-Nov-08 Mon	###	3.72	###	###			###	###	0.0
2010-Nov-05 Fri	###	3.7	###	###			65.9	65.9	0.0
2010-Nov-04 Thu	3.77	3.79	3.56	###	2,543,459	###	###	###	0.0
2010-Nov-03 Wed	###	3.74	###	3.71			85.9	85.9	###
2010-Nov-02 Tue	3.51	###	3.51	###			88.7	88.7	0.0
2010-Nov-01 Mon	3.5	3.54	3.49	3.52	942,377	3,312,455	70.7	70.7	###
2010-Oct-29 Fri	3.56	3.56	3.48	3.51			###	###	###
2010-Oct-28 Thu	3.56	3.59	3.51	3.56			###	###	0.3
2010-Oct-27 Wed	3.48	###	3.47	3.56			87.7	87.7	0.3
2010-Oct-26 Tue	3.55	3.56	3.46	3.48	1,230,429	###	20.9	20.9	0.2
2010-Oct-25 Mon	3.5	3.56	3.48	3.55			71.0	71.0	###
2010-Oct-22 Fri	3.45	3.5	3.45	3.49	1,338,947	4,652,840	75.4	75.4	###
2010-Oct-21 Thu	3.51	3.51	3.44	3.45	1,120,644	###	###	###	###
2010-Oct-20 Wed	3.44	3.47	3.41	3.46			###	###	0.2
2010-Oct-19 Tue	3.48	3.5	3.45	3.46	1,450,272	###	32.7	32.7	0.2
2010-Oct-18 Mon	3.46	3.49	3.46	3.47			###	###	0.2
2010-Oct-15 Fri	3.47	3.48	3.44	3.47	639,127	2,211,379	###	###	0.2
2010-Oct-14 Thu	3.48	3.49	3.45	3.49	2,601,187	###	###	###	###
2010-Oct-13 Wed	3.48	3.51	3.44	3.45	2,061,686	7,164,358	###	###	###
2010-Oct-12 Tue	3.48	3.51	3.41	3.46	4,447,674	15,388,952	42.7	42.7	0.2
2010-Oct-11 Mon	3.46	3.52	3.46	3.48			###	###	0.2
2010-Oct-08 Fri	3.42	3.48	3.42	3.45	1,278,082	4,409,382	70.9	70.9	###
2010-Oct-07 Thu	3.48	3.48	3.42	3.47	1,776,246	6,128,048	26.6	26.6	0.2
2010-Oct-06 Wed	3.45	3.49	3.44	3.47	1,674,845	###	###	###	0.2
2010-Oct-05 Tue	3.42	3.45	###	3.42	1,087,853	1,876,546	68.6	68.6	0.2
2010-Oct-04 Mon	3.45	3.49	3.43	3.43	669,275	###	28.4	28.4	0.2
2010-Oct-01 Fri	3.52	3.53	3.41	3.42	1,560,771	5,415,875	13.7	13.7	0.2
2010-Sep-30 Thu	3.58	###	3.48	3.53	1,941,124	3,377,555	28.5	28.5	0.3
2010-Sep-29 Wed	###	###	3.55	3.55			###	###	###
2010-Sep-28 Tue	###	###	###	###	647,958	0	70.3	70.3	0.0
2010-Sep-27 Mon	###	3.74	###	###			21.5	21.5	0.0
2010-Sep-24 Fri	###	###	###	###	1,029,441	0	27.4	27.4	0.0
2010-Sep-23 Thu	###	3.73	###	###			68.8	68.8	0.0
2010-Sep-22 Wed	3.78	3.8	3.7	3.71			###	###	###
2010-Sep-21 Tue	3.8	3.83	3.77	3.78			39.5	39.5	0.3
2010-Sep-20 Mon	3.7	3.78	3.7	3.75			80.2	80.2	0.3
2010-Sep-17 Fri	3.78	3.79	###	3.74	2,214,550	4,196,572	###	###	0.3
2010-Sep-16 Thu	###	###	3.72	3.74	3,257,343	6,058,657	10.6	10.6	0.3
2010-Sep-15 Wed	###	###	3.78	3.89			14.4	14.4	0.3
2010-Sep-14 Tue	3.8	###	3.8	###	2,569,880	4,882,772	###	###	0.0
2010-Sep-13 Mon	3.82	3.82	3.74	3.8			27.5	27.5	###
2010-Sep-10 Fri	3.77	3.8	3.75	3.75			###	###	0.3
2010-Sep-09 Thu	3.76	3.8	3.7	3.73	989,228	###	###	###	###
2010-Sep-08 Wed	###	3.84	###	3.7	1,818,427	3,491,379	###	###	0.3
2010-Sep-07 Tue	3.72	3.74	###	###			19.3	19.3	0.0
2010-Sep-06 Mon	###	3.73	###	###			###	###	0.0
2010-Sep-03 Fri	3.87	3.87	###	###			###	###	0.0
2010-Sep-02 Thu	3.81	3.87	3.78	3.83			74.7	74.7	###
2010-Sep-01 Wed	3.75	3.78	###	3.76	3,383,586	6,394,977	59.9	59.9	0.3
2010-Aug-31 Tue	###	3.74	###	3.72	2,811,551	###	###	###	0.3
2010-Aug-30 Mon	3.59	3.73	3.55	3.7			###	###	0.3
2010-Aug-27 Fri	3.41	3.59	###	3.58			93.0	93.0	0.3
2010-Aug-26 Thu	3.46	3.48	###	3.45			###	###	###
2010-Aug-25 Wed	3.46	3.48	3.44	3.46	2,893,175	10,010,385	###	###	0.2
2010-Aug-24 Tue	3.49	###	3.49	3.52	4,646,555	###	82.3	82.3	###
2010-Aug-23 Mon	3.44	3.5	3.42	3.43	1,309,552	4,531,049	32.0	32.0	0.2
2010-Aug-20 Fri	3.52	3.52	3.42	3.43			14.1	14.1	0.2
2010-Aug-19 Thu	3.55	3.57	3.52	3.56			###	###	0.3
2010-Aug-18 Wed	3.56	3.59	3.53	3.56			###	###	0.3
2010-Aug-17 Tue	3.49	3.53	3.43	3.5			###	###	0.3
2010-Aug-16 Mon	3.43	3.53	3.41	3.49	1,770,778	###	81.1	81.1	###
2010-Aug-13 Fri	3.42	3.51	3.41	3.45			62.5	62.5	###
2010-Aug-12 Thu	3.52	3.55	###	3.42	3,382,459	###	###	###	0.2
2010-Aug-11 Wed	###	###	3.56	3.56	1,973,786	###	24.3	24.3	0.3
2010-Aug-10 Tue	###	###	3.58	###			###	###	0.0
2010-Aug-09 Mon	3.58	3.72	3.58	###			82.3	82.3	0.0
2010-Aug-06 Fri	3.48	###	3.44	###			###	###	0.0
2010-Aug-05 Thu	3.42	3.49	3.41	3.48			78.8	78.8	0.2
2010-Aug-04 Wed	3.44	3.45	###	###			###	###	0.0
2010-Aug-03 Tue	3.4	3.46	###	3.45			81.6	81.6	###
2010-Aug-02 Mon	3.4	3.42	###	###	796,883	###	19.6	19.6	0.0
2010-Jul-30 Fri	3.41	3.45	###	###			###	###	0.0
2010-Jul-29 Thu	3.51	3.54	3.42	3.43			13.9	13.9	0.2
2010-Jul-28 Wed	###	###	3.56	3.56	912,954	1,625,058	20.8	20.8	0.3
2010-Jul-27 Tue	3.59	###	3.57	###	759,441	###	75.7	75.7	0.0
2010-Jul-26 Mon	###	###	3.55	3.59			###	###	###
2010-Jul-23 Fri	3.48	3.58	3.46	3.58			###	###	0.3
2010-Jul-22 Thu	3.47	3.47	3.41	3.43	633,689	###	###	###	0.2
2010-Jul-21 Wed	3.51	3.53	3.48	3.49			###	###	###
2010-Jul-20 Tue	3.45	3.53	3.42	3.49			###	###	###
2010-Jul-19 Mon	3.46	3.47	###	3.44			30.3	30.3	0.2
2010-Jul-16 Fri	3.53	3.55	3.44	3.53	1,757,856	###	###	###	0.3
2010-Jul-15 Thu	3.56	3.56	3.45	3.55	1,563,520	###	32.5	32.5	###
2010-Jul-14 Wed	3.5	3.57	3.47	3.57	1,223,582	###	###	###	0.3
2010-Jul-13 Tue	3.48	3.56	3.41	3.41			###	###	###
2010-Jul-12 Mon	###	###	3.49	3.52	2,150,552	###	###	###	###
2010-Jul-09 Fri	###	###	3.56	###	5,223,259	###	###	###	0.0
2010-Jul-08 Thu	###	3.71	3.59	###			###	###	0.0
2010-Jul-07 Wed	3.71	3.71	3.55	###	7,981,843	###	###	###	0.0
2010-Jul-06 Tue	###	3.72	###	3.72	1,952,123	3,630,948	70.4	70.4	0.3
2010-Jul-05 Mon	###	3.77	###	###	2,108,183	3,973,924	82.6	82.6	0.0
2010-Jul-02 Fri	###	###	3.55	###	2,465,470	###	###	###	0.0
2010-Jul-01 Thu	###	###	3.54	###	1,710,870	###	69.9	69.9	0.0
2010-Jun-30 Wed	3.58	###	3.55	###			###	###	0.0
2010-Jun-29 Tue	###	3.72	###	###	1,283,181	###	###	###	0.0
2010-Jun-28 Mon	3.71	3.73	###	3.7			44.8	44.8	0.3
2010-Jun-25 Fri	3.71	3.77	3.7	3.73	997,675	###	75.6	75.6	###
2010-Jun-24 Thu	3.78	3.82	3.74	3.74			###	###	0.3
2010-Jun-23 Wed	3.81	3.85	3.75	3.75	1,918,774	7,291,341	27.3	27.3	0.3
2010-Jun-22 Tue	3.88	3.89	3.83	3.86			###	###	0.3
2010-Jun-21 Mon	###	4	###	###			25.2	25.2	0.0
2010-Jun-18 Fri	4	###	###	###	3,665,571	0	22.3	22.3	0.0
2010-Jun-17 Thu	###	###	###	###			###	###	0.0
2010-Jun-16 Wed	###	###	###	###	2,534,750	0	20.1	20.1	0.0
2010-Jun-15 Tue	###	###	###	###	1,363,075	0	###	###	0.0
2010-Jun-11 Fri	###	###	4	###	1,538,840	3,077,680	21.2	21.2	0.0
2010-Jun-10 Thu	4	###	###	###	2,057,955	0	77.2	77.2	0.0
2010-Jun-09 Wed	###	###	###	###			###	###	0.0
2010-Jun-08 Tue	###	###	3.84	###	7,453,142	###	17.9	17.9	0.0
2010-Jun-07 Mon	###	###	###	4			39.3	39.3	0.3
2010-Jun-04 Fri	###	###	###	###			25.1	25.1	0.0
2010-Jun-03 Thu	###	###	###	###			24.9	24.9	0.0
2010-Jun-02 Wed	###	###	###	###			82.3	82.3	0.0
2010-Jun-01 Tue	###	###	###	###	1,884,054	0	36.4	36.4	0.0
2010-May-31 Mon	###	###	###	###			83.2	83.2	0.0
2010-May-28 Fri	###	###	4	###	1,684,858	###	64.9	64.9	0.0
2010-May-27 Thu	###	###	###	###			24.0	24.0	0.0
2010-May-26 Wed	###	###	###	###	2,863,957	0	29.1	29.1	0.0
2010-May-25 Tue	###	###	###	###			31.2	31.2	0.0
2010-May-24 Mon	###	###	###	###	1,251,545	0	###	###	0.0
2010-May-21 Fri	###	###	###	###	2,256,588	0	###	###	0.0
2010-May-20 Thu	###	4.2	###	###	1,507,671	###	###	###	0.0
2010-May-19 Wed	###	4.23	###	###	796,723	###	###	###	0.0
2010-May-18 Tue	4.25	4.27	4.21	4.25			###	###	###
2010-May-17 Mon	4.22	4.28	###	###			###	###	0.0
2010-May-14 Fri	4.23	###	4.23	4.28			76.7	76.7	0.3
2010-May-13 Thu	###	###	4.24	4.26	4,102,788	###	16.6	16.6	0.3
2010-May-12 Wed	4.29	###	###	4.26	3,004,844	0	###	###	0.3
2010-May-11 Tue	4.23	###	###	4.22			###	###	###
2010-May-10 Mon	###	4.26	###	4.23			70.3	70.3	0.3
2010-May-07 Fri	###	###	###	###	2,079,959	0	52.4	52.4	0.0
2010-May-06 Thu	4.24	4.24	###	###			36.6	36.6	0.0
2010-May-05 Wed	4.26	4.27	###	4.23	2,537,448	5,417,451	###	###	0.3
2010-May-04 Tue	###	###	###	###	1,801,185	0	51.9	51.9	0.0
2010-May-03 Mon	4.24	###	4.22	###	7,022,642	14,817,774	###	###	0.0
2010-Apr-30 Fri	###	###	4.26	4.29			37.0	37.0	###
2010-Apr-29 Thu	4.27	###	4.23	4.29			80.1	80.1	###
2010-Apr-28 Wed	###	###	4.21	###	3,044,822	6,409,350	32.5	32.5	0.0
2010-Apr-27 Tue	4.49	4.5	4.41	4.43	1,934,529	8,618,326	###	###	###
2010-Apr-23 Fri	4.43	4.46	###	###	764,183	1,704,128	###	###	0.0
2010-Apr-22 Thu	4.5	4.51	4.43	4.45	909,874	###	28.4	28.4	0.3
2010-Apr-21 Wed	4.48	4.48	4.4	4.45			###	###	0.3
2010-Apr-20 Tue	4.43	4.5	4.41	4.44			###	###	0.3
2010-Apr-19 Mon	###	4.41	###	###	793,457	1,749,572	79.2	79.2	0.0
2010-Apr-16 Fri	4.47	4.5	###	4.4			###	###	0.3
2010-Apr-15 Thu	4.54	4.54	###	4.43	13,610,957	30,896,872	18.3	18.3	###
2010-Apr-14 Wed	4.56	4.58	4.5	4.53	1,668,086	###	28.1	28.1	###
2010-Apr-13 Tue	4.58	###	4.53	4.55			39.7	39.7	0.3
2010-Apr-12 Mon	4.57	###	4.48	###	743,329	1,665,056	###	###	0.0
2010-Apr-09 Fri	4.47	4.54	4.45	4.54			###	###	0.3
2010-Apr-08 Thu	4.44	4.49	4.44	4.45	1,312,976	###	69.9	69.9	0.3
2010-Apr-07 Wed	4.46	4.53	4.42	4.44			###	###	0.3
2010-Apr-06 Tue	4.46	4.48	4.4	4.44			###	###	0.3
2010-Apr-01 Thu	4.53	4.53	4.41	4.47			18.8	18.8	###
2010-Mar-31 Wed	4.59	###	4.48	4.53	1,570,542	###	25.4	25.4	###
2010-Mar-30 Tue	4.59	###	4.58	4.59			###	###	0.3
2010-Mar-29 Mon	###	###	4.5	4.57			###	###	###
2010-Mar-26 Fri	4.49	4.73	4.49	###	3,248,723	###	###	###	0.0
2010-Mar-25 Thu	4.53	4.57	###	4.48	1,775,326	###	###	###	###
2010-Mar-24 Wed	4.46	###	###	4.58	1,516,273	0	###	###	0.3
2010-Mar-23 Tue	###	4.48	###	4.48			86.1	86.1	###
2010-Mar-22 Mon	###	###	###	###	307,327	0	80.2	80.2	0.0
2010-Mar-19 Fri	###	4.43	###	###			20.7	20.7	0.0
2010-Mar-18 Thu	4.47	4.47	###	###			17.4	17.4	0.0
2010-Mar-17 Wed	###	4.44	###	4.44	3,073,343	6,822,821	85.7	85.7	0.3
2010-Mar-16 Tue	###	4.44	###	###	5,511,383	12,235,270	###	###	0.0
2010-Mar-15 Mon	4.48	4.49	4.4	4.41			28.4	28.4	###
2010-Mar-12 Fri	4.48	4.48	###	4.45			###	###	0.3
2010-Mar-11 Thu	4.48	4.48	4.41	4.45			31.0	31.0	0.3
2010-Mar-10 Wed	4.47	4.49	4.42	4.46	1,259,326	###	32.3	32.3	0.3
2010-Mar-09 Tue	###	4.46	###	4.42	1,344,425	###	###	###	0.3
2010-Mar-08 Mon	4.29	###	4.28	###			###	###	0.0
2010-Mar-05 Fri	4.21	4.25	###	4.23			###	###	0.3
2010-Mar-04 Thu	4.22	4.25	###	4.2			###	###	###
2010-Mar-03 Wed	###	4.41	4.22	###	1,381,974	###	###	###	0.0
2010-Mar-02 Tue	###	###	4.24	###	1,378,779	###	31.1	31.1	0.0
2010-Mar-01 Mon	4.22	4.41	4.22	###			82.4	82.4	0.0
2010-Feb-26 Fri	4.26	4.29	###	4.23			###	###	0.3
2010-Feb-25 Thu	4.2	###	###	4.28			89.6	89.6	0.3
2010-Feb-24 Wed	###	4.23	###	4.2	2,631,048	###	###	###	###
2010-Feb-23 Tue	###	4.41	4.21	4.27			15.3	15.3	###
2010-Feb-22 Mon	###	4.46	###	4.46	1,422,452	###	83.8	83.8	0.3
2010-Feb-19 Fri	4.45	4.47	###	###	1,569,340	3,507,474	###	###	0.0
2010-Feb-18 Thu	###	###	###	4.41			5.9	5.9	###
2010-Feb-17 Wed	4.46	###	4.45	###			###	###	0.0
2010-Feb-16 Tue	4.45	4.47	###	4.4			27.3	27.3	0.3
2010-Feb-15 Mon	###	4.46	###	4.4			###	###	0.3
2010-Feb-12 Fri	4.45	4.47	###	###			###	###	0.0
2010-Feb-11 Thu	4.57	4.57	###	4.44	1,731,828	3,957,226	8.8	8.8	0.3
2010-Feb-10 Wed	4.45	4.56	###	4.56	3,023,082	6,892,626	###	###	0.3
2010-Feb-09 Tue	###	4.46	###	4.43			###	###	###
2010-Feb-08 Mon	###	4.46	###	4.4			84.1	84.1	0.3
2010-Feb-05 Fri	###	4.45	4.28	###			###	###	0.0
2010-Feb-04 Thu	4.45	4.53	###	4.4			31.1	31.1	0.3
2010-Feb-03 Wed	4.45	4.5	4.27	4.5	3,290,374	14,428,289	77.6	77.6	###
2010-Feb-02 Tue	4.45	4.57	4.41	4.45			###	###	0.3
2010-Feb-01 Mon	4.24	4.52	4.24	4.41	7,441,320	32,592,981	###	###	###
2010-Jan-29 Fri	###	###	###	###			###	###	0.0
2010-Jan-28 Thu	###	###	###	###			###	###	0.0
2010-Jan-27 Wed	###	###	###	4			85.6	85.6	0.3
2010-Jan-25 Mon	###	###	###	###			61.7	61.7	0.0
2010-Jan-22 Fri	###	###	4	###			###	###	0.0
2010-Jan-21 Thu	###	###	###	###			80.1	80.1	0.0
2010-Jan-20 Wed	###	###	###	###			###	###	0.0
2010-Jan-19 Tue	###	###	###	###			42.0	42.0	0.0
2010-Jan-18 Mon	###	###	###	###	1,769,046	0	68.2	68.2	0.0
2010-Jan-15 Fri	###	###	###	###	1,656,357	0	###	###	0.0
2010-Jan-14 Thu	###	###	###	###			26.6	26.6	0.0
2010-Jan-13 Wed	###	###	###	###	1,309,249	0	###	###	0.0
2010-Jan-12 Tue	###	###	###	###			###	###	0.0
2010-Jan-11 Mon	###	###	###	###			74.8	74.8	0.0
2010-Jan-08 Fri	###	###	###	###	1,670,146	0	28.0	28.0	0.0
2010-Jan-07 Thu	###	###	###	###	936,773	0	###	###	0.0
2010-Jan-06 Wed	4.23	4.23	###	###			12.0	12.0	0.0
2010-Jan-05 Tue	###	4.25	###	4.24			###	###	0.3
2010-Jan-04 Mon	###	###	###	###	497,123	0	77.6	77.6	0.0
2009-Dec-31 Thu	###	###	###	###			###	###	0.0
2009-Dec-30 Wed	###	###	###	###	500,254	0	###	###	0.0
2009-Dec-29 Tue	###	###	###	###			###	###	0.0
2009-Dec-24 Thu	###	###	4	###	506,427	1,012,854	###	###	0.0
2009-Dec-23 Wed	###	###	###	###	1,659,440	0	###	###	0.0
2009-Dec-22 Tue	###	###	4	###	1,600,956	###	68.7	68.7	0.0
2009-Dec-21 Mon	###	###	###	###	3,464,228	0	24.2	24.2	0.0
2009-Dec-18 Fri	3.83	###	3.83	###			95.4	95.4	0.0
2009-Dec-17 Thu	###	###	3.83	3.88	3,155,088	###	22.5	22.5	0.3
2009-Dec-16 Wed	###	###	3.86	###	3,186,076	6,149,126	86.5	86.5	0.0
2009-Dec-15 Tue	3.84	###	3.82	###	3,515,176	6,713,986	79.0	79.0	0.0
2009-Dec-14 Mon	3.87	3.87	3.77	3.83			31.4	31.4	###
2009-Dec-11 Fri	3.83	###	3.79	3.85			###	###	0.3
2009-Dec-10 Thu	3.8	3.84	3.72	3.75			28.6	28.6	0.3
2009-Dec-09 Wed	3.76	3.87	3.71	3.82	1,921,647	7,283,042	###	###	0.3
2009-Dec-08 Tue	3.87	###	3.73	3.8			24.6	24.6	###
2009-Dec-07 Mon	3.81	###	3.81	3.87	2,432,070	###	86.4	86.4	###
2009-Dec-04 Fri	###	4	3.77	3.79	1,497,272	###	###	###	###
2009-Dec-03 Thu	###	###	3.88	###			###	###	0.0
2009-Dec-02 Wed	###	###	###	4	1,278,186	0	###	###	0.3
2009-Dec-01 Tue	###	###	###	###			70.0	70.0	0.0
2009-Nov-30 Mon	###	###	###	###			###	###	0.0
2009-Nov-27 Fri	###	###	3.88	###			###	###	0.0
2009-Nov-26 Thu	###	4.2	###	###			76.7	76.7	0.0
2009-Nov-25 Wed	###	###	###	###			19.5	19.5	0.0
2009-Nov-24 Tue	4.23	###	###	###			###	###	0.0
2009-Nov-23 Mon	4.28	###	###	4.2			16.9	16.9	###
2009-Nov-20 Fri	4.53	4.53	4.22	4.26			###	###	0.3
2009-Nov-19 Thu	###	4.71	4.52	4.56	2,992,874	###	15.5	15.5	0.3
2009-Nov-18 Wed	4.82	4.85	###	###	1,446,022	###	###	###	0.0
2009-Nov-17 Tue	4.7	4.83	###	4.77	1,959,756	###	85.5	85.5	###
2009-Nov-16 Mon	4.55	4.71	4.55	###	1,116,653	###	###	###	0.0
2009-Nov-13 Fri	4.48	4.58	4.45	4.53			###	###	###
2009-Nov-12 Thu	4.55	###	4.52	4.55	1,238,759	###	74.2	74.2	0.3
2009-Nov-11 Wed	4.58	4.59	4.51	4.52	1,241,156	5,647,259	25.9	25.9	0.3
2009-Nov-10 Tue	###	4.7	4.46	4.57	2,172,754	###	19.8	19.8	###
2009-Nov-09 Mon	4.24	4.54	4.23	4.5			94.5	94.5	###
2009-Nov-06 Fri	4.22	4.24	###	###	1,611,026	3,415,375	###	###	0.0
2009-Nov-05 Thu	4.23	###	###	###	1,644,078	0	28.2	28.2	0.0
2009-Nov-04 Wed	4.42	4.42	###	4.2	3,612,747	7,984,170	7.2	7.2	###
2009-Nov-03 Tue	4.43	4.46	4.28	###	1,943,476	###	21.9	21.9	0.0
2009-Nov-02 Mon	4.4	4.42	4.28	###	2,569,357	###	27.2	27.2	0.0
2009-Oct-30 Fri	4.47	4.57	###	4.52	3,215,750	7,347,988	###	###	0.3
2009-Oct-29 Thu	4.4	###	4.29	###			46.5	46.5	0.0
2009-Oct-28 Wed	###	4.79	4.42	4.47			###	###	###
2009-Oct-27 Tue	4.75	4.83	###	###	4,997,454	12,068,851	32.3	32.3	0.0
2009-Oct-26 Mon	4.82	4.86	###	4.8	7,211,989	###	###	###	0.3
2009-Oct-23 Fri	5.22	5.25	4.88	###	3,345,873	16,946,846	5.3	5.3	0.0
2009-Oct-22 Thu	###	5.29	###	###	2,256,028	###	###	###	0.0
2009-Oct-21 Wed	###	###	###	###	2,815,981	0	81.3	81.3	0.0
2009-Oct-20 Tue	###	5.43	###	###	4,650,244	###	###	###	0.0
2009-Oct-19 Mon	5.47	5.47	5.23	5.28	2,121,288	###	14.0	14.0	0.4
2009-Oct-16 Fri	5.52	5.53	###	5.5			36.6	36.6	0.4
2009-Oct-15 Thu	5.5	5.58	5.44	5.45	2,054,370	11,319,578	###	###	###
2009-Oct-14 Wed	5.41	5.5	5.4	5.47	1,865,679	10,167,950	68.2	68.2	###
2009-Oct-13 Tue	###	5.57	###	5.44	1,503,942	4,188,478	###	###	0.4
2009-Oct-12 Mon	5.44	5.5	###	###			32.7	32.7	0.0
2009-Oct-09 Fri	5.51	5.55	###	###	2,014,051	###	19.5	19.5	0.0
2009-Oct-08 Thu	5.46	5.48	5.4	5.45			28.1	28.1	###
2009-Oct-07 Wed	5.44	5.49	###	5.43	4,235,254	11,625,772	30.1	30.1	0.4
2009-Oct-06 Tue	5.75	5.75	5.25	###	3,720,172	20,460,946	###	###	0.0
2009-Oct-05 Mon	5.25	###	###	5.55	1,352,520	0	94.5	94.5	###
2009-Oct-02 Fri	###	5.2	###	###			76.5	76.5	0.0
2009-Oct-01 Thu	5.23	###	###	5.23			70.3	70.3	###
2009-Sep-30 Wed	###	###	###	5.25	2,985,178	0	86.5	86.5	0.4
2009-Sep-29 Tue	###	###	###	###			36.5	36.5	0.0
2009-Sep-28 Mon	###	5.2	###	###	1,505,749	3,914,947	###	###	0.0
2009-Sep-25 Fri	5	###	###	###	2,339,446	0	###	###	0.0
2009-Sep-24 Thu	###	###	###	###	1,863,088	0	###	###	0.0
2009-Sep-23 Wed	###	5.23	###	5.22	5,222,980	###	###	###	0.4
2009-Sep-22 Tue	###	4.8	4.59	4.79			###	###	0.3
2009-Sep-21 Mon	###	###	4.45	###			36.3	36.3	0.0
2009-Sep-18 Fri	###	4.73	###	###	9,558,887	###	###	###	0.0
2009-Sep-17 Thu	4.57	###	4.57	###	7,933,573	###	76.1	76.1	0.0
2009-Sep-16 Wed	###	4.57	###	4.57			###	###	###
2009-Sep-15 Tue	4.42	4.44	4.26	###	3,380,540	14,705,348	22.5	22.5	0.0
2009-Sep-14 Mon	4.49	4.51	###	###	1,522,127	###	27.3	27.3	0.0
2009-Sep-11 Fri	4.58	###	4.48	4.51	1,885,343	###	22.5	22.5	0.3
2009-Sep-10 Thu	4.55	###	4.47	4.58			###	###	0.3
2009-Sep-09 Wed	4.46	4.53	4.42	4.46	1,450,081	###	71.1	71.1	0.3
2009-Sep-08 Tue	4.5	4.53	4.43	4.45	1,352,489	6,059,150	22.5	22.5	0.3
2009-Sep-07 Mon	4.58	###	4.44	4.5			###	###	###
2009-Sep-04 Fri	4.8	4.8	4.51	4.56			###	###	0.3
2009-Sep-03 Thu	4.7	4.74	###	###			###	###	0.0
2009-Sep-02 Wed	4.8	4.8	4.59	###	1,566,059	7,352,647	15.1	15.1	0.0
2009-Sep-01 Tue	###	4.83	4.59	4.82	1,864,372	###	90.2	90.2	0.3
2009-Aug-31 Mon	###	###	4.59	###	2,143,651	4,919,679	73.8	73.8	0.0
2009-Aug-28 Fri	4.48	4.58	4.45	4.53			###	###	###
2009-Aug-27 Thu	4.52	4.53	4.42	4.44	1,488,223	###	###	###	0.3
2009-Aug-26 Wed	###	4.7	4.46	4.5	3,989,982	###	16.0	16.0	###
2009-Aug-25 Tue	4.7	4.7	4.42	4.52			###	###	0.3
2009-Aug-24 Mon	4.7	4.74	4.51	###	944,682	4,369,154	22.7	22.7	0.0
2009-Aug-21 Fri	###	###	4.55	4.58	1,137,888	###	###	###	0.3
2009-Aug-20 Thu	4.74	4.75	4.52	4.73	2,165,189	10,035,651	39.5	39.5	0.3
2009-Aug-19 Wed	###	###	4.57	###			35.7	35.7	0.0
2009-Aug-18 Tue	###	4.71	4.55	###			70.3	70.3	0.0
2009-Aug-17 Mon	###	###	4.57	###	1,175,386	2,685,757	78.1	78.1	0.0
2009-Aug-14 Fri	4.76	4.77	###	###	1,651,851	###	###	###	0.0
2009-Aug-13 Thu	4.75	4.77	4.71	4.75	1,492,285	###	60.0	60.0	###
2009-Aug-12 Wed	4.73	4.76	###	4.7	3,881,658	9,238,346	28.2	28.2	0.3
2009-Aug-11 Tue	4.87	4.89	4.78	4.88	3,355,321	16,222,977	###	###	0.3
2009-Aug-10 Mon	###	5	4.78	###	2,472,471	12,090,383	29.0	29.0	0.0
2009-Aug-07 Fri	###	###	4.8	###	2,488,424	###	###	###	0.0
2009-Aug-06 Thu	4.7	###	###	4.88			###	###	0.3
2009-Aug-05 Wed	4.73	4.74	4.56	###			33.3	33.3	0.0
2009-Aug-04 Tue	4.58	4.81	4.58	4.73	6,229,077	###	87.7	87.7	0.3
2009-Aug-03 Mon	###	4.52	4.21	4.48			###	###	###
2009-Jul-31 Fri	4.47	4.48	###	###			11.4	11.4	0.0
2009-Jul-30 Thu	4.43	4.58	###	4.4			25.8	25.8	0.3
2009-Jul-29 Wed	###	4.58	###	4.45			83.7	83.7	0.3
2009-Jul-28 Tue	###	###	###	4.42			8.9	8.9	0.3
2009-Jul-27 Mon	###	4.79	4.51	###			###	###	0.0
2009-Jul-24 Fri	4.46	###	###	4.55	3,104,046	0	80.6	80.6	0.3
2009-Jul-23 Thu	4.28	###	4.21	4.25	1,919,184	4,039,882	24.2	24.2	###
2009-Jul-22 Wed	###	###	4.24	4.26			24.2	24.2	0.3
2009-Jul-21 Tue	###	###	###	###			89.3	89.3	0.0
2009-Jul-20 Mon	###	###	###	###	3,050,977	0	###	###	0.0
2009-Jul-17 Fri	3.89	###	3.87	###	2,256,554	###	###	###	0.0
2009-Jul-16 Thu	3.88	###	3.81	3.85	1,918,170	###	###	###	0.3
2009-Jul-15 Wed	3.78	3.85	3.75	3.82	1,596,788	###	69.2	69.2	0.3
2009-Jul-14 Tue	3.58	3.79	3.56	3.75			###	###	0.3
2009-Jul-13 Mon	3.54	3.57	3.5	3.51			36.6	36.6	###
2009-Jul-10 Fri	3.49	3.58	3.47	3.56			###	###	0.3
2009-Jul-09 Thu	3.47	3.51	3.4	3.51	1,096,121	###	75.0	75.0	###
2009-Jul-08 Wed	3.44	3.51	###	3.49			80.6	80.6	###
2009-Jul-07 Tue	3.52	3.55	3.45	3.52	988,773	###	77.9	77.9	###
2009-Jul-06 Mon	###	###	3.47	3.53			###	###	0.3
2009-Jul-03 Fri	3.78	3.78	###	###			7.8	7.8	0.0
2009-Jul-02 Thu	3.76	3.86	3.74	3.78			75.0	75.0	0.3
2009-Jul-01 Wed	3.76	3.77	###	3.74			27.4	27.4	0.3
2009-Jun-30 Tue	3.72	3.8	3.71	3.79			###	###	###
2009-Jun-29 Mon	3.72	3.72	###	###	1,371,828	###	###	###	0.0
2009-Jun-26 Fri	###	3.71	###	3.7			###	###	0.3
2009-Jun-25 Thu	3.54	###	3.54	###	1,262,746	###	###	###	0.0
2009-Jun-24 Wed	3.55	###	3.51	3.55			###	###	###
2009-Jun-23 Tue	3.59	###	3.52	3.53	777,171	1,367,820	###	###	0.3
2009-Jun-22 Mon	###	###	###	###	902,188	0	###	###	0.0
2009-Jun-19 Fri	3.59	###	3.52	###			82.6	82.6	0.0
2009-Jun-18 Thu	3.74	3.74	3.59	###			20.7	20.7	0.0
2009-Jun-17 Wed	3.75	3.76	###	3.71	1,301,071	###	34.4	34.4	###
2009-Jun-16 Tue	3.8	3.8	###	3.7			###	###	0.3
2009-Jun-15 Mon	3.83	3.86	3.8	3.81			38.0	38.0	0.3
2009-Jun-12 Fri	4	###	3.77	3.85			13.8	13.8	0.3
2009-Jun-11 Thu	3.76	###	3.72	###			90.3	90.3	0.0
2009-Jun-10 Wed	3.71	3.77	3.7	3.74			###	###	0.3
2009-Jun-09 Tue	3.74	3.76	###	3.73			###	###	###
2009-Jun-05 Fri	3.71	3.73	###	3.7	2,969,853	5,538,775	###	###	0.3
2009-Jun-04 Thu	3.79	3.79	###	3.77			36.3	36.3	###
2009-Jun-03 Wed	3.89	###	3.82	3.87			###	###	###
2009-Jun-02 Tue	3.8	###	3.78	###			88.7	88.7	0.0
2009-Jun-01 Mon	3.7	3.8	###	3.75	1,238,056	###	###	###	0.3
2009-May-29 Fri	3.53	###	3.53	###	4,262,342	###	80.2	80.2	0.0
2009-May-28 Thu	3.55	###	3.5	3.55	1,574,548	2,755,459	71.4	71.4	###
2009-May-27 Wed	###	###	3.54	###	1,521,846	###	###	###	0.0
2009-May-26 Tue	3.51	3.56	3.51	3.52	1,606,579	5,679,256	70.7	70.7	###
2009-May-25 Mon	3.58	3.58	3.5	3.53			29.2	29.2	0.3
2009-May-22 Fri	3.5	###	3.49	3.57			82.0	82.0	0.3
2009-May-21 Thu	###	###	3.5	3.53			###	###	0.3
2009-May-20 Wed	###	###	3.57	###	2,364,058	4,219,843	###	###	0.0
2009-May-19 Tue	###	3.7	###	###	2,617,523	###	74.0	74.0	0.0
2009-May-18 Mon	3.56	###	3.51	###	1,640,252	2,878,642	82.8	82.8	0.0
2009-May-15 Fri	###	###	###	3.7	1,664,789	0	10.4	10.4	0.3
2009-May-14 Thu	3.57	###	3.51	###			###	###	0.0
2009-May-13 Wed	###	###	###	3.72			10.8	10.8	0.3
2009-May-12 Tue	3.85	###	3.83	3.85			74.6	74.6	0.3
2009-May-11 Mon	###	###	###	###			###	###	0.0
2009-May-08 Fri	###	###	###	4			23.4	23.4	0.3
2009-May-07 Thu	4.2	4.23	###	###	5,223,249	11,047,171	18.2	18.2	0.0
2009-May-06 Wed	3.82	3.89	3.75	3.89			###	###	0.3
2009-May-05 Tue	3.87	3.88	3.73	3.78	1,502,982	5,718,846	20.7	20.7	0.3
2009-May-04 Mon	3.59	3.78	3.59	3.76	1,007,650	###	83.9	83.9	0.3
2009-May-01 Fri	3.49	3.59	3.48	3.58			81.2	81.2	0.3
2009-Apr-30 Thu	3.56	###	3.45	###			###	###	0.0
2009-Apr-29 Wed	###	3.57	###	3.49			###	###	###
2009-Apr-28 Tue	3.27	###	3.24	3.29	1,304,586	2,113,429	71.9	71.9	###
2009-Apr-27 Mon	3.4	3.46	3.25	3.29			###	###	###
2009-Apr-24 Fri	3.5	3.55	###	###			15.4	15.4	0.0
2009-Apr-23 Thu	3.46	3.55	3.4	3.47			###	###	0.2
2009-Apr-22 Wed	3.4	3.53	###	3.47	7,496,877	13,231,987	81.7	81.7	0.2
2009-Apr-21 Tue	###	###	###	###	0				0.0
2009-Apr-20 Mon	###	###	###	###			12.5	12.5	0.0
2009-Apr-17 Fri	4.29	###	###	###			22.2	22.2	0.0
2009-Apr-16 Thu	###	###	###	###	3,121,724	0	###	###	0.0
2009-Apr-15 Wed	3.85	###	3.81	###	1,373,076	###	86.0	86.0	0.0
2009-Apr-14 Tue	3.78	3.87	3.72	3.85	995,742	3,778,840	74.9	74.9	0.3
2009-Apr-09 Thu	3.57	3.8	3.57	3.79	1,126,187	###	###	###	###
2009-Apr-08 Wed	3.54	3.58	3.45	3.55			###	###	###
2009-Apr-07 Tue	###	###	3.5	3.56			###	###	0.3
2009-Apr-06 Mon	3.48	###	3.47	###	577,483	###	83.8	83.8	0.0
2009-Apr-03 Fri	3.51	3.54	###	3.45			23.1	23.1	###
2009-Apr-02 Thu	3.48	###	3.46	3.5	842,929	###	###	###	0.3
2009-Apr-01 Wed	###	3.47	###	3.42			###	###	0.2
2009-Mar-31 Tue	3.45	3.45	###	3.41	2,025,789	3,494,486	###	###	###
2009-Mar-30 Mon	###	###	3.46	3.48			13.6	13.6	0.2
2009-Mar-27 Fri	###	###	3.57	###			67.3	67.3	0.0
2009-Mar-26 Thu	3.72	3.75	3.55	###			###	###	0.0
2009-Mar-25 Wed	3.78	3.84	3.74	3.74	1,588,171	###	###	###	0.3
2009-Mar-24 Tue	3.77	3.85	###	3.83			###	###	###
2009-Mar-23 Mon	###	###	3.56	###	1,253,447	###	###	###	0.0
2009-Mar-20 Fri	3.81	3.84	3.58	###			17.5	17.5	0.0
2009-Mar-19 Thu	###	3.86	###	3.85	5,438,728	10,496,745	###	###	0.3
2009-Mar-18 Wed	3.89	###	3.72	3.85	2,373,189	###	29.9	29.9	0.3
2009-Mar-17 Tue	3.82	3.89	3.75	3.82			###	###	0.3
2009-Mar-16 Mon	3.89	###	3.71	3.83	2,382,289	4,419,146	19.1	19.1	###
2009-Mar-13 Fri	###	3.76	###	3.75			###	###	0.3
2009-Mar-12 Thu	###	3.77	3.47	3.47			8.1	8.1	0.2
2009-Mar-11 Wed	3.5	###	3.46	3.58			80.6	80.6	0.3
2009-Mar-10 Tue	###	3.42	3.26	3.4	1,768,287	5,906,078	###	###	0.2
2009-Mar-09 Mon	3.27	###	3.25	###	1,539,781	2,502,144	82.8	82.8	0.0
2009-Mar-06 Fri	3.25	###	###	3.25			###	###	0.2
2009-Mar-05 Thu	###	3.42	3.27	###			###	###	0.0
2009-Mar-04 Wed	###	###	3.25	###			28.4	28.4	0.0
2009-Mar-03 Tue	3.48	3.51	3.44	3.44			###	###	0.2
2009-Mar-02 Mon	3.55	###	3.51	3.55			###	###	###
2009-Feb-27 Fri	3.7	3.85	###	3.71			###	###	###
2009-Feb-26 Thu	3.83	###	###	3.74	1,140,151	0	19.6	19.6	0.3
2009-Feb-25 Wed	3.8	4	3.74	3.79			37.1	37.1	###
2009-Feb-24 Tue	3.4	###	###	###	1,921,826	0	93.2	93.2	0.0
2009-Feb-23 Mon	###	###	3.44	3.47			###	###	0.2
2009-Feb-20 Fri	3.72	3.74	3.58	###	648,522	###	###	###	0.0
2009-Feb-19 Thu	3.71	3.82	3.7	3.74			###	###	0.3
2009-Feb-18 Wed	3.86	###	###	3.72	757,875	0	###	###	0.3
2009-Feb-17 Tue	###	###	3.88	###	980,089	1,901,372	30.4	30.4	0.0
2009-Feb-16 Mon	4	###	3.89	###			###	###	0.0
2009-Feb-13 Fri	3.72	###	3.72	4			92.5	92.5	0.3
2009-Feb-12 Thu	3.8	3.85	###	3.8			67.1	67.1	###
2009-Feb-11 Wed	3.76	3.88	3.7	3.85			###	###	0.3
2009-Feb-10 Tue	3.72	###	3.72	3.85	2,043,374	3,800,675	89.0	89.0	0.3
2009-Feb-09 Mon	3.58	###	3.52	3.58			72.0	72.0	0.3
2009-Feb-06 Fri	###	###	3.5	3.5			###	###	0.3
2009-Feb-05 Thu	3.57	###	3.52	3.52	859,486	###	###	###	###
2009-Feb-04 Wed	3.56	3.72	3.54	###	1,350,381	4,901,883	86.9	86.9	0.0
2009-Feb-03 Tue	3.7	3.78	3.57	3.58			18.6	18.6	0.3
2009-Feb-02 Mon	3.71	3.78	3.7	3.73			74.2	74.2	###
2009-Jan-30 Fri	3.79	3.83	3.7	3.75			###	###	0.3
2009-Jan-29 Thu	###	###	3.83	3.87			###	###	###
2009-Jan-28 Wed	3.79	###	3.78	###	989,048	###	91.8	91.8	0.0
2009-Jan-27 Tue	###	###	###	###	960,940	0	###	###	0.0
2009-Jan-23 Fri	###	3.74	3.55	###	960,442	###	###	###	0.0
2009-Jan-22 Thu	###	3.77	###	3.73	362,821	###	###	###	###
2009-Jan-21 Wed	###	3.78	###	3.75	1,122,826	2,122,141	###	###	0.3
2009-Jan-20 Tue	3.58	###	3.57	###			90.1	90.1	0.0
2009-Jan-19 Mon	###	3.77	###	###	808,573	###	78.7	78.7	0.0
2009-Jan-16 Fri	3.58	###	3.56	3.58			72.2	72.2	0.3
2009-Jan-15 Thu	3.57	###	3.51	3.51			###	###	###
2009-Jan-14 Wed	###	3.79	3.54	3.71	3,011,785	###	81.6	81.6	###
2009-Jan-13 Tue	3.57	###	3.51	3.55			30.3	30.3	###
2009-Jan-12 Mon	3.71	3.75	3.55	###			###	###	0.0
2009-Jan-09 Fri	3.75	3.8	###	3.76			70.4	70.4	0.3
2009-Jan-08 Thu	3.84	3.88	###	3.71	1,130,476	2,193,123	19.7	19.7	###
2009-Jan-07 Wed	###	###	3.82	3.88			###	###	0.3
2009-Jan-06 Tue	3.85	###	3.85	###			73.9	73.9	0.0
2009-Jan-05 Mon	###	4	3.84	3.86			22.8	22.8	0.3
2009-Jan-02 Fri	3.84	###	3.84	###			70.4	70.4	0.0
2008-Dec-31 Wed	###	###	3.87	3.88	453,748	###	12.9	12.9	0.3
2008-Dec-30 Tue	###	###	3.78	###			61.2	61.2	0.0
2008-Dec-29 Mon	###	###	3.84	###	725,873	1,393,676	###	###	0.0
2008-Dec-24 Wed	3.87	###	3.78	3.85			###	###	0.3
2008-Dec-23 Tue	3.74	3.87	3.74	3.85			###	###	0.3
2008-Dec-22 Mon	3.83	3.87	3.74	3.78			32.8	32.8	0.3
2008-Dec-19 Fri	3.8	3.86	3.71	3.82			###	###	0.3
2008-Dec-18 Thu	3.72	3.83	3.71	3.8	4,221,729	###	77.8	77.8	###
2008-Dec-17 Wed	###	###	###	3.76	1,547,586	0	###	###	0.3
2008-Dec-16 Tue	###	###	###	3.78			15.4	15.4	0.3
2008-Dec-15 Mon	###	###	###	###			74.1	74.1	0.0
2008-Dec-12 Fri	3.86	###	3.7	3.85	2,933,976	5,427,855	###	###	0.3
2008-Dec-11 Thu	3.8	###	###	3.86			###	###	0.3
2008-Dec-10 Wed	3.87	###	3.76	###			70.6	70.6	0.0
2008-Dec-09 Tue	###	###	###	4	2,348,471	0	26.4	26.4	0.3
2008-Dec-08 Mon	3.83	###	3.83	###			90.2	90.2	0.0
2008-Dec-05 Fri	3.81	###	3.8	3.86			81.4	81.4	0.3
2008-Dec-04 Thu	3.88	###	3.71	3.85	658,487	###	40.6	40.6	0.3
2008-Dec-03 Wed	###	3.86	###	3.76	790,345	###	85.4	85.4	0.3
2008-Dec-02 Tue	3.78	3.79	3.57	3.73	1,023,025	###	###	###	###
2008-Dec-01 Mon	4	4	3.71	3.81			14.1	14.1	0.3
2008-Nov-28 Fri	3.5	###	3.5	###	1,504,374	2,632,654	###	###	0.0
2008-Nov-27 Thu	3.5	3.73	3.5	###			###	###	0.0
2008-Nov-26 Wed	3.72	3.8	3.52	3.52	1,036,580	3,793,882	###	###	###
2008-Nov-25 Tue	###	3.72	3.53	3.7	1,749,588	6,342,256	###	###	0.3
2008-Nov-24 Mon	3.76	3.81	3.42	3.52			###	###	###
2008-Nov-21 Fri	3.4	3.83	###	3.8			92.9	92.9	###
2008-Nov-20 Thu	###	###	###	###			###	###	0.0
2008-Nov-19 Wed	3.72	3.72	3.4	###			38.7	38.7	0.0
2008-Nov-18 Tue	3.8	3.81	###	3.79	2,718,344	5,178,445	48.1	48.1	###
2008-Nov-17 Mon	3.8	3.82	###	3.8	1,922,282	3,671,558	82.1	82.1	###
2008-Nov-14 Fri	3.8	3.86	3.73	3.73	3,006,044	###	31.8	31.8	###
2008-Nov-13 Thu	###	3.82	###	###	725,629	1,385,951	84.4	84.4	0.0
2008-Nov-12 Wed	3.55	3.72	3.55	###	1,408,127	5,118,541	87.0	87.0	0.0
2008-Nov-11 Tue	###	3.75	###	###	1,745,726	###	###	###	0.0
2008-Nov-10 Mon	###	3.75	###	###	1,677,153	###	80.7	80.7	0.0
2008-Nov-07 Fri	3.8	3.8	3.59	###	1,671,224	6,175,172	###	###	0.0
2008-Nov-06 Thu	3.7	3.8	3.7	3.77			86.9	86.9	###
2008-Nov-05 Wed	###	###	3.74	3.76	2,730,787	5,106,571	###	###	0.3
2008-Nov-04 Tue	3.8	3.85	3.72	3.79	1,685,254	6,378,686	29.6	29.6	###
2008-Nov-03 Mon	3.75	3.85	3.75	3.81	2,611,078	###	63.4	63.4	0.3
2008-Oct-31 Fri	3.88	###	###	3.8	3,266,723	0	###	###	###
2008-Oct-30 Thu	###	###	3.7	3.88			25.1	25.1	0.3
2008-Oct-29 Wed	4.49	4.49	3.81	###	6,874,148	###	7.2	7.2	0.0
2008-Oct-28 Tue	5.4	5.59	5.21	5.5	1,561,143	8,430,172	###	###	0.4
2008-Oct-27 Mon	5.49	###	5.41	5.45	3,576,847	9,675,371	###	###	###
2008-Oct-24 Fri	5.58	5.79	5.4	5.5	1,516,845	8,486,747	###	###	0.4
2008-Oct-23 Thu	5.53	###	5.53	5.58	1,461,357	4,040,652	82.6	82.6	0.4
2008-Oct-22 Wed	###	6.23	5.75	5.85	958,023	5,738,557	###	###	0.4
2008-Oct-21 Tue	###	###	###	###			8.5	8.5	0.0
2008-Oct-20 Mon	###	6.77	###	6.5	807,689	2,734,027	###	###	0.5
2008-Oct-17 Fri	6.24	6.45	###	###	630,123	2,032,146	###	###	0.0
2008-Oct-16 Thu	###	###	5.85	6			83.4	83.4	0.4
2008-Oct-15 Wed	###	###	###	###	1,321,844	0	###	###	0.0
2008-Oct-14 Tue	###	6.48	###	6.2	1,733,645	###	###	###	0.4
2008-Oct-13 Mon	###	5.48	###	5.45	3,302,445	###	71.5	71.5	###
2008-Oct-10 Fri	###	5.55	###	###	2,289,085	###	55.7	55.7	0.0
2008-Oct-09 Thu	###	###	5.82	5.87	5,570,929	###	###	###	###
2008-Oct-08 Wed	6.48	###	###	###	1,547,143	0	###	###	0.0
2008-Oct-07 Tue	###	6.45	###	###	2,479,258	###	###	###	0.0
2008-Oct-06 Mon	6.83	6.83	6.5	6.51	398,273	2,654,489	###	###	###
2008-Oct-03 Fri	###	###	6.7	6.79			###	###	0.5
2008-Oct-02 Thu	6.83	###	6.7	###	1,485,245	4,975,570	###	###	0.0
2008-Oct-01 Wed	6.24	6.84	6.24	6.7	1,642,777	###	94.9	94.9	0.5
2008-Sep-30 Tue	6.2	###	###	6.46	1,963,971	0	###	###	###
2008-Sep-29 Mon	7.2	###	###	6.7			###	###	0.5
2008-Sep-26 Fri	###	7.2	6.81	7			###	###	0.5
2008-Sep-25 Thu	7.2	7.25	###	###			###	###	0.0
2008-Sep-24 Wed	7.21	###	###	7.24	3,645,555	0	###	###	0.5
2008-Sep-23 Tue	7.4	7.4	6.89	7.28			28.0	28.0	0.5
2008-Sep-22 Mon	7.7	7.89	###	7.4			###	###	0.5
2008-Sep-19 Fri	###	###	6.75	###			67.7	67.7	0.0
2008-Sep-18 Thu	6.55	6.8	6.24	###			75.4	75.4	0.0
2008-Sep-17 Wed	###	###	6.87	###			25.1	25.1	0.0
2008-Sep-16 Tue	###	7.5	###	7			16.4	16.4	0.5
2008-Sep-15 Mon	###	###	6.73	7	2,126,387	###	###	###	0.5
2008-Sep-12 Fri	7	###	6.85	7	2,848,144	###	###	###	0.5
2008-Sep-11 Thu	7.2	7.2	6.71	6.81	3,664,871	25,489,177	###	###	###
2008-Sep-10 Wed	6.59	###	6.57	7	2,672,959	8,780,670	94.5	94.5	0.5
2008-Sep-09 Tue	6.73	###	###	###	3,571,882	0	89.5	89.5	0.0
2008-Sep-08 Mon	6.42	###	###	###			95.6	95.6	0.0
2008-Sep-05 Fri	###	6.4	###	###	2,075,081	6,640,259	85.0	85.0	0.0
2008-Sep-04 Thu	6.27	###	###	###	1,634,850	0	32.1	32.1	0.0
2008-Sep-03 Wed	###	6.45	###	###			15.0	15.0	0.0
2008-Sep-02 Tue	6	###	###	6.22			###	###	0.4
2008-Sep-01 Mon	###	###	5.89	###	1,169,879	###	72.7	72.7	0.0
2008-Aug-29 Fri	5.89	###	5.72	###			###	###	0.0
2008-Aug-28 Thu	5.51	###	5.41	5.72			87.9	87.9	0.4
2008-Aug-27 Wed	5.71	5.74	5.51	5.59			18.4	18.4	###
2008-Aug-26 Tue	5.5	5.72	5.45	5.5			65.4	65.4	0.4
2008-Aug-25 Mon	###	5.87	###	5.73			###	###	###
2008-Aug-22 Fri	###	###	###	5.48	2,569,573	0	###	###	###
2008-Aug-21 Thu	###	5.48	###	###	894,720	###	83.8	83.8	0.0
2008-Aug-20 Wed	5.5	5.58	5.22	###			13.6	13.6	0.0
2008-Aug-19 Tue	5.51	###	5.47	###			87.3	87.3	0.0
2008-Aug-18 Mon	5.57	###	5.44	5.53	3,030,888	###	29.5	29.5	###
2008-Aug-15 Fri	5.57	5.57	5.4	5.51			###	###	###
2008-Aug-14 Thu	5.45	5.53	###	5.51			###	###	###
2008-Aug-13 Wed	5.42	5.56	###	5.43	2,403,683	###	79.6	79.6	0.4
2008-Aug-12 Tue	###	5.5	5.29	5.45	2,446,286	###	###	###	###
2008-Aug-11 Mon	5.5	5.58	5.26	###	3,742,881	###	###	###	0.0
2008-Aug-08 Fri	5.25	5.46	5.22	###			73.6	73.6	0.0
2008-Aug-07 Thu	###	5.58	###	###			###	###	0.0
2008-Aug-06 Wed	5.47	5.48	###	###	2,211,478	6,059,449	7.5	7.5	0.0
2008-Aug-05 Tue	###	5.22	4.85	###			###	###	0.0
2008-Aug-04 Mon	4.8	###	4.8	###	2,314,040	###	91.3	91.3	0.0
2008-Aug-01 Fri	4.85	4.88	###	4.8			31.2	31.2	0.3
2008-Jul-31 Thu	4.86	###	4.77	4.85			32.5	32.5	###
2008-Jul-30 Wed	4.52	###	4.5	4.85			95.3	95.3	###
2008-Jul-29 Tue	6	###	5.87	###			###	###	0.0
2008-Jul-28 Mon	6.2	6.26	###	6.26			81.9	81.9	0.4
2008-Jul-25 Fri	###	###	###	6.2	2,479,923	0	22.7	22.7	0.4
2008-Jul-24 Thu	6.28	6.48	6.28	6.43	1,785,054	11,388,644	81.1	81.1	###
2008-Jul-23 Wed	###	6.5	###	###	3,064,945	9,961,071	84.3	84.3	0.0
2008-Jul-22 Tue	###	###	###	###	2,586,474	0	###	###	0.0
2008-Jul-21 Mon	5.89	###	5.89	###	2,450,570	7,216,928	83.1	83.1	0.0
2008-Jul-18 Fri	6.2	6.2	5.82	5.87			12.3	12.3	###
2008-Jul-17 Thu	###	###	###	6.26			85.7	85.7	0.4
2008-Jul-16 Wed	###	6.23	5.77	###			###	###	0.0