(ALS) ALESCO CORPORATION LIMITED Daily Prices

New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

_{Currently Fri 24-Apr-19 09:19:44 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

(ALS) ALESCO CORPORATION LIMITED Daily Prices...

TOC Company Info for ALS Limits

Company Details for (ALS) ALESCO CORPORATION LIMITED

Listing Code	ALS
Listing Name	ALESCO CORPORATION LIMITED
GICS Sector	Capital Goods
ISIN Name	ALESCO CORPORATION
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000ALS2

Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for ALS .. Friday 28th December 2012

ALS 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	###	###	###
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for ALS Bottom

End of day Prices (full format),

76800 Days for (ALS) ALESCO CORPORATION LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.16
2013-Jan-29 Tue	1.625	1.625	1.625	1.625	0				###
2013-Jan-25 Fri	1.625	1.625	1.625	1.625	0				###
2013-Jan-24 Thu	1.625	1.625	1.625	1.625	0				###
2013-Jan-23 Wed	1.625	1.625	1.625	1.625	0				###
2013-Jan-22 Tue	1.625	1.625	1.625	1.625	0				###
2013-Jan-21 Mon	1.625	1.625	1.625	1.625	0				###
2013-Jan-18 Fri	1.625	1.625	1.625	1.625	0				###
2013-Jan-17 Thu	1.625	1.625	1.625	1.625	0				###
2013-Jan-16 Wed	1.625	1.625	1.625	1.625	0				###
2013-Jan-15 Tue	1.625	1.625	1.625	1.625	0				###
2013-Jan-14 Mon	1.625	1.625	1.625	1.625	0				###
2013-Jan-11 Fri	1.625	1.625	1.625	1.625	0				###
2013-Jan-10 Thu	1.625	1.625	1.625	1.625	0				###
2013-Jan-09 Wed	1.625	1.625	1.625	1.625	0				###
2013-Jan-08 Tue	1.625	1.625	1.625	1.625	0				###
2013-Jan-07 Mon	1.625	1.625	1.625	1.625	0				###
2013-Jan-04 Fri	1.625	1.625	1.625	1.625	0				###
2013-Jan-03 Thu	1.625	1.625	1.625	1.625	0				###
2013-Jan-02 Wed	1.625	1.625	1.625	1.625	0				###
2012-Dec-31 Mon	1.625	1.625	1.625	1.625	0				###
2012-Dec-28 Fri	###	###	1.625	1.625			###	###	###
2012-Dec-27 Thu	###	###	###	###	24,943	0	###	###	0.0
2012-Dec-24 Mon	###	###	###	###	2,525	0	71.1	71.1	0.0
2012-Dec-21 Fri	###	###	###	###			79.2	79.2	0.0
2012-Dec-20 Thu	###	###	###	###			70.2	70.2	0.0
2012-Dec-19 Wed	###	###	###	###	22,650	0	85.2	85.2	0.0
2012-Dec-18 Tue	###	###	###	###			###	###	0.0
2012-Dec-17 Mon	1.625	1.625	###	###	563,953	###	25.1	25.1	0.0
2012-Dec-14 Fri	###	###	1.625	1.625	15,556	###	26.1	26.1	###
2012-Dec-13 Thu	###	###	1.625	1.625	6,275	###	24.9	24.9	###
2012-Dec-12 Wed	1.625	###	1.625	###			77.0	77.0	0.0
2012-Dec-11 Tue	1.625	###	1.625	###			76.5	76.5	0.0
2012-Dec-10 Mon	###	###	1.625	###			74.7	74.7	0.0
2012-Dec-07 Fri	1.625	###	1.625	###			###	###	0.0
2012-Dec-06 Thu	###	###	1.625	###			###	###	0.0
2012-Dec-05 Wed	###	###	1.625	###	5,056	###	67.2	67.2	0.0
2012-Dec-04 Tue	###	###	###	###			33.2	33.2	0.0
2012-Dec-03 Mon	1.85	1.85	###	###	165,645	153,221	1.4	1.4	0.0
2012-Nov-30 Fri	###	###	###	1.925	742,028	0	13.7	13.7	0.1
2012-Nov-29 Thu	###	###	###	###	185,885	0	82.3	82.3	0.0
2012-Nov-28 Wed	###	###	###	###	210,454	0	###	###	0.0
2012-Nov-27 Tue	###	###	###	###			72.4	72.4	0.0
2012-Nov-26 Mon	###	###	###	###			###	###	0.0
2012-Nov-23 Fri	###	###	###	###	60,458	0	68.9	68.9	0.0
2012-Nov-22 Thu	###	###	###	###	49,643	0	67.1	67.1	0.0
2012-Nov-21 Wed	###	###	###	###	114,455	0	78.8	78.8	0.0
2012-Nov-20 Tue	1.925	1.925	###	###			###	###	0.0
2012-Nov-19 Mon	1.925	###	###	###			###	###	0.0
2012-Nov-16 Fri	###	1.925	###	###	235,356	###	###	###	0.0
2012-Nov-15 Thu	###	###	###	###			###	###	0.0
2012-Nov-14 Wed	###	###	###	###			###	###	0.0
2012-Nov-13 Tue	###	###	###	###			36.5	36.5	0.0
2012-Nov-12 Mon	###	###	###	###			###	###	0.0
2012-Nov-09 Fri	###	###	###	###			23.6	23.6	0.0
2012-Nov-08 Thu	###	###	###	###			67.7	67.7	0.0
2012-Nov-07 Wed	###	###	###	1.922			68.8	68.8	0.1
2012-Nov-06 Tue	###	###	###	###			###	###	0.0
2012-Nov-05 Mon	###	###	###	###			###	###	0.0
2012-Nov-02 Fri	###	###	###	###			18.7	18.7	0.0
2012-Nov-01 Thu	###	1.945	1.89	1.89			###	###	###
2012-Oct-31 Wed	###	1.945	###	###	18,674	###	66.8	66.8	0.0
2012-Oct-30 Tue	1.945	###	###	1.945	50,357	0	76.2	76.2	0.1
2012-Oct-29 Mon	1.945	###	1.945	###	36,929	###	###	###	0.0
2012-Oct-26 Fri	1.945	###	1.945	###	21,171	20,588	###	###	0.0
2012-Oct-25 Thu	###	###	###	###			72.6	72.6	0.0
2012-Oct-24 Wed	###	###	###	###			###	###	0.0
2012-Oct-23 Tue	###	###	###	###	20,627	0	###	###	0.0
2012-Oct-22 Mon	1.945	###	1.945	###	113,359	110,241	###	###	0.0
2012-Oct-19 Fri	1.945	###	###	###			64.0	64.0	0.0
2012-Oct-18 Thu	1.955	1.955	###	1.955			###	###	###
2012-Oct-17 Wed	###	###	###	1.955			69.7	69.7	###
2012-Oct-16 Tue	###	1.955	###	###			74.2	74.2	0.0
2012-Oct-15 Mon	1.945	###	1.945	###			###	###	0.0
2012-Oct-12 Fri	1.945	###	###	###			###	###	0.0
2012-Oct-11 Thu	###	1.955	###	###	102,844	###	###	###	0.0
2012-Oct-10 Wed	###	###	1.945	###	1,418,874	1,379,854	69.1	69.1	0.0
2012-Oct-09 Tue	1.955	1.955	1.945	1.945			23.6	23.6	0.1
2012-Oct-08 Mon	###	###	1.945	###			74.2	74.2	0.0
2012-Oct-05 Fri	1.955	###	###	1.955	333,083	0	61.8	61.8	###
2012-Oct-04 Thu	###	###	###	1.955			###	###	###
2012-Oct-03 Wed	1.955	###	1.955	###	339,787	332,141	###	###	0.0
2012-Oct-02 Tue	###	###	###	1.955	66,671	0	63.9	63.9	###
2012-Oct-01 Mon	###	1.955	1.945	1.955	55,556	###	###	###	###
2012-Sep-28 Fri	###	###	###	###			20.8	20.8	0.0
2012-Sep-27 Thu	2	2	2	2	0				0.1
2012-Sep-26 Wed	2	2	2	2	0				0.1
2012-Sep-25 Tue	###	2	###	2	294,285	294,285	93.7	93.7	0.1
2012-Sep-24 Mon	###	###	###	###	100,883	0	76.6	76.6	0.0
2012-Sep-21 Fri	###	###	###	###	254,528	0	###	###	0.0
2012-Sep-20 Thu	###	###	###	###			72.0	72.0	0.0
2012-Sep-19 Wed	###	###	###	###			67.3	67.3	0.0
2012-Sep-18 Tue	###	###	###	###	81,157	0	###	###	0.0
2012-Sep-17 Mon	###	###	###	###	28,942	0	29.5	29.5	0.0
2012-Sep-14 Fri	###	###	###	###	47,856	0	69.2	69.2	0.0
2012-Sep-13 Thu	###	###	###	###			73.5	73.5	0.0
2012-Sep-12 Wed	###	###	###	###			###	###	0.0
2012-Sep-11 Tue	###	###	1.89	###	372,473	351,986	71.9	71.9	0.0
2012-Sep-10 Mon	1.89	###	1.885	1.89			72.1	72.1	###
2012-Sep-07 Fri	###	###	1.885	1.89	88,144	83,075	24.9	24.9	###
2012-Sep-06 Thu	###	###	1.885	###			23.1	23.1	0.0
2012-Sep-05 Wed	1.88	###	1.88	1.88			79.8	79.8	0.1
2012-Sep-04 Tue	###	1.945	1.875	1.875			###	###	###
2012-Sep-03 Mon	###	###	1.86	###	123,648	###	###	###	0.0
2012-Aug-31 Fri	###	1.925	###	###	50,051	48,174	###	###	0.0
2012-Aug-30 Thu	###	###	###	###	101,450	0	###	###	0.0
2012-Aug-29 Wed	1.975	1.975	###	###	119,173	117,683	###	###	0.0
2012-Aug-28 Tue	###	###	###	###	99,820	0	###	###	0.0
2012-Aug-27 Mon	2	2	1.975	1.975			25.9	25.9	###
2012-Aug-24 Fri	###	2	1.975	###			###	###	0.0
2012-Aug-23 Thu	2	2	###	2	66,284	66,284	66.9	66.9	0.1
2012-Aug-22 Wed	2	###	###	2	150,525	0	###	###	0.1
2012-Aug-21 Tue	###	###	###	###	217,327	0	###	###	0.0
2012-Aug-20 Mon	2	###	2	###			###	###	0.0
2012-Aug-17 Fri	2	###	###	###			63.8	63.8	0.0
2012-Aug-16 Thu	###	###	###	###	556,656	0	21.5	21.5	0.0
2012-Aug-15 Wed	###	###	###	2			###	###	0.1
2012-Aug-14 Tue	###	###	###	###	0				0.0
2012-Aug-13 Mon	###	###	1.87	###			###	###	0.0
2012-Aug-10 Fri	###	###	###	###	365,820	0	###	###	0.0
2012-Aug-09 Thu	###	###	###	###	261,976	0	73.8	73.8	0.0
2012-Aug-08 Wed	###	###	###	###	362,428	0	###	###	0.0
2012-Aug-07 Tue	###	###	###	###	384,888	0	23.6	23.6	0.0
2012-Aug-06 Mon	###	###	###	###			76.3	76.3	0.0
2012-Aug-03 Fri	###	###	###	###			###	###	0.0
2012-Aug-02 Thu	###	###	###	###	234,024	0	###	###	0.0
2012-Aug-01 Wed	###	###	###	###			26.7	26.7	0.0
2012-Jul-30 Mon	###	###	###	###	346,248	0	72.5	72.5	0.0
2012-Jul-27 Fri	###	###	###	###	784,055	0	67.4	67.4	0.0
2012-Jul-26 Thu	###	###	###	###			69.8	69.8	0.0
2012-Jul-25 Wed	###	###	###	###			###	###	0.0
2012-Jul-24 Tue	###	###	2	###			###	###	0.0
2012-Jul-23 Mon	###	###	###	###	3,160,451	0	35.5	35.5	0.0
2012-Jul-20 Fri	###	###	###	###	65,222	0	###	###	0.0
2012-Jul-19 Thu	###	###	2	###	211,172	211,172	11.2	11.2	0.0
2012-Jul-18 Wed	###	###	###	###	1,077,956	0	91.8	91.8	0.0
2012-Jul-17 Tue	###	###	1.985	###	205,881	###	###	###	0.0
2012-Jul-16 Mon	1.975	2	1.975	2			86.0	86.0	0.1
2012-Jul-13 Fri	###	1.985	###	###	28,984	###	69.3	69.3	0.0
2012-Jul-12 Thu	###	###	###	###	103,348	0	85.8	85.8	0.0
2012-Jul-11 Wed	###	###	###	###	92,844	0	###	###	0.0
2012-Jul-10 Tue	###	###	1.955	1.955	98,975	96,748	31.7	31.7	###
2012-Jul-09 Mon	###	###	###	###	39,425	0	###	###	0.0
2012-Jul-06 Fri	1.955	###	1.955	###			76.6	76.6	0.0
2012-Jul-05 Thu	###	###	1.955	1.955	187,170	182,958	###	###	###
2012-Jul-04 Wed	###	###	###	###	17,070	0	###	###	0.0
2012-Jul-03 Tue	1.945	1.945	1.89	###	188,380	###	###	###	0.0
2012-Jul-02 Mon	1.945	1.955	###	###	403,940	394,851	###	###	0.0
2012-Jun-29 Fri	1.955	1.955	###	1.945			18.0	18.0	0.1
2012-Jun-28 Thu	###	###	###	###	104,328	0	###	###	0.0
2012-Jun-27 Wed	###	1.975	###	###			23.0	23.0	0.0
2012-Jun-26 Tue	###	###	###	###			28.5	28.5	0.0
2012-Jun-25 Mon	###	###	###	###			80.8	80.8	0.0
2012-Jun-22 Fri	2	2	###	###	342,354	342,354	30.7	30.7	0.0
2012-Jun-21 Thu	###	###	###	1.985			###	###	###
2012-Jun-20 Wed	###	###	2	###	277,523	277,523	31.5	31.5	0.0
2012-Jun-19 Tue	###	###	###	###			74.0	74.0	0.0
2012-Jun-18 Mon	###	###	###	###			###	###	0.0
2012-Jun-15 Fri	###	###	2	2			###	###	0.1
2012-Jun-14 Thu	###	###	2	###			76.4	76.4	0.0
2012-Jun-13 Wed	###	###	###	###			###	###	0.0
2012-Jun-12 Tue	###	###	###	###	577,724	0	79.4	79.4	0.0
2012-Jun-08 Fri	###	###	###	###			###	###	0.0
2012-Jun-07 Thu	###	###	###	###	511,576	0	###	###	0.0
2012-Jun-06 Wed	###	###	###	###	800,778	0	88.9	88.9	0.0
2012-Jun-05 Tue	1.955	1.955	###	###	843,352	824,376	18.1	18.1	0.0
2012-Jun-04 Mon	###	###	1.84	###			###	###	0.0
2012-Jun-01 Fri	###	###	###	###	248,323	0	77.7	77.7	0.0
2012-May-31 Thu	###	###	###	###	302,451	0	19.7	19.7	0.0
2012-May-30 Wed	1.975	1.975	###	###	137,927	###	###	###	0.0
2012-May-29 Tue	1.975	###	###	1.975			60.7	60.7	###
2012-May-28 Mon	1.975	###	###	1.975	140,974	0	###	###	###
2012-May-25 Fri	###	###	###	1.975	291,586	0	###	###	###
2012-May-24 Thu	###	###	###	###	304,152	0	79.8	79.8	0.0
2012-May-23 Wed	###	###	###	###			###	###	0.0
2012-May-22 Tue	###	###	1.975	###			###	###	0.0
2012-May-21 Mon	###	###	###	1.975	502,987	0	20.0	20.0	###
2012-May-18 Fri	###	###	###	###	835,786	0	###	###	0.0
2012-May-17 Thu	###	###	###	###	850,624	0	15.4	15.4	0.0
2012-May-16 Wed	###	###	###	###			50.2	50.2	0.0
2012-May-15 Tue	###	###	###	###	157,847	0	80.1	80.1	0.0
2012-May-14 Mon	###	###	###	###			###	###	0.0
2012-May-11 Fri	###	###	###	###	120,546	0	70.9	70.9	0.0
2012-May-10 Thu	###	###	###	###	287,042	0	###	###	0.0
2012-May-09 Wed	###	###	###	###			###	###	0.0
2012-May-08 Tue	###	###	###	###	1,762,887	0	###	###	0.0
2012-May-07 Mon	###	###	###	###	319,941	0	###	###	0.0
2012-May-04 Fri	###	###	###	###			###	###	0.0
2012-May-03 Thu	###	###	###	###	1,647,355	0	79.9	79.9	0.0
2012-May-02 Wed	2	###	###	###	2,901,887	0	74.3	74.3	0.0
2012-May-01 Tue	###	###	###	2	1,236,629	0	###	###	0.1
2012-Apr-30 Mon	1.4	1.42	###	1.4			###	###	###
2012-Apr-27 Fri	1.49	1.49	1.4	1.43	29,589	42,756	8.8	8.8	0.1
2012-Apr-26 Thu	1.53	1.53	###	1.44	160,785	###	4.4	4.4	0.1
2012-Apr-24 Tue	1.5	1.54	1.485	1.54	58,141	###	###	###	###
2012-Apr-23 Mon	1.51	1.55	1.5	1.5			###	###	0.1
2012-Apr-20 Fri	1.51	1.53	1.51	1.51	53,026	###	###	###	0.1
2012-Apr-19 Thu	1.48	1.555	1.48	1.555	150,647	###	###	###	###
2012-Apr-18 Wed	1.5	1.54	1.5	1.5	150,044	###	###	###	0.1
2012-Apr-17 Tue	1.47	###	1.47	1.5			88.5	88.5	0.1
2012-Apr-16 Mon	1.555	1.555	1.49	1.54	53,680	81,727	23.1	23.1	###
2012-Apr-13 Fri	###	###	1.49	1.555			90.4	90.4	###
2012-Apr-12 Thu	1.5	1.51	1.485	1.49			24.2	24.2	###
2012-Apr-11 Wed	1.5	1.5	1.46	1.48	109,377	161,877	23.6	23.6	0.1
2012-Apr-10 Tue	1.53	###	###	1.52			###	###	0.1
2012-Apr-05 Thu	1.52	1.53	###	###			23.0	23.0	0.0
2012-Apr-04 Wed	###	###	1.48	###			###	###	0.0
2012-Apr-03 Tue	###	1.645	###	###	202,573	###	###	###	0.0
2012-Apr-02 Mon	###	###	###	###			###	###	0.0
2012-Mar-30 Fri	###	###	1.585	###			69.0	69.0	0.0
2012-Mar-29 Thu	1.625	###	###	###			###	###	0.0
2012-Mar-28 Wed	1.675	1.675	###	###	44,289	###	12.8	12.8	0.0
2012-Mar-27 Tue	###	###	1.625	###	1,140,980	927,046	70.8	70.8	0.0
2012-Mar-26 Mon	###	###	###	###	539,576	0	###	###	0.0
2012-Mar-23 Fri	1.55	###	1.55	###			###	###	0.0
2012-Mar-22 Thu	1.56	1.56	1.53	1.55	265,681	410,477	###	###	###
2012-Mar-21 Wed	1.56	1.57	1.53	1.53			###	###	###
2012-Mar-20 Tue	1.56	1.57	1.55	1.56			###	###	###
2012-Mar-19 Mon	1.545	1.56	1.53	1.55	235,040	###	###	###	###
2012-Mar-16 Fri	1.53	1.545	1.5	1.54			###	###	###
2012-Mar-15 Thu	1.56	1.58	1.52	1.53			17.5	17.5	###
2012-Mar-14 Wed	1.58	###	###	1.55	200,842	0	15.2	15.2	###
2012-Mar-13 Tue	1.5	1.575	1.48	1.545	1,004,450	###	88.7	88.7	###
2012-Mar-12 Mon	###	1.5	###	1.475			98.0	98.0	0.1
2012-Mar-09 Fri	###	###	###	###	31,379	0	74.0	74.0	0.0
2012-Mar-08 Thu	###	###	1.325	###			5.3	5.3	0.0
2012-Mar-07 Wed	###	1.355	###	###			###	###	0.0
2012-Mar-06 Tue	###	1.4	###	###	14,128	9,889	###	###	0.0
2012-Mar-05 Mon	###	###	###	1.4			###	###	###
2012-Mar-02 Fri	###	###	###	###			19.8	19.8	0.0
2012-Mar-01 Thu	###	###	###	###			###	###	0.0
2012-Feb-29 Wed	1.355	###	###	###			###	###	0.0
2012-Feb-28 Tue	1.385	###	###	1.375			###	###	0.1
2012-Feb-27 Mon	###	###	###	###			77.4	77.4	0.0
2012-Feb-24 Fri	###	###	###	###			74.8	74.8	0.0
2012-Feb-23 Thu	###	###	###	###			###	###	0.0
2012-Feb-22 Wed	1.355	###	1.325	###			###	###	0.0
2012-Feb-21 Tue	1.355	###	###	###			24.5	24.5	0.0
2012-Feb-20 Mon	###	1.355	###	1.355	133,621	90,528	###	###	###
2012-Feb-17 Fri	###	###	###	###	109,777	0	28.6	28.6	0.0
2012-Feb-16 Thu	###	1.325	1.29	1.325	354,577	###	###	###	0.1
2012-Feb-15 Wed	###	###	###	###			19.2	19.2	0.0
2012-Feb-14 Tue	1.355	1.355	###	###			###	###	0.0
2012-Feb-13 Mon	###	###	###	###	64,888	0	89.2	89.2	0.0
2012-Feb-10 Fri	###	###	###	###	58,153	0	94.4	94.4	0.0
2012-Feb-09 Thu	###	###	###	###			###	###	0.0
2012-Feb-08 Wed	1.41	1.41	###	###	517,558	364,878	9.5	9.5	0.0
2012-Feb-07 Tue	1.42	1.46	1.4	1.41	216,528	###	###	###	###
2012-Feb-06 Mon	###	1.44	###	1.42			92.4	92.4	###
2012-Feb-03 Fri	###	###	###	###	65,152	0	###	###	0.0
2012-Feb-02 Thu	###	###	###	1.325	64,323	0	###	###	0.1
2012-Feb-01 Wed	1.28	###	1.275	###	124,128	###	96.5	96.5	0.0
2012-Jan-31 Tue	1.26	###	1.255	1.27	2,178,353	###	76.5	76.5	###
2012-Jan-30 Mon	1.245	1.28	1.245	1.26	526,982	###	83.1	83.1	###
2012-Jan-27 Fri	1.255	1.345	###	1.245			###	###	0.1
2012-Jan-25 Wed	###	1.26	###	1.245			94.6	94.6	0.1
2012-Jan-24 Tue	###	###	###	###			94.5	94.5	0.0
2012-Jan-23 Mon	###	1.125	1.085	###	88,621	97,926	21.3	21.3	0.0
2012-Jan-20 Fri	###	1.125	###	###	81,329	45,747	###	###	0.0
2012-Jan-19 Thu	###	1.145	###	###			###	###	0.0
2012-Jan-18 Wed	###	###	1.125	1.125			###	###	###
2012-Jan-17 Tue	###	###	###	###			###	###	0.0
2012-Jan-16 Mon	###	###	###	###			89.7	89.7	0.0
2012-Jan-13 Fri	###	###	1.085	###			###	###	0.0
2012-Jan-12 Thu	###	###	###	###	24,722	0	###	###	0.0
2012-Jan-11 Wed	###	###	###	1.125			###	###	###
2012-Jan-10 Tue	###	1.145	###	###	75,245	43,077	66.5	66.5	0.0
2012-Jan-09 Mon	###	###	###	###			2.6	2.6	0.0
2012-Jan-06 Fri	###	###	###	###			###	###	0.0
2012-Jan-05 Thu	1.175	1.175	###	###	60,027	###	###	###	0.0
2012-Jan-04 Wed	###	###	###	###	83,146	0	###	###	0.0
2012-Jan-03 Tue	###	###	###	###			75.5	75.5	0.0
2011-Dec-30 Fri	1.145	###	1.145	1.155			78.9	78.9	0.1
2011-Dec-29 Thu	###	###	###	###			###	###	0.0
2011-Dec-28 Wed	###	###	###	###	19,982	0	95.6	95.6	0.0
2011-Dec-23 Fri	###	###	###	###			83.5	83.5	0.0
2011-Dec-22 Thu	###	###	1	###			###	###	0.0
2011-Dec-21 Wed	1	###	###	###			87.3	87.3	0.0
2011-Dec-20 Tue	###	###	1	###			###	###	0.0
2011-Dec-19 Mon	###	###	1.025	1.045	144,676	74,146	###	###	0.1
2011-Dec-16 Fri	###	###	###	###	60,854	0	78.2	78.2	0.0
2011-Dec-15 Thu	###	###	###	1.055			###	###	0.1
2011-Dec-14 Wed	###	1.085	1.055	###	130,020	139,121	23.7	23.7	0.0
2011-Dec-13 Tue	###	###	###	1.085	91,854	0	###	###	0.1
2011-Dec-12 Mon	###	###	###	###			###	###	0.0
2011-Dec-09 Fri	###	###	###	###			###	###	0.0
2011-Dec-08 Thu	###	1.245	###	###	147,972	###	28.2	28.2	0.0
2011-Dec-07 Wed	###	1.25	1.185	1.185	22,352	###	###	###	0.1
2011-Dec-06 Tue	1.2	1.22	###	###	252,452	###	###	###	0.0
2011-Dec-05 Mon	1.22	1.22	###	1.22			68.1	68.1	0.1
2011-Dec-02 Fri	###	1.21	###	1.21	15,884	###	78.0	78.0	###
2011-Dec-01 Thu	1.255	1.26	###	###	142,680	89,888	###	###	0.0
2011-Nov-30 Wed	1.25	1.255	1.24	1.25			###	###	###
2011-Nov-29 Tue	1.24	1.26	1.24	1.25	286,077	###	###	###	###
2011-Nov-28 Mon	1.27	1.27	1.23	1.23			###	###	0.1
2011-Nov-25 Fri	1.26	1.275	1.23	1.275	43,658	54,681	###	###	###
2011-Nov-24 Thu	1.27	###	1.26	1.26			27.2	27.2	###
2011-Nov-23 Wed	1.28	###	1.25	1.27	68,029	###	38.8	38.8	###
2011-Nov-22 Tue	###	###	1.285	###	95,872	###	###	###	0.0
2011-Nov-21 Mon	###	###	###	###	46,158	0	###	###	0.0
2011-Nov-18 Fri	###	###	1.29	###	64,486	###	93.9	93.9	0.0
2011-Nov-17 Thu	1.285	###	1.285	###			83.0	83.0	0.0
2011-Nov-16 Wed	1.285	###	1.285	###			87.5	87.5	0.0
2011-Nov-15 Tue	###	###	1.285	###			74.4	74.4	0.0
2011-Nov-14 Mon	###	###	###	###			78.8	78.8	0.0
2011-Nov-11 Fri	1.28	###	1.28	###			77.1	77.1	0.0
2011-Nov-10 Thu	1.27	###	1.27	###			88.5	88.5	0.0
2011-Nov-09 Wed	###	1.345	###	###	60,378	###	24.1	24.1	0.0
2011-Nov-08 Tue	1.275	###	1.27	###			89.5	89.5	0.0
2011-Nov-07 Mon	###	1.325	1.28	1.285			###	###	###
2011-Nov-04 Fri	###	###	###	1.325	130,023	0	7.6	7.6	0.1
2011-Nov-03 Thu	###	###	###	###	246,141	0	###	###	0.0
2011-Nov-02 Wed	###	1.385	1.355	###	117,350	###	27.2	27.2	0.0
2011-Nov-01 Tue	###	###	###	1.4	95,384	0	26.7	26.7	###
2011-Oct-31 Mon	1.385	###	1.385	1.41	63,659	44,083	86.0	86.0	###
2011-Oct-28 Fri	###	1.46	###	###	110,981	###	###	###	0.0
2011-Oct-27 Thu	1.345	1.425	1.345	###	98,188	###	79.9	79.9	0.0
2011-Oct-26 Wed	###	###	###	###			20.0	20.0	0.0
2011-Oct-25 Tue	1.41	1.42	###	###	99,378	70,558	###	###	0.0
2011-Oct-24 Mon	1.45	1.45	###	###	64,579	###	5.2	5.2	0.0
2011-Oct-21 Fri	###	###	###	###			90.6	90.6	0.0
2011-Oct-20 Thu	1.355	###	###	###			23.3	23.3	0.0
2011-Oct-19 Wed	1.355	1.425	1.355	###			82.6	82.6	0.0
2011-Oct-18 Tue	###	###	###	###	269,622	0	34.1	34.1	0.0
2011-Oct-17 Mon	1.45	1.45	###	###	89,856	65,145	6.7	6.7	0.0
2011-Oct-14 Fri	###	1.41	###	###	27,726	19,546	###	###	0.0
2011-Oct-13 Thu	###	1.47	###	###			###	###	0.0
2011-Oct-12 Wed	1.475	1.475	###	1.44	86,729	###	###	###	0.1
2011-Oct-11 Tue	1.49	1.52	1.45	1.47	297,154	441,273	###	###	###
2011-Oct-10 Mon	###	1.455	###	1.42	175,653	127,787	###	###	###
2011-Oct-07 Fri	###	###	###	###	90,759	0	81.4	81.4	0.0
2011-Oct-06 Thu	###	###	###	###	127,152	0	12.9	12.9	0.0
2011-Oct-05 Wed	###	###	###	###			###	###	0.0
2011-Oct-04 Tue	###	###	1.27	###	35,423	###	###	###	0.0
2011-Oct-03 Mon	1.29	###	1.24	###	191,876	###	###	###	0.0
2011-Sep-30 Fri	###	###	###	###			###	###	0.0
2011-Sep-29 Thu	1.225	###	1.22	###	216,152	131,852	96.2	96.2	0.0
2011-Sep-28 Wed	1.24	1.275	###	1.22	57,029	36,355	22.6	22.6	0.1
2011-Sep-27 Tue	###	1.27	###	1.24	179,677	###	65.7	65.7	0.1
2011-Sep-26 Mon	1.24	1.255	1.23	###			###	###	0.0
2011-Sep-23 Fri	1.21	1.25	1.21	1.24	143,581	###	82.3	82.3	0.1
2011-Sep-22 Thu	1.2	1.27	1.2	1.26	133,673	165,086	96.1	96.1	###
2011-Sep-21 Wed	###	###	1.27	###	116,386	###	10.9	10.9	0.0
2011-Sep-20 Tue	###	###	###	###			###	###	0.0
2011-Sep-19 Mon	1.44	1.44	###	1.385	19,857	###	###	###	0.1
2011-Sep-16 Fri	###	1.44	###	1.44	207,671	149,523	66.3	66.3	0.1
2011-Sep-15 Thu	1.44	1.48	1.4	1.425			###	###	###
2011-Sep-14 Wed	###	###	1.4	1.425	252,389	176,672	90.1	90.1	###
2011-Sep-13 Tue	1.485	###	###	1.42	129,176	0	###	###	###
2011-Sep-12 Mon	1.555	1.555	1.475	1.48	166,444	###	12.7	12.7	0.1
2011-Sep-09 Fri	###	###	1.55	1.56			###	###	###
2011-Sep-08 Thu	###	###	1.57	1.57			###	###	0.1
2011-Sep-07 Wed	1.57	###	1.57	###			###	###	0.0
2011-Sep-06 Tue	1.55	1.585	###	1.575			###	###	0.1
2011-Sep-05 Mon	1.59	1.59	1.53	1.55			###	###	###
2011-Sep-02 Fri	###	###	###	###			14.8	14.8	0.0
2011-Sep-01 Thu	1.645	1.7	1.645	###	121,289	202,855	75.3	75.3	0.0
2011-Aug-31 Wed	1.71	1.71	###	1.655			9.0	9.0	0.1
2011-Aug-30 Tue	###	1.76	###	1.72			###	###	0.1
2011-Aug-29 Mon	1.79	1.79	###	1.7			4.1	4.1	###
2011-Aug-26 Fri	2	2	1.785	1.785	847,083	###	0.8	0.8	0.1
2011-Aug-25 Thu	###	###	###	###	127,748	0	###	###	0.0
2011-Aug-24 Wed	2.41	2.41	###	###			###	###	0.0
2011-Aug-23 Tue	###	2.44	###	###	12,483	15,229	64.1	64.1	0.0
2011-Aug-22 Mon	###	###	###	###	31,053	0	36.4	36.4	0.0
2011-Aug-19 Fri	###	###	###	###	76,028	0	19.1	19.1	0.0
2011-Aug-18 Thu	2.46	2.52	2.41	2.41			###	###	0.2
2011-Aug-17 Wed	2.49	2.52	2.46	2.48	55,270	137,622	23.7	23.7	0.2
2011-Aug-16 Tue	2.44	2.5	2.41	2.48	95,026	233,288	86.1	86.1	0.2
2011-Aug-15 Mon	2.43	2.55	2.42	2.45	41,571	###	###	###	0.2
2011-Aug-12 Fri	2.45	2.5	2.42	2.44	396,270	974,824	###	###	0.2
2011-Aug-11 Thu	2.46	###	###	###	205,354	0	91.6	91.6	0.0
2011-Aug-10 Wed	###	###	2.53	2.55	111,948	###	###	###	0.2
2011-Aug-09 Tue	2.45	2.54	2.41	2.5	361,148	893,841	###	###	0.2
2011-Aug-08 Mon	2.7	2.7	2.58	###			20.3	20.3	0.0
2011-Aug-05 Fri	2.74	2.74	2.55	2.7			###	###	0.2
2011-Aug-04 Thu	2.78	2.88	2.78	2.81			###	###	###
2011-Aug-03 Wed	2.83	2.85	2.76	2.8			30.4	30.4	0.2
2011-Aug-02 Tue	2.86	###	2.86	2.87	79,474	113,647	###	###	###
2011-Aug-01 Mon	2.88	2.89	2.82	2.89			###	###	###
2011-Jul-29 Fri	2.87	###	2.86	2.87			77.5	77.5	###
2011-Jul-28 Thu	2.85	2.89	2.8	2.87	170,350	484,645	###	###	###
2011-Jul-27 Wed	2.84	###	2.83	2.88	1,384,671	###	###	###	0.2
2011-Jul-26 Tue	2.7	###	2.7	2.84			92.9	92.9	0.2
2011-Jul-25 Mon	2.8	2.8	###	###	64,988	90,983	###	###	0.0
2011-Jul-22 Fri	2.79	2.88	2.76	2.79	285,122	804,044	59.6	59.6	###
2011-Jul-21 Thu	2.77	2.78	2.75	2.76			30.1	30.1	0.2
2011-Jul-20 Wed	2.72	2.78	2.72	2.75			###	###	###
2011-Jul-19 Tue	2.76	2.77	###	2.72			18.4	18.4	0.2
2011-Jul-18 Mon	2.8	2.8	2.75	2.78	43,670	121,184	###	###	0.2
2011-Jul-15 Fri	2.82	2.82	2.75	2.8	178,841	498,072	###	###	0.2
2011-Jul-14 Thu	2.8	2.81	2.73	2.8	24,086	###	75.4	75.4	0.2
2011-Jul-13 Wed	2.82	2.83	2.79	2.8	42,057	118,180	###	###	0.2
2011-Jul-12 Tue	###	2.82	###	2.8	76,427	###	96.3	96.3	0.2
2011-Jul-11 Mon	2.72	2.75	2.7	2.72			###	###	0.2
2011-Jul-08 Fri	2.73	2.77	###	2.76	61,229	###	69.7	69.7	0.2
2011-Jul-07 Thu	2.72	2.75	2.7	2.73			###	###	###
2011-Jul-06 Wed	###	2.72	###	2.72			###	###	0.2
2011-Jul-05 Tue	###	2.72	###	###			###	###	0.0
2011-Jul-04 Mon	2.73	2.74	###	2.7	110,287	###	###	###	0.2
2011-Jul-01 Fri	###	2.7	###	###	16,385	###	21.1	21.1	0.0
2011-Jun-30 Thu	###	2.76	###	2.73			88.4	88.4	###
2011-Jun-29 Wed	###	###	2.51	###			19.5	19.5	0.0
2011-Jun-28 Tue	###	###	2.5	###			###	###	0.0
2011-Jun-27 Mon	###	2.75	###	###	81,356	###	###	###	0.0
2011-Jun-24 Fri	###	2.74	###	2.71	149,987	205,482	76.8	76.8	###
2011-Jun-23 Thu	###	2.74	###	###	137,727	188,685	85.1	85.1	0.0
2011-Jun-22 Wed	###	###	###	###	151,727	0	###	###	0.0
2011-Jun-21 Tue	###	###	2.55	###			31.4	31.4	0.0
2011-Jun-20 Mon	###	2.71	###	###	95,372	129,229	###	###	0.0
2011-Jun-17 Fri	###	2.73	2.58	###			###	###	0.0
2011-Jun-16 Thu	2.82	2.82	###	###	150,472	###	###	###	0.0
2011-Jun-15 Wed	2.86	###	2.85	2.86			75.7	75.7	0.2
2011-Jun-14 Tue	2.79	2.87	2.75	2.85	249,178	###	###	###	###
2011-Jun-10 Fri	2.82	2.87	2.81	2.83			###	###	0.2
2011-Jun-09 Thu	2.83	2.89	2.77	2.85	123,781	###	###	###	###
2011-Jun-08 Wed	###	###	2.82	2.83			###	###	0.2
2011-Jun-07 Tue	###	###	2.87	###			81.2	81.2	0.0
2011-Jun-06 Mon	###	###	2.84	###	232,674	###	###	###	0.0
2011-Jun-03 Fri	###	###	###	###			###	###	0.0
2011-Jun-02 Thu	3	###	###	###	1,203,945	0	23.8	23.8	0.0
2011-Jun-01 Wed	###	###	###	###			74.7	74.7	0.0
2011-May-31 Tue	###	###	###	###	83,727	0	67.0	67.0	0.0
2011-May-30 Mon	###	###	###	###	227,225	0	87.1	87.1	0.0
2011-May-27 Fri	###	###	3	###			64.1	64.1	0.0
2011-May-26 Thu	###	###	3	###			###	###	0.0
2011-May-25 Wed	###	###	###	###			###	###	0.0
2011-May-24 Tue	###	###	###	###	126,670	0	82.6	82.6	0.0
2011-May-23 Mon	###	###	###	###	181,949	0	###	###	0.0
2011-May-20 Fri	###	###	###	###			72.4	72.4	0.0
2011-May-19 Thu	###	###	###	###			68.0	68.0	0.0
2011-May-18 Wed	###	###	###	###	265,683	0	22.1	22.1	0.0
2011-May-17 Tue	###	###	###	###			###	###	0.0
2011-May-16 Mon	3.2	3.23	###	###	74,620	###	23.1	23.1	0.0
2011-May-13 Fri	3.21	3.24	###	3.22	91,271	147,859	###	###	0.2
2011-May-12 Thu	###	3.26	###	3.26			###	###	0.2
2011-May-11 Wed	###	3.2	###	###			###	###	0.0
2011-May-10 Tue	###	3.2	###	###	196,883	###	85.8	85.8	0.0
2011-May-09 Mon	3.21	3.25	###	###			###	###	0.0
2011-May-06 Fri	3.25	3.29	3.21	3.23	43,423	141,124	23.9	23.9	###
2011-May-05 Thu	3.26	###	3.21	###			###	###	0.0
2011-May-04 Wed	3.29	###	3.21	###			79.7	79.7	0.0
2011-May-03 Tue	3.25	3.29	3.21	3.26			###	###	0.2
2011-May-02 Mon	3.25	3.29	3.24	3.25	244,541	798,426	79.8	79.8	0.2
2011-Apr-29 Fri	###	###	3.21	3.26			###	###	0.2
2011-Apr-28 Thu	###	###	3.28	3.29	111,382	###	27.0	27.0	###
2011-Apr-27 Wed	###	###	3.27	###	284,320	###	###	###	0.0
2011-Apr-21 Thu	###	###	3.26	3.27	72,441	118,078	24.2	24.2	###
2011-Apr-20 Wed	###	###	3.26	###			###	###	0.0
2011-Apr-19 Tue	3.22	3.29	3.22	3.27	52,976	###	###	###	###
2011-Apr-18 Mon	3.23	3.29	3.23	3.25	63,851	208,154	79.9	79.9	0.2
2011-Apr-15 Fri	3.27	3.27	3.21	3.23	94,529	306,273	###	###	###
2011-Apr-14 Thu	3.25	3.27	3.24	3.27			###	###	###
2011-Apr-13 Wed	3.27	3.28	3.23	3.27			65.5	65.5	###
2011-Apr-12 Tue	3.25	3.28	3.21	3.28			86.9	86.9	0.2
2011-Apr-11 Mon	3.29	###	3.23	3.25	661,555	###	26.9	26.9	0.2
2011-Apr-08 Fri	###	3.26	###	3.24	1,651,356	###	86.1	86.1	###
2011-Apr-07 Thu	###	###	###	###	268,627	0	32.2	32.2	0.0
2011-Apr-06 Wed	###	3.2	###	###			###	###	0.0
2011-Apr-05 Tue	3.23	3.23	###	###			###	###	0.0
2011-Apr-04 Mon	###	3.25	###	3.23			76.1	76.1	###
2011-Apr-01 Fri	3.2	3.23	###	3.23			72.1	72.1	###
2011-Mar-31 Thu	###	3.2	###	3.2			###	###	0.2
2011-Mar-30 Wed	###	###	###	###	210,254	0	20.1	20.1	0.0
2011-Mar-29 Tue	###	###	###	###	256,252	0	###	###	0.0
2011-Mar-28 Mon	3.22	3.23	###	###	168,582	272,259	###	###	0.0
2011-Mar-25 Fri	###	3.24	###	3.23	148,724	###	78.2	78.2	###
2011-Mar-24 Thu	3.21	3.24	###	3.23			67.2	67.2	###
2011-Mar-23 Wed	3.28	3.28	###	3.22	397,521	###	20.5	20.5	0.2
2011-Mar-22 Tue	3.23	3.25	###	3.23			72.0	72.0	###
2011-Mar-21 Mon	3.2	###	###	3.21			###	###	###
2011-Mar-18 Fri	###	3.2	###	3.2	3,933,625	###	###	###	0.2
2011-Mar-17 Thu	###	###	###	###	877,156	0	###	###	0.0
2011-Mar-16 Wed	###	###	###	###	507,685	0	###	###	0.0
2011-Mar-15 Tue	###	###	###	###	687,687	0	45.0	45.0	0.0
2011-Mar-14 Mon	###	###	###	###	300,220	0	###	###	0.0
2011-Mar-11 Fri	3.26	3.28	###	3.22			###	###	0.2
2011-Mar-10 Thu	###	###	3.24	3.26	778,527	###	46.7	46.7	0.2
2011-Mar-09 Wed	###	###	3.25	3.27	489,127	###	39.6	39.6	###
2011-Mar-08 Tue	3.24	###	3.24	3.29			81.4	81.4	###
2011-Mar-07 Mon	3.29	###	3.23	3.24	342,756	553,550	27.8	27.8	###
2011-Mar-04 Fri	3.24	3.28	###	3.28			###	###	0.2
2011-Mar-03 Thu	###	3.25	###	3.24	285,659	###	86.7	86.7	###
2011-Mar-02 Wed	###	3.2	###	3.2			86.8	86.8	0.2
2011-Mar-01 Tue	###	3.22	###	3.2	421,383	678,426	77.5	77.5	0.2
2011-Feb-28 Mon	###	###	###	###	62,744	0	###	###	0.0
2011-Feb-25 Fri	3.2	3.22	###	###	252,259	###	###	###	0.0
2011-Feb-24 Thu	###	###	###	###	254,780	0	79.7	79.7	0.0
2011-Feb-23 Wed	###	###	###	###			###	###	0.0
2011-Feb-22 Tue	###	###	###	###			###	###	0.0
2011-Feb-21 Mon	###	3.22	###	###	478,229	769,948	39.1	39.1	0.0
2011-Feb-18 Fri	###	3.43	3.28	###	250,370	###	###	###	0.0
2011-Feb-17 Thu	3.42	3.42	###	3.4	216,551	###	30.8	30.8	0.2
2011-Feb-16 Wed	###	3.41	###	###			70.9	70.9	0.0
2011-Feb-15 Tue	###	3.4	###	###	431,248	733,121	###	###	0.0
2011-Feb-14 Mon	3.52	###	3.48	3.52			###	###	###
2011-Feb-11 Fri	3.43	3.46	3.41	3.44			###	###	0.2
2011-Feb-10 Thu	###	3.48	###	3.45			###	###	###
2011-Feb-09 Wed	3.47	3.48	###	3.43			###	###	0.2
2011-Feb-08 Tue	3.4	3.58	###	3.46	519,644	###	###	###	0.2
2011-Feb-07 Mon	3.29	3.52	3.27	3.47			###	###	0.2
2011-Feb-04 Fri	3.25	###	3.2	###			###	###	0.0
2011-Feb-03 Thu	3.24	3.29	###	3.27	261,858	430,756	72.9	72.9	###
2011-Feb-02 Wed	###	###	3.23	3.26	334,321	539,928	###	###	0.2
2011-Feb-01 Tue	###	###	3.24	3.27			26.0	26.0	###
2011-Jan-31 Mon	###	###	###	3.28			32.1	32.1	0.2
2011-Jan-28 Fri	3.22	###	3.22	3.27			###	###	###
2011-Jan-27 Thu	2.87	###	2.87	###			###	###	0.0
2011-Jan-25 Tue	2.86	###	2.85	###	360,884	514,259	###	###	0.0
2011-Jan-24 Mon	2.82	###	2.82	2.87			86.5	86.5	###
2011-Jan-21 Fri	2.85	###	2.8	###	997,972	###	87.1	87.1	0.0
2011-Jan-20 Thu	2.79	2.86	2.76	2.81			79.4	79.4	###
2011-Jan-19 Wed	2.75	2.88	2.73	2.8			###	###	0.2
2011-Jan-18 Tue	2.78	2.78	2.7	2.74			23.4	23.4	0.2
2011-Jan-17 Mon	2.8	2.82	2.75	2.76	449,676	1,252,347	###	###	0.2
2011-Jan-14 Fri	2.7	2.77	###	2.77			###	###	0.2
2011-Jan-13 Thu	###	2.7	2.59	###			###	###	0.0
2011-Jan-12 Wed	2.58	2.59	2.51	2.58	241,145	###	###	###	0.2
2011-Jan-11 Tue	2.51	2.58	2.48	2.57			###	###	###
2011-Jan-10 Mon	2.58	2.58	2.51	2.51			###	###	###
2011-Jan-07 Fri	###	###	2.58	2.58	174,849	225,555	10.9	10.9	0.2
2011-Jan-06 Thu	###	###	###	###			###	###	0.0
2011-Jan-05 Wed	###	###	###	###	239,940	0	###	###	0.0
2011-Jan-04 Tue	###	2.72	###	###	202,284	###	65.7	65.7	0.0
2010-Dec-31 Fri	###	2.71	###	###			###	###	0.0
2010-Dec-30 Thu	2.7	2.72	###	###			###	###	0.0
2010-Dec-29 Wed	###	2.7	###	###			69.3	69.3	0.0
2010-Dec-24 Fri	2.7	2.7	###	###			###	###	0.0
2010-Dec-23 Thu	2.75	2.75	###	###			###	###	0.0
2010-Dec-22 Wed	###	2.72	###	2.7	230,055	312,874	###	###	0.2
2010-Dec-21 Tue	###	2.7	###	###	215,689	291,180	###	###	0.0
2010-Dec-20 Mon	2.71	2.73	2.56	###	657,871	###	26.9	26.9	0.0
2010-Dec-17 Fri	2.7	2.73	###	2.72			71.8	71.8	0.2
2010-Dec-16 Thu	2.71	2.73	2.7	2.7			###	###	0.2
2010-Dec-15 Wed	###	2.76	###	2.7	1,201,270	1,657,752	###	###	0.2
2010-Dec-14 Tue	2.57	###	2.55	###	111,580	###	###	###	0.0
2010-Dec-13 Mon	2.59	###	2.56	2.59	498,759	###	###	###	0.2
2010-Dec-10 Fri	###	###	2.56	2.59	298,927	382,626	34.7	34.7	0.2
2010-Dec-09 Thu	2.58	###	2.56	2.59			68.7	68.7	0.2
2010-Dec-08 Wed	2.45	###	2.4	###	723,551	###	###	###	0.0
2010-Dec-07 Tue	2.48	2.49	2.43	2.49			###	###	0.2
2010-Dec-06 Mon	###	2.5	###	2.48	396,420	495,525	90.0	90.0	0.2
2010-Dec-03 Fri	###	2.4	###	###	140,640	###	82.9	82.9	0.0
2010-Dec-02 Thu	###	###	###	###			29.7	29.7	0.0
2010-Dec-01 Wed	###	###	###	###	157,381	0	###	###	0.0
2010-Nov-30 Tue	###	2.42	###	###	366,343	443,275	###	###	0.0
2010-Nov-29 Mon	###	2.41	###	2.41			###	###	0.2
2010-Nov-26 Fri	###	2.4	###	###	259,886	###	###	###	0.0
2010-Nov-25 Thu	2.4	2.44	###	###	479,179	###	###	###	0.0
2010-Nov-24 Wed	2.42	2.44	###	###	578,679	705,988	19.3	19.3	0.0
2010-Nov-23 Tue	###	2.45	###	2.43			###	###	###
2010-Nov-22 Mon	###	###	###	###			###	###	0.0
2010-Nov-19 Fri	###	###	###	###			73.7	73.7	0.0
2010-Nov-18 Thu	###	###	###	###			27.2	27.2	0.0
2010-Nov-17 Wed	###	###	###	###	227,527	0	###	###	0.0
2010-Nov-16 Tue	2.29	###	2.27	###	211,955	###	85.6	85.6	0.0
2010-Nov-15 Mon	###	###	2.26	2.29	186,371	###	###	###	###
2010-Nov-12 Fri	###	###	###	###			###	###	0.0
2010-Nov-11 Thu	2.41	2.43	###	###			15.2	15.2	0.0
2010-Nov-10 Wed	2.45	2.46	2.41	2.41			###	###	0.2
2010-Nov-09 Tue	2.45	2.51	2.45	2.46	607,827	###	72.7	72.7	0.2
2010-Nov-08 Mon	2.49	2.5	2.45	2.47			###	###	###
2010-Nov-05 Fri	2.46	2.5	2.43	2.5	466,324	1,149,488	###	###	0.2
2010-Nov-04 Thu	2.5	2.5	2.47	2.49			###	###	0.2
2010-Nov-03 Wed	2.48	2.49	2.46	2.49			###	###	0.2
2010-Nov-02 Tue	2.48	2.49	2.43	2.46	141,171	347,280	###	###	0.2
2010-Nov-01 Mon	2.43	2.52	2.43	2.49	965,386	###	85.7	85.7	0.2
2010-Oct-29 Fri	2.42	2.49	2.41	2.49			###	###	0.2
2010-Oct-28 Thu	2.5	2.51	2.43	2.45			17.1	17.1	0.2
2010-Oct-27 Wed	2.5	2.55	2.47	2.47	339,729	###	35.3	35.3	###
2010-Oct-26 Tue	2.5	2.52	2.48	2.5			71.6	71.6	0.2
2010-Oct-25 Mon	2.5	2.55	2.44	2.52	216,846	###	64.3	64.3	###
2010-Oct-22 Fri	2.42	2.49	2.4	2.49	253,584	###	###	###	0.2
2010-Oct-21 Thu	2.44	2.48	2.4	2.44			69.5	69.5	0.2
2010-Oct-20 Wed	2.46	2.47	2.4	2.42			###	###	0.2
2010-Oct-19 Tue	2.47	2.51	2.46	2.49			###	###	0.2
2010-Oct-18 Mon	2.55	2.57	2.42	2.44	174,925	###	9.9	9.9	0.2
2010-Oct-15 Fri	2.56	2.58	2.49	2.54			###	###	###
2010-Oct-14 Thu	2.52	2.59	2.51	2.59	508,058	1,295,547	###	###	0.2
2010-Oct-13 Wed	2.51	2.56	2.48	2.53	466,882	1,176,542	###	###	###
2010-Oct-12 Tue	2.5	2.57	2.46	2.47			###	###	###
2010-Oct-11 Mon	2.46	2.53	2.46	2.5			78.2	78.2	0.2
2010-Oct-08 Fri	2.44	2.47	2.44	2.46	130,924	###	70.2	70.2	0.2
2010-Oct-07 Thu	2.48	2.49	2.45	2.46	240,179	593,242	22.6	22.6	0.2
2010-Oct-06 Wed	2.49	2.54	2.44	2.49	411,626	1,024,948	###	###	0.2
2010-Oct-05 Tue	2.51	2.52	2.44	2.46	259,985	###	19.2	19.2	0.2
2010-Oct-04 Mon	2.57	###	2.51	2.51	153,783	###	16.2	16.2	###
2010-Oct-01 Fri	###	###	2.55	2.57			###	###	###
2010-Sep-30 Thu	###	2.72	###	###			27.2	27.2	0.0
2010-Sep-29 Wed	2.72	2.76	###	###			###	###	0.0
2010-Sep-28 Tue	###	2.7	###	2.7			81.4	81.4	0.2
2010-Sep-27 Mon	###	2.7	###	###	695,678	###	30.1	30.1	0.0
2010-Sep-24 Fri	###	###	###	###	608,247	0	###	###	0.0
2010-Sep-23 Thu	###	2.72	###	2.7	625,122	###	70.6	70.6	0.2
2010-Sep-22 Wed	2.84	###	2.76	2.76			13.2	13.2	0.2
2010-Sep-21 Tue	###	###	2.73	2.83			15.8	15.8	0.2
2010-Sep-20 Mon	2.88	###	2.86	###			75.6	75.6	0.0
2010-Sep-17 Fri	###	3	2.86	###	229,320	###	18.9	18.9	0.0
2010-Sep-16 Thu	###	###	###	###	408,658	0	77.7	77.7	0.0
2010-Sep-15 Wed	###	###	###	###			###	###	0.0
2010-Sep-14 Tue	2.88	###	2.83	###			72.8	72.8	0.0
2010-Sep-13 Mon	2.87	2.89	2.84	2.89			72.8	72.8	###
2010-Sep-10 Fri	2.83	2.86	2.83	2.83	118,121	336,054	###	###	0.2
2010-Sep-09 Thu	2.89	2.89	2.83	2.86			18.5	18.5	0.2
2010-Sep-08 Wed	###	###	2.86	2.88	95,178	###	28.6	28.6	0.2
2010-Sep-07 Tue	###	###	2.86	###			32.8	32.8	0.0
2010-Sep-06 Mon	2.89	###	2.85	###			###	###	0.0
2010-Sep-03 Fri	2.83	2.88	2.75	2.87			###	###	###
2010-Sep-02 Thu	2.88	2.89	2.78	2.84	64,041	181,556	24.3	24.3	0.2
2010-Sep-01 Wed	2.76	2.85	2.76	2.82	262,858	###	###	###	###
2010-Aug-31 Tue	2.79	2.82	2.71	2.77	300,659	831,322	###	###	0.2
2010-Aug-30 Mon	2.7	2.85	2.7	2.83	260,973	###	###	###	0.2
2010-Aug-27 Fri	###	2.7	###	###	160,050	###	82.0	82.0	0.0
2010-Aug-26 Thu	###	2.75	2.57	2.7	285,421	###	72.6	72.6	0.2
2010-Aug-25 Wed	2.72	2.75	###	###			26.0	26.0	0.0
2010-Aug-24 Tue	2.86	2.86	2.73	2.73			10.2	10.2	###
2010-Aug-23 Mon	2.85	2.89	2.82	2.88	153,146	###	81.5	81.5	0.2
2010-Aug-20 Fri	2.86	2.88	2.81	2.85	581,641	###	###	###	###
2010-Aug-19 Thu	2.87	###	2.83	###	479,755	678,853	79.7	79.7	0.0
2010-Aug-18 Wed	2.78	2.89	2.76	2.88			92.6	92.6	0.2
2010-Aug-17 Tue	###	2.82	###	2.77	621,984	###	95.1	95.1	0.2
2010-Aug-16 Mon	2.57	###	2.56	###	264,588	338,672	###	###	0.0
2010-Aug-13 Fri	###	###	2.57	###			###	###	0.0
2010-Aug-12 Thu	###	###	2.59	###			72.8	72.8	0.0
2010-Aug-11 Wed	###	###	###	###			87.3	87.3	0.0
2010-Aug-10 Tue	###	2.7	###	###			###	###	0.0
2010-Aug-09 Mon	###	###	2.59	###	118,725	153,748	71.5	71.5	0.0
2010-Aug-06 Fri	###	###	2.59	###			###	###	0.0
2010-Aug-05 Thu	###	###	2.52	2.59			###	###	0.2
2010-Aug-04 Wed	###	###	2.58	2.59			###	###	0.2
2010-Aug-03 Tue	###	###	###	###			###	###	0.0
2010-Aug-02 Mon	###	###	2.58	###			###	###	0.0
2010-Jul-30 Fri	###	###	2.55	###			72.4	72.4	0.0
2010-Jul-29 Thu	2.55	###	2.52	###	511,442	###	###	###	0.0
2010-Jul-28 Wed	2.54	2.55	2.41	2.52	455,686	###	23.5	23.5	###
2010-Jul-27 Tue	2.49	2.59	2.47	2.51			79.0	79.0	###
2010-Jul-26 Mon	2.5	2.5	2.42	2.47	400,273	984,671	22.3	22.3	###
2010-Jul-23 Fri	2.43	2.5	2.41	2.47			78.9	78.9	###
2010-Jul-22 Thu	2.45	2.47	###	2.4			15.7	15.7	###
2010-Jul-21 Wed	2.49	2.54	2.45	2.49			72.5	72.5	0.2
2010-Jul-20 Tue	2.45	2.52	###	2.49	351,782	443,245	###	###	0.2
2010-Jul-19 Mon	2.52	2.56	2.48	2.49	559,559	1,410,088	###	###	0.2
2010-Jul-16 Fri	2.58	###	2.53	2.53	254,677	###	16.8	16.8	###
2010-Jul-15 Thu	2.55	###	2.55	###	860,981	1,097,750	85.5	85.5	0.0
2010-Jul-14 Wed	2.52	###	2.51	###			86.2	86.2	0.0
2010-Jul-13 Tue	2.51	2.52	2.5	2.51	106,826	###	###	###	###
2010-Jul-12 Mon	2.48	2.52	2.46	2.52			###	###	###
2010-Jul-09 Fri	2.48	2.51	2.44	2.48	206,824	511,889	65.2	65.2	0.2
2010-Jul-08 Thu	2.53	2.54	###	2.48	497,279	631,544	17.6	17.6	0.2
2010-Jul-07 Wed	2.45	2.5	2.42	2.46			###	###	0.2
2010-Jul-06 Tue	2.26	2.45	2.25	2.42	255,945	601,470	95.5	95.5	0.2
2010-Jul-05 Mon	###	###	2.27	###	327,058	###	###	###	0.0
2010-Jul-02 Fri	###	###	###	###			30.4	30.4	0.0
2010-Jul-01 Thu	###	###	###	###			###	###	0.0
2010-Jun-30 Wed	###	2.4	###	###	193,158	231,789	###	###	0.0
2010-Jun-29 Tue	2.47	2.49	2.42	2.43	348,749	856,178	###	###	###
2010-Jun-28 Mon	2.55	2.58	2.48	2.5			29.4	29.4	0.2
2010-Jun-25 Fri	2.53	2.56	2.52	2.55			###	###	0.2
2010-Jun-24 Thu	###	###	2.46	2.56			###	###	0.2
2010-Jun-23 Wed	###	###	2.59	###	388,648	###	24.7	24.7	0.0
2010-Jun-22 Tue	2.72	2.78	###	2.7			###	###	0.2
2010-Jun-21 Mon	2.72	2.86	2.7	2.82	693,625	1,928,277	88.8	88.8	###
2010-Jun-18 Fri	###	2.81	2.47	2.77	1,500,586	3,961,547	90.8	90.8	0.2
2010-Jun-17 Thu	2.88	###	2.85	2.85			###	###	###
2010-Jun-16 Wed	2.84	###	2.84	###	299,127	###	87.6	87.6	0.0
2010-Jun-15 Tue	2.81	###	2.81	2.83			###	###	0.2
2010-Jun-11 Fri	###	###	2.74	2.76			###	###	0.2
2010-Jun-10 Thu	2.71	2.84	###	2.83	517,984	###	91.5	91.5	0.2
2010-Jun-09 Wed	###	###	2.59	###			91.3	91.3	0.0
2010-Jun-08 Tue	2.5	2.58	2.46	2.57			84.8	84.8	###
2010-Jun-07 Mon	2.58	2.58	2.49	2.5			###	###	0.2
2010-Jun-04 Fri	2.73	2.73	###	###			###	###	0.0
2010-Jun-03 Thu	2.78	2.78	###	2.75	547,082	760,443	###	###	###
2010-Jun-02 Wed	###	2.77	###	2.7	443,357	614,049	###	###	0.2
2010-Jun-01 Tue	###	###	2.55	###	336,629	###	76.0	76.0	0.0
2010-May-31 Mon	2.53	###	2.52	###	311,545	392,546	###	###	0.0
2010-May-28 Fri	2.5	2.58	2.5	2.56			###	###	0.2
2010-May-27 Thu	2.45	2.53	2.45	2.53			83.8	83.8	###
2010-May-26 Wed	2.55	2.58	2.47	2.47	359,726	###	###	###	###
2010-May-25 Tue	2.54	2.54	2.47	2.5			42.4	42.4	0.2
2010-May-24 Mon	2.56	2.56	2.49	2.55			25.1	25.1	0.2
2010-May-21 Fri	2.44	###	2.41	2.54			78.6	78.6	###
2010-May-20 Thu	2.45	2.53	2.45	2.5	306,722	###	91.8	91.8	0.2
2010-May-19 Wed	2.58	2.59	###	2.48			###	###	0.2
2010-May-18 Tue	2.71	2.71	2.57	2.58			10.5	10.5	0.2
2010-May-17 Mon	2.71	2.72	###	###			31.7	31.7	0.0
2010-May-14 Fri	2.77	2.8	2.72	2.8			###	###	0.2
2010-May-13 Thu	2.8	2.86	2.78	2.81	256,554	723,482	###	###	###
2010-May-12 Wed	2.8	2.81	2.75	2.77			###	###	0.2
2010-May-11 Tue	2.83	2.86	2.75	2.75			30.4	30.4	###
2010-May-10 Mon	2.71	2.76	2.71	2.74			###	###	0.2
2010-May-07 Fri	2.7	2.78	2.57	2.71	462,174	###	53.2	53.2	###
2010-May-06 Thu	2.85	2.87	2.8	2.82	321,654	911,889	38.0	38.0	###
2010-May-05 Wed	2.85	2.89	2.79	2.89	288,659	###	###	###	###
2010-May-04 Tue	###	###	###	###	501,220	0	###	###	0.0
2010-May-03 Mon	###	###	###	###	394,670	0	33.8	33.8	0.0
2010-Apr-30 Fri	3	3	###	###			33.1	33.1	0.0
2010-Apr-29 Thu	###	###	###	###	722,144	0	###	###	0.0
2010-Apr-28 Wed	3	###	3	###	752,748	1,129,122	###	###	0.0
2010-Apr-27 Tue	###	###	###	###			###	###	0.0
2010-Apr-23 Fri	###	###	###	###			33.5	33.5	0.0
2010-Apr-22 Thu	###	###	###	###	166,249	0	###	###	0.0
2010-Apr-21 Wed	###	###	###	###	224,126	0	###	###	0.0
2010-Apr-20 Tue	###	###	###	###			70.6	70.6	0.0
2010-Apr-19 Mon	###	###	###	###	405,274	0	###	###	0.0
2010-Apr-16 Fri	###	###	###	###	475,481	0	74.4	74.4	0.0
2010-Apr-15 Thu	###	###	3	###			###	###	0.0
2010-Apr-14 Wed	###	###	3	###			67.2	67.2	0.0
2010-Apr-13 Tue	###	###	3	3	793,522	1,190,283	32.3	32.3	0.2
2010-Apr-12 Mon	###	###	###	###	535,145	0	79.6	79.6	0.0
2010-Apr-09 Fri	###	###	3	###			###	###	0.0
2010-Apr-08 Thu	###	###	###	###	525,179	0	###	###	0.0
2010-Apr-07 Wed	###	###	###	###	878,781	0	###	###	0.0
2010-Apr-06 Tue	###	###	###	###	509,677	0	30.3	30.3	0.0
2010-Apr-01 Thu	3	###	3	###			###	###	0.0
2010-Mar-31 Wed	###	###	3	3			34.5	34.5	0.2
2010-Mar-30 Tue	###	###	3	3	188,373	282,559	###	###	0.2
2010-Mar-29 Mon	3	###	###	###	593,650	0	###	###	0.0
2010-Mar-26 Fri	3	###	###	###	466,421	0	###	###	0.0
2010-Mar-25 Thu	3	3	2.81	###	726,024	###	22.0	22.0	0.0
2010-Mar-24 Wed	###	###	###	###			22.9	22.9	0.0
2010-Mar-23 Tue	###	###	###	###	910,873	0	13.0	13.0	0.0
2010-Mar-22 Mon	###	###	###	###	1,020,741	0	78.3	78.3	0.0
2010-Mar-19 Fri	###	###	###	###			17.7	17.7	0.0
2010-Mar-18 Thu	3.21	3.22	###	###	626,749	###	###	###	0.0
2010-Mar-17 Wed	###	3.21	###	###			68.3	68.3	0.0
2010-Mar-16 Tue	###	3.22	###	###	689,021	1,109,323	###	###	0.0
2010-Mar-15 Mon	###	3.21	###	###	598,224	960,149	###	###	0.0
2010-Mar-12 Fri	###	###	###	###	580,241	0	###	###	0.0
2010-Mar-11 Thu	###	###	###	###			10.4	10.4	0.0
2010-Mar-10 Wed	3.26	3.43	###	###	3,311,884	5,679,881	6.5	6.5	0.0
2010-Mar-09 Tue	###	###	4.5	4.56	1,158,144	2,605,824	###	###	0.3
2010-Mar-08 Mon	4.7	4.73	###	###			23.0	23.0	0.0
2010-Mar-05 Fri	4.71	4.76	###	4.7			###	###	0.3
2010-Mar-04 Thu	###	4.73	4.57	4.73			88.0	88.0	0.3
2010-Mar-03 Wed	4.5	###	4.44	4.58	1,100,177	###	80.8	80.8	0.3
2010-Mar-02 Tue	4.5	4.55	4.44	4.5			75.1	75.1	###
2010-Mar-01 Mon	###	4.5	###	4.49			91.2	91.2	###
2010-Feb-26 Fri	4.45	4.47	###	###			23.1	23.1	0.0
2010-Feb-25 Thu	4.51	4.55	4.44	4.51			###	###	0.3
2010-Feb-24 Wed	4.5	4.54	4.42	4.53			76.2	76.2	###
2010-Feb-23 Tue	###	4.48	###	4.46	842,843	###	86.8	86.8	0.3
2010-Feb-22 Mon	4.26	4.46	4.26	###	458,153	1,997,547	85.6	85.6	0.0
2010-Feb-19 Fri	4.47	4.48	###	4.23			6.8	6.8	0.3
2010-Feb-18 Thu	###	4.44	4.26	###			###	###	0.0
2010-Feb-17 Wed	4.2	###	###	4.25	382,220	0	###	###	###
2010-Feb-16 Tue	4.25	4.25	###	4.2			26.9	26.9	###
2010-Feb-15 Mon	###	4.24	###	###			###	###	0.0
2010-Feb-12 Fri	###	###	4.2	4.24			14.9	14.9	0.3
2010-Feb-11 Thu	4.21	4.57	4.2	###			###	###	0.0
2010-Feb-10 Wed	###	4.29	###	4.27	117,548	252,140	###	###	###
2010-Feb-09 Tue	###	###	3.89	###			###	###	0.0
2010-Feb-08 Mon	###	###	###	###			###	###	0.0
2010-Feb-05 Fri	4.28	4.28	###	###	339,276	726,050	21.4	21.4	0.0
2010-Feb-04 Thu	4.28	4.4	4.26	###			81.6	81.6	0.0
2010-Feb-03 Wed	4.25	4.29	4.23	4.26	250,359	1,066,529	###	###	0.3
2010-Feb-02 Tue	###	4.23	###	4.22	365,657	###	76.3	76.3	###
2010-Feb-01 Mon	###	###	###	###	404,985	0	###	###	0.0
2010-Jan-29 Fri	###	###	4.28	###			###	###	0.0
2010-Jan-28 Thu	4.21	4.43	###	###			###	###	0.0
2010-Jan-27 Wed	###	###	4.2	4.25			###	###	###
2010-Jan-25 Mon	4.5	4.52	4.41	4.43	258,625	###	###	###	###
2010-Jan-22 Fri	4.59	###	4.51	4.59	220,549	###	64.4	64.4	0.3
2010-Jan-21 Thu	4.76	4.76	###	4.7	152,779	###	###	###	0.3
2010-Jan-20 Wed	###	4.8	###	4.77			###	###	###
2010-Jan-19 Tue	###	###	4.57	###			###	###	0.0
2010-Jan-18 Mon	###	###	4.51	###			###	###	0.0
2010-Jan-15 Fri	4.74	4.74	###	###	145,049	###	###	###	0.0
2010-Jan-14 Thu	4.79	4.81	4.75	4.76			###	###	###
2010-Jan-13 Wed	4.75	4.84	4.74	4.84			###	###	0.3
2010-Jan-12 Tue	4.85	4.86	4.79	4.83			###	###	0.3
2010-Jan-11 Mon	4.88	###	4.72	4.87			31.9	31.9	0.3
2010-Jan-08 Fri	###	###	4.82	4.85	238,672	###	###	###	###
2010-Jan-07 Thu	4.87	4.89	4.79	4.89			70.3	70.3	###
2010-Jan-06 Wed	4.8	4.88	4.73	4.87	223,722	1,074,984	###	###	0.3
2010-Jan-05 Tue	4.8	4.84	4.77	4.77	153,874	###	27.0	27.0	###
2010-Jan-04 Mon	4.75	4.87	4.75	4.77	80,772	###	###	###	###
2009-Dec-31 Thu	4.77	4.81	4.71	4.75	92,150	###	###	###	###
2009-Dec-30 Wed	4.74	4.81	4.74	4.78			77.8	77.8	###
2009-Dec-29 Tue	###	4.84	###	4.71			###	###	###
2009-Dec-24 Thu	###	###	###	###	55,154	0	24.5	24.5	0.0
2009-Dec-23 Wed	4.55	###	4.55	###			###	###	0.0
2009-Dec-22 Tue	###	4.73	4.52	4.53	262,287	1,213,077	18.8	18.8	###
2009-Dec-21 Mon	###	4.73	4.52	###			###	###	0.0
2009-Dec-18 Fri	4.59	###	4.52	###	237,358	536,429	###	###	0.0
2009-Dec-17 Thu	###	4.75	4.54	4.72	761,277	###	###	###	0.3
2009-Dec-16 Wed	4.52	4.55	4.43	4.49	318,740	1,431,142	32.5	32.5	###
2009-Dec-15 Tue	###	###	4.51	4.55	554,246	1,249,824	25.5	25.5	0.3
2009-Dec-14 Mon	4.54	###	4.46	###			###	###	0.0
2009-Dec-11 Fri	4.45	4.52	###	4.5			###	###	###
2009-Dec-10 Thu	4.5	4.54	###	4.43	573,127	###	26.3	26.3	###
2009-Dec-09 Wed	4.8	4.8	###	4.49	1,669,245	4,006,188	5.9	5.9	###
2009-Dec-08 Tue	4.88	###	4.82	###			###	###	0.0
2009-Dec-07 Mon	4.88	###	4.82	###			###	###	0.0
2009-Dec-04 Fri	4.75	4.88	4.7	4.81	185,378	###	###	###	###
2009-Dec-03 Thu	4.76	4.85	###	4.75			###	###	###
2009-Dec-02 Wed	4.72	4.84	4.7	4.76	339,074	1,617,382	74.2	74.2	###
2009-Dec-01 Tue	4.74	4.79	###	4.72			###	###	0.3
2009-Nov-30 Mon	4.73	4.79	###	4.77	143,224	343,021	###	###	###
2009-Nov-27 Fri	4.8	4.85	###	4.75	325,422	789,148	41.0	41.0	###
2009-Nov-26 Thu	###	###	4.8	###	405,673	###	30.3	30.3	0.0
2009-Nov-25 Wed	###	###	4.77	###	196,226	###	###	###	0.0
2009-Nov-24 Tue	###	5	4.85	4.89	67,059	###	42.3	42.3	###
2009-Nov-23 Mon	4.86	###	4.85	4.87	82,622	200,358	###	###	0.3
2009-Nov-20 Fri	###	###	4.8	4.82			18.2	18.2	0.3
2009-Nov-19 Thu	###	###	###	5	264,528	0	34.5	34.5	0.4
2009-Nov-18 Wed	###	5.22	###	###	293,145	###	###	###	0.0
2009-Nov-17 Tue	###	###	###	###	179,671	0	81.3	81.3	0.0
2009-Nov-16 Mon	###	###	4.88	###	152,583	###	73.9	73.9	0.0
2009-Nov-13 Fri	4.86	###	4.8	4.82	263,172	###	###	###	0.3
2009-Nov-12 Thu	###	###	4.86	###	235,829	###	###	###	0.0
2009-Nov-11 Wed	###	###	4.86	###	309,741	752,670	###	###	0.0
2009-Nov-10 Tue	5	###	4.86	4.86	536,880	###	###	###	0.3
2009-Nov-09 Mon	4.76	5	4.75	###			89.7	89.7	0.0
2009-Nov-06 Fri	4.7	4.8	4.7	4.76	419,129	###	71.7	71.7	###
2009-Nov-05 Thu	4.73	4.83	4.58	###			21.4	21.4	0.0
2009-Nov-04 Wed	4.7	4.83	###	4.75	217,774	525,924	###	###	###
2009-Nov-03 Tue	4.87	###	4.72	4.78	302,842	###	###	###	###
2009-Nov-02 Mon	###	###	4.76	4.87			###	###	0.3
2009-Oct-30 Fri	5.25	5.4	###	###			13.5	13.5	0.0
2009-Oct-29 Thu	###	5.29	###	###	791,022	2,092,253	50.7	50.7	0.0
2009-Oct-28 Wed	5.45	5.48	5.2	5.25			18.1	18.1	0.4
2009-Oct-27 Tue	###	###	###	5.45			###	###	###
2009-Oct-26 Mon	5.7	5.76	###	###			###	###	0.0
2009-Oct-23 Fri	5.7	5.79	###	5.76	389,524	1,127,671	###	###	###
2009-Oct-22 Thu	5.8	5.8	5.53	5.55			###	###	###
2009-Oct-21 Wed	5.45	###	5.42	5.85	361,250	978,987	95.8	95.8	0.4
2009-Oct-20 Tue	###	5.46	###	5.42			###	###	0.4
2009-Oct-19 Mon	5.26	###	5.26	###			84.9	84.9	0.0
2009-Oct-16 Fri	5.26	###	5.22	5.27			71.3	71.3	###
2009-Oct-15 Thu	###	5.48	5.2	5.25			###	###	0.4
2009-Oct-14 Wed	###	5.4	###	5.28	544,820	###	###	###	0.4
2009-Oct-13 Tue	4.84	###	4.84	###	589,986	###	###	###	0.0
2009-Oct-12 Mon	4.75	4.83	###	4.82	205,277	495,743	80.0	80.0	0.3
2009-Oct-09 Fri	###	4.74	4.57	4.7			###	###	0.3
2009-Oct-08 Thu	4.46	###	4.41	4.55	699,858	1,543,186	###	###	0.3
2009-Oct-07 Wed	4.42	4.48	4.4	4.47	224,959	###	71.4	71.4	###
2009-Oct-06 Tue	4.42	4.47	###	4.4	238,776	###	###	###	0.3
2009-Oct-05 Mon	4.42	4.45	###	4.4	133,282	296,552	35.8	35.8	0.3
2009-Oct-02 Fri	4.49	4.5	###	4.48	263,457	592,778	###	###	###
2009-Oct-01 Thu	4.5	4.58	4.49	4.54			###	###	0.3
2009-Sep-30 Wed	4.54	4.54	###	4.52			###	###	0.3
2009-Sep-29 Tue	###	4.79	4.57	4.58			###	###	0.3
2009-Sep-28 Mon	4.8	4.8	4.52	4.54	408,885	###	9.0	9.0	0.3
2009-Sep-25 Fri	4.8	###	4.75	4.84	227,125	539,421	###	###	0.3
2009-Sep-24 Thu	###	5	4.87	###			###	###	0.0
2009-Sep-23 Wed	###	5.25	###	###	344,671	###	22.6	22.6	0.0
2009-Sep-22 Tue	###	5.2	###	###			###	###	0.0
2009-Sep-21 Mon	4.85	###	4.75	###			85.3	85.3	0.0
2009-Sep-18 Fri	4.78	4.88	4.76	4.81	626,449	3,019,484	67.5	67.5	###
2009-Sep-17 Thu	4.85	4.87	4.77	4.8	602,254	###	27.0	27.0	0.3
2009-Sep-16 Wed	4.79	4.88	4.74	4.81	408,653	1,965,620	###	###	###
2009-Sep-15 Tue	4.78	###	4.76	4.79	555,244	1,321,480	70.9	70.9	0.3
2009-Sep-14 Mon	4.75	4.8	###	4.76			###	###	###
2009-Sep-11 Fri	4.82	4.87	###	4.73	445,980	###	20.2	20.2	0.3
2009-Sep-10 Thu	4.75	5	###	4.8	608,546	###	69.5	69.5	0.3
2009-Sep-09 Wed	4.48	4.75	4.46	4.75			###	###	###
2009-Sep-08 Tue	###	4.48	###	4.48			###	###	###
2009-Sep-07 Mon	###	###	4.27	###	149,159	318,454	###	###	0.0
2009-Sep-04 Fri	4.25	###	###	4.26			69.2	69.2	0.3
2009-Sep-03 Thu	4.23	4.26	###	4.25	298,154	###	65.2	65.2	###
2009-Sep-02 Wed	###	4.21	###	4.21	389,782	###	###	###	###
2009-Sep-01 Tue	4.28	4.28	###	4.24			###	###	0.3
2009-Aug-31 Mon	4.4	4.4	4.21	4.28	240,025	###	###	###	0.3
2009-Aug-28 Fri	###	4.52	4.28	###	372,628	###	71.7	71.7	0.0
2009-Aug-27 Thu	###	###	###	4.28	375,254	0	88.2	88.2	0.3
2009-Aug-26 Wed	###	4.25	###	###			###	###	0.0
2009-Aug-25 Tue	4.22	4.25	###	4.25	261,051	###	71.4	71.4	###
2009-Aug-24 Mon	4.28	###	###	4.23	230,343	0	25.7	25.7	0.3
2009-Aug-21 Fri	###	###	###	4.25	269,721	0	###	###	###
2009-Aug-20 Thu	4.48	4.48	###	###	478,078	###	###	###	0.0
2009-Aug-19 Wed	4.49	###	###	4.4			###	###	0.3
2009-Aug-18 Tue	4.49	4.49	4.24	###			19.7	19.7	0.0
2009-Aug-17 Mon	4.5	4.58	4.5	4.52	206,243	936,343	74.8	74.8	0.3
2009-Aug-14 Fri	###	4.76	###	4.56			87.9	87.9	0.3
2009-Aug-13 Thu	4.24	###	###	###			###	###	0.0
2009-Aug-12 Wed	###	4.21	3.7	###			###	###	0.0
2009-Aug-11 Tue	###	4.24	###	4.23	183,970	###	71.9	71.9	0.3
2009-Aug-10 Mon	4.27	4.27	###	###			###	###	0.0
2009-Aug-07 Fri	4.2	4.27	###	4.24			###	###	0.3
2009-Aug-06 Thu	4.2	4.23	###	4.2			###	###	###
2009-Aug-05 Wed	###	4.28	###	4.25			89.8	89.8	###
2009-Aug-04 Tue	###	4.4	###	###			###	###	0.0
2009-Aug-03 Mon	4.45	4.5	4.27	4.27			###	###	###
2009-Jul-31 Fri	4.47	4.57	4.4	4.42	567,178	###	###	###	0.3
2009-Jul-30 Thu	4.22	4.4	4.2	###	364,557	###	###	###	0.0
2009-Jul-29 Wed	4.2	###	###	4.25			###	###	###
2009-Jul-28 Tue	4.21	###	###	4.25	456,344	0	77.4	77.4	###
2009-Jul-27 Mon	###	###	###	###	322,151	0	###	###	0.0
2009-Jul-24 Fri	###	###	3.89	###			82.0	82.0	0.0
2009-Jul-23 Thu	3.72	3.88	3.72	3.85	328,224	1,247,251	84.2	84.2	0.3
2009-Jul-22 Wed	3.8	3.8	3.74	3.76	157,150	592,455	27.4	27.4	0.3
2009-Jul-21 Tue	3.86	###	3.72	3.76			###	###	0.3
2009-Jul-20 Mon	###	3.82	###	3.82			###	###	0.3
2009-Jul-17 Fri	3.57	###	3.55	###	204,526	###	82.1	82.1	0.0
2009-Jul-16 Thu	3.52	3.57	3.51	3.55	329,546	###	75.9	75.9	###
2009-Jul-15 Wed	3.49	3.51	3.41	3.5			63.3	63.3	0.3
2009-Jul-14 Tue	3.44	3.49	3.43	3.47	131,557	455,187	###	###	0.2
2009-Jul-13 Mon	3.41	3.49	###	###	277,928	484,984	38.4	38.4	0.0
2009-Jul-10 Fri	###	3.52	###	3.5			###	###	0.3
2009-Jul-09 Thu	3.41	3.45	###	3.45	155,485	###	###	###	###
2009-Jul-08 Wed	3.48	3.5	3.41	3.44			###	###	0.2
2009-Jul-07 Tue	3.5	3.52	3.45	3.5	391,470	1,364,272	77.9	77.9	0.3
2009-Jul-06 Mon	3.46	3.52	3.45	3.49			81.2	81.2	###
2009-Jul-03 Fri	###	3.54	3.29	3.52	177,543	###	###	###	###
2009-Jul-02 Thu	3.48	3.5	3.4	3.47	195,721	###	34.9	34.9	0.2
2009-Jul-01 Wed	3.46	3.49	###	3.4	329,977	###	###	###	0.2
2009-Jun-30 Tue	3.49	3.49	3.41	3.49	246,756	###	70.2	70.2	###
2009-Jun-29 Mon	3.56	3.57	3.42	3.46	233,156	814,880	###	###	0.2
2009-Jun-26 Fri	3.27	###	3.27	3.5	433,923	###	93.9	93.9	0.3
2009-Jun-25 Thu	3.21	3.27	3.21	3.25	181,651	588,549	###	###	0.2
2009-Jun-24 Wed	###	3.23	###	3.2	350,880	566,671	72.1	72.1	0.2
2009-Jun-23 Tue	3.28	3.28	###	###	308,685	506,243	26.9	26.9	0.0
2009-Jun-22 Mon	###	###	3.21	###			###	###	0.0
2009-Jun-19 Fri	3.27	3.4	3.25	###	588,225	1,955,848	###	###	0.0
2009-Jun-18 Thu	###	###	3.2	3.29	571,287	914,059	###	###	###
2009-Jun-17 Wed	3.55	3.56	3.42	3.44	417,677	###	###	###	0.2
2009-Jun-16 Tue	3.71	3.71	3.55	3.57			19.2	19.2	0.3
2009-Jun-15 Mon	3.81	###	3.78	3.83			###	###	###
2009-Jun-12 Fri	3.77	3.84	3.72	3.82	218,987	827,770	72.3	72.3	0.3
2009-Jun-11 Thu	3.84	3.85	3.76	3.79	246,189	936,749	###	###	###
2009-Jun-10 Wed	3.76	3.87	3.76	3.85	374,644	###	###	###	0.3
2009-Jun-09 Tue	3.78	###	3.7	3.7	417,088	###	###	###	0.3
2009-Jun-05 Fri	###	3.78	###	3.76	257,987	###	###	###	0.3
2009-Jun-04 Thu	3.49	###	3.45	3.57	358,559	###	84.5	84.5	0.3
2009-Jun-03 Wed	###	3.49	###	3.49	191,679	334,479	87.9	87.9	###
2009-Jun-02 Tue	###	3.48	###	###			66.2	66.2	0.0
2009-Jun-01 Mon	###	###	3.23	###	264,178	426,647	15.9	15.9	0.0
2009-May-29 Fri	3.26	###	3.26	3.28	193,273	###	###	###	0.2
2009-May-28 Thu	###	3.4	3.26	3.26	149,629	###	11.9	11.9	0.2
2009-May-27 Wed	3.23	3.45	3.22	3.4	214,771	###	###	###	0.2
2009-May-26 Tue	3.27	3.27	###	3.23	57,983	###	###	###	###
2009-May-25 Mon	###	###	###	3.25	95,879	0	84.4	84.4	0.2
2009-May-22 Fri	3.25	3.27	###	###			24.1	24.1	0.0
2009-May-21 Thu	###	###	3.22	3.27			###	###	###
2009-May-20 Wed	3.54	3.54	###	###	205,548	###	###	###	0.0
2009-May-19 Tue	###	3.5	###	3.5	153,248	268,184	92.9	92.9	0.3
2009-May-18 Mon	###	###	3.27	3.27	119,470	###	###	###	###
2009-May-15 Fri	###	3.4	###	###			###	###	0.0
2009-May-14 Thu	###	3.22	3	3.2			###	###	0.2
2009-May-13 Wed	3.45	3.45	3.2	3.2	219,280	###	5.5	5.5	0.2
2009-May-12 Tue	3.56	###	###	3.41			13.8	13.8	###
2009-May-11 Mon	###	3.84	3.55	3.57	254,583	940,684	34.3	34.3	0.3
2009-May-08 Fri	###	###	3.53	3.54	304,945	538,227	###	###	0.3
2009-May-07 Thu	3.84	###	3.56	###	580,874	1,033,955	###	###	0.0
2009-May-06 Wed	###	###	3.81	3.86	341,789	###	26.2	26.2	0.3
2009-May-05 Tue	###	4	3.86	###	417,981	###	68.4	68.4	0.0
2009-May-04 Mon	###	4	3.8	3.87	366,729	1,430,243	21.8	21.8	###
2009-May-01 Fri	###	###	3.76	3.86	384,671	723,181	###	###	0.3
2009-Apr-30 Thu	###	###	###	4	817,257	0	###	###	0.3
2009-Apr-29 Wed	3.51	###	3.42	3.8	1,126,141	###	93.8	93.8	###
2009-Apr-28 Tue	###	3.42	###	###	931,320	1,592,557	94.9	94.9	0.0
2009-Apr-27 Mon	###	###	###	###			88.1	88.1	0.0
2009-Apr-24 Fri	2.75	2.83	###	2.75	293,673	415,547	###	###	###
2009-Apr-23 Thu	###	2.78	###	2.75	546,251	759,288	87.2	87.2	###
2009-Apr-22 Wed	2.82	2.85	2.56	###	268,248	###	###	###	0.0
2009-Apr-21 Tue	2.83	2.85	###	2.85	318,684	454,124	76.3	76.3	###
2009-Apr-20 Mon	###	###	2.88	###	245,759	###	75.5	75.5	0.0
2009-Apr-17 Fri	###	###	###	###	332,728	0	###	###	0.0
2009-Apr-16 Thu	2.85	###	2.82	2.89			###	###	###
2009-Apr-15 Wed	###	2.8	###	2.8			90.4	90.4	0.2
2009-Apr-14 Tue	2.55	###	2.55	###	244,371	311,573	85.6	85.6	0.0
2009-Apr-09 Thu	2.54	###	###	2.55	359,975	0	###	###	0.2
2009-Apr-08 Wed	2.44	2.52	###	2.51			89.2	89.2	###
2009-Apr-07 Tue	###	###	###	###	835,028	0	77.1	77.1	0.0
2009-Apr-06 Mon	2.79	2.81	2.5	###	1,353,577	3,593,746	10.0	10.0	0.0
2009-Apr-03 Fri	2.49	2.85	2.48	2.72	2,223,970	5,926,880	###	###	0.2
2009-Apr-02 Thu	###	###	###	###			###	###	0.0
2009-Apr-01 Wed	###	###	###	###			###	###	0.0
2009-Mar-31 Tue	1.975	###	1.755	2	786,077	689,782	###	###	0.1
2009-Mar-30 Mon	1.86	###	1.85	###	1,538,256	1,422,886	###	###	0.0
2009-Mar-27 Fri	###	###	###	###			96.1	96.1	0.0
2009-Mar-26 Thu	###	1.475	###	###			95.1	95.1	0.0
2009-Mar-25 Wed	###	###	###	###	206,989	0	94.5	94.5	0.0
2009-Mar-24 Tue	###	###	###	###			5.8	5.8	0.0
2009-Mar-23 Mon	###	###	###	###	249,122	0	###	###	0.0
2009-Mar-20 Fri	###	1.045	###	###			22.6	22.6	0.0
2009-Mar-19 Thu	1.055	###	###	###	1,181,759	0	28.4	28.4	0.0
2009-Mar-18 Wed	1.045	###	###	###			###	###	0.0
2009-Mar-17 Tue	0.81	###	###	###	1,692,942	0	###	###	0.0
2009-Mar-16 Mon	0.81	0.82	0.79	0.8			20.5	20.5	0.1
2009-Mar-13 Fri	0.76	0.85	0.76	0.81			###	###	0.1
2009-Mar-12 Thu	###	0.78	###	0.755	343,978	134,151	###	###	###
2009-Mar-11 Wed	0.7	0.74	0.685	0.72	350,773	249,925	83.9	83.9	###
2009-Mar-10 Tue	0.645	0.655	###	###	384,646	125,971	75.0	75.0	0.0
2009-Mar-09 Mon	###	###	###	0.655	352,523	0	###	###	###
2009-Mar-06 Fri	0.725	0.725	###	0.7			###	###	###
2009-Mar-05 Thu	0.81	0.81	###	0.75			###	###	###
2009-Mar-04 Wed	0.78	0.825	0.78	0.78	904,043	###	###	###	0.1
2009-Mar-03 Tue	0.85	0.85	###	0.78	512,483	###	###	###	0.1
2009-Mar-02 Mon	###	###	0.82	0.855			4.0	4.0	###
2009-Feb-27 Fri	1.045	1.045	0.975	0.975			7.0	7.0	###
2009-Feb-26 Thu	1.045	###	1.045	1.055	249,370	###	77.8	77.8	0.1
2009-Feb-25 Wed	###	###	###	1.045			8.6	8.6	0.1
2009-Feb-24 Tue	1.155	###	###	###			20.6	20.6	0.0
2009-Feb-23 Mon	###	1.2	###	###			###	###	0.0
2009-Feb-20 Fri	###	1.24	###	###	763,347	473,275	###	###	0.0
2009-Feb-19 Thu	###	1.25	###	1.2	485,689	303,555	78.6	78.6	0.1
2009-Feb-18 Wed	###	###	###	###			25.8	25.8	0.0
2009-Feb-17 Tue	###	1.25	###	###			89.0	89.0	0.0
2009-Feb-16 Mon	###	###	###	###	1,032,325	0	###	###	0.0
2009-Feb-13 Fri	###	###	###	###	743,421	0	21.1	21.1	0.0
2009-Feb-12 Thu	###	###	###	###	1,108,573	0	23.3	23.3	0.0
2009-Feb-11 Wed	###	1.075	1.025	###			###	###	0.0
2009-Feb-10 Tue	###	###	###	1.075	656,486	0	7.2	7.2	###
2009-Feb-09 Mon	1.25	1.26	1.125	###			4.2	4.2	0.0
2009-Feb-06 Fri	###	1.28	###	###	1,216,725	###	###	###	0.0
2009-Feb-05 Thu	1.4	1.4	###	1.2			1.2	1.2	0.1
2009-Feb-04 Wed	1.59	1.685	###	###	848,987	715,271	###	###	0.0
2009-Feb-03 Tue	1.76	1.8	1.5	1.585			3.5	3.5	###
2009-Feb-02 Mon	###	###	1.79	1.8	751,445	672,543	###	###	0.1
2009-Jan-30 Fri	###	###	###	###	518,828	0	###	###	0.0
2009-Jan-29 Thu	2.41	2.51	###	###	440,521	552,853	30.7	30.7	0.0
2009-Jan-28 Wed	###	2.46	2.24	###	295,551	694,544	###	###	0.0
2009-Jan-27 Tue	###	###	###	2.4			8.1	8.1	###
2009-Jan-23 Fri	2.77	2.79	###	###			###	###	0.0
2009-Jan-22 Thu	2.78	2.85	2.76	2.84	120,346	337,570	86.9	86.9	0.2
2009-Jan-21 Wed	2.75	2.84	2.73	2.75	123,324	343,457	76.0	76.0	###
2009-Jan-20 Tue	2.83	2.86	2.76	2.78	186,774	###	34.6	34.6	0.2
2009-Jan-19 Mon	2.89	###	2.82	2.87			###	###	###
2009-Jan-16 Fri	2.87	###	2.83	2.88	187,940	###	###	###	0.2
2009-Jan-15 Thu	2.83	###	2.83	2.87			86.9	86.9	###
2009-Jan-14 Wed	###	###	###	###	117,377	0	76.7	76.7	0.0
2009-Jan-13 Tue	###	###	2.88	###			###	###	0.0
2009-Jan-12 Mon	###	###	2.76	3	163,383	###	76.9	76.9	0.2
2009-Jan-09 Fri	###	###	###	3			28.2	28.2	0.2
2009-Jan-08 Thu	3	###	###	3			###	###	0.2
2009-Jan-07 Wed	3	###	3	###			###	###	0.0
2009-Jan-06 Tue	2.88	3	2.85	###			###	###	0.0
2009-Jan-05 Mon	###	###	2.81	###			###	###	0.0
2009-Jan-02 Fri	2.82	###	2.72	2.79			###	###	###
2008-Dec-31 Wed	###	2.81	###	2.78			81.7	81.7	0.2
2008-Dec-30 Tue	###	###	2.53	###	67,742	###	16.1	16.1	0.0
2008-Dec-29 Mon	2.42	###	2.41	###	130,854	157,679	###	###	0.0
2008-Dec-24 Wed	###	###	###	###			76.8	76.8	0.0
2008-Dec-23 Tue	###	###	###	2.29	203,454	0	###	###	###
2008-Dec-22 Mon	2.27	2.28	###	2.22	364,172	415,156	26.6	26.6	0.2
2008-Dec-19 Fri	2.2	###	###	2.26			###	###	###
2008-Dec-18 Thu	2.4	2.42	2.29	###			###	###	0.0
2008-Dec-17 Wed	2.24	###	###	2.27	1,584,545	0	###	###	0.2
2008-Dec-16 Tue	###	2.27	1.85	###			92.2	92.2	0.0
2008-Dec-15 Mon	###	###	###	###	790,628	0	###	###	0.0
2008-Dec-12 Fri	3	3	###	###	751,579	###	###	###	0.0
2008-Dec-11 Thu	3.58	3.58	###	###			###	###	0.0
2008-Dec-10 Wed	3.52	###	3.52	3.58	418,781	737,054	###	###	0.3
2008-Dec-09 Tue	###	###	3.44	###			###	###	0.0
2008-Dec-08 Mon	###	###	3.79	###	216,646	410,544	###	###	0.0
2008-Dec-05 Fri	###	###	###	4			10.5	10.5	0.3
2008-Dec-04 Thu	###	4.74	4.24	###	495,058	###	10.7	10.7	0.0
2008-Dec-03 Wed	###	4.75	4.5	4.7			76.9	76.9	0.3
2008-Dec-02 Tue	4.7	4.77	4.56	###			33.5	33.5	0.0
2008-Dec-01 Mon	5.25	###	###	###	128,826	0	###	###	0.0
2008-Nov-28 Fri	###	5.54	5.25	5.4	216,989	1,170,655	###	###	0.4
2008-Nov-27 Thu	5.5	5.52	5.27	###	181,943	981,582	22.1	22.1	0.0
2008-Nov-26 Wed	###	5.57	5.24	5.42			###	###	0.4
2008-Nov-25 Tue	5.49	###	###	###			21.5	21.5	0.0
2008-Nov-24 Mon	###	###	###	###	193,143	0	###	###	0.0
2008-Nov-21 Fri	###	###	###	###			77.6	77.6	0.0
2008-Nov-20 Thu	4.88	###	4.72	###			95.4	95.4	0.0
2008-Nov-19 Wed	###	###	4.85	###	301,180	###	###	###	0.0
2008-Nov-18 Tue	5.2	5.2	4.84	###	282,177	1,416,528	34.6	34.6	0.0
2008-Nov-17 Mon	5.74	5.75	5.24	###	193,377	###	13.1	13.1	0.0
2008-Nov-14 Fri	5.81	###	###	5.75			###	###	###
2008-Nov-13 Thu	###	5.89	###	5.7	178,050	524,357	###	###	0.4
2008-Nov-12 Wed	###	###	5.72	###			###	###	0.0
2008-Nov-11 Tue	5.74	###	###	###			###	###	0.0
2008-Nov-10 Mon	###	###	5.88	###			###	###	0.0
2008-Nov-07 Fri	###	###	###	5.84	207,945	0	###	###	0.4
2008-Nov-06 Thu	6	6	###	5.74	111,428	334,284	20.6	20.6	0.4
2008-Nov-05 Wed	5.8	###	5.8	###	238,871	692,725	84.1	84.1	0.0
2008-Nov-04 Tue	5.82	5.83	###	5.79			28.9	28.9	###
2008-Nov-03 Mon	###	###	5.54	###	238,548	660,777	###	###	0.0
2008-Oct-31 Fri	5.4	###	5.27	###			76.9	76.9	0.0
2008-Oct-30 Thu	5.25	5.74	5.25	5.49	325,251	1,787,254	###	###	0.4
2008-Oct-29 Wed	###	###	5.22	5.25			###	###	0.4
2008-Oct-28 Tue	5.42	5.5	4.88	5.2			###	###	###
2008-Oct-27 Mon	5.5	5.75	5.2	5.51			83.4	83.4	###
2008-Oct-24 Fri	5.75	5.87	5.53	###			46.6	46.6	0.0
2008-Oct-23 Thu	###	###	5.46	###			17.6	17.6	0.0
2008-Oct-22 Wed	###	6.25	6	6.24			83.0	83.0	0.4
2008-Oct-21 Tue	6.29	###	###	6.21			###	###	###
2008-Oct-20 Mon	###	6.29	###	6.29	432,640	1,360,652	###	###	###
2008-Oct-17 Fri	5.88	6.2	5.83	6	259,752	###	###	###	0.4
2008-Oct-16 Thu	5.5	5.88	5.4	5.82	674,625	3,804,885	###	###	0.4
2008-Oct-15 Wed	###	###	###	###			97.5	97.5	0.0
2008-Oct-14 Tue	###	5.75	5.43	5.56	288,070	###	###	###	0.4
2008-Oct-13 Mon	4.82	###	4.82	###	237,250	571,772	88.7	88.7	0.0
2008-Oct-10 Fri	###	5.24	###	###	499,421	1,308,483	86.0	86.0	0.0
2008-Oct-09 Thu	###	5.49	###	5.49			86.3	86.3	0.4
2008-Oct-08 Wed	###	5.55	###	###	122,475	###	###	###	0.0
2008-Oct-07 Tue	###	###	###	5.48			23.1	23.1	###
2008-Oct-06 Mon	5.88	###	5.75	5.85	51,079	146,852	54.1	54.1	0.4
2008-Oct-03 Fri	6	###	5.87	5.88			###	###	0.4
2008-Oct-02 Thu	6.2	###	###	###	176,022	0	###	###	0.0
2008-Oct-01 Wed	###	6.4	###	6.2			###	###	0.4
2008-Sep-30 Tue	5.7	###	5.7	###	310,458	###	###	###	0.0
2008-Sep-29 Mon	6.25	6.25	###	###			###	###	0.0
2008-Sep-26 Fri	###	6.25	###	6.2			80.6	80.6	0.4
2008-Sep-25 Thu	6	###	6	###	311,487	###	###	###	0.0
2008-Sep-24 Wed	###	###	###	###			79.8	79.8	0.0
2008-Sep-23 Tue	5.8	###	5.8	5.89	225,349	###	79.7	79.7	###
2008-Sep-22 Mon	###	###	5.72	5.8	600,343	1,716,980	29.9	29.9	0.4
2008-Sep-19 Fri	###	5.81	###	5.73			88.1	88.1	###
2008-Sep-18 Thu	###	###	###	5.28	1,081,147	0	85.1	85.1	0.4
2008-Sep-17 Wed	###	###	5.54	5.7			17.1	17.1	0.4
2008-Sep-16 Tue	###	###	5.55	###			2.0	2.0	0.0
2008-Sep-15 Mon	6.87	###	6.81	###	192,847	656,644	###	###	0.0
2008-Sep-12 Fri	6.75	###	###	###	194,380	0	81.5	81.5	0.0
2008-Sep-11 Thu	###	7.24	6.8	6.8			###	###	0.5
2008-Sep-10 Wed	###	###	###	###	224,227	0	###	###	0.0
2008-Sep-09 Tue	###	7.46	7.22	###			###	###	0.0
2008-Sep-08 Mon	###	###	###	###			###	###	0.0
2008-Sep-05 Fri	###	7.2	###	###	183,759	###	24.1	24.1	0.0
2008-Sep-04 Thu	7.47	7.47	###	###	283,256	###	35.3	35.3	0.0
2008-Sep-03 Wed	7.25	7.45	###	7.22	275,351	1,025,682	37.5	37.5	0.5
2008-Sep-02 Tue	7	7.24	###	###			###	###	0.0
2008-Sep-01 Mon	###	7	###	###	80,749	282,621	###	###	0.0
2008-Aug-29 Fri	###	###	6.89	###			62.9	62.9	0.0
2008-Aug-28 Thu	###	6.85	###	6.85			84.5	84.5	###
2008-Aug-27 Wed	6.7	6.7	6.58	###	68,551	455,178	###	###	0.0
2008-Aug-26 Tue	6.7	6.72	6.57	6.7			65.4	65.4	0.5
2008-Aug-25 Mon	6.59	6.75	6.58	6.74			###	###	###
2008-Aug-22 Fri	###	6.54	###	6.49			78.6	78.6	###
2008-Aug-21 Thu	###	6.42	###	###			38.4	38.4	0.0
2008-Aug-20 Wed	6.4	6.49	###	6.45	130,485	423,423	69.2	69.2	###
2008-Aug-19 Tue	###	6.44	###	6.42	118,686	###	###	###	0.5
2008-Aug-18 Mon	6.4	6.44	###	###	139,746	449,982	24.9	24.9	0.0
2008-Aug-15 Fri	6.45	6.47	###	6.4			29.0	29.0	0.5
2008-Aug-14 Thu	6.4	6.51	###	6.4	264,185	859,922	###	###	0.5
2008-Aug-13 Wed	6.55	6.58	6.28	###			23.6	23.6	0.0
2008-Aug-12 Tue	6.46	6.58	6.4	6.55			81.4	81.4	0.5
2008-Aug-11 Mon	6.87	###	6.8	6.8			29.0	29.0	0.5
2008-Aug-08 Fri	###	6.76	###	6.73	302,843	###	###	###	###
2008-Aug-07 Thu	6.86	6.86	###	###			18.4	18.4	0.0
2008-Aug-06 Wed	6.75	###	6.73	6.8	579,874	1,951,276	71.2	71.2	0.5
2008-Aug-05 Tue	###	6.72	6.52	6.7			###	###	0.5
2008-Aug-04 Mon	6.7	6.77	###	###			###	###	0.0
2008-Aug-01 Fri	6.53	6.7	###	6.7			86.8	86.8	0.5
2008-Jul-31 Thu	6.75	6.78	6.54	6.54			###	###	0.5
2008-Jul-30 Wed	7	7	6.73	6.74			###	###	###
2008-Jul-29 Tue	7	###	6.75	6.75			16.3	16.3	0.5
2008-Jul-28 Mon	###	###	7.79	7.81			###	###	0.6
2008-Jul-25 Fri	7.82	###	7.72	7.75	184,176	###	36.2	36.2	###
2008-Jul-24 Thu	###	###	7.79	7.82			###	###	0.6
2008-Jul-23 Wed	7.7	###	###	7.79			###	###	###
2008-Jul-22 Tue	7.7	7.7	7.55	###	345,521	###	###	###	0.0
2008-Jul-21 Mon	###	###	###	###			89.5	89.5	0.0
2008-Jul-18 Fri	###	###	###	7.26			###	###	0.5
2008-Jul-17 Thu	###	7.29	###	###			72.2	72.2	0.0
2008-Jul-16 Wed	###	###	6.86	###	237,181	###	###	###	0.0
2008-Jul-15 Tue	###	###	6.8	###			45.4	45.4	0.0
2008-Jul-14 Mon	###	###	###	###	102,121	0	###	###	0.0
2008-Jul-11 Fri	7.2	7.2	###	###	65,445	###	###	###	0.0
2008-Jul-10 Thu	###	7.2	###	###			34.1	34.1	0.0
2008-Jul-09 Wed	###	7.25	###	###			76.6	76.6	0.0
2008-Jul-08 Tue	###	7.26	###	###	169,426	###	###	###	0.0
2008-Jul-07 Mon	7.4	7.41	###	7.26			###	###	0.5
2008-Jul-04 Fri	7.4	7.4	###	7.27			21.3	21.3	###
2008-Jul-03 Thu	###	###	###	7.4	346,220	0	###	###	0.5
2008-Jul-02 Wed	###	###	###	###	445,071	0	###	###	0.0
2008-Jul-01 Tue	###	###	###	###			72.8	72.8	0.0
2008-Jun-30 Mon	7	7.21	6.84	###			###	###	0.0
2008-Jun-27 Fri	###	###	6.85	###	439,821	1,506,386	###	###	0.0
2008-Jun-26 Thu	###	7	6.89	7			71.2	71.2	0.5
2008-Jun-25 Wed	6.7	###	###	6.84	383,843	0	81.0	81.0	0.5
2008-Jun-24 Tue	6.85	###	6.7	6.77			###	###	###
2008-Jun-23 Mon	7	###	6.85	###			43.0	43.0	0.0
2008-Jun-20 Fri	6.75	7.26	6.7	###			92.3	92.3	0.0
2008-Jun-19 Thu	###	6.73	###	6.71			80.4	80.4	###
2008-Jun-18 Wed	###	6.8	###	###			34.8	34.8	0.0
2008-Jun-17 Tue	###	6.78	6.57	6.7	422,173	###	76.0	76.0	0.5
2008-Jun-16 Mon	###	###	6.59	###	342,482	1,128,478	###	###	0.0
2008-Jun-13 Fri	6.89	6.89	6.55	6.77	352,324	###	30.9	30.9	###
2008-Jun-12 Thu	###	###	6.77	6.88	363,425	###	###	###	###
2008-Jun-11 Wed	7.29	###	6.72	###	475,323	1,597,085	###	###	0.0
2008-Jun-10 Tue	7.7	7.7	###	###	432,973	1,666,946	###	###	0.0
2008-Jun-06 Fri	###	7.77	###	7.77			###	###	0.6
2008-Jun-05 Thu	###	###	7.59	###			44.3	44.3	0.0
2008-Jun-04 Wed	###	###	7.55	###			###	###	0.0
2008-Jun-03 Tue	###	###	7.55	###	237,729	897,426	43.9	43.9	0.0
2008-Jun-02 Mon	7.82	7.84	###	###	293,849	1,151,888	###	###	0.0
2008-May-30 Fri	7.85	###	7.8	7.84			###	###	0.6
2008-May-29 Thu	7.7	7.8	###	7.8	269,170	###	74.9	74.9	0.6
2008-May-28 Wed	###	###	7.58	7.76	496,542	###	81.1	81.1	0.6
2008-May-27 Tue	###	###	7.46	7.5			###	###	0.5
2008-May-26 Mon	7.8	7.85	###	###			###	###	0.0
2008-May-23 Fri	###	###	7.75	7.85	344,342	1,334,325	###	###	###
2008-May-22 Thu	8	###	###	###			28.6	28.6	0.0
2008-May-21 Wed	8	###	###	###	500,358	0	###	###	0.0
2008-May-20 Tue	###	###	###	###	454,644	0	###	###	0.0
2008-May-19 Mon	8	###	###	###	627,857	0	###	###	0.0
2008-May-16 Fri	###	###	###	8	384,924	0	###	###	###
2008-May-15 Thu	8	###	###	###			69.2	69.2	0.0
2008-May-14 Wed	###	###	7.88	7.89			27.7	27.7	###
2008-May-13 Tue	###	###	7.88	###	433,982	1,709,889	24.7	24.7	0.0
2008-May-12 Mon	8	###	7.87	###			29.9	29.9	0.0
2008-May-09 Fri	7.85	###	7.8	8			76.6	76.6	###
2008-May-08 Thu	7.77	###	7.55	7.74	395,171	1,491,770	27.2	27.2	0.6
2008-May-07 Wed	###	###	7.81	7.88	306,328	###	23.6	23.6	0.6
2008-May-06 Tue	8.28	8.28	###	###			###	###	0.0
2008-May-05 Mon	8.47	8.5	8.23	###			###	###	0.0
2008-May-02 Fri	8.43	8.55	8.4	8.42	237,070	###	###	###	###
2008-May-01 Thu	8.5	8.52	8.41	8.42			###	###	###
2008-Apr-30 Wed	8.52	8.56	###	8.53			###	###	###
2008-Apr-29 Tue	###	8.7	8.47	8.52			23.8	23.8	0.6
2008-Apr-28 Mon	8.79	8.8	###	###			###	###	0.0
2008-Apr-24 Thu	8.71	8.73	###	###	326,647	###	###	###	0.0
2008-Apr-23 Wed	8.75	8.86	8.73	8.75			66.4	66.4	0.6
2008-Apr-22 Tue	8.81	8.84	8.75	8.75			35.7	35.7	0.6
2008-Apr-21 Mon	###	9	8.8	8.85			24.3	24.3	0.6
2008-Apr-18 Fri	###	###	###	8.75			###	###	0.6
2008-Apr-17 Thu	###	###	8.87	9			###	###	0.6
2008-Apr-16 Wed	###	###	###	###			###	###	0.0
2008-Apr-15 Tue	9.25	9.25	###	###			###	###	0.0
2008-Apr-14 Mon	9.47	9.49	###	###			###	###	0.0
2008-Apr-11 Fri	###	###	9.46	9.47	102,927	486,844	22.6	22.6	###
2008-Apr-10 Thu	9.75	9.76	9.58	9.58	212,477	2,054,652	###	###	0.7
2008-Apr-09 Wed	9.75	9.85	9.74	9.75			74.6	74.6	###
2008-Apr-08 Tue	###	###	9.76	9.8	186,554	910,383	###	###	0.7
2008-Apr-07 Mon	###	###	9.75	###			###	###	0.0
2008-Apr-04 Fri	10.25	10.25	###	###			18.3	18.3	0.0
2008-Apr-03 Thu	###	10.25	###	10.25	135,025	###	71.5	71.5	0.7
2008-Apr-02 Wed	###	10.2	###	###	288,259	1,470,120	33.6	33.6	0.0
2008-Apr-01 Tue	9.8	###	9.74	9.89			###	###	###
2008-Mar-31 Mon	9.79	9.79	9.72	9.72			29.1	29.1	0.7
2008-Mar-28 Fri	###	9.79	9.58	9.78	116,740	1,130,626	76.7	76.7	0.7
2008-Mar-27 Thu	9.46	###	###	###	187,682	0	74.7	74.7	0.0
2008-Mar-26 Wed	###	###	9.44	9.51			###	###	###
2008-Mar-25 Tue	9.26	###	9.26	###	261,053	1,208,675	###	###	0.0
2008-Mar-20 Thu	###	9.56	###	###	1,138,748	###	13.1	13.1	0.0
2008-Mar-19 Wed	9.8	9.8	9.5	###	258,653	###	###	###	0.0
2008-Mar-18 Tue	###	9.59	###	9.59			###	###	0.7
2008-Mar-17 Mon	9.44	###	###	9.51	183,755	0	###	###	###
2008-Mar-14 Fri	9.42	9.53	9.4	9.53			###	###	###
2008-Mar-13 Thu	9.58	9.78	9.4	9.43	176,922	1,696,681	33.8	33.8	###
2008-Mar-12 Wed	9.7	9.7	9.5	###			###	###	0.0
2008-Mar-11 Tue	9.71	9.71	9.45	9.5	183,547	1,758,380	###	###	0.7
2008-Mar-10 Mon	###	###	9.51	9.85	380,748	1,810,456	34.9	34.9	###
2008-Mar-07 Fri	###	10.25	###	###			76.3	76.3	0.0
2008-Mar-06 Thu	10.2	###	###	10.23	135,653	0	69.4	69.4	###
2008-Mar-05 Wed	10.29	###	###	###	204,388	0	31.7	31.7	0.0
2008-Mar-04 Tue	10.41	10.48	10.2	###			###	###	0.0
2008-Mar-03 Mon	###	###	###	10.26			84.1	84.1	0.7
2008-Feb-29 Fri	###	10.5	###	10.5			78.4	78.4	0.8
2008-Feb-28 Thu	###	10.4	###	10.29			###	###	###
2008-Feb-27 Wed	###	10.42	###	###			###	###	0.0
2008-Feb-26 Tue	###	###	###	###	235,627	0	###	###	0.0
2008-Feb-25 Mon	###	###	###	###			24.0	24.0	0.0
2008-Feb-22 Fri	###	###	###	10.2	199,183	0	21.3	21.3	0.7
2008-Feb-21 Thu	###	10.45	###	###	127,188	664,557	34.4	34.4	0.0
2008-Feb-20 Wed	10.52	10.54	###	10.23			###	###	###
2008-Feb-19 Tue	10.4	10.57	10.4	10.5			75.0	75.0	0.8
2008-Feb-18 Mon	###	10.4	###	###			86.0	86.0	0.0
2008-Feb-15 Fri	10.22	10.29	###	###	115,248	592,950	31.9	31.9	0.0
2008-Feb-14 Thu	###	10.46	###	###			###	###	0.0
2008-Feb-13 Wed	###	10.5	###	10.2	377,940	1,984,185	78.9	78.9	0.7
2008-Feb-12 Tue	###	###	10.27	10.46			###	###	0.7
2008-Feb-11 Mon	10.76	10.76	10.41	10.41	205,441	###	24.5	24.5	###
2008-Feb-08 Fri	###	10.79	###	###	234,176	1,263,379	91.1	91.1	0.0
2008-Feb-07 Thu	###	10.2	###	###			79.4	79.4	0.0
2008-Feb-06 Wed	###	10.2	###	###			40.9	40.9	0.0
2008-Feb-05 Tue	10.2	###	###	###	298,277	0	###	###	0.0
2008-Feb-04 Mon	10.2	10.4	###	10.2			70.4	70.4	0.7
2008-Feb-01 Fri	9.77	###	9.73	###	595,623	###	###	###	0.0
2008-Jan-31 Thu	9.88	9.88	###	9.4	880,683	4,350,574	11.3	11.3	###
2008-Jan-30 Wed	###	###	###	###			###	###	0.0
2008-Jan-29 Tue	###	###	8.88	9.25			###	###	###
2008-Jan-25 Fri	###	###	###	###	425,725	0	12.3	12.3	0.0
2008-Jan-24 Thu	###	9.28	9	###			###	###	0.0
2008-Jan-23 Wed	###	###	8.8	###	534,289	2,350,871	###	###	0.0
2008-Jan-22 Tue	###	###	8.72	8.8	547,583	###	###	###	0.6
2008-Jan-21 Mon	9.72	9.82	###	###			28.9	28.9	0.0
2008-Jan-18 Fri	###	###	###	9.72			27.3	27.3	0.7
2008-Jan-17 Thu	###	###	9.82	###			79.6	79.6	0.0
2008-Jan-16 Wed	9.76	9.88	###	9.87			###	###	###
2008-Jan-15 Tue	###	###	9.77	9.88	170,125	###	###	###	0.7
2008-Jan-14 Mon	###	9.85	###	9.8	161,727	###	###	###	0.7
2008-Jan-11 Fri	9.81	###	###	9.7	242,948	0	###	###	0.7
2008-Jan-10 Thu	###	###	###	9.76			78.0	78.0	0.7
2008-Jan-09 Wed	9.81	9.89	###	###			###	###	0.0
2008-Jan-08 Tue	9.88	###	9.81	###	212,778	1,043,676	83.4	83.4	0.0
2008-Jan-07 Mon	###	###	9.75	9.82	126,873	###	###	###	###
2008-Jan-04 Fri	###	###	###	###			###	###	0.0
2008-Jan-03 Thu	10.25	###	9.82	###	169,773	833,585	11.3	11.3	0.0
2008-Jan-02 Wed	10.4	10.42	10.25	10.29			21.6	21.6	###
2007-Dec-31 Mon	10.43	10.43	10.2	10.27	52,774	###	14.6	14.6	###
2007-Dec-28 Fri	10.41	10.41	###	###			###	###	0.0
2007-Dec-27 Thu	10.25	10.43	10.23	10.43			79.4	79.4	0.7
2007-Dec-24 Mon	###	###	###	###			###	###	0.0
2007-Dec-21 Fri	###	###	9.85	###			67.4	67.4	0.0
2007-Dec-20 Thu	###	9.86	###	9.75	634,487	3,128,020	###	###	###
2007-Dec-19 Wed	###	###	9.88	###	522,454	2,580,922	16.9	16.9	0.0
2007-Dec-18 Tue	9.78	###	###	###			###	###	0.0
2007-Dec-17 Mon	10.26	###	9.8	9.8	370,070	1,813,343	24.4	24.4	0.7
2007-Dec-14 Fri	10.56	###	10.25	10.25			###	###	0.7
2007-Dec-13 Thu	10.7	10.7	10.45	10.5	281,287	###	###	###	0.8
2007-Dec-12 Wed	10.75	10.76	10.5	10.5	466,052	###	14.5	14.5	0.8
2007-Dec-11 Tue	###	10.75	10.51	10.75	535,123	5,688,357	72.7	72.7	0.8
2007-Dec-10 Mon	10.7	10.88	10.45	10.56			27.1	27.1	0.8
2007-Dec-07 Fri	###	10.5	###	10.5	465,752	###	###	###	0.8
2007-Dec-06 Thu	###	###	###	###	1,008,329	0	82.6	82.6	0.0
2007-Dec-05 Wed	9.7	###	9.51	9.54			22.6	22.6	###
2007-Dec-04 Tue	###	###	###	9.72	1,210,245	0	###	###	0.7
2007-Dec-03 Mon	###	###	###	###	426,145	0	###	###	0.0
2007-Nov-30 Fri	10.2	10.2	###	###			###	###	0.0
2007-Nov-29 Thu	10.2	10.29	###	###	634,052	###	37.4	37.4	0.0
2007-Nov-28 Wed	###	###	###	###			21.1	21.1	0.0
2007-Nov-27 Tue	###	###	###	10.22	565,955	0	11.0	11.0	0.7
2007-Nov-26 Mon	10.41	10.56	10.21	10.56			###	###	0.8
2007-Nov-23 Fri	10.4	10.42	10.2	10.2			###	###	0.7
2007-Nov-22 Thu	10.2	###	###	10.23			76.8	76.8	###
2007-Nov-21 Wed	10.45	###	###	10.2			23.5	23.5	0.7
2007-Nov-20 Tue	10.42	10.59	###	10.42			###	###	0.7
2007-Nov-19 Mon	10.5	###	###	10.42			29.0	29.0	0.7
2007-Nov-16 Fri	10.55	###	10.4	10.4			###	###	0.7
2007-Nov-15 Thu	10.76	10.83	###	10.7			34.2	34.2	0.8
2007-Nov-14 Wed	###	###	###	10.76			24.3	24.3	0.8
2007-Nov-13 Tue	10.44	10.82	###	10.82			###	###	0.8
2007-Nov-12 Mon	10.77	10.77	###	###			17.2	17.2	0.0
2007-Nov-09 Fri	###	###	10.73	10.77			18.6	18.6	###
2007-Nov-08 Thu	###	###	10.8	10.85			24.9	24.9	0.8
2007-Nov-07 Wed	###	11.25	###	11.2			###	###	0.8
2007-Nov-06 Tue	###	11.26	###	###	792,956	4,464,342	23.8	23.8	0.0
2007-Nov-05 Mon	###	###	###	11.25			84.2	84.2	###
2007-Nov-02 Fri	###	11.21	10.51	###			90.9	90.9	0.0
2007-Nov-01 Thu	###	###	10.85	10.85			10.8	10.8	0.8
2007-Oct-31 Wed	###	###	###	###			18.9	18.9	0.0
2007-Oct-30 Tue	11.5	11.5	###	11.4	1,080,347	###	###	###	0.8
2007-Oct-29 Mon	###	###	11.4	11.51			###	###	0.8
2007-Oct-26 Fri	12.2	12.29	11.83	###			14.2	14.2	0.0
2007-Oct-25 Thu	12.51	12.59	###	###			###	###	0.0
2007-Oct-24 Wed	12.83	12.86	12.51	12.51			###	###	###
2007-Oct-23 Tue	12.75	12.89	12.73	12.8	207,045	2,652,246	63.0	63.0	0.9
2007-Oct-22 Mon	12.79	12.79	###	###			32.9	32.9	0.0
2007-Oct-19 Fri	###	###	12.86	12.86			27.9	27.9	0.9
2007-Oct-18 Thu	###	###	###	###	410,255	0	###	###	0.0
2007-Oct-17 Wed	13.4	13.41	###	###	389,540	###	11.7	11.7	0.0
2007-Oct-16 Tue	###	13.47	###	13.41			74.1	74.1	1.0
2007-Oct-15 Mon	###	13.46	13.28	13.4			###	###	1.0
2007-Oct-12 Fri	13.28	###	13.2	13.2			###	###	0.9
2007-Oct-11 Thu	13.5	13.5	13.26	###			###	###	0.0
2007-Oct-10 Wed	###	13.5	13.24	13.5			###	###	1.0
2007-Oct-09 Tue	###	13.25	###	###			###	###	0.0
2007-Oct-08 Mon	13.25	13.25	###	###			###	###	0.0
2007-Oct-05 Fri	###	13.22	###	###	106,323	###	###	###	0.0
2007-Oct-04 Thu	###	###	###	###	226,978	0	40.5	40.5	0.0
2007-Oct-03 Wed	###	###	###	###			###	###	0.0
2007-Oct-02 Tue	12.85	###	12.84	###			80.4	80.4	0.0
2007-Oct-01 Mon	###	###	12.75	12.84	140,870	898,046	24.1	24.1	0.9
2007-Sep-28 Fri	###	###	###	###	589,458	0	###	###	0.0
2007-Sep-27 Thu	###	###	###	13.26			30.5	30.5	0.9
2007-Sep-26 Wed	###	13.43	13.24	###	225,076	3,001,388	###	###	0.0
2007-Sep-25 Tue	13.23	###	###	###	340,050	0	###	###	0.0
2007-Sep-24 Mon	###	###	###	13.25			###	###	###
2007-Sep-21 Fri	###	###	###	###			14.4	14.4	0.0
2007-Sep-20 Thu	13.26	13.46	13.26	13.46	630,746	###	###	###	###
2007-Sep-19 Wed	###	13.4	13.25	13.4			69.4	69.4	1.0
2007-Sep-18 Tue	13.4	13.4	12.88	###	190,975	###	###	###	0.0
2007-Sep-17 Mon	13.5	13.53	13.4	13.45			###	###	###
2007-Sep-14 Fri	13.5	13.55	13.44	13.5			###	###	1.0
2007-Sep-13 Thu	13.48	13.5	13.4	13.46	191,081	###	###	###	###
2007-Sep-12 Wed	13.49	13.58	13.4	13.48	235,972	###	42.2	42.2	1.0
2007-Sep-11 Tue	13.55	###	13.42	13.49			###	###	###
2007-Sep-10 Mon	13.55	13.55	###	13.47	130,050	881,088	###	###	1.0
2007-Sep-07 Fri	###	###	###	###			82.2	82.2	0.0
2007-Sep-06 Thu	###	13.46	###	13.27			28.2	28.2	0.9
2007-Sep-05 Wed	13.5	13.7	13.41	13.56			###	###	1.0
2007-Sep-04 Tue	13.57	###	13.5	13.56			###	###	1.0
2007-Sep-03 Mon	13.75	13.75	13.52	13.57	69,843	###	###	###	###
2007-Aug-31 Fri	###	13.84	###	###			###	###	0.0
2007-Aug-30 Thu	###	13.7	###	###			###	###	0.0
2007-Aug-29 Wed	###	###	###	###	188,543	0	###	###	0.0
2007-Aug-28 Tue	13.5	###	###	13.56	170,328	0	69.0	69.0	1.0
2007-Aug-27 Mon	13.4	13.45	###	13.41			###	###	1.0
2007-Aug-24 Fri	13.46	13.46	###	###			17.7	17.7	0.0
2007-Aug-23 Thu	13.5	13.75	###	13.43	221,927	1,525,748	27.0	27.0	###
2007-Aug-22 Wed	13.2	###	###	13.2	121,789	0	62.5	62.5	0.9
2007-Aug-21 Tue	###	###	12.71	###			###	###	0.0
2007-Aug-20 Mon	###	###	12.7	###	314,846	1,999,272	21.9	21.9	0.0
2007-Aug-17 Fri	###	###	###	12.7	257,949	0	27.4	27.4	0.9
2007-Aug-16 Thu	###	###	###	12.8	333,121	0	50.5	50.5	0.9
2007-Aug-15 Wed	13.25	###	12.84	###	294,778	1,892,474	56.3	56.3	0.0
2007-Aug-14 Tue	###	###	###	###	756,884	0	###	###	0.0
2007-Aug-13 Mon	###	###	13.86	14.28			85.2	85.2	###
2007-Aug-10 Fri	###	###	13.75	###			###	###	0.0
2007-Aug-09 Thu	13.85	###	13.73	###	221,751	1,522,320	78.2	78.2	0.0
2007-Aug-08 Wed	13.79	13.83	###	13.75			27.6	27.6	1.0
2007-Aug-07 Tue	###	###	###	###	190,687	0	###	###	0.0
2007-Aug-06 Mon	13.83	###	13.56	13.8	236,820	###	###	###	1.0
2007-Aug-03 Fri	###	###	###	###			###	###	0.0
2007-Aug-02 Thu	14.29	14.29	###	###			33.9	33.9	0.0
2007-Aug-01 Wed	###	14.43	###	###			###	###	0.0
2007-Jul-31 Tue	###	14.5	###	14.25	427,347	###	###	###	1.0
2007-Jul-30 Mon	###	###	###	###	420,959	0	25.6	25.6	0.0
2007-Jul-27 Fri	###	###	###	###			73.6	73.6	0.0
2007-Jul-26 Thu	###	###	13.88	14.4	1,281,084	8,890,722	###	###	1.0
2007-Jul-25 Wed	###	###	###	###	0				0.0
2007-Jul-24 Tue	###	###	###	###	0				0.0
2007-Jul-23 Mon	13.83	###	13.8	###			75.6	75.6	0.0
2007-Jul-20 Fri	13.85	###	13.79	13.81			29.5	29.5	###
2007-Jul-19 Thu	13.88	###	13.8	13.85			32.5	32.5	###
2007-Jul-18 Wed	###	###	13.74	13.83			###	###	1.0
2007-Jul-17 Tue	14.2	14.2	13.85	###			20.8	20.8	0.0
2007-Jul-16 Mon	###	###	###	###			###	###	0.0
2007-Jul-13 Fri	13.88	###	13.86	###			72.6	72.6	0.0
2007-Jul-12 Thu	###	###	13.84	13.88	124,057	858,474	34.5	34.5	###
2007-Jul-11 Wed	###	###	13.81	13.88	214,776	1,483,028	36.0	36.0	###
2007-Jul-10 Tue	###	###	13.8	13.8	98,774	681,540	29.3	29.3	1.0
2007-Jul-09 Mon	13.79	###	13.77	###			77.6	77.6	0.0
2007-Jul-06 Fri	13.8	13.88	13.71	13.8	792,920	###	###	###	1.0
2007-Jul-05 Thu	###	###	13.83	13.88			###	###	###
2007-Jul-04 Wed	###	14.41	###	###	345,372	###	###	###	0.0
2007-Jul-03 Tue	13.75	###	13.7	13.8	247,145	1,692,943	72.2	72.2	1.0
2007-Jul-02 Mon	###	###	###	13.7			###	###	1.0
2007-Jun-29 Fri	13.81	###	13.75	13.85	92,844	###	60.7	60.7	###
2007-Jun-28 Thu	###	###	13.81	###			33.6	33.6	0.0
2007-Jun-27 Wed	13.79	###	13.79	13.8	935,650	###	78.5	78.5	1.0
2007-Jun-26 Tue	###	###	13.76	13.8			###	###	1.0
2007-Jun-25 Mon	13.85	###	###	13.85	149,880	0	70.6	70.6	###
2007-Jun-22 Fri	###	###	13.85	13.88			28.1	28.1	###
2007-Jun-21 Thu	13.8	###	13.76	###			75.5	75.5	0.0
2007-Jun-20 Wed	###	###	###	###			30.1	30.1	0.0
2007-Jun-19 Tue	13.85	###	13.72	13.89	188,646	###	###	###	1.0
2007-Jun-18 Mon	###	###	13.8	###			67.6	67.6	0.0
2007-Jun-15 Fri	###	###	13.77	13.77	98,257	###	###	###	###
2007-Jun-14 Thu	13.83	###	13.7	###	183,077	1,254,077	76.9	76.9	0.0
2007-Jun-13 Wed	###	###	13.7	13.7	109,459	###	26.2	26.2	1.0
2007-Jun-12 Tue	13.86	###	13.86	###	82,529	571,925	80.4	80.4	0.0
2007-Jun-08 Fri	13.81	###	###	13.8	112,544	0	37.7	37.7	1.0
2007-Jun-07 Thu	13.77	###	13.52	###			###	###	0.0
2007-Jun-06 Wed	###	14.46	13.73	13.8	83,923	###	7.8	7.8	1.0
2007-Jun-05 Tue	14.57	14.57	###	###			29.9	29.9	0.0
2007-Jun-04 Mon	14.51	###	14.47	14.57	67,583	###	69.6	69.6	###
2007-Jun-01 Fri	###	###	14.28	14.56	125,555	###	###	###	###
2007-May-31 Thu	13.8	###	###	###	137,079	0	###	###	0.0
2007-May-30 Wed	###	13.83	13.41	13.5			38.0	38.0	1.0
2007-May-29 Tue	###	###	13.42	###	31,544	###	###	###	0.0
2007-May-28 Mon	13.5	13.57	13.42	13.56			###	###	1.0
2007-May-25 Fri	###	13.46	###	###	54,287	365,351	66.8	66.8	0.0
2007-May-24 Thu	13.5	13.5	13.26	###			27.5	27.5	0.0
2007-May-23 Wed	13.48	13.55	13.46	13.5	207,623	2,803,948	65.5	65.5	1.0
2007-May-22 Tue	13.5	13.5	###	13.48	85,024	###	40.5	40.5	1.0
2007-May-21 Mon	###	13.56	###	13.5			75.9	75.9	1.0
2007-May-18 Fri	###	13.45	###	###			###	###	0.0
2007-May-17 Thu	13.5	13.5	13.24	###			###	###	0.0
2007-May-16 Wed	13.43	13.5	###	13.47			70.1	70.1	1.0
2007-May-15 Tue	###	###	###	###	37,723	0	85.9	85.9	0.0
2007-May-14 Mon	13.29	13.4	###	13.29	120,028	804,187	68.2	68.2	###
2007-May-11 Fri	###	13.45	###	###	69,974	470,575	67.6	67.6	0.0
2007-May-10 Thu	13.4	13.45	13.26	13.45			###	###	###
2007-May-09 Wed	###	13.45	###	13.4			85.8	85.8	1.0
2007-May-08 Tue	13.27	###	###	###			31.9	31.9	0.0
2007-May-07 Mon	13.5	13.5	13.25	13.25	47,449	###	20.2	20.2	###
2007-May-04 Fri	13.46	###	###	13.5			62.8	62.8	1.0
2007-May-03 Thu	13.46	13.5	13.43	13.5			66.4	66.4	1.0
2007-May-02 Wed	13.5	###	13.46	13.5			62.0	62.0	1.0
2007-May-01 Tue	###	###	###	13.5			86.4	86.4	1.0
2007-Apr-30 Mon	13.41	13.53	###	13.5			###	###	1.0
2007-Apr-27 Fri	13.7	13.7	13.24	13.41			20.9	20.9	1.0
2007-Apr-26 Thu	###	13.8	13.25	13.7	110,676	###	88.2	88.2	1.0
2007-Apr-24 Tue	13.24	###	13.2	###			###	###	0.0
2007-Apr-23 Mon	###	13.2	###	13.2	97,840	645,744	###	###	0.9
2007-Apr-20 Fri	###	###	###	###			###	###	0.0
2007-Apr-19 Thu	###	###	12.7	12.75			18.2	18.2	###
2007-Apr-18 Wed	###	13.23	12.89	###	107,056	1,398,151	###	###	0.0
2007-Apr-17 Tue	###	###	12.82	###			###	###	0.0
2007-Apr-16 Mon	12.76	###	###	###			84.2	84.2	0.0
2007-Apr-13 Fri	12.75	12.77	###	12.7			###	###	0.9
2007-Apr-12 Thu	###	12.73	12.59	###			###	###	0.0
2007-Apr-11 Wed	###	12.72	###	###			###	###	0.0
2007-Apr-10 Tue	###	###	###	###	44,680	0	###	###	0.0
2007-Apr-05 Thu	12.75	12.88	###	12.79	39,158	252,177	68.6	68.6	###
2007-Apr-04 Wed	###	###	###	12.79			69.6	69.6	###
2007-Apr-03 Tue	12.5	###	12.4	12.58			66.9	66.9	0.9
2007-Apr-02 Mon	12.45	###	###	###	159,022	0	###	###	0.0
2007-Mar-30 Fri	12.51	12.55	12.45	12.5			###	###	0.9
2007-Mar-29 Thu	###	12.52	###	12.51			78.6	78.6	###
2007-Mar-28 Wed	###	12.7	###	12.44			###	###	0.9
2007-Mar-27 Tue	###	12.82	###	12.7			###	###	0.9
2007-Mar-26 Mon	12.55	###	12.55	12.7			###	###	0.9
2007-Mar-23 Fri	12.5	###	12.48	12.55			###	###	###
2007-Mar-22 Thu	12.4	12.55	###	12.48	83,955	###	71.0	71.0	###
2007-Mar-21 Wed	12.23	###	12.2	###			78.4	78.4	0.0
2007-Mar-20 Tue	12.42	12.46	###	12.21			21.7	21.7	0.9
2007-Mar-19 Mon	###	12.2	###	###	94,949	579,188	80.4	80.4	0.0
2007-Mar-16 Fri	###	###	###	###			###	###	0.0
2007-Mar-15 Thu	12.42	12.42	###	###			###	###	0.0
2007-Mar-14 Wed	###	###	11.8	###			73.7	73.7	0.0
2007-Mar-13 Tue	12.46	12.56	###	###			14.6	14.6	0.0
2007-Mar-12 Mon	12.5	12.57	12.42	12.56	91,045	###	###	###	0.9
2007-Mar-09 Fri	12.5	12.5	12.41	12.5			###	###	0.9
2007-Mar-08 Thu	###	12.5	###	12.4			###	###	0.9
2007-Mar-07 Wed	###	###	###	###	99,243	0	12.6	12.6	0.0
2007-Mar-06 Tue	###	###	###	12.5			###	###	0.9
2007-Mar-05 Mon	###	###	###	11.78	313,780	0	###	###	###
2007-Mar-02 Fri	12.21	12.57	###	###	351,589	###	###	###	0.0
2007-Mar-01 Thu	12.45	12.8	###	12.45	514,678	###	###	###	###
2007-Feb-28 Wed	12.45	###	###	12.45			###	###	###
2007-Feb-27 Tue	12.75	###	12.75	12.82			###	###	0.9
2007-Feb-26 Mon	12.7	12.85	12.7	12.82	79,681	1,017,924	###	###	0.9
2007-Feb-23 Fri	12.8	12.89	12.53	12.7	164,175	###	30.4	30.4	0.9
2007-Feb-22 Thu	###	###	12.8	12.82			###	###	0.9
2007-Feb-21 Wed	###	###	12.86	###			###	###	0.0
2007-Feb-20 Tue	###	###	###	###			70.5	70.5	0.0
2007-Feb-19 Mon	###	###	###	###	79,242	0	###	###	0.0
2007-Feb-16 Fri	###	13.2	###	###	133,459	880,829	69.8	69.8	0.0
2007-Feb-15 Thu	###	###	12.85	###			71.0	71.0	0.0
2007-Feb-14 Wed	12.89	###	12.83	12.89			67.0	67.0	###
2007-Feb-13 Tue	12.8	12.85	12.72	12.85	103,985	1,329,448	###	###	0.9
2007-Feb-12 Mon	###	###	12.5	###	227,575	1,422,343	73.8	73.8	0.0
2007-Feb-09 Fri	12.75	###	12.75	###	304,880	###	###	###	0.0
2007-Feb-08 Thu	12.81	12.88	12.7	12.79			36.3	36.3	###
2007-Feb-07 Wed	###	###	###	###			19.3	19.3	0.0
2007-Feb-06 Tue	###	###	###	12.88			85.8	85.8	###
2007-Feb-05 Mon	12.7	12.7	12.5	12.5			27.5	27.5	0.9
2007-Feb-02 Fri	12.45	###	###	12.7			###	###	0.9
2007-Feb-01 Thu	12.26	12.48	###	12.25	236,153	###	40.4	40.4	0.9
2007-Jan-31 Wed	11.78	###	11.78	###			###	###	0.0
2007-Jan-30 Tue	11.74	11.89	11.71	11.76			65.7	65.7	0.8
2007-Jan-29 Mon	###	###	11.72	11.73			###	###	0.8
2007-Jan-25 Thu	###	11.88	###	11.75	176,679	1,049,473	###	###	###
2007-Jan-24 Wed	###	###	11.42	11.42			7.6	7.6	0.8
2007-Jan-23 Tue	###	###	11.7	11.79	250,822	###	22.5	22.5	0.8
2007-Jan-22 Mon	###	###	###	###			30.5	30.5	0.0
2007-Jan-19 Fri	###	###	###	###			31.9	31.9	0.0
2007-Jan-18 Thu	###	###	11.8	###	199,083	1,174,589	###	###	0.0
2007-Jan-17 Wed	###	12.4	###	12.25	424,558	2,632,259	72.7	72.7	0.9
2007-Jan-16 Tue	###	###	11.89	###	142,422	###	83.9	83.9	0.0
2007-Jan-15 Mon	11.89	###	11.76	11.85			###	###	###
2007-Jan-12 Fri	11.79	###	11.76	11.81			###	###	###
2007-Jan-11 Thu	###	11.76	###	11.72	130,679	###	88.1	88.1	0.8
2007-Jan-10 Wed	###	11.57	11.25	11.25			###	###	###
2007-Jan-09 Tue	###	###	11.25	###	46,847	###	65.9	65.9	0.0
2007-Jan-08 Mon	###	###	###	###			26.9	26.9	0.0
2007-Jan-05 Fri	11.41	11.54	###	###	88,650	###	###	###	0.0
2007-Jan-04 Thu	11.42	###	###	###	85,573	0	34.2	34.2	0.0
2007-Jan-03 Wed	11.5	11.57	###	###	24,420	###	29.6	29.6	0.0
2007-Jan-02 Tue	11.7	11.7	11.41	11.41	42,874	###	11.0	11.0	###
2006-Dec-29 Fri	11.54	###	###	11.54			###	###	0.8
2006-Dec-28 Thu	###	###	11.22	###	83,325	467,453	92.8	92.8	0.0
2006-Dec-27 Wed	11.47	11.48	###	11.2			8.6	8.6	0.8
2006-Dec-22 Fri	11.45	11.45	###	11.2	420,376	2,406,652	###	###	0.8
2006-Dec-21 Thu	###	###	###	11.49	441,782	0	###	###	###
2006-Dec-20 Wed	11.7	###	11.7	###	245,284	###	80.9	80.9	0.0
2006-Dec-19 Tue	###	11.86	###	###			70.7	70.7	0.0
2006-Dec-18 Mon	11.7	11.7	11.5	###			34.4	34.4	0.0
2006-Dec-15 Fri	11.75	###	###	11.7	149,453	0	###	###	0.8
2006-Dec-14 Thu	###	11.79	11.52	11.78			71.2	71.2	###
2006-Dec-13 Wed	###	11.7	11.58	11.7	185,473	###	###	###	0.8
2006-Dec-12 Tue	11.5	11.7	11.43	11.58			###	###	0.8
2006-Dec-11 Mon	11.21	11.5	###	11.5			88.8	88.8	###
2006-Dec-08 Fri	10.81	11.23	10.81	###	136,644	###	89.0	89.0	0.0
2006-Dec-07 Thu	10.84	10.88	10.73	10.8			###	###	###
2006-Dec-06 Wed	10.55	11.51	10.45	10.8			###	###	###
2006-Dec-05 Tue	###	10.57	###	10.5			###	###	0.8
2006-Dec-04 Mon	###	10.5	10.2	10.2	219,624	###	19.8	19.8	0.7
2006-Dec-01 Fri	10.5	10.54	###	10.27			16.6	16.6	###
2006-Nov-30 Thu	###	10.5	###	10.5	618,658	3,247,954	92.9	92.9	0.8
2006-Nov-29 Wed	9.79	###	9.74	###	131,683	###	###	###	0.0
2006-Nov-28 Tue	9.71	9.79	###	9.75	960,188	4,700,120	75.8	75.8	###
2006-Nov-27 Mon	9.7	9.82	###	9.7			###	###	0.7
2006-Nov-24 Fri	###	9.74	###	9.7	237,085	###	68.6	68.6	0.7
2006-Nov-23 Thu	9.73	9.73	###	9.73	92,046	###	###	###	###
2006-Nov-22 Wed	###	9.74	###	9.73			63.7	63.7	###
2006-Nov-21 Tue	9.8	9.8	###	###			20.7	20.7	0.0
2006-Nov-20 Mon	###	###	###	###	152,629	0	###	###	0.0
2006-Nov-17 Fri	###	###	###	###	75,379	0	28.3	28.3	0.0
2006-Nov-16 Thu	9.88	###	9.85	###			80.6	80.6	0.0
2006-Nov-15 Wed	###	###	9.87	9.88			36.2	36.2	0.7
2006-Nov-14 Tue	###	###	9.87	9.87			31.0	31.0	###
2006-Nov-13 Mon	###	###	9.8	###			###	###	0.0
2006-Nov-10 Fri	###	9.85	###	9.85			###	###	###
2006-Nov-09 Thu	9.76	9.85	###	###	106,479	###	22.1	22.1	0.0
2006-Nov-08 Wed	9.86	9.86	9.73	9.76	87,127	###	###	###	0.7
2006-Nov-07 Tue	9.8	###	9.72	9.85			###	###	###
2006-Nov-06 Mon	9.81	###	9.75	###	86,843	423,359	72.8	72.8	0.0
2006-Nov-03 Fri	9.82	###	9.76	9.85	41,750	203,740	66.8	66.8	###
2006-Nov-02 Thu	###	###	9.75	9.85			30.3	30.3	###
2006-Nov-01 Wed	9.88	###	9.78	9.88			###	###	0.7
2006-Oct-31 Tue	9.87	###	9.79	9.79			###	###	###
2006-Oct-30 Mon	9.87	###	9.87	9.87			###	###	###
2006-Oct-27 Fri	###	###	9.85	###			70.1	70.1	0.0
2006-Oct-26 Thu	###	###	###	###	185,585	0	31.0	31.0	0.0
2006-Oct-25 Wed	###	###	###	###	160,872	0	###	###	0.0
2006-Oct-24 Tue	###	###	###	###			###	###	0.0
2006-Oct-23 Mon	###	###	###	###			74.2	74.2	0.0
2006-Oct-20 Fri	###	###	###	###	95,081	0	66.8	66.8	0.0
2006-Oct-19 Thu	###	###	9.87	###	165,483	816,658	71.0	71.0	0.0
2006-Oct-18 Wed	9.87	###	9.87	###	167,183	825,048	###	###	0.0
2006-Oct-17 Tue	9.86	9.89	9.81	9.89	113,873	1,121,649	73.2	73.2	###
2006-Oct-16 Mon	9.85	9.87	9.81	9.85			###	###	###
2006-Oct-13 Fri	9.89	9.89	9.82	9.85			###	###	###
2006-Oct-12 Thu	9.8	9.85	9.8	9.8	108,782	1,068,783	###	###	0.7
2006-Oct-11 Wed	9.8	9.88	###	9.8	169,527	###	61.7	61.7	0.7
2006-Oct-10 Tue	9.79	9.89	###	9.89			###	###	###
2006-Oct-09 Mon	9.85	9.85	9.73	9.77			###	###	0.7
2006-Oct-06 Fri	###	###	9.7	###			64.5	64.5	0.0
2006-Oct-05 Thu	9.86	###	###	###	204,947	0	###	###	0.0
2006-Oct-04 Wed	###	9.79	9.54	###	174,448	###	68.8	68.8	0.0
2006-Oct-03 Tue	###	###	###	###			###	###	0.0
2006-Oct-02 Mon	9.4	9.45	###	###	73,957	349,446	21.4	21.4	0.0
2006-Sep-29 Fri	###	9.47	###	9.4	115,758	###	###	###	###
2006-Sep-28 Thu	9.28	###	9.27	###			###	###	0.0
2006-Sep-27 Wed	9.23	9.29	###	9.29			63.7	63.7	###
2006-Sep-26 Tue	###	9.22	###	###			32.2	32.2	0.0
2006-Sep-25 Mon	9.2	###	###	###	128,041	0	23.4	23.4	0.0
2006-Sep-22 Fri	###	9.29	###	###	155,241	###	71.7	71.7	0.0
2006-Sep-21 Thu	9.29	###	9	###	416,742	###	17.9	17.9	0.0
2006-Sep-20 Wed	###	9.26	###	###			74.2	74.2	0.0
2006-Sep-19 Tue	###	###	9	###			72.4	72.4	0.0
2006-Sep-18 Mon	###	###	###	9			###	###	0.6
2006-Sep-15 Fri	###	###	###	9			75.8	75.8	0.6
2006-Sep-14 Thu	###	###	8.8	8.85	245,780	###	20.3	20.3	0.6
2006-Sep-13 Wed	8.85	###	###	###			76.0	76.0	0.0
2006-Sep-12 Tue	###	###	###	8.75			32.7	32.7	0.6
2006-Sep-11 Mon	###	###	8.85	8.85	159,827	###	44.3	44.3	0.6
2006-Sep-08 Fri	###	9	###	###			###	###	0.0
2006-Sep-07 Thu	###	###	8.86	###			65.2	65.2	0.0
2006-Sep-06 Wed	###	###	8.88	###			32.9	32.9	0.0
2006-Sep-05 Tue	###	###	###	###	547,746	0	###	###	0.0
2006-Sep-04 Mon	###	9	###	###			###	###	0.0
2006-Sep-01 Fri	###	###	###	###			20.1	20.1	0.0
2006-Aug-31 Thu	###	###	###	###			61.5	61.5	0.0
2006-Aug-30 Wed	###	###	9	###	186,020	###	###	###	0.0
2006-Aug-29 Tue	###	###	###	9			66.8	66.8	0.6
2006-Aug-28 Mon	9	###	8.86	###	206,143	###	###	###	0.0
2006-Aug-25 Fri	8.87	###	8.85	9			###	###	0.6
2006-Aug-24 Thu	###	###	8.85	###			28.4	28.4	0.0
2006-Aug-23 Wed	###	###	###	###			###	###	0.0
2006-Aug-22 Tue	###	###	###	###			80.2	80.2	0.0
2006-Aug-21 Mon	###	9.2	###	###			###	###	0.0
2006-Aug-18 Fri	###	###	###	###	141,370	0	###	###	0.0
2006-Aug-17 Thu	###	###	8.72	###	191,242	###	###	###	0.0
2006-Aug-16 Wed	###	###	8.75	8.8	105,688	462,385	###	###	0.6
2006-Aug-15 Tue	###	###	8.83	8.83	86,856	###	34.5	34.5	###
2006-Aug-14 Mon	8.83	###	8.77	8.83	109,689	480,986	68.2	68.2	###
2006-Aug-11 Fri	8.88	8.88	###	8.74	364,385	###	###	###	0.6
2006-Aug-10 Thu	###	###	###	###	248,343	0	###	###	0.0
2006-Aug-09 Wed	###	###	###	###			###	###	0.0
2006-Aug-08 Tue	###	9.2	###	###			68.3	68.3	0.0
2006-Aug-07 Mon	###	###	9	###			34.1	34.1	0.0
2006-Aug-04 Fri	###	###	8.85	###			78.4	78.4	0.0
2006-Aug-03 Thu	###	###	###	###	491,687	0	17.9	17.9	0.0
2006-Aug-02 Wed	###	###	9	9	588,620	###	###	###	0.6
2006-Aug-01 Tue	###	###	###	###			31.0	31.0	0.0
2006-Jul-31 Mon	###	9.21	###	###			26.8	26.8	0.0
2006-Jul-28 Fri	###	9.2	###	9			###	###	0.6
2006-Jul-27 Thu	###	9.23	9	###	425,059	###	65.4	65.4	0.0
2006-Jul-26 Wed	###	###	###	9	420,641	0	79.3	79.3	0.6
2006-Jul-25 Tue	9.2	9.24	8.86	###	289,371	###	###	###	0.0
2006-Jul-24 Mon	8.84	###	8.84	###	123,325	###	84.7	84.7	0.0
2006-Jul-21 Fri	9	###	8.84	8.84			###	###	###
2006-Jul-20 Thu	9	###	9	9	127,454	573,543	70.5	70.5	0.6
2006-Jul-19 Wed	###	###	###	###			###	###	0.0
2006-Jul-18 Tue	8.82	###	8.78	8.81	259,777	1,140,421	37.1	37.1	###
2006-Jul-17 Mon	###	###	8.82	8.87			33.6	33.6	###
2006-Jul-14 Fri	8.84	###	8.8	8.86			78.7	78.7	0.6
2006-Jul-13 Thu	8.86	###	8.77	8.87	655,952	2,876,349	73.7	73.7	###
2006-Jul-12 Wed	###	###	8.76	8.86			###	###	0.6
2006-Jul-11 Tue	9	9	###	###	181,185	###	31.1	31.1	0.0
2006-Jul-10 Mon	9	###	###	9			###	###	0.6
2006-Jul-07 Fri	###	###	9	9			21.7	21.7	0.6
2006-Jul-06 Thu	###	###	###	###	302,986	0	###	###	0.0
2006-Jul-05 Wed	###	###	###	###	264,458	0	###	###	0.0
2006-Jul-04 Tue	###	###	###	###			###	###	0.0
2006-Jul-03 Mon	###	###	###	###	171,077	0	###	###	0.0
2006-Jun-30 Fri	###	9.21	###	###			26.3	26.3	0.0
2006-Jun-29 Thu	###	###	###	###	190,973	0	###	###	0.0
2006-Jun-28 Wed	###	###	###	###	189,829	0	###	###	0.0
2006-Jun-27 Tue	###	###	###	###	294,025	0	###	###	0.0
2006-Jun-26 Mon	###	###	###	###	152,823	0	###	###	0.0
2006-Jun-23 Fri	###	9.2	###	###			72.7	72.7	0.0
2006-Jun-22 Thu	###	###	###	###			31.1	31.1	0.0
2006-Jun-21 Wed	###	9.2	###	###	95,345	438,586	30.6	30.6	0.0
2006-Jun-20 Tue	9.2	9.2	###	###	119,976	551,889	35.4	35.4	0.0
2006-Jun-19 Mon	9.2	9.21	###	###			###	###	0.0
2006-Jun-16 Fri	9.25	9.29	###	9.2			###	###	0.7
2006-Jun-15 Thu	###	###	9	###			16.4	16.4	0.0
2006-Jun-14 Wed	###	###	8.89	###			###	###	0.0
2006-Jun-13 Tue	9.45	9.45	###	###			25.7	25.7	0.0
2006-Jun-09 Fri	9.41	###	###	9.49	130,275	0	###	###	0.7
2006-Jun-08 Thu	9.53	###	###	###	116,720	0	34.3	34.3	0.0
2006-Jun-07 Wed	###	###	9.51	9.53	59,279	281,871	28.8	28.8	###
2006-Jun-06 Tue	###	###	9.55	9.55			###	###	0.7
2006-Jun-05 Mon	9.75	9.75	###	###			###	###	0.0
2006-Jun-02 Fri	9.78	9.78	###	9.73	128,249	###	32.6	32.6	###
2006-Jun-01 Thu	9.75	9.8	###	###	222,886	1,092,141	24.7	24.7	0.0
2006-May-31 Wed	9.75	9.83	###	9.75			68.7	68.7	###
2006-May-30 Tue	9.8	9.83	9.7	9.75			###	###	###
2006-May-29 Mon	9.7	9.8	9.7	9.8	97,989	###	###	###	0.7
2006-May-26 Fri	9.89	9.89	9.7	9.7	100,124	###	###	###	0.7
2006-May-25 Thu	9.84	9.85	9.75	9.85			###	###	###
2006-May-24 Wed	9.85	9.85	###	9.85			###	###	###
2006-May-23 Tue	###	###	###	###	143,176	0	21.0	21.0	0.0
2006-May-22 Mon	9.85	###	9.84	9.84	178,726	###	61.5	61.5	0.7
2006-May-19 Fri	9.75	9.89	9.75	9.84	109,153	1,071,882	72.5	72.5	0.7
2006-May-18 Thu	9.56	9.76	9.56	9.75			###	###	###
2006-May-17 Wed	9.47	9.8	9.47	9.8	184,944	###	###	###	0.7
2006-May-16 Tue	###	###	###	9.44			###	###	0.7
2006-May-15 Mon	###	###	###	###	89,224	0	47.5	47.5	0.0
2006-May-12 Fri	9.8	9.81	###	9.7	193,383	948,543	###	###	0.7
2006-May-11 Thu	###	###	9.74	9.85	138,252	673,287	32.7	32.7	###
2006-May-10 Wed	9.85	9.85	9.76	9.78			32.5	32.5	0.7
2006-May-09 Tue	9.84	9.84	###	9.79			###	###	###
2006-May-08 Mon	###	###	9.8	9.8			###	###	0.7
2006-May-05 Fri	9.7	9.8	###	9.8			###	###	0.7
2006-May-04 Thu	9.73	###	###	9.7			###	###	0.7
2006-May-03 Wed	9.7	9.8	###	9.73	149,176	###	###	###	###
2006-May-02 Tue	###	###	9.7	9.7			###	###	0.7
2006-May-01 Mon	###	###	###	###			70.2	70.2	0.0
2006-Apr-28 Fri	###	###	9.89	###	113,648	561,989	31.0	31.0	0.0
2006-Apr-27 Thu	###	10.2	###	###	129,647	###	22.2	22.2	0.0
2006-Apr-26 Wed	###	###	###	###			###	###	0.0
2006-Apr-24 Mon	9.75	###	9.75	###	247,651	###	84.9	84.9	0.0
2006-Apr-21 Fri	###	9.83	###	9.74	306,222	1,505,081	75.4	75.4	0.7
2006-Apr-20 Thu	###	###	9.59	###			66.3	66.3	0.0
2006-Apr-19 Wed	9.75	9.75	###	###	393,928	###	###	###	0.0
2006-Apr-18 Tue	9.7	9.73	###	9.7			64.5	64.5	0.7
2006-Apr-13 Thu	###	9.7	9.58	###			73.9	73.9	0.0
2006-Apr-11 Tue	9.71	9.71	9.56	###	444,624	4,283,952	###	###	0.0
2006-Apr-10 Mon	9.57	9.74	9.56	9.71			82.6	82.6	###
2006-Apr-07 Fri	9.74	9.74	9.58	###	237,020	###	19.7	19.7	0.0
2006-Apr-06 Thu	9.73	9.74	###	9.7	177,871	###	31.1	31.1	0.7
2006-Apr-05 Wed	###	9.7	###	###	433,923	2,104,526	65.7	65.7	0.0
2006-Apr-04 Tue	###	9.75	###	9.7			###	###	0.7
2006-Apr-03 Mon	###	9.7	9.56	9.7	136,885	###	63.9	63.9	0.7
2006-Mar-31 Fri	###	9.75	###	###			61.5	61.5	0.0
2006-Mar-30 Thu	9.8	9.8	###	###	136,157	###	25.3	25.3	0.0
2006-Mar-29 Wed	###	9.8	9.56	9.8			###	###	0.7
2006-Mar-28 Tue	9.8	9.8	###	###	116,374	###	###	###	0.0
2006-Mar-27 Mon	###	9.8	###	9.8	126,943	622,020	###	###	0.7
2006-Mar-24 Fri	9.8	9.8	###	###			###	###	0.0
2006-Mar-23 Thu	9.77	9.81	9.74	9.8			###	###	0.7
2006-Mar-22 Wed	9.8	9.8	9.71	9.77	104,846	1,022,772	28.1	28.1	0.7
2006-Mar-21 Tue	9.84	9.84	9.72	9.75			26.3	26.3	###
2006-Mar-20 Mon	9.75	9.85	9.75	9.85			###	###	###
2006-Mar-17 Fri	9.79	9.84	###	9.75	161,883	###	32.7	32.7	###
2006-Mar-16 Thu	###	###	###	###			###	###	0.0
2006-Mar-15 Wed	9.75	9.85	###	###	207,426	1,021,573	23.5	23.5	0.0
2006-Mar-14 Tue	9.84	9.84	9.7	9.71	84,320	###	###	###	###
2006-Mar-13 Mon	9.76	###	9.75	###	33,276	162,220	###	###	0.0
2006-Mar-10 Fri	9.75	###	###	9.75	77,989	0	###	###	###
2006-Mar-09 Thu	###	9.8	###	9.7	50,050	245,245	68.2	68.2	0.7
2006-Mar-08 Wed	9.76	9.82	###	###	81,940	402,325	25.9	25.9	0.0
2006-Mar-07 Tue	###	###	9.76	9.83			20.3	20.3	0.7
2006-Mar-06 Mon	9.87	###	9.87	###	128,057	###	###	###	0.0
2006-Mar-03 Fri	###	###	9.8	9.8	218,983	###	14.0	14.0	0.7
2006-Mar-02 Thu	9.56	###	9.56	###			92.1	92.1	0.0
2006-Mar-01 Wed	###	###	9.58	9.58			###	###	0.7
2006-Feb-28 Tue	9.89	###	9.89	###			71.5	71.5	0.0
2006-Feb-27 Mon	9.89	###	9.81	###			###	###	0.0
2006-Feb-24 Fri	9.8	###	9.7	###			###	###	0.0
2006-Feb-23 Thu	###	###	9.73	9.85	188,671	917,884	###	###	###
2006-Feb-22 Wed	9.81	###	###	###	228,576	0	###	###	0.0
2006-Feb-21 Tue	9.7	9.82	###	9.82			###	###	###
2006-Feb-20 Mon	9.8	9.8	###	###			###	###	0.0
2006-Feb-17 Fri	###	9.8	###	9.7	91,555	###	72.2	72.2	0.7
2006-Feb-16 Thu	9.8	9.8	9.55	9.55	126,084	###	###	###	0.7
2006-Feb-15 Wed	###	###	9.73	9.74	152,753	743,143	###	###	0.7
2006-Feb-14 Tue	9.76	###	9.75	###			###	###	0.0
2006-Feb-13 Mon	9.59	9.76	9.59	9.7	180,675	###	###	###	0.7
2006-Feb-10 Fri	###	###	9.45	9.54	543,441	2,567,758	26.3	26.3	###
2006-Feb-09 Thu	9.77	9.81	9.75	9.75	264,685	###	###	###	###
2006-Feb-08 Wed	9.7	9.72	###	9.72			78.8	78.8	0.7
2006-Feb-07 Tue	9.7	9.78	###	9.7	278,325	###	###	###	0.7
2006-Feb-06 Mon	###	9.76	9.58	###			###	###	0.0
2006-Feb-03 Fri	###	9.7	9.47	###			###	###	0.0
2006-Feb-02 Thu	###	9.84	###	###	199,876	983,389	40.9	40.9	0.0
2006-Feb-01 Wed	9.4	9.55	###	9.55			###	###	0.7
2006-Jan-31 Tue	###	###	###	###			###	###	0.0
2006-Jan-30 Mon	###	###	8.8	8.83			###	###	###
2006-Jan-27 Fri	8.86	###	8.81	###	82,741	364,474	69.0	69.0	0.0
2006-Jan-25 Wed	###	###	8.81	###			19.4	19.4	0.0
2006-Jan-24 Tue	###	###	###	###	374,326	0	###	###	0.0
2006-Jan-23 Mon	9.51	9.51	8.5	###	175,887	###	6.2	6.2	0.0
2006-Jan-20 Fri	9.74	9.74	9.51	9.51	130,270	1,253,848	###	###	###
2006-Jan-19 Thu	9.49	9.72	9.49	###			###	###	0.0
2006-Jan-18 Wed	9.46	9.56	9.43	9.49	117,328	1,114,029	81.6	81.6	0.7
2006-Jan-17 Tue	9.5	9.5	###	9.45			###	###	0.7
2006-Jan-16 Mon	###	###	9.4	9.5	59,525	###	22.9	22.9	0.7
2006-Jan-13 Fri	9.5	###	9.5	###			81.3	81.3	0.0
2006-Jan-12 Thu	###	9.7	###	9.5	185,387	899,126	###	###	0.7
2006-Jan-11 Wed	###	9.7	9.57	###	50,927	490,681	###	###	0.0
2006-Jan-10 Tue	9.75	9.75	9.55	###			###	###	0.0
2006-Jan-09 Mon	9.74	9.8	9.71	9.74	52,480	511,942	###	###	0.7
2006-Jan-06 Fri	9.84	9.84	9.75	9.8			###	###	0.7
2006-Jan-05 Thu	9.8	9.88	9.75	9.75	62,177	###	###	###	###
2006-Jan-04 Wed	9.83	###	9.76	9.89			###	###	###
2006-Jan-03 Tue	###	###	9.73	9.83			17.3	17.3	0.7
2005-Dec-30 Fri	9.82	###	9.8	###	51,754	###	###	###	0.0
2005-Dec-29 Thu	9.8	9.85	9.7	9.82			65.8	65.8	###
2005-Dec-28 Wed	###	9.84	###	9.83	41,556	204,455	###	###	0.7
2005-Dec-27 Tue	9.84	9.84	###	###			###	###	0.0
2005-Dec-23 Fri	9.84	9.84	###	###			###	###	0.0
2005-Dec-22 Thu	###	###	9.78	9.83			18.9	18.9	0.7
2005-Dec-21 Wed	9.59	###	9.59	###	195,124	###	###	###	0.0
2005-Dec-20 Tue	###	###	9.55	9.55	133,087	###	###	###	0.7
2005-Dec-19 Mon	9.7	9.7	9.56	###			30.0	30.0	0.0
2005-Dec-16 Fri	9.73	9.75	###	9.75			68.8	68.8	###
2005-Dec-15 Thu	9.74	9.74	###	###	424,146	###	30.5	30.5	0.0
2005-Dec-14 Wed	9.5	9.71	9.5	###			84.4	84.4	0.0
2005-Dec-13 Tue	###	###	9.46	9.55	144,774	684,781	###	###	0.7
2005-Dec-12 Mon	9.7	9.7	###	###			###	###	0.0
2005-Dec-09 Fri	9.7	9.76	###	###			29.3	29.3	0.0
2005-Dec-08 Thu	9.82	9.82	###	9.73	143,726	###	28.3	28.3	###
2005-Dec-07 Wed	9.72	###	###	9.82	291,887	0	###	###	###
2005-Dec-06 Tue	###	9.79	###	###	142,841	###	###	###	0.0
2005-Dec-05 Mon	9.58	###	9.51	###	224,671	###	###	###	0.0
2005-Dec-02 Fri	###	###	9.48	###			###	###	0.0
2005-Dec-01 Thu	###	###	9.46	9.48	212,077	1,003,124	###	###	0.7
2005-Nov-30 Wed	9.72	9.8	9.47	###	439,158	4,231,287	28.8	28.8	0.0
2005-Nov-29 Tue	###	9.79	9.47	###			###	###	0.0
2005-Nov-28 Mon	9.48	###	###	###			79.8	79.8	0.0
2005-Nov-25 Fri	9.28	9.4	9.28	###			###	###	0.0
2005-Nov-24 Thu	###	9.4	###	9.25			###	###	###
2005-Nov-23 Wed	###	###	###	###	127,842	0	###	###	0.0
2005-Nov-22 Tue	###	###	###	###	101,121	0	###	###	0.0
2005-Nov-21 Mon	9.2	9.2	###	###			###	###	0.0
2005-Nov-18 Fri	9.2	9.25	###	###			27.9	27.9	0.0
2005-Nov-17 Thu	9.25	###	###	9.24	191,352	0	31.2	31.2	###
2005-Nov-16 Wed	9.29	9.43	9.22	9.29	360,522	###	68.4	68.4	###
2005-Nov-15 Tue	###	9.2	###	9.2			86.8	86.8	0.7
2005-Nov-14 Mon	###	###	###	9	370,050	0	73.4	73.4	0.6
2005-Nov-11 Fri	8.82	###	8.74	8.85	152,558	666,678	74.0	74.0	0.6
2005-Nov-10 Thu	8.88	8.88	###	8.85	167,856	745,280	31.2	31.2	0.6
2005-Nov-09 Wed	8.85	###	8.82	8.89			###	###	###
2005-Nov-08 Tue	###	###	8.8	8.86			19.7	19.7	0.6
2005-Nov-07 Mon	8.82	###	8.75	###			87.3	87.3	0.0
2005-Nov-04 Fri	###	8.75	###	8.7			74.0	74.0	###
2005-Nov-03 Thu	8.48	###	8.48	8.57			###	###	0.6
2005-Nov-02 Wed	8.55	8.58	8.45	8.49			29.7	29.7	###
2005-Nov-01 Tue	8.53	###	8.53	8.55	280,971	1,198,341	73.0	73.0	###
2005-Oct-31 Mon	###	###	8.5	8.5	173,783	738,577	###	###	0.6
2005-Oct-28 Fri	8.52	###	8.4	8.54			73.3	73.3	###
2005-Oct-27 Thu	8.83	8.83	8.54	###	147,275	1,279,083	###	###	0.0
2005-Oct-26 Wed	8.7	8.87	8.7	8.87			###	###	###
2005-Oct-25 Tue	###	8.75	###	###	293,088	###	###	###	0.0
2005-Oct-24 Mon	8.55	###	8.51	###	201,355	###	76.0	76.0	0.0
2005-Oct-21 Fri	8.54	###	8.4	###	180,574	###	###	###	0.0
2005-Oct-20 Thu	###	8.72	8.55	###			###	###	0.0
2005-Oct-19 Wed	8.55	###	8.5	###			###	###	0.0
2005-Oct-18 Tue	8.58	8.71	8.51	8.51	151,973	1,308,487	27.9	27.9	0.6
2005-Oct-17 Mon	8.41	8.59	8.41	8.56			83.7	83.7	###
2005-Oct-14 Fri	###	###	###	###			###	###	0.0
2005-Oct-13 Thu	8.4	8.8	###	8.73			92.5	92.5	###
2005-Oct-12 Wed	###	8.4	###	8.4			###	###	###
2005-Oct-11 Tue	###	8.2	###	###			25.8	25.8	0.0
2005-Oct-10 Mon	###	###	###	###	391,621	0	10.2	10.2	0.0
2005-Oct-07 Fri	8.25	###	###	###	355,954	0	###	###	0.0
2005-Oct-06 Thu	###	###	###	8.25			###	###	###
2005-Oct-05 Wed	8	###	###	###			###	###	0.0
2005-Oct-04 Tue	8	###	###	8			71.7	71.7	###
2005-Oct-03 Mon	###	###	###	8	94,428	0	26.7	26.7	###
2005-Sep-30 Fri	###	###	###	###	647,851	0	30.2	30.2	0.0
2005-Sep-29 Thu	###	###	###	###	269,949	0	65.5	65.5	0.0
2005-Sep-28 Wed	7.83	###	7.78	7.84			73.1	73.1	0.6
2005-Sep-27 Tue	###	8	7.81	7.83	151,383	1,196,682	22.1	22.1	###
2005-Sep-26 Mon	###	###	###	###	166,783	0	78.8	78.8	0.0
2005-Sep-23 Fri	###	8	7.88	7.88	308,185	2,446,988	22.8	22.8	0.6
2005-Sep-22 Thu	###	###	###	###			70.0	70.0	0.0
2005-Sep-21 Wed	7.75	###	7.75	###	267,540	###	###	###	0.0
2005-Sep-20 Tue	7.75	7.79	7.7	7.75	211,927	1,641,374	65.6	65.6	###
2005-Sep-19 Mon	7.85	###	7.72	7.72	197,884	###	20.1	20.1	###
2005-Sep-16 Fri	7.77	###	7.72	7.79	276,072	###	###	###	###
2005-Sep-15 Thu	###	###	7.75	7.75			11.1	11.1	###
2005-Sep-14 Wed	###	###	7.84	7.85			###	###	###
2005-Sep-13 Tue	###	###	7.85	###			###	###	0.0
2005-Sep-12 Mon	###	8	7.85	7.88	87,549	693,825	18.9	18.9	0.6
2005-Sep-09 Fri	###	###	###	###			26.0	26.0	0.0
2005-Sep-08 Thu	###	###	###	###	112,787	0	72.4	72.4	0.0
2005-Sep-07 Wed	###	###	8	###			26.9	26.9	0.0
2005-Sep-06 Tue	###	###	8	8	400,974	###	###	###	###
2005-Sep-05 Mon	###	###	###	8	119,270	0	###	###	###
2005-Sep-02 Fri	###	###	###	###	50,180	0	###	###	0.0
2005-Sep-01 Thu	###	###	###	###	163,045	0	###	###	0.0
2005-Aug-31 Wed	7.85	###	7.85	###	188,226	738,787	###	###	0.0
2005-Aug-30 Tue	###	###	###	###	290,929	0	###	###	0.0
2005-Aug-29 Mon	###	###	###	###			43.0	43.0	0.0
2005-Aug-26 Fri	###	###	###	###	102,788	0	28.0	28.0	0.0
2005-Aug-25 Thu	###	###	7.75	###	288,982	###	###	###	0.0
2005-Aug-24 Wed	###	###	7.87	###			14.8	14.8	0.0
2005-Aug-23 Tue	8.2	8.25	###	###			36.2	36.2	0.0
2005-Aug-22 Mon	###	###	###	8.2			21.5	21.5	0.6
2005-Aug-19 Fri	###	###	8.25	###			###	###	0.0
2005-Aug-18 Thu	###	###	###	###	181,749	0	###	###	0.0
2005-Aug-17 Wed	###	8.22	###	###	68,347	###	27.6	27.6	0.0
2005-Aug-16 Tue	###	8.23	###	8.22			###	###	0.6
2005-Aug-15 Mon	###	8.28	###	8.27			85.9	85.9	###
2005-Aug-12 Fri	8.2	8.21	###	###			27.7	27.7	0.0
2005-Aug-11 Thu	###	###	8.43	8.5			16.6	16.6	0.6
2005-Aug-10 Wed	8.45	###	8.45	###			###	###	0.0
2005-Aug-09 Tue	8.42	8.43	8.26	8.43	172,778	###	###	###	0.6
2005-Aug-08 Mon	8.48	8.49	###	8.45	270,058	###	29.6	29.6	###
2005-Aug-05 Fri	###	8.47	###	8.47			82.3	82.3	###
2005-Aug-04 Thu	###	8.5	8.23	###	337,884	###	###	###	0.0
2005-Aug-03 Wed	8	###	###	###	342,824	0	92.0	92.0	0.0
2005-Aug-02 Tue	7.84	###	7.8	###			76.4	76.4	0.0
2005-Aug-01 Mon	7.7	7.85	7.7	7.8	232,473	1,807,477	82.9	82.9	0.6
2005-Jul-29 Fri	7.7	7.75	###	###	286,825	1,111,446	###	###	0.0
2005-Jul-28 Thu	###	7.8	7.49	###			###	###	0.0
2005-Jul-27 Wed	7.81	###	7.7	7.71			###	###	###
2005-Jul-26 Tue	###	###	7.75	7.75	228,122	883,972	###	###	###
2005-Jul-25 Mon	###	###	7.89	###			###	###	0.0
2005-Jul-22 Fri	7.76	###	7.76	7.85	203,183	788,350	###	###	###
2005-Jul-21 Thu	7.56	7.8	7.56	7.77			89.3	89.3	0.6
2005-Jul-20 Wed	7.74	7.8	7.51	7.51			8.7	8.7	###
2005-Jul-19 Tue	7.43	7.82	7.43	7.75			94.5	94.5	###
2005-Jul-18 Mon	###	7.5	###	7.5			81.9	81.9	0.5
2005-Jul-15 Fri	7.5	7.52	###	###	80,641	###	17.9	17.9	0.0
2005-Jul-14 Thu	7.43	7.5	7.43	7.5			76.4	76.4	0.5
2005-Jul-13 Wed	###	7.4	###	7.4	221,477	###	###	###	0.5
2005-Jul-12 Tue	###	###	7.26	###	260,685	946,286	34.5	34.5	0.0
2005-Jul-11 Mon	###	###	###	###			74.8	74.8	0.0
2005-Jul-08 Fri	7.26	###	7.24	###			75.8	75.8	0.0
2005-Jul-07 Thu	7.28	###	7.26	7.26	94,689	343,721	39.0	39.0	0.5
2005-Jul-06 Wed	###	7.44	7.27	7.28			###	###	0.5
2005-Jul-05 Tue	7.27	7.43	7.27	###			###	###	0.0
2005-Jul-04 Mon	###	7.47	7.27	7.27			23.6	23.6	###
2005-Jul-01 Fri	7.46	7.46	###	###	93,980	350,545	###	###	0.0
2005-Jun-30 Thu	###	###	7.22	###	190,082	###	63.2	63.2	0.0
2005-Jun-29 Wed	7.41	7.42	###	###	110,783	###	31.8	31.8	0.0
2005-Jun-28 Tue	7.29	7.5	7.29	7.41			###	###	###
2005-Jun-27 Mon	###	###	7.24	7.29	475,040	1,719,644	###	###	###
2005-Jun-24 Fri	###	###	###	###			###	###	0.0
2005-Jun-23 Thu	###	7.45	###	7.4			76.6	76.6	0.5
2005-Jun-22 Wed	7.24	###	7.24	###	100,322	###	84.6	84.6	0.0
2005-Jun-21 Tue	###	###	7.2	7.27			###	###	###
2005-Jun-20 Mon	7.55	7.55	###	###			19.1	19.1	0.0
2005-Jun-17 Fri	###	###	7.27	###	67,485	###	###	###	0.0
2005-Jun-16 Thu	###	###	###	###			###	###	0.0
2005-Jun-15 Wed	###	###	###	###	83,972	0	###	###	0.0
2005-Jun-14 Tue	###	###	###	###			15.0	15.0	0.0
2005-Jun-10 Fri	###	###	7.25	###	307,252	1,113,788	73.1	73.1	0.0
2005-Jun-09 Thu	###	###	###	###			32.7	32.7	0.0
2005-Jun-08 Wed	###	7.43	###	###			67.2	67.2	0.0
2005-Jun-07 Tue	###	###	7.29	###	177,451	###	###	###	0.0
2005-Jun-06 Mon	###	###	7.26	###			###	###	0.0
2005-Jun-03 Fri	7.26	###	###	7.21			###	###	###
2005-Jun-02 Thu	7.43	7.49	###	###			###	###	0.0
2005-Jun-01 Wed	7	7.45	7	###	86,259	623,221	94.6	94.6	0.0
2005-May-31 Tue	###	###	###	7	161,052	0	###	###	0.5
2005-May-30 Mon	###	###	###	###	47,244	0	79.0	79.0	0.0
2005-May-27 Fri	6.89	###	6.89	###	90,088	310,353	###	###	0.0
2005-May-26 Thu	###	###	6.8	###			###	###	0.0
2005-May-25 Wed	###	###	###	###	46,126	0	###	###	0.0
2005-May-24 Tue	7	7.25	###	###			###	###	0.0
2005-May-23 Mon	###	7	###	###	110,878	388,073	###	###	0.0
2005-May-20 Fri	###	###	###	###	48,441	0	14.2	14.2	0.0
2005-May-19 Thu	###	###	###	###	37,629	0	28.2	28.2	0.0
2005-May-18 Wed	###	###	###	###	170,375	0	###	###	0.0
2005-May-17 Tue	###	7	6.81	###			41.7	41.7	0.0
2005-May-16 Mon	###	###	6.87	###			###	###	0.0
2005-May-13 Fri	6.88	###	6.88	###			###	###	0.0
2005-May-12 Thu	###	###	6.87	###	192,470	###	###	###	0.0
2005-May-11 Wed	###	###	7	###			73.3	73.3	0.0
2005-May-10 Tue	7	###	###	###	207,443	0	###	###	0.0
2005-May-09 Mon	###	###	6.8	7	77,923	###	81.9	81.9	0.5
2005-May-06 Fri	###	###	6.87	###	96,940	332,988	18.0	18.0	0.0
2005-May-05 Thu	###	###	###	###	139,520	0	75.4	75.4	0.0
2005-May-04 Wed	###	###	###	###	164,577	0	47.5	47.5	0.0
2005-May-03 Tue	7.25	7.29	###	###	238,285	868,548	###	###	0.0
2005-May-02 Mon	###	###	7.25	7.26	69,347	251,382	###	###	0.5
2005-Apr-29 Fri	###	###	###	###	158,272	0	###	###	0.0
2005-Apr-28 Thu	###	###	7.29	###			40.6	40.6	0.0
2005-Apr-27 Wed	7.2	###	7.2	###	91,058	###	###	###	0.0
2005-Apr-26 Tue	###	###	###	###			###	###	0.0
2005-Apr-22 Fri	###	7.4	7.28	###	259,623	###	32.5	32.5	0.0
2005-Apr-21 Thu	###	###	###	7.28	200,053	0	24.4	24.4	0.5
2005-Apr-20 Wed	7.5	7.51	###	7.4			23.3	23.3	0.5
2005-Apr-19 Tue	###	7.47	###	7.47			63.8	63.8	###
2005-Apr-18 Mon	7.27	7.43	###	###			77.3	77.3	0.0
2005-Apr-15 Fri	7.55	###	###	7.5			###	###	0.5
2005-Apr-14 Thu	7.82	7.82	7.56	7.8			44.6	44.6	0.6
2005-Apr-13 Wed	7.85	8	7.74	###			###	###	0.0
2005-Apr-12 Tue	7.75	7.85	7.75	7.81			###	###	0.6
2005-Apr-11 Mon	7.84	7.84	###	7.73	54,179	212,381	27.4	27.4	0.6
2005-Apr-08 Fri	###	###	7.82	7.87	66,377	###	22.6	22.6	0.6
2005-Apr-07 Thu	7.88	###	7.85	7.89	89,070	###	72.0	72.0	###
2005-Apr-06 Wed	7.89	8	7.87	###	186,959	###	76.9	76.9	0.0
2005-Apr-05 Tue	7.88	###	7.87	7.89	170,249	669,929	72.5	72.5	###
2005-Apr-04 Mon	###	###	7.86	7.87	119,253	###	###	###	0.6
2005-Apr-01 Fri	###	###	###	###			###	###	0.0
2005-Mar-31 Thu	###	###	###	###	157,381	0	68.1	68.1	0.0
2005-Mar-30 Wed	###	###	###	###	225,050	0	82.1	82.1	0.0
2005-Mar-29 Tue	8.23	8.25	###	###			###	###	0.0
2005-Mar-24 Thu	8.26	###	8.2	8.25	125,053	###	39.6	39.6	###
2005-Mar-23 Wed	###	###	###	###			###	###	0.0
2005-Mar-22 Tue	###	###	###	###			76.4	76.4	0.0
2005-Mar-21 Mon	###	###	###	###	77,844	0	71.8	71.8	0.0
2005-Mar-18 Fri	###	8.4	###	###	174,225	731,745	###	###	0.0
2005-Mar-17 Thu	8.46	8.46	###	###			24.9	24.9	0.0
2005-Mar-16 Wed	###	8.44	###	8.4			79.2	79.2	###
2005-Mar-15 Tue	8.4	8.4	###	###	358,785	###	###	###	0.0
2005-Mar-14 Mon	###	8.41	###	###	149,323	###	###	###	0.0
2005-Mar-11 Fri	8.2	###	8.2	###			###	###	0.0
2005-Mar-10 Thu	###	###	###	8.2			###	###	0.6
2005-Mar-09 Wed	8.48	8.49	###	###	522,221	2,216,828	###	###	0.0
2005-Mar-08 Tue	8.4	###	###	8.48	199,348	0	75.6	75.6	0.6
2005-Mar-07 Mon	8.42	8.44	8.4	8.4	51,124	###	32.3	32.3	###
2005-Mar-04 Fri	8.5	8.5	###	8.4	116,823	###	###	###	###
2005-Mar-03 Thu	8.7	8.7	8.5	8.5			14.8	14.8	0.6
2005-Mar-02 Wed	8.7	8.77	8.5	8.73			70.9	70.9	###
2005-Mar-01 Tue	8.45	8.7	8.45	###			###	###	0.0
2005-Feb-28 Mon	###	###	8.41	8.45	80,747	339,541	###	###	###
2005-Feb-25 Fri	###	###	###	###			90.2	90.2	0.0
2005-Feb-24 Thu	###	###	###	###			###	###	0.0
2005-Feb-23 Wed	8.55	###	8.5	8.59	105,026	###	79.6	79.6	###
2005-Feb-22 Tue	8.55	###	8.5	8.55			75.8	75.8	###
2005-Feb-21 Mon	8.53	###	8.53	###			75.8	75.8	0.0
2005-Feb-18 Fri	###	###	8.4	8.55			32.6	32.6	###
2005-Feb-17 Thu	8.85	###	8.8	8.8			###	###	0.6
2005-Feb-16 Wed	8.88	###	8.81	8.85	154,376	680,026	###	###	0.6
2005-Feb-15 Tue	8.78	###	8.78	8.82			###	###	###
2005-Feb-14 Mon	###	###	8.79	8.87			31.9	31.9	###
2005-Feb-11 Fri	###	9	8.85	8.85			20.2	20.2	0.6
2005-Feb-10 Thu	###	###	8.8	8.8	95,859	421,779	###	###	0.6
2005-Feb-09 Wed	###	9	8.88	###	123,023	1,099,825	###	###	0.0
2005-Feb-08 Tue	###	###	8.85	8.87	144,140	###	###	###	###
2005-Feb-07 Mon	###	###	8.87	###	122,442	###	###	###	0.0
2005-Feb-04 Fri	8.8	###	8.8	8.82	183,181	###	72.6	72.6	###
2005-Feb-03 Thu	8.73	8.78	###	8.78	455,149	###	###	###	0.6
2005-Feb-02 Wed	###	8.78	###	8.72	303,750	###	77.4	77.4	0.6
2005-Feb-01 Tue	###	###	8.53	###			68.3	68.3	0.0
2005-Jan-31 Mon	###	###	8.5	8.52	113,784	483,582	25.4	25.4	0.6
2005-Jan-28 Fri	###	###	###	8.57	195,256	0	###	###	0.6
2005-Jan-27 Thu	###	8.45	8.28	###	200,845	###	###	###	0.0
2005-Jan-25 Tue	###	8.27	###	###	173,645	718,022	74.0	74.0	0.0
2005-Jan-24 Mon	###	8.2	###	###	108,288	443,980	###	###	0.0
2005-Jan-21 Fri	###	###	###	###	75,051	0	76.1	76.1	0.0
2005-Jan-20 Thu	7.81	###	7.81	7.88	223,026	###	80.8	80.8	0.6
2005-Jan-19 Wed	7.88	7.88	7.78	7.8	280,177	2,193,785	28.7	28.7	0.6
2005-Jan-18 Tue	7.89	###	7.8	7.83			33.7	33.7	###
2005-Jan-17 Mon	###	###	###	###	46,923	0	20.9	20.9	0.0
2005-Jan-14 Fri	###	###	###	###			###	###	0.0
2005-Jan-13 Thu	###	###	###	###			70.6	70.6	0.0
2005-Jan-12 Wed	###	###	7.85	7.85	162,643	638,373	26.3	26.3	###
2005-Jan-11 Tue	###	###	7.76	###			###	###	0.0
2005-Jan-10 Mon	###	###	7.88	###	56,656	223,224	13.2	13.2	0.0
2005-Jan-07 Fri	###	###	###	###			25.6	25.6	0.0
2005-Jan-06 Thu	###	###	###	###	151,647	0	69.0	69.0	0.0
2005-Jan-05 Wed	###	###	###	###			###	###	0.0
2005-Jan-04 Tue	###	8.2	###	###	168,552	###	73.0	73.0	0.0
2004-Dec-31 Fri	8.2	8.25	###	###			12.6	12.6	0.0
2004-Dec-30 Thu	###	8.21	###	###			73.7	73.7	0.0
2004-Dec-29 Wed	###	###	###	###	38,759	0	84.8	84.8	0.0
2004-Dec-24 Fri	###	###	###	###			###	###	0.0
2004-Dec-23 Thu	8.23	8.23	8	###	62,886	###	18.2	18.2	0.0
2004-Dec-22 Wed	###	###	8.2	8.23			###	###	0.6
2004-Dec-21 Tue	8.41	8.43	###	###			###	###	0.0
2004-Dec-20 Mon	8.42	8.45	8.4	8.42	323,052	###	72.0	72.0	###
2004-Dec-17 Fri	8.4	8.4	###	8.4	443,927	###	65.2	65.2	###
2004-Dec-16 Thu	8.4	8.45	###	8.42			###	###	###
2004-Dec-15 Wed	###	8.43	###	8.4			###	###	###
2004-Dec-14 Tue	###	###	###	###			###	###	0.0
2004-Dec-13 Mon	###	###	###	###	143,242	0	###	###	0.0
2004-Dec-10 Fri	8.4	8.4	###	###	91,771	###	###	###	0.0
2004-Dec-09 Thu	8.46	8.5	8.44	8.44			###	###	0.6
2004-Dec-08 Wed	8.5	8.5	###	8.46	86,527	###	###	###	0.6
2004-Dec-07 Tue	###	8.75	8.5	8.5			###	###	0.6
2004-Dec-06 Mon	8.54	8.8	8.52	###			81.8	81.8	0.0
2004-Dec-03 Fri	8.42	###	8.42	8.5	127,355	###	80.7	80.7	0.6
2004-Dec-02 Thu	8.25	###	8.25	###			80.7	80.7	0.0
2004-Dec-01 Wed	###	8.25	###	8.24			###	###	0.6
2004-Nov-30 Tue	###	###	###	###			74.5	74.5	0.0
2004-Nov-29 Mon	###	###	7.85	###			###	###	0.0
2004-Nov-26 Fri	###	###	###	8	49,046	0	31.2	31.2	###
2004-Nov-25 Thu	8	###	###	###	126,177	0	###	###	0.0
2004-Nov-24 Wed	7.89	8	7.87	8	98,979	###	77.2	77.2	###
2004-Nov-23 Tue	###	###	###	###			###	###	0.0
2004-Nov-22 Mon	###	###	###	###			###	###	0.0
2004-Nov-19 Fri	7.89	###	7.85	###			###	###	0.0
2004-Nov-18 Thu	###	###	###	###			###	###	0.0
2004-Nov-17 Wed	###	###	7.78	###	24,775	96,374	###	###	0.0
2004-Nov-16 Tue	8	###	###	###			33.0	33.0	0.0
2004-Nov-15 Mon	7.79	8	7.79	8	82,552	651,748	###	###	###
2004-Nov-12 Fri	7.85	7.87	###	7.79			###	###	###
2004-Nov-11 Thu	###	###	7.8	7.87	178,976	###	19.2	19.2	0.6
2004-Nov-10 Wed	###	###	###	8			28.1	28.1	###
2004-Nov-09 Tue	###	###	8	###	245,655	982,620	70.5	70.5	0.0
2004-Nov-08 Mon	###	8	###	8	116,175	###	72.5	72.5	###
2004-Nov-05 Fri	###	###	###	###			###	###	0.0
2004-Nov-04 Thu	###	###	###	###	290,840	0	67.8	67.8	0.0
2004-Nov-03 Wed	###	###	###	###	91,449	0	###	###	0.0
2004-Nov-02 Tue	###	8	7.8	###			###	###	0.0
2004-Nov-01 Mon	###	8	###	8	42,627	###	###	###	###
2004-Oct-29 Fri	###	###	###	8			###	###	###
2004-Oct-28 Thu	8.2	8.2	###	8			13.3	13.3	###
2004-Oct-27 Wed	###	###	###	###			###	###	0.0
2004-Oct-26 Tue	8	###	###	###			###	###	0.0
2004-Oct-25 Mon	###	###	8	###	117,848	###	72.8	72.8	0.0
2004-Oct-22 Fri	7.88	8	7.87	8			77.7	77.7	###
2004-Oct-21 Thu	7.75	7.87	7.75	7.87	207,929	1,623,925	###	###	0.6
2004-Oct-20 Wed	###	7.88	###	7.75			80.6	80.6	###
2004-Oct-19 Tue	###	###	###	###			###	###	0.0
2004-Oct-18 Mon	###	###	7.59	###			###	###	0.0
2004-Oct-15 Fri	7.59	###	7.59	###			###	###	0.0
2004-Oct-14 Thu	7.59	7.59	7.52	7.55	72,182	###	34.4	34.4	###
2004-Oct-13 Wed	###	7.59	###	7.54	81,488	309,246	87.2	87.2	0.5
2004-Oct-12 Tue	###	###	###	###	208,926	0	###	###	0.0
2004-Oct-11 Mon	7.4	7.45	###	###	72,989	271,884	30.9	30.9	0.0
2004-Oct-08 Fri	7.51	7.51	7.4	7.4			###	###	0.5
2004-Oct-07 Thu	7.54	7.58	7.49	7.49			###	###	###
2004-Oct-06 Wed	7.58	7.58	7.5	7.54	74,481	561,586	###	###	0.5
2004-Oct-05 Tue	###	###	7.55	7.58			###	###	###
2004-Oct-04 Mon	7.59	###	7.57	7.58			###	###	###
2004-Oct-01 Fri	7.5	7.55	7.49	7.55	82,028	616,850	###	###	###
2004-Sep-30 Thu	###	7.45	###	7.45	49,458	###	###	###	0.5
2004-Sep-29 Wed	7.27	###	7.27	###	325,473	###	###	###	0.0
2004-Sep-28 Tue	###	7.24	###	7.24	19,688	71,270	74.3	74.3	0.5
2004-Sep-27 Mon	###	7.21	###	###	104,485	###	72.9	72.9	0.0
2004-Sep-24 Fri	7.23	7.23	###	###			29.8	29.8	0.0
2004-Sep-23 Thu	7.25	7.26	7.23	7.25			###	###	0.5
2004-Sep-22 Wed	7.24	7.25	###	7.25			###	###	0.5
2004-Sep-21 Tue	7.22	7.25	7.22	7.25	78,174	565,588	70.0	70.0	0.5
2004-Sep-20 Mon	7.28	7.29	7.23	7.23	66,244	###	28.6	28.6	###
2004-Sep-17 Fri	7.25	###	7.25	7.29			69.4	69.4	###
2004-Sep-16 Thu	7.25	###	7.23	###			###	###	0.0
2004-Sep-15 Wed	###	###	7.21	7.23			23.8	23.8	###
2004-Sep-14 Tue	###	###	###	###	310,751	0	###	###	0.0
2004-Sep-13 Mon	###	###	###	###	37,448	0	###	###	0.0
2004-Sep-10 Fri	###	###	###	###			28.8	28.8	0.0
2004-Sep-09 Thu	###	###	###	###			###	###	0.0
2004-Sep-08 Wed	###	###	7.27	###			###	###	0.0
2004-Sep-07 Tue	7.25	###	7.25	###			77.1	77.1	0.0
2004-Sep-06 Mon	###	###	7.2	###			71.2	71.2	0.0
2004-Sep-03 Fri	###	###	###	###			29.1	29.1	0.0
2004-Sep-02 Thu	7.4	7.41	###	###			###	###	0.0
2004-Sep-01 Wed	7.45	7.45	###	###			17.8	17.8	0.0
2004-Aug-31 Tue	###	7.45	###	7.4	193,642	###	###	###	0.5
2004-Aug-30 Mon	###	###	7.2	###			29.1	29.1	0.0
2004-Aug-27 Fri	7.4	7.41	###	###	119,587	###	22.4	22.4	0.0
2004-Aug-26 Thu	7.22	7.4	7.22	7.4			###	###	0.5
2004-Aug-25 Wed	###	7.2	###	7.2			###	###	0.5
2004-Aug-24 Tue	7.27	7.28	7.2	7.2			23.4	23.4	0.5
2004-Aug-23 Mon	###	7.24	###	7.24			###	###	0.5
2004-Aug-20 Fri	###	###	###	###	64,524	0	25.8	25.8	0.0
2004-Aug-19 Thu	7.22	###	7.22	###	74,329	268,327	83.0	83.0	0.0
2004-Aug-18 Wed	###	7.2	###	7.2			###	###	0.5
2004-Aug-17 Tue	###	###	###	###			###	###	0.0
2004-Aug-16 Mon	###	###	###	###	165,656	0	78.3	78.3	0.0
2004-Aug-13 Fri	###	###	###	###			###	###	0.0
2004-Aug-12 Thu	###	7.21	###	7.2	249,149	898,182	###	###	0.5
2004-Aug-11 Wed	7.25	7.25	###	###			###	###	0.0
2004-Aug-10 Tue	7.28	7.28	7.22	7.27	80,470	###	36.6	36.6	###
2004-Aug-09 Mon	###	7.28	###	7.28			###	###	0.5
2004-Aug-06 Fri	###	###	###	###	73,380	0	73.7	73.7	0.0
2004-Aug-05 Thu	###	###	###	###			###	###	0.0
2004-Aug-04 Wed	###	###	###	###	42,683	0	###	###	0.0
2004-Aug-03 Tue	7.23	7.23	###	###	13,774	###	###	###	0.0
2004-Aug-02 Mon	7.23	7.24	###	7.23	22,543	###	68.4	68.4	###
2004-Jul-30 Fri	7.29	7.29	7.23	7.23			19.0	19.0	###
2004-Jul-29 Thu	###	7.25	###	7.2	33,385	121,020	###	###	0.5
2004-Jul-28 Wed	###	7.22	###	###	90,551	326,889	84.7	84.7	0.0
2004-Jul-27 Tue	7	###	7	###	337,658	###	###	###	0.0
2004-Jul-26 Mon	###	###	###	7	97,642	0	###	###	0.5
2004-Jul-23 Fri	###	###	###	###			###	###	0.0
2004-Jul-22 Thu	7.2	7.23	7	7	90,150	###	###	###	0.5
2004-Jul-21 Wed	###	###	###	###			80.1	80.1	0.0
2004-Jul-20 Tue	###	###	###	###			###	###	0.0
2004-Jul-19 Mon	7	7	###	###			26.1	26.1	0.0
2004-Jul-16 Fri	###	7	###	7			70.1	70.1	0.5
2004-Jul-15 Thu	6.84	7	6.84	7			###	###	0.5
2004-Jul-14 Wed	6.88	6.88	6.8	6.85	205,585	###	###	###	###
2004-Jul-13 Tue	6.85	###	6.85	###	127,580	###	78.6	78.6	0.0
2004-Jul-12 Mon	6.86	6.86	6.8	6.85			34.0	34.0	###
2004-Jul-09 Fri	6.82	###	6.82	6.86	602,725	###	###	###	0.5
2004-Jul-08 Thu	6.8	6.83	6.79	6.82			###	###	0.5
2004-Jul-07 Wed	6.75	6.81	6.7	6.8			71.4	71.4	0.5
2004-Jul-06 Tue	6.51	6.73	6.51	6.7	154,473	###	###	###	0.5
2004-Jul-05 Mon	6.54	###	6.5	###	72,727	###	75.3	75.3	0.0
2004-Jul-02 Fri	6.55	6.55	6.5	6.55	36,170	###	###	###	0.5
2004-Jul-01 Thu	###	###	6.58	6.59			###	###	###
2004-Jun-30 Wed	###	###	6.59	###	217,347	716,158	###	###	0.0
2004-Jun-29 Tue	6.7	6.7	###	###			27.9	27.9	0.0
2004-Jun-28 Mon	6.75	6.75	###	6.7			30.0	30.0	0.5
2004-Jun-25 Fri	6.79	6.79	###	6.75			###	###	0.5
2004-Jun-24 Thu	6.8	6.82	6.79	6.79			32.9	32.9	0.5
2004-Jun-23 Wed	6.86	6.86	6.8	6.8			###	###	0.5
2004-Jun-22 Tue	6.77	6.83	6.77	6.83	281,378	1,913,370	###	###	0.5
2004-Jun-21 Mon	6.79	6.8	6.75	6.75			25.5	25.5	0.5
2004-Jun-18 Fri	6.7	6.79	6.7	6.79			81.1	81.1	0.5
2004-Jun-17 Thu	###	6.73	###	6.7	41,271	138,876	68.0	68.0	0.5
2004-Jun-16 Wed	###	###	6.59	###	30,587	100,784	###	###	0.0
2004-Jun-15 Tue	6.53	6.55	6.5	6.52			###	###	0.5
2004-Jun-14 Mon	6.56	6.58	6.45	6.5	132,922	865,986	###	###	0.5
2004-Jun-11 Fri	6.56	6.58	6.45	6.5	132,922	865,986	22.7	22.7	0.5
2004-Jun-10 Thu	6.51	6.58	6.51	6.56	297,475	1,946,973	77.4	77.4	0.5
2004-Jun-09 Wed	6.56	6.56	6.51	6.51			30.4	30.4	###
2004-Jun-08 Tue	6.59	###	6.53	6.57	192,589	###	34.3	34.3	###
2004-Jun-07 Mon	6.51	6.57	6.49	6.57			###	###	###
2004-Jun-04 Fri	6.5	6.53	6.5	6.5			72.3	72.3	0.5
2004-Jun-03 Thu	6.55	6.55	6.5	6.53			###	###	###
2004-Jun-02 Wed	6.54	6.54	6.49	6.51			###	###	###
2004-Jun-01 Tue	6.54	6.58	6.5	6.5	69,920	457,276	31.0	31.0	0.5
2004-May-31 Mon	###	6.5	###	6.5	43,951	142,840	###	###	0.5
2004-May-28 Fri	###	###	###	6.26			###	###	0.4
2004-May-27 Thu	###	###	###	###			71.6	71.6	0.0
2004-May-26 Wed	###	###	###	###	265,276	0	###	###	0.0
2004-May-25 Tue	6.2	6.2	6.2	6.2	0				0.4
2004-May-24 Mon	6.2	6.2	6.2	6.2	0				0.4
2004-May-21 Fri	6.22	6.23	###	6.2			24.5	24.5	0.4
2004-May-20 Thu	6.23	6.26	6.2	6.24	42,151	###	73.6	73.6	0.4
2004-May-19 Wed	6.21	6.24	6.2	6.2	10,843	67,443	###	###	0.4
2004-May-18 Tue	6.25	6.28	6.23	6.25	58,272	###	73.5	73.5	###
2004-May-17 Mon	6.25	6.26	6.25	6.25			###	###	###
2004-May-14 Fri	6.21	6.22	###	6.22	19,847	61,724	76.1	76.1	0.4
2004-May-13 Thu	6.29	6.29	6.22	6.22	61,752	386,258	24.5	24.5	0.4
2004-May-12 Wed	###	###	6.26	###			23.0	23.0	0.0
2004-May-11 Tue	6	###	6	###	86,027	258,081	###	###	0.0
2004-May-10 Mon	###	###	6	6			###	###	0.4
2004-May-07 Fri	###	###	5.85	###			76.3	76.3	0.0
2004-May-06 Thu	6.24	6.24	###	###	63,357	197,673	13.6	13.6	0.0
2004-May-05 Wed	###	###	6.25	6.25			23.6	23.6	###
2004-May-04 Tue	###	###	###	###			###	###	0.0
2004-May-03 Mon	###	###	###	###			###	###	0.0
2004-Apr-30 Fri	6.29	###	6.25	###			76.8	76.8	0.0
2004-Apr-29 Thu	6.48	6.48	###	###			###	###	0.0
2004-Apr-28 Wed	6.59	6.59	6.47	6.48			###	###	0.5
2004-Apr-27 Tue	6.55	6.55	6.54	6.55			74.4	74.4	0.5
2004-Apr-26 Mon	6.55	###	6.55	6.59			82.5	82.5	###
2004-Apr-23 Fri	6.5	6.55	6.42	6.55	43,645	###	72.3	72.3	0.5
2004-Apr-22 Thu	6.49	6.54	6.45	6.54			83.1	83.1	0.5
2004-Apr-21 Wed	6.52	6.55	6.41	6.5			39.0	39.0	0.5
2004-Apr-20 Tue	6.58	6.59	6.51	6.58	19,448	127,384	70.4	70.4	0.5
2004-Apr-19 Mon	###	###	6.58	6.59			###	###	###
2004-Apr-16 Fri	###	###	###	###	209,380	0	###	###	0.0
2004-Apr-15 Thu	###	6.7	###	###	25,245	84,570	###	###	0.0
2004-Apr-14 Wed	###	6.7	###	6.7	25,926	86,852	###	###	0.5
2004-Apr-13 Tue	###	###	###	###			###	###	0.0
2004-Apr-08 Thu	###	###	###	###			###	###	0.0
2004-Apr-07 Wed	###	6.7	###	###	101,178	338,946	###	###	0.0
2004-Apr-06 Tue	6.57	###	6.53	###	334,947	###	###	###	0.0
2004-Apr-05 Mon	6.46	6.48	6.4	6.45	78,746	507,124	32.6	32.6	###
2004-Apr-02 Fri	6.45	6.48	6.44	6.48	68,083	###	###	###	0.5
2004-Apr-01 Thu	6.4	6.44	###	6.44	51,556	###	###	###	0.5
2004-Mar-31 Wed	6.42	6.43	###	6.4			###	###	0.5
2004-Mar-30 Tue	###	6.43	###	6.42			###	###	0.5
2004-Mar-29 Mon	6.47	6.47	6.2	###	27,078	###	###	###	0.0
2004-Mar-26 Fri	6.57	6.57	6.51	6.56			###	###	0.5
2004-Mar-25 Thu	6.56	6.58	6.56	6.57	11,445	###	###	###	###
2004-Mar-24 Wed	6.57	6.57	6.5	6.55	20,145	131,647	34.3	34.3	0.5
2004-Mar-23 Tue	6.58	###	6.58	###	197,029	648,225	###	###	0.0
2004-Mar-22 Mon	6.57	6.57	6.57	6.57	29,372	192,974	75.5	75.5	###
2004-Mar-19 Fri	6.47	6.57	6.47	6.57			###	###	###
2004-Mar-18 Thu	6.46	6.48	6.4	6.47			75.2	75.2	0.5
2004-Mar-17 Wed	6.5	6.5	###	6.43	359,978	1,169,928	22.4	22.4	###
2004-Mar-16 Tue	###	###	6.52	6.58	146,521	477,658	###	###	0.5
2004-Mar-15 Mon	###	6.73	###	6.73			###	###	###
2004-Mar-12 Fri	6.73	6.75	###	6.75			71.8	71.8	0.5
2004-Mar-11 Thu	6.76	6.76	6.74	6.75			36.3	36.3	0.5
2004-Mar-10 Wed	6.76	6.76	6.74	6.76	78,556	530,253	###	###	0.5
2004-Mar-09 Tue	6.78	6.78	6.73	6.75	56,328	###	31.0	31.0	0.5
2004-Mar-08 Mon	6.76	6.76	6.73	6.76	43,225	291,552	###	###	0.5
2004-Mar-05 Fri	8.5	8.5	###	8.4	116,823	###	###	###	###
2004-Mar-04 Thu	6.75	6.76	6.7	6.71	20,544	###	27.7	27.7	###
2004-Mar-03 Wed	6.73	6.75	###	6.75	101,423	###	72.7	72.7	0.5
2004-Mar-02 Tue	###	###	###	###			###	###	0.0
2004-Mar-01 Mon	6.76	6.85	6.7	6.85			###	###	###
2004-Feb-27 Fri	###	###	6.73	6.8			###	###	0.5
2004-Feb-26 Thu	###	###	###	###	22,174	0	36.3	36.3	0.0
2004-Feb-25 Wed	###	###	6.85	###			72.3	72.3	0.0
2004-Feb-24 Tue	###	###	6.86	###	43,529	###	###	###	0.0
2004-Feb-23 Mon	7	###	###	###			25.2	25.2	0.0
2004-Feb-20 Fri	###	###	###	###	28,050	0	10.8	10.8	0.0
2004-Feb-19 Thu	7	###	7	###	73,927	258,744	72.3	72.3	0.0
2004-Feb-18 Wed	###	###	###	7	28,076	0	###	###	0.5
2004-Feb-17 Tue	6.82	###	6.82	###	227,183	###	78.6	78.6	0.0
2004-Feb-16 Mon	###	###	6.85	6.85	204,524	###	23.6	23.6	###
2004-Feb-13 Fri	6.72	###	6.72	###			###	###	0.0
2004-Feb-12 Thu	###	6.71	###	6.71			###	###	###
2004-Feb-11 Wed	6.74	6.74	###	###			###	###	0.0
2004-Feb-10 Tue	6.82	6.82	6.73	6.73	28,653	194,124	20.8	20.8	###
2004-Feb-09 Mon	6.85	6.89	6.8	6.85	76,680	524,874	71.2	71.2	###
2004-Feb-06 Fri	6.81	7	6.79	6.85	118,447	###	70.4	70.4	###
2004-Feb-05 Thu	###	6.75	###	6.75	49,557	167,254	###	###	0.5
2004-Feb-04 Wed	###	###	###	###	578,651	0	###	###	0.0
2004-Feb-03 Tue	6.59	###	6.55	6.59			75.7	75.7	###
2004-Feb-02 Mon	6.53	6.58	6.5	6.58			78.2	78.2	0.5
2004-Jan-30 Fri	6.53	6.55	6.49	6.55			###	###	0.5
2004-Jan-29 Thu	6.55	6.7	6.5	6.54	162,185	1,070,421	###	###	0.5
2004-Jan-27 Tue	###	6.44	###	6.44	32,186	###	85.5	85.5	0.5
2004-Jan-23 Fri	6.25	###	6.25	###			71.7	71.7	0.0
2004-Jan-22 Thu	###	6.27	###	6.25			###	###	###
2004-Jan-21 Wed	###	6.2	###	###	5,950	18,445	###	###	0.0
2004-Jan-20 Tue	###	###	###	###			###	###	0.0
2004-Jan-19 Mon	###	###	6	###			35.7	35.7	0.0
2004-Jan-16 Fri	###	###	###	###			34.8	34.8	0.0
2004-Jan-15 Thu	6	###	6	###	34,087	###	###	###	0.0
2004-Jan-14 Wed	###	###	6	6	28,155	###	###	###	0.4
2004-Jan-13 Tue	###	###	###	###	26,370	0	###	###	0.0
2004-Jan-12 Mon	###	###	###	###			69.5	69.5	0.0
2004-Jan-09 Fri	6	###	6	###			73.2	73.2	0.0
2004-Jan-08 Thu	6	###	6	6			###	###	0.4
2004-Jan-07 Wed	###	6	###	6	30,078	###	75.9	75.9	0.4
2004-Jan-06 Tue	###	###	###	###	55,778	0	###	###	0.0
2004-Jan-05 Mon	###	###	###	###	79,125	0	###	###	0.0
2004-Jan-02 Fri	###	###	###	###			###	###	0.0
2003-Dec-31 Wed	5.84	###	5.84	###	13,859	###	###	###	0.0
2003-Dec-30 Tue	5.85	5.85	5.85	5.85			###	###	0.4
2003-Dec-29 Mon	5.79	5.85	5.79	5.85	3,050	17,751	77.3	77.3	0.4
2003-Dec-24 Wed	5.79	5.79	5.78	5.79	5,787	33,477	###	###	###
2003-Dec-23 Tue	5.75	5.79	5.75	5.79			71.6	71.6	###
2003-Dec-22 Mon	5.75	5.78	5.72	5.72			28.1	28.1	0.4
2003-Dec-19 Fri	5.76	5.78	5.76	5.78			71.9	71.9	0.4
2003-Dec-18 Thu	5.75	5.79	5.75	5.79	28,249	###	###	###	###
2003-Dec-17 Wed	5.75	5.78	5.75	5.78			###	###	0.4
2003-Dec-16 Tue	5.72	5.75	5.72	5.75			75.5	75.5	###
2003-Dec-15 Mon	5.8	5.8	5.73	5.8			###	###	0.4
2003-Dec-12 Fri	5.75	5.79	5.75	5.75			###	###	###
2003-Dec-11 Thu	5.8	5.8	5.75	5.75	18,150	###	###	###	###
2003-Dec-10 Wed	5.8	5.8	5.78	5.78			###	###	0.4
2003-Dec-09 Tue	5.8	5.8	5.79	5.8			###	###	0.4
2003-Dec-08 Mon	5.8	5.81	5.78	5.8	22,425	129,952	###	###	0.4
2003-Dec-05 Fri	5.82	5.82	5.78	5.78	11,544	66,955	26.4	26.4	0.4
2003-Dec-04 Thu	5.81	5.82	5.78	5.82	73,658	###	###	###	0.4
2003-Dec-03 Wed	5.87	5.87	5.76	5.81			26.4	26.4	###
2003-Dec-02 Tue	5.88	5.88	5.87	5.88	21,121	124,085	###	###	0.4
2003-Dec-01 Mon	5.89	5.89	5.85	5.88	17,021	###	37.2	37.2	0.4
2003-Nov-28 Fri	5.85	###	5.81	###	44,087	128,072	75.6	75.6	0.0
2003-Nov-27 Thu	###	###	5.79	###	216,476	###	32.4	32.4	0.0
2003-Nov-26 Wed	###	###	###	###			###	###	0.0
2003-Nov-25 Tue	5.82	###	5.82	5.89	35,825	104,250	###	###	###
2003-Nov-24 Mon	5.73	###	5.73	5.81			83.1	83.1	###
2003-Nov-21 Fri	###	5.8	###	5.7	546,984	1,586,253	###	###	0.4
2003-Nov-20 Thu	5.59	###	5.59	###			###	###	0.0
2003-Nov-19 Wed	5.43	###	5.43	5.57			88.1	88.1	0.4
2003-Nov-18 Tue	###	###	###	###	39,387	0	81.9	81.9	0.0
2003-Nov-17 Mon	###	###	###	###	17,322	0	###	###	0.0
2003-Nov-14 Fri	###	###	###	###	8,442	0	###	###	0.0
2003-Nov-13 Thu	###	5.4	###	###	33,950	###	71.7	71.7	0.0
2003-Nov-12 Wed	###	###	###	###	16,573	0	36.8	36.8	0.0
2003-Nov-11 Tue	###	5.4	###	###			###	###	0.0
2003-Nov-10 Mon	###	###	###	###	29,943	0	75.4	75.4	0.0
2003-Nov-07 Fri	###	###	###	###			34.9	34.9	0.0
2003-Nov-06 Thu	###	###	###	###	15,471	0	33.8	33.8	0.0
2003-Nov-05 Wed	###	5.4	###	###			###	###	0.0
2003-Nov-04 Tue	###	###	###	###			###	###	0.0
2003-Nov-03 Mon	###	5.41	###	5.4			###	###	0.4
2003-Oct-31 Fri	###	5.4	###	5.4			77.2	77.2	0.4
2003-Oct-30 Thu	###	###	###	###			###	###	0.0
2003-Oct-29 Wed	###	5.2	###	5.2	31,955	83,083	###	###	###
2003-Oct-28 Tue	###	###	###	###			76.8	76.8	0.0
2003-Oct-27 Mon	###	###	###	###	36,955	0	41.0	41.0	0.0
2003-Oct-24 Fri	###	###	###	###	235,559	0	###	###	0.0
2003-Oct-23 Thu	###	###	###	###	27,923	0	37.4	37.4	0.0
2003-Oct-22 Wed	5.22	5.22	###	5.2			###	###	###
2003-Oct-21 Tue	5.21	5.22	5.21	5.22	57,352	###	###	###	0.4
2003-Oct-20 Mon	5.2	5.21	5.2	5.21	61,452	319,857	###	###	0.4
2003-Oct-17 Fri	5.24	5.24	5.2	5.2			25.7	25.7	###
2003-Oct-16 Thu	5.26	5.26	5.24	5.24	217,958	1,144,279	###	###	0.4
2003-Oct-15 Wed	5.28	5.28	5.25	5.26			36.0	36.0	0.4
2003-Oct-14 Tue	5.27	5.28	5.27	5.28	26,274	###	69.9	69.9	0.4
2003-Oct-13 Mon	5.25	5.27	5.25	5.27			###	###	###
2003-Oct-10 Fri	5.2	5.28	5.2	5.26	35,345	###	74.5	74.5	0.4
2003-Oct-09 Thu	###	5.2	###	###	7,047	18,322	###	###	0.0
2003-Oct-08 Wed	###	###	###	###	44,549	0	69.5	69.5	0.0
2003-Oct-07 Tue	###	###	###	###			###	###	0.0
2003-Oct-06 Mon	5.2	5.2	###	###			24.4	24.4	0.0
2003-Oct-03 Fri	###	###	###	###	25,124	0	70.0	70.0	0.0
2003-Oct-02 Thu	###	###	###	###			65.3	65.3	0.0
2003-Oct-01 Wed	###	###	###	###	103,685	0	71.0	71.0	0.0
2003-Sep-30 Tue	###	###	###	###	22,371	0	26.9	26.9	0.0
2003-Sep-29 Mon	5.25	5.25	###	###	18,156	47,659	14.5	14.5	0.0
2003-Sep-26 Fri	5.24	5.26	5.23	5.25			69.7	69.7	0.4
2003-Sep-25 Thu	5.25	5.29	5.24	5.25	48,155	###	###	###	0.4
2003-Sep-24 Wed	5.28	###	5.24	###	57,324	150,188	###	###	0.0
2003-Sep-23 Tue	5.2	5.25	###	5.25			80.0	80.0	0.4
2003-Sep-22 Mon	###	5.2	###	5.2	67,455	175,383	74.6	74.6	###
2003-Sep-19 Fri	###	5.2	###	5.2			###	###	###
2003-Sep-18 Thu	###	###	###	###			###	###	0.0
2003-Sep-17 Wed	###	###	###	###			###	###	0.0
2003-Sep-16 Tue	###	###	###	###	7,026	0	###	###	0.0
2003-Sep-15 Mon	###	###	###	###			###	###	0.0
2003-Sep-12 Fri	###	###	###	###			37.2	37.2	0.0
2003-Sep-11 Thu	###	###	###	###	22,679	0	###	###	0.0
2003-Sep-10 Wed	###	###	###	###	132,255	0	34.0	34.0	0.0
2003-Sep-09 Tue	###	###	###	###			80.2	80.2	0.0
2003-Sep-08 Mon	###	###	###	###	24,279	0	###	###	0.0
2003-Sep-05 Fri	###	###	###	###	67,922	0	###	###	0.0
2003-Sep-04 Thu	###	###	###	###	107,049	0	67.6	67.6	0.0
2003-Sep-03 Wed	5.21	5.22	###	###	232,541	###	13.3	13.3	0.0
2003-Sep-02 Tue	5.24	5.24	5.21	5.21	50,140	261,981	###	###	0.4
2003-Sep-01 Mon	5.25	5.26	5.23	5.25	59,927	###	###	###	0.4
2003-Aug-29 Fri	5.25	5.25	5.23	5.23			###	###	###
2003-Aug-28 Thu	5.24	5.25	5.23	5.25			###	###	0.4
2003-Aug-27 Wed	5.24	5.25	5.22	5.24			###	###	0.4
2003-Aug-26 Tue	5.25	5.27	5.2	5.24			37.0	37.0	0.4
2003-Aug-25 Mon	###	###	5.25	5.25	110,721	290,642	13.0	13.0	0.4
2003-Aug-22 Fri	5.52	5.53	5.49	5.53	46,743	257,553	69.8	69.8	###
2003-Aug-21 Thu	5.56	5.57	5.5	5.5	42,688	236,278	###	###	0.4
2003-Aug-20 Wed	5.5	5.56	5.5	5.56			###	###	0.4
2003-Aug-19 Tue	5.46	5.5	5.43	5.5	36,889	###	74.3	74.3	0.4
2003-Aug-18 Mon	5.4	5.46	###	5.46	26,520	###	74.9	74.9	###
2003-Aug-15 Fri	5.42	5.42	###	###			###	###	0.0
2003-Aug-14 Thu	5.48	5.49	5.42	5.42	23,387	127,576	###	###	0.4
2003-Aug-13 Wed	5.42	5.44	###	5.44			67.8	67.8	0.4
2003-Aug-12 Tue	###	5.45	###	5.45	104,247	284,073	###	###	###
2003-Aug-11 Mon	###	###	5.28	###			30.6	30.6	0.0
2003-Aug-08 Fri	###	###	5.28	###	149,943	395,849	24.8	24.8	0.0
2003-Aug-07 Thu	5.4	5.4	5.28	###			20.3	20.3	0.0
2003-Aug-06 Wed	5.54	5.54	5.4	5.43			13.6	13.6	0.4
2003-Aug-05 Tue	5.5	5.56	5.5	5.55			###	###	###
2003-Aug-04 Mon	5.44	5.5	5.44	5.5	37,521	###	75.5	75.5	0.4
2003-Aug-01 Fri	###	5.47	###	5.44	32,484	88,843	###	###	0.4
2003-Jul-31 Thu	###	5.41	###	###	44,986	121,687	25.3	25.3	0.0
2003-Jul-30 Wed	###	5.41	###	5.41			76.0	76.0	###
2003-Jul-29 Tue	5.27	###	5.27	###	66,971	###	###	###	0.0
2003-Jul-28 Mon	###	###	5.2	5.27			21.7	21.7	###
2003-Jul-25 Fri	5.25	###	5.24	###			###	###	0.0
2003-Jul-24 Thu	5.22	5.25	5.22	5.24			70.4	70.4	0.4
2003-Jul-23 Wed	5.23	5.23	5.2	5.22			27.6	27.6	0.4
2003-Jul-22 Tue	5.2	5.22	###	5.22	49,380	128,881	78.4	78.4	0.4
2003-Jul-21 Mon	5.23	5.25	5.2	5.2	172,978	###	26.2	26.2	###
2003-Jul-18 Fri	###	5.2	###	5.2	68,621	###	###	###	###
2003-Jul-17 Thu	###	5.2	###	###	33,046	###	###	###	0.0
2003-Jul-16 Wed	5	###	5	###			###	###	0.0
2003-Jul-15 Tue	###	5	###	5			85.3	85.3	0.4
2003-Jul-14 Mon	4.84	###	4.8	###	78,659	188,781	77.0	77.0	0.0
2003-Jul-11 Fri	4.75	###	###	4.85	58,742	0	###	###	###
2003-Jul-10 Thu	###	###	4.77	4.8	163,885	###	11.6	11.6	0.3
2003-Jul-09 Wed	###	###	4.85	###	108,927	264,147	19.0	19.0	0.0
2003-Jul-08 Tue	###	5.2	###	###	66,983	174,155	###	###	0.0
2003-Jul-07 Mon	###	###	###	###	43,929	0	###	###	0.0
2003-Jul-04 Fri	###	###	###	###	303,241	0	78.4	78.4	0.0
2003-Jul-03 Thu	###	5.2	5	###	193,085	###	###	###	0.0
2003-Jul-02 Wed	###	###	###	###			###	###	0.0
2003-Jul-01 Tue	###	5	###	###	145,720	###	68.9	68.9	0.0
2003-Jun-30 Mon	4.86	###	4.86	###	82,456	###	84.7	84.7	0.0
2003-Jun-27 Fri	4.85	###	4.85	###			75.1	75.1	0.0
2003-Jun-26 Thu	4.88	4.88	4.84	4.85			33.1	33.1	###
2003-Jun-25 Wed	4.78	4.86	4.78	4.86			###	###	0.3
2003-Jun-24 Tue	4.77	4.8	4.77	4.77			###	###	###
2003-Jun-23 Mon	4.75	4.78	4.73	4.77	85,275	405,482	75.4	75.4	###
2003-Jun-20 Fri	4.7	4.72	4.7	4.72	9,346	###	###	###	0.3
2003-Jun-19 Thu	4.72	4.72	###	4.72	15,144	###	###	###	0.3
2003-Jun-18 Wed	4.7	4.72	4.7	4.72	17,375	###	###	###	0.3
2003-Jun-17 Tue	###	4.72	###	###			73.3	73.3	0.0
2003-Jun-16 Mon	###	###	###	###			###	###	0.0
2003-Jun-13 Fri	###	###	###	###			23.4	23.4	0.0
2003-Jun-12 Thu	###	4.72	###	###	24,081	###	###	###	0.0
2003-Jun-11 Wed	4.76	4.77	###	###			###	###	0.0
2003-Jun-10 Tue	4.74	4.76	4.7	4.72	34,848	###	31.7	31.7	0.3
2003-Jun-06 Fri	###	4.72	###	4.72	20,846	###	###	###	0.3
2003-Jun-05 Thu	4.52	###	4.52	###			###	###	0.0
2003-Jun-04 Wed	4.53	4.53	4.53	4.53	42,972	###	74.2	74.2	###
2003-Jun-03 Tue	4.5	4.51	4.5	4.5			###	###	###
2003-Jun-02 Mon	4.49	4.5	4.49	4.5			75.0	75.0	###
2003-May-30 Fri	4.49	4.49	4.45	4.45			###	###	0.3
2003-May-29 Thu	4.5	4.52	4.48	4.49	11,182	###	###	###	###
2003-May-28 Wed	4.49	4.54	4.49	4.5			###	###	###
2003-May-27 Tue	4.48	4.5	4.48	4.5			77.8	77.8	###
2003-May-26 Mon	4.45	4.48	4.41	4.41	28,428	###	###	###	###
2003-May-23 Fri	4.5	4.5	4.41	4.45			20.1	20.1	0.3
2003-May-22 Thu	4.48	4.5	4.48	4.5			76.1	76.1	###
2003-May-21 Wed	4.54	4.55	4.48	4.48			20.3	20.3	###
2003-May-20 Tue	###	###	4.52	4.55			23.6	23.6	0.3
2003-May-19 Mon	4.51	###	4.51	###			86.8	86.8	0.0
2003-May-16 Fri	4.49	4.51	4.49	4.51			###	###	0.3
2003-May-15 Thu	4.48	4.5	4.48	4.5	34,743	###	###	###	###
2003-May-14 Wed	4.48	4.5	4.48	4.48	33,242	149,256	###	###	###
2003-May-13 Tue	4.4	4.48	###	4.48	52,925	118,552	###	###	###
2003-May-12 Mon	4.45	4.45	###	4.4	16,140	###	20.6	20.6	0.3
2003-May-09 Fri	###	4.42	###	4.41	22,670	###	88.1	88.1	###
2003-May-08 Thu	4.45	4.45	4.26	###	35,280	153,644	13.7	13.7	0.0
2003-May-07 Wed	###	4.45	###	4.45	29,524	###	82.2	82.2	0.3
2003-May-06 Tue	4.29	###	4.29	###			83.4	83.4	0.0
2003-May-05 Mon	4.26	4.29	4.26	4.29	13,846	###	###	###	###
2003-May-02 Fri	4.28	4.29	4.2	4.29			###	###	###
2003-May-01 Thu	4.29	4.29	4.28	4.29			70.2	70.2	###
2003-Apr-30 Wed	4.25	###	4.25	4.29	40,827	86,757	76.5	76.5	###
2003-Apr-29 Tue	4.27	###	4.25	4.25			###	###	###
2003-Apr-28 Mon	4.28	4.29	4.22	4.25			###	###	###
2003-Apr-24 Thu	4.28	###	4.28	###			###	###	0.0
2003-Apr-23 Wed	###	###	4.29	###			###	###	0.0
2003-Apr-22 Tue	###	###	4.27	4.27			###	###	###
2003-Apr-17 Thu	###	###	###	###			###	###	0.0
2003-Apr-16 Wed	4.25	###	4.25	###	80,223	170,473	###	###	0.0
2003-Apr-15 Tue	###	4.24	###	4.24	38,083	###	###	###	0.3
2003-Apr-14 Mon	###	4.2	###	4.2			92.9	92.9	###
2003-Apr-11 Fri	4	###	4	###	168,244	336,488	###	###	0.0
2003-Apr-10 Thu	4	4	4	4	139,677	###	63.9	63.9	0.3
2003-Apr-09 Wed	4	###	###	###			###	###	0.0
2003-Apr-08 Tue	###	###	###	4			20.4	20.4	0.3
2003-Apr-07 Mon	###	###	###	###	384,141	0	70.0	70.0	0.0
2003-Apr-04 Fri	###	###	###	###			###	###	0.0
2003-Apr-03 Thu	###	###	###	###	30,627	0	###	###	0.0
2003-Apr-02 Wed	4	4	###	4			78.6	78.6	0.3
2003-Apr-01 Tue	4	4	###	4	16,682	###	###	###	0.3
2003-Mar-31 Mon	###	4	###	4	4,844	9,688	83.9	83.9	0.3
2003-Mar-28 Fri	###	###	###	###	147,544	0	70.9	70.9	0.0
2003-Mar-27 Thu	###	###	###	###			###	###	0.0
2003-Mar-26 Wed	###	###	###	###			###	###	0.0
2003-Mar-25 Tue	3.8	3.8	3.79	3.8	8,470	32,143	###	###	###
2003-Mar-24 Mon	###	###	3.81	3.81			###	###	0.3
2003-Mar-21 Fri	3.88	3.89	3.86	3.89			###	###	0.3
2003-Mar-20 Thu	3.81	3.87	3.8	3.87	59,921	###	###	###	###
2003-Mar-19 Wed	3.75	3.83	3.75	3.8	95,725	###	80.4	80.4	###
2003-Mar-18 Tue	3.75	3.86	3.75	3.8			73.1	73.1	###
2003-Mar-17 Mon	3.7	3.75	3.7	3.75			###	###	0.3
2003-Mar-14 Fri	3.7	3.75	###	3.7	20,151	37,783	69.1	69.1	0.3
2003-Mar-13 Thu	###	3.75	###	3.75			###	###	0.3
2003-Mar-12 Wed	###	###	###	###			###	###	0.0
2003-Mar-11 Tue	3.7	3.7	###	###			29.9	29.9	0.0
2003-Mar-10 Mon	3.73	3.75	3.72	3.72			33.6	33.6	0.3
2003-Mar-07 Fri	3.73	3.74	3.72	3.72			###	###	0.3
2003-Mar-06 Thu	3.75	3.75	3.73	3.73			31.4	31.4	###
2003-Mar-05 Wed	3.79	3.79	3.75	3.78	39,174	147,685	33.6	33.6	0.3
2003-Mar-04 Tue	3.8	3.8	3.75	3.79			31.0	31.0	###
2003-Mar-03 Mon	###	###	###	###			74.9	74.9	0.0
2003-Feb-28 Fri	###	###	###	###			###	###	0.0
2003-Feb-27 Thu	###	###	###	###	34,552	0	###	###	0.0
2003-Feb-26 Wed	###	###	###	###	15,982	0	23.2	23.2	0.0
2003-Feb-25 Tue	4	4	4	4	30,750	###	84.6	84.6	0.3
2003-Feb-24 Mon	4	4	###	4			###	###	0.3
2003-Feb-21 Fri	###	4	3.88	4			###	###	0.3
2003-Feb-20 Thu	###	###	###	###			###	###	0.0
2003-Feb-19 Wed	###	###	3.89	3.89			26.3	26.3	0.3
2003-Feb-18 Tue	3.81	###	3.81	###	21,648	###	###	###	0.0
2003-Feb-17 Mon	3.8	3.84	3.8	3.84	19,527	###	78.7	78.7	0.3
2003-Feb-14 Fri	3.79	3.8	3.76	3.78	61,076	###	###	###	0.3
2003-Feb-13 Thu	3.82	3.82	3.78	3.79			35.9	35.9	###
2003-Feb-12 Wed	3.8	3.84	3.8	3.84	86,771	###	79.6	79.6	0.3
2003-Feb-11 Tue	3.78	3.8	3.78	3.8	1,046,487	3,966,185	83.2	83.2	###
2003-Feb-10 Mon	3.85	3.85	3.75	3.75	73,528	###	15.5	15.5	0.3
2003-Feb-07 Fri	3.74	3.85	3.74	3.85	38,257	145,185	###	###	0.3
2003-Feb-06 Thu	3.78	3.78	3.75	3.75	87,255	###	###	###	0.3
2003-Feb-05 Wed	3.78	3.78	3.76	3.78			###	###	0.3
2003-Feb-04 Tue	3.8	3.82	3.78	3.8			###	###	###
2003-Feb-03 Mon	3.87	3.89	3.82	3.82			###	###	0.3
2003-Jan-31 Fri	###	###	###	###			###	###	0.0
2003-Jan-30 Thu	###	###	###	###	0				0.0
2003-Jan-29 Wed	###	###	###	###	0				0.0
2003-Jan-28 Tue	###	###	###	###	0				0.0
2003-Jan-24 Fri	###	###	###	###	0				0.0
2003-Jan-23 Thu	###	###	###	###			24.4	24.4	0.0
2003-Jan-22 Wed	###	###	###	###			###	###	0.0
2003-Jan-21 Tue	4	4	###	4	26,349	###	###	###	0.3
2003-Jan-20 Mon	###	4	###	###			###	###	0.0
2003-Jan-17 Fri	###	4	###	4	83,786	167,572	###	###	0.3
2003-Jan-16 Thu	###	###	###	###			###	###	0.0
2003-Jan-15 Wed	###	4	###	###	12,640	25,280	###	###	0.0
2003-Jan-14 Tue	###	###	###	###	38,588	0	9.1	9.1	0.0
2003-Jan-13 Mon	###	###	###	###			12.2	12.2	0.0
2003-Jan-10 Fri	###	###	###	###	10,770	0	33.2	33.2	0.0
2003-Jan-09 Thu	###	4.2	###	###			###	###	0.0
2003-Jan-08 Wed	4.2	4.2	4.2	4.2	43,554	182,926	73.1	73.1	###
2003-Jan-07 Tue	4.2	4.2	###	4.2			###	###	###
2003-Jan-06 Mon	###	4.2	###	4.2			72.2	72.2	###
2003-Jan-03 Fri	###	###	###	###			68.0	68.0	0.0
2003-Jan-02 Thu	###	###	###	###			###	###	0.0
2002-Dec-31 Tue	###	###	###	###			88.9	88.9	0.0
2002-Dec-30 Mon	###	###	###	###			72.1	72.1	0.0
2002-Dec-27 Fri	###	###	###	###	0				0.0
2002-Dec-24 Tue	4	###	4	###	1,874	3,748	91.3	91.3	0.0
2002-Dec-23 Mon	###	###	4	4			24.4	24.4	0.3
2002-Dec-20 Fri	###	###	4	4	6,188	12,376	###	###	0.3
2002-Dec-19 Thu	###	###	###	###	16,723	0	###	###	0.0
2002-Dec-18 Wed	4	###	4	###			###	###	0.0
2002-Dec-17 Tue	###	###	###	###			###	###	0.0
2002-Dec-16 Mon	###	4	###	4	7,352	###	82.4	82.4	0.3
2002-Dec-13 Fri	###	###	###	###			12.4	12.4	0.0
2002-Dec-12 Thu	###	###	###	###			72.4	72.4	0.0
2002-Dec-11 Wed	###	###	###	###	25,774	0	###	###	0.0
2002-Dec-10 Tue	3.89	###	3.89	###			###	###	0.0
2002-Dec-09 Mon	3.82	3.82	3.82	3.82			73.6	73.6	0.3
2002-Dec-06 Fri	3.81	3.81	3.81	3.81			72.8	72.8	0.3
2002-Dec-05 Thu	3.81	3.81	3.81	3.81			###	###	0.3
2002-Dec-04 Wed	3.8	3.8	3.8	3.8			79.7	79.7	###
2002-Dec-03 Tue	3.8	3.8	3.8	3.8	0				###
2002-Dec-02 Mon	###	###	3.8	3.8	6,385	###	13.0	13.0	###
2002-Nov-29 Fri	3.8	###	3.8	###			###	###	0.0
2002-Nov-28 Thu	3.8	3.8	3.8	3.8	427	1,622	70.6	70.6	###
2002-Nov-27 Wed	3.81	###	3.8	###	23,382	44,425	###	###	0.0
2002-Nov-26 Tue	3.85	3.85	3.83	3.83	12,357	47,450	###	###	###
2002-Nov-25 Mon	3.86	3.88	3.84	3.84			###	###	0.3
2002-Nov-22 Fri	3.85	3.88	3.84	3.85	50,559	195,157	70.8	70.8	0.3
2002-Nov-21 Thu	###	###	3.85	3.85	5,656	10,887	20.4	20.4	0.3
2002-Nov-20 Wed	###	###	3.89	3.89			24.3	24.3	0.3
2002-Nov-19 Tue	###	###	###	###	10,158	0	###	###	0.0
2002-Nov-18 Mon	###	###	3.89	###			###	###	0.0
2002-Nov-15 Fri	3.89	###	3.89	###			###	###	0.0
2002-Nov-14 Thu	###	###	3.89	3.89	36,183	70,375	###	###	0.3
2002-Nov-13 Wed	3.88	###	3.88	###			80.0	80.0	0.0
2002-Nov-12 Tue	###	###	###	###	0				0.0
2002-Nov-11 Mon	###	###	###	###			###	###	0.0
2002-Nov-08 Fri	###	###	3.87	###	19,155	###	###	###	0.0
2002-Nov-07 Thu	###	###	3.88	3.88			###	###	0.3
2002-Nov-06 Wed	###	###	###	###	14,747	0	###	###	0.0
2002-Nov-05 Tue	###	###	###	###	6,275	0	21.2	21.2	0.0
2002-Nov-04 Mon	###	###	###	###			###	###	0.0
2002-Nov-01 Fri	###	###	3.87	3.87	4,425	###	21.7	21.7	###
2002-Oct-31 Thu	###	###	###	###			###	###	0.0
2002-Oct-30 Wed	###	###	###	###	13,146	0	###	###	0.0
2002-Oct-29 Tue	3.88	###	3.88	###			90.8	90.8	0.0
2002-Oct-28 Mon	3.86	3.89	3.86	3.89	8,543	###	###	###	0.3
2002-Oct-25 Fri	3.85	4	3.85	3.86			###	###	0.3
2002-Oct-24 Thu	###	###	3.83	3.83	11,184	###	16.2	16.2	###
2002-Oct-23 Wed	###	###	###	###	139,085	0	###	###	0.0
2002-Oct-22 Tue	###	###	###	###			29.6	29.6	0.0
2002-Oct-21 Mon	###	###	###	###	440,981	0	79.1	79.1	0.0
2002-Oct-18 Fri	###	###	###	###	1,748	0	###	###	0.0
2002-Oct-17 Thu	###	###	###	###	18,541	0	###	###	0.0
2002-Oct-16 Wed	###	###	###	###			###	###	0.0
2002-Oct-15 Tue	3.87	3.89	3.87	3.87			###	###	###
2002-Oct-14 Mon	3.86	3.86	3.84	3.85	165,751	638,141	###	###	0.3
2002-Oct-11 Fri	3.88	3.88	3.85	3.85			###	###	0.3
2002-Oct-10 Thu	3.88	3.88	3.88	3.88			###	###	0.3
2002-Oct-09 Wed	3.87	3.87	3.86	3.86	12,673	48,981	37.9	37.9	0.3
2002-Oct-08 Tue	###	###	3.85	3.86	17,559	###	25.5	25.5	0.3
2002-Oct-07 Mon	###	###	###	###			###	###	0.0
2002-Oct-04 Fri	###	###	###	###	11,244	0	###	###	0.0
2002-Oct-03 Thu	3.86	3.86	3.84	3.84			###	###	0.3
2002-Oct-02 Wed	3.84	3.85	3.84	3.85	24,923	95,828	77.8	77.8	0.3
2002-Oct-01 Tue	3.85	3.85	3.83	3.83	32,541	124,957	29.4	29.4	###
2002-Sep-30 Mon	3.83	3.86	3.81	3.83	52,721	202,185	68.1	68.1	###
2002-Sep-27 Fri	3.82	3.83	3.81	3.83			70.2	70.2	###
2002-Sep-26 Thu	3.85	3.85	3.82	3.82	33,642	###	###	###	0.3
2002-Sep-25 Wed	3.81	3.83	3.76	3.81	29,240	###	81.0	81.0	0.3
2002-Sep-24 Tue	###	###	3.81	3.81			20.0	20.0	0.3
2002-Sep-23 Mon	###	###	###	###			###	###	0.0
2002-Sep-20 Fri	###	###	###	###	871,524	0	26.4	26.4	0.0
2002-Sep-19 Thu	###	###	###	###			79.1	79.1	0.0
2002-Sep-18 Wed	###	###	###	###			74.9	74.9	0.0
2002-Sep-17 Tue	###	###	###	###	87,847	0	###	###	0.0
2002-Sep-16 Mon	###	###	###	###			###	###	0.0
2002-Sep-13 Fri	3.8	###	3.8	###	10,743	###	###	###	0.0
2002-Sep-12 Thu	3.75	3.8	3.75	3.75	13,253	###	76.3	76.3	0.3
2002-Sep-11 Wed	3.75	3.75	3.75	3.75			66.6	66.6	0.3
2002-Sep-10 Tue	3.72	3.76	3.72	3.75			82.3	82.3	0.3
2002-Sep-09 Mon	3.72	3.75	3.72	3.75			80.2	80.2	0.3
2002-Sep-06 Fri	3.8	3.8	###	3.7	19,227	###	###	###	0.3
2002-Sep-05 Thu	3.82	3.82	3.8	3.81			31.1	31.1	0.3
2002-Sep-04 Wed	3.81	3.82	3.8	3.81			77.3	77.3	0.3
2002-Sep-03 Tue	3.85	###	3.84	3.84			28.4	28.4	0.3
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	3.88	###	3.86	###			72.1	72.1	0.0
2002-Aug-29 Thu	3.86	###	3.86	3.88			76.3	76.3	0.3
2002-Aug-28 Wed	###	###	3.85	3.85			###	###	0.3
2002-Aug-27 Tue	3.82	###	3.82	###	125,387	239,489	86.7	86.7	0.0
2002-Aug-26 Mon	3.84	3.84	3.76	3.84	77,076	292,888	###	###	0.3
2002-Aug-23 Fri	###	###	###	###			###	###	0.0
2002-Aug-22 Thu	4.2	4.2	###	4.2			###	###	###
2002-Aug-21 Wed	4.2	4.25	4.2	4.21	166,248	###	74.2	74.2	###
2002-Aug-20 Tue	###	4.21	###	4.2	185,824	391,159	79.4	79.4	###
2002-Aug-19 Mon	###	###	###	###			###	###	0.0
2002-Aug-16 Fri	###	###	###	###			###	###	0.0
2002-Aug-15 Thu	###	###	###	###	0				0.0
2002-Aug-14 Wed	###	###	###	###			###	###	0.0
2002-Aug-13 Tue	###	###	###	###			21.6	21.6	0.0
2002-Aug-12 Mon	###	###	###	###	14,581	0	###	###	0.0
2002-Aug-09 Fri	###	###	###	###	1,250	0	25.1	25.1	0.0
2002-Aug-08 Thu	###	###	4	###	5,981	###	###	###	0.0
2002-Aug-07 Wed	###	###	###	###			71.9	71.9	0.0
2002-Aug-06 Tue	4	4	###	###	7,758	###	###	###	0.0
2002-Aug-05 Mon	###	###	###	###	9,841	0	###	###	0.0
2002-Aug-02 Fri	4	4	###	4	18,853	###	###	###	0.3
2002-Aug-01 Thu	4	4	###	4			75.0	75.0	0.3
2002-Jul-31 Wed	4	4	4	4	17,245	68,980	###	###	0.3
2002-Jul-30 Tue	4	4	4	4			71.7	71.7	0.3
2002-Jul-29 Mon	###	###	###	###			69.3	69.3	0.0
2002-Jul-26 Fri	###	###	###	###			###	###	0.0
2002-Jul-25 Thu	###	###	###	###			30.1	30.1	0.0
2002-Jul-24 Wed	###	###	###	###			###	###	0.0
2002-Jul-23 Tue	###	###	###	###			###	###	0.0
2002-Jul-22 Mon	###	###	###	###	48,150	0	66.0	66.0	0.0
2002-Jul-19 Fri	###	###	###	###	8,475	0	80.9	80.9	0.0
2002-Jul-18 Thu	###	###	4	###	22,381	###	77.2	77.2	0.0
2002-Jul-17 Wed	###	###	###	###			43.1	43.1	0.0
2002-Jul-16 Tue	###	###	4	4	16,825	33,650	31.9	31.9	0.3
2002-Jul-15 Mon	###	###	###	###			24.3	24.3	0.0
2002-Jul-12 Fri	###	###	###	###	62,789	0	###	###	0.0
2002-Jul-11 Thu	4	4	###	###	33,142	66,284	29.4	29.4	0.0
2002-Jul-10 Wed	###	4	###	4			###	###	0.3
2002-Jul-09 Tue	###	4	###	###	23,150	###	###	###	0.0
2002-Jul-08 Mon	###	###	###	###			73.1	73.1	0.0
2002-Jul-05 Fri	###	4	###	###			73.6	73.6	0.0
2002-Jul-04 Thu	###	###	###	###			24.3	24.3	0.0
2002-Jul-03 Wed	###	###	###	###	64,353	0	77.9	77.9	0.0
2002-Jul-02 Tue	###	###	###	###	22,552	0	75.7	75.7	0.0
2002-Jul-01 Mon	3.86	###	3.86	###			78.7	78.7	0.0
2002-Jun-28 Fri	3.79	3.88	3.79	3.8			###	###	###
2002-Jun-27 Thu	3.79	3.79	3.78	3.79			68.1	68.1	###
2002-Jun-26 Wed	3.78	3.78	3.78	3.78	6,055	22,887	82.4	82.4	0.3
2002-Jun-25 Tue	3.78	3.78	3.76	3.76			41.4	41.4	0.3
2002-Jun-24 Mon	3.74	3.78	3.74	3.78			82.8	82.8	0.3
2002-Jun-21 Fri	3.74	3.77	3.74	3.77	15,925	###	###	###	###
2002-Jun-20 Thu	3.75	3.75	3.71	3.74			31.9	31.9	0.3
2002-Jun-19 Wed	3.75	3.77	3.74	3.77	23,057	86,579	###	###	###
2002-Jun-18 Tue	3.87	3.87	3.76	3.76			16.1	16.1	0.3
2002-Jun-17 Mon	3.79	3.8	3.79	3.8			76.7	76.7	###
2002-Jun-14 Fri	3.75	3.79	3.75	3.79	8,982	###	80.1	80.1	###
2002-Jun-13 Thu	3.7	3.75	3.7	3.75			###	###	0.3
2002-Jun-12 Wed	###	3.75	###	3.75			88.6	88.6	0.3
2002-Jun-11 Tue	3.7	3.7	###	###	17,347	###	34.6	34.6	0.0
2002-Jun-07 Fri	3.7	3.7	###	3.7			###	###	0.3
2002-Jun-06 Thu	3.78	3.78	3.72	3.72			###	###	0.3
2002-Jun-05 Wed	3.8	3.8	3.76	3.8	5,585	###	71.8	71.8	###
2002-Jun-04 Tue	3.8	###	3.77	3.77			###	###	###
2002-Jun-03 Mon	###	3.75	###	3.75	19,874	###	87.2	87.2	0.3
2002-May-31 Fri	###	###	###	###			###	###	0.0
2002-May-30 Thu	###	###	###	###			###	###	0.0
2002-May-29 Wed	3.52	###	3.52	###	46,156	###	###	###	0.0
2002-May-28 Tue	3.51	3.51	3.5	3.5			###	###	0.3
2002-May-27 Mon	3.5	3.51	3.5	3.51	85,859	###	73.0	73.0	###
2002-May-24 Fri	3.46	3.48	3.45	3.48	33,285	###	69.5	69.5	0.2
2002-May-23 Thu	3.45	3.46	3.45	3.46			76.5	76.5	0.2
2002-May-22 Wed	3.42	3.45	3.42	3.44	17,626	60,545	###	###	0.2
2002-May-21 Tue	3.48	3.48	3.45	3.45	6,975	###	###	###	###
2002-May-20 Mon	3.42	3.48	3.42	3.48			###	###	0.2
2002-May-17 Fri	###	3.5	###	3.5	25,977	45,459	###	###	0.3
2002-May-16 Thu	3.4	3.42	###	###			19.6	19.6	0.0
2002-May-15 Wed	3.42	3.43	###	###	38,453	65,946	21.3	21.3	0.0
2002-May-14 Tue	3.45	3.45	3.42	3.42	14,157	48,629	###	###	0.2
2002-May-13 Mon	3.45	3.45	3.45	3.45			79.4	79.4	###
2002-May-10 Fri	3.45	3.45	3.45	3.45			###	###	###
2002-May-09 Thu	3.49	3.49	3.45	3.45	47,986	###	###	###	###
2002-May-08 Wed	3.5	3.5	3.49	3.5	11,750	###	###	###	0.3
2002-May-07 Tue	3.5	3.51	3.5	3.5			###	###	0.3
2002-May-06 Mon	3.5	3.5	3.48	3.48			33.0	33.0	0.2
2002-May-03 Fri	3.5	3.5	3.48	3.5			###	###	0.3
2002-May-02 Thu	3.49	3.5	3.49	3.5			76.0	76.0	0.3
2002-May-01 Wed	3.49	3.5	3.49	3.5			###	###	0.3
2002-Apr-30 Tue	3.5	3.5	3.47	3.5			76.8	76.8	0.3
2002-Apr-29 Mon	3.5	3.5	3.46	3.49			38.9	38.9	###
2002-Apr-26 Fri	3.46	3.49	3.46	3.49			74.5	74.5	###
2002-Apr-24 Wed	3.46	3.48	3.45	3.45	22,450	77,789	36.5	36.5	###
2002-Apr-23 Tue	3.45	3.46	3.45	3.46			###	###	0.2
2002-Apr-22 Mon	3.49	3.49	3.45	3.45	26,385	91,555	25.5	25.5	###
2002-Apr-19 Fri	3.5	3.5	3.5	3.5			70.0	70.0	0.3
2002-Apr-18 Thu	3.42	3.5	3.42	3.5			###	###	0.3
2002-Apr-17 Wed	3.45	3.45	3.41	3.42			###	###	0.2
2002-Apr-16 Tue	3.41	3.45	3.41	3.44			77.8	77.8	0.2
2002-Apr-15 Mon	3.42	3.45	###	3.4	52,381	90,357	29.2	29.2	0.2
2002-Apr-12 Fri	3.5	3.5	3.46	3.46			###	###	0.2
2002-Apr-11 Thu	3.49	3.5	3.49	3.5			###	###	0.3
2002-Apr-10 Wed	3.4	3.45	3.4	3.45	26,650	91,276	83.2	83.2	###
2002-Apr-09 Tue	3.27	3.4	3.22	###			###	###	0.0
2002-Apr-08 Mon	3.45	3.45	3.26	3.26			6.9	6.9	0.2
2002-Apr-05 Fri	3.53	3.53	3.5	3.5			###	###	0.3
2002-Apr-04 Thu	3.53	3.53	3.53	3.53			76.1	76.1	0.3
2002-Apr-03 Wed	3.54	3.55	3.53	3.53	12,750	###	34.3	34.3	0.3
2002-Apr-02 Tue	###	###	3.53	3.54	10,441	18,428	27.3	27.3	0.3
2002-Mar-28 Thu	3.55	###	3.55	###			###	###	0.0
2002-Mar-27 Wed	3.7	3.7	3.7	3.7			70.2	70.2	0.3
2002-Mar-26 Tue	3.74	3.74	3.74	3.74	6,652	24,878	77.1	77.1	0.3
2002-Mar-25 Mon	3.74	3.74	###	3.74	6,655	12,444	72.2	72.2	0.3
2002-Mar-22 Fri	3.7	3.7	3.7	3.7			66.9	66.9	0.3
2002-Mar-21 Thu	3.75	3.75	3.72	3.75			###	###	0.3
2002-Mar-20 Wed	3.75	3.75	3.72	3.75	14,776	55,188	###	###	0.3
2002-Mar-19 Tue	3.75	3.75	3.72	3.72			###	###	0.3
2002-Mar-18 Mon	3.7	3.75	3.7	3.75	58,575	###	###	###	0.3
2002-Mar-15 Fri	3.71	3.74	3.7	3.7	10,073	37,471	###	###	0.3
2002-Mar-14 Thu	3.7	3.74	3.7	3.7			71.1	71.1	0.3
2002-Mar-13 Wed	###	3.76	###	3.76			###	###	0.3
2002-Mar-12 Tue	3.7	3.71	###	###	5,927	###	31.1	31.1	0.0
2002-Mar-11 Mon	3.75	3.76	###	3.76	10,627	19,978	###	###	0.3
2002-Mar-08 Fri	3.75	3.76	3.75	3.75			###	###	0.3
2002-Mar-07 Thu	3.7	3.76	###	3.76			###	###	0.3
2002-Mar-06 Wed	3.8	3.8	3.7	3.7	6,240	###	###	###	0.3
2002-Mar-05 Tue	3.85	3.85	3.8	3.8	58,889	225,250	###	###	###
2002-Mar-04 Mon	3.85	3.85	3.83	3.85	66,543	255,525	###	###	0.3
2002-Mar-01 Fri	3.78	3.85	3.78	3.82			###	###	0.3
2002-Feb-28 Thu	3.8	3.8	3.78	3.78			###	###	0.3
2002-Feb-27 Wed	3.8	3.85	3.8	3.85			###	###	0.3
2002-Feb-26 Tue	3.85	3.85	3.8	3.8			###	###	###
2002-Feb-25 Mon	3.88	###	3.85	###	28,577	###	###	###	0.0
2002-Feb-22 Fri	###	###	3.85	3.85	12,855	24,745	###	###	0.3
2002-Feb-21 Thu	###	###	###	###			33.4	33.4	0.0
2002-Feb-20 Wed	###	###	###	###			###	###	0.0
2002-Feb-19 Tue	###	###	3.89	###	49,326	###	###	###	0.0
2002-Feb-18 Mon	3.88	###	3.88	###	43,358	###	###	###	0.0
2002-Feb-15 Fri	3.89	3.89	3.88	3.89	21,150	###	###	###	0.3
2002-Feb-14 Thu	###	###	3.88	3.88			###	###	0.3
2002-Feb-13 Wed	###	###	###	###	11,077	0	###	###	0.0
2002-Feb-12 Tue	3.941	3.941	3.87	3.87	8,128	31,743	###	###	###
2002-Feb-11 Mon	###	###	###	###			67.6	67.6	0.0
2002-Feb-08 Fri	3.85	###	3.85	###			82.0	82.0	0.0
2002-Feb-07 Thu	3.89	###	3.87	###	32,020	61,958	72.3	72.3	0.0
2002-Feb-06 Wed	###	###	3.85	3.88	47,677	91,778	21.9	21.9	0.3
2002-Feb-05 Tue	###	###	3.89	###			29.8	29.8	0.0
2002-Feb-04 Mon	3.76	4	3.76	###	55,073	213,683	###	###	0.0
2002-Feb-01 Fri	3.7	3.72	###	3.71			###	###	###
2002-Jan-31 Thu	###	3.75	###	3.72			###	###	0.3
2002-Jan-30 Wed	###	###	###	###			###	###	0.0
2002-Jan-29 Tue	###	###	###	###			75.8	75.8	0.0
2002-Jan-28 Mon	###	###	###	###	0				0.0
2002-Jan-25 Fri	3.53	###	3.51	###	4,120	###	###	###	0.0
2002-Jan-24 Thu	3.5	3.58	3.5	3.55	48,180	170,557	81.4	81.4	###
2002-Jan-23 Wed	###	###	3.46	3.5			###	###	0.3
2002-Jan-22 Tue	###	3.7	3.5	###	25,677	###	###	###	0.0
2002-Jan-21 Mon	3.45	3.53	3.45	3.53	511,779	###	86.7	86.7	0.3
2002-Jan-18 Fri	3.4	3.42	3.4	3.4	36,549	###	71.0	71.0	0.2
2002-Jan-17 Thu	3.4	3.45	###	3.4			73.1	73.1	0.2
2002-Jan-16 Wed	###	3.45	###	3.45	5,144	8,873	###	###	###
2002-Jan-15 Tue	3.42	3.45	###	3.45	40,179	###	###	###	###
2002-Jan-14 Mon	3.44	3.44	3.4	3.42	55,951	191,352	34.3	34.3	0.2
2002-Jan-11 Fri	3.44	3.44	3.42	3.44			###	###	0.2
2002-Jan-10 Thu	3.44	3.46	###	3.44			67.2	67.2	0.2
2002-Jan-09 Wed	###	3.42	###	3.42			78.3	78.3	0.2
2002-Jan-08 Tue	###	###	###	###			###	###	0.0
2002-Jan-07 Mon	###	3.4	###	3.4	28,980	###	###	###	0.2
2002-Jan-04 Fri	3.24	###	3.24	3.28	24,122	39,077	###	###	0.2
2002-Jan-03 Thu	3.25	3.26	3.24	3.24	32,820	###	33.9	33.9	###
2002-Jan-02 Wed	3.2	3.23	3.2	3.23	6,144	19,752	###	###	###
2001-Dec-31 Mon	###	3.2	###	3.2	37,650	60,240	85.9	85.9	0.2
2001-Dec-28 Fri	###	###	###	###			72.7	72.7	0.0
2001-Dec-27 Thu	###	###	###	###			###	###	0.0
2001-Dec-24 Mon	###	###	###	###			68.3	68.3	0.0
2001-Dec-21 Fri	###	###	###	###			###	###	0.0
2001-Dec-20 Thu	###	###	###	###	420,355	0	###	###	0.0
2001-Dec-19 Wed	###	###	###	###			###	###	0.0
2001-Dec-18 Tue	###	###	###	###	42,254	0	###	###	0.0
2001-Dec-17 Mon	###	###	###	###			76.6	76.6	0.0
2001-Dec-14 Fri	###	###	###	###	409,126	0	31.5	31.5	0.0
2001-Dec-13 Thu	###	###	###	###			###	###	0.0
2001-Dec-12 Wed	###	###	###	###	63,788	0	32.0	32.0	0.0
2001-Dec-11 Tue	###	###	###	###	1,620	0	###	###	0.0
2001-Dec-10 Mon	###	###	###	###			83.2	83.2	0.0
2001-Dec-07 Fri	###	###	###	###			###	###	0.0
2001-Dec-06 Thu	###	###	###	###	21,658	0	###	###	0.0
2001-Dec-05 Wed	###	###	###	###	59,159	0	###	###	0.0
2001-Dec-04 Tue	3	3	2.85	3	30,220	###	73.3	73.3	0.2
2001-Dec-03 Mon	###	###	3	3			###	###	0.2
2001-Nov-30 Fri	###	###	###	###			###	###	0.0
2001-Nov-29 Thu	###	###	3	###			###	###	0.0
2001-Nov-28 Wed	###	###	###	###			###	###	0.0
2001-Nov-27 Tue	###	###	###	###			###	###	0.0
2001-Nov-26 Mon	###	###	###	###			###	###	0.0
2001-Nov-23 Fri	###	###	###	###			80.2	80.2	0.0
2001-Nov-22 Thu	###	###	###	###	132,070	0	72.0	72.0	0.0
2001-Nov-21 Wed	###	3	###	3			78.3	78.3	0.2
2001-Nov-20 Tue	###	###	###	###			70.4	70.4	0.0
2001-Nov-19 Mon	###	###	###	###			###	###	0.0
2001-Nov-16 Fri	###	###	###	###			###	###	0.0
2001-Nov-15 Thu	###	###	###	###	11,387	0	###	###	0.0
2001-Nov-14 Wed	###	###	###	###	1,944	0	67.1	67.1	0.0
2001-Nov-13 Tue	###	###	###	###			81.0	81.0	0.0
2001-Nov-12 Mon	###	###	###	###	6,129	0	71.0	71.0	0.0
2001-Nov-09 Fri	###	###	###	###	8,359	0	30.1	30.1	0.0
2001-Nov-08 Thu	3	3	3	3	0				0.2
2001-Nov-07 Wed	###	###	3	3	19,176	###	22.5	22.5	0.2
2001-Nov-06 Tue	###	###	3	###			###	###	0.0
2001-Nov-05 Mon	###	###	###	###	9,844	0	38.7	38.7	0.0
2001-Nov-02 Fri	###	###	###	###			80.3	80.3	0.0
2001-Nov-01 Thu	###	###	###	###			73.3	73.3	0.0
2001-Oct-31 Wed	###	###	###	###	36,045	0	###	###	0.0
2001-Oct-30 Tue	3	3	###	###			25.6	25.6	0.0
2001-Oct-29 Mon	2.983	3	###	3	46,273	###	73.5	73.5	0.2
2001-Oct-26 Fri	2.82	###	2.82	###	57,176	###	###	###	0.0
2001-Oct-25 Thu	2.82	2.82	2.81	2.81			###	###	###
2001-Oct-24 Wed	2.81	2.82	2.8	2.82	10,655	29,940	71.5	71.5	###
2001-Oct-23 Tue	2.81	2.81	2.8	2.81	41,248	###	###	###	###
2001-Oct-22 Mon	2.787	2.8	2.78	2.8	13,874	###	###	###	0.2
2001-Oct-19 Fri	2.8	2.8	2.8	2.8	12,058	###	72.6	72.6	0.2
2001-Oct-18 Thu	2.8	2.85	2.8	2.8	8,158	23,046	77.2	77.2	0.2
2001-Oct-17 Wed	2.8	2.8	2.75	2.75	3,322	###	16.1	16.1	###
2001-Oct-16 Tue	2.74	2.75	2.74	2.75	53,946	148,081	###	###	###
2001-Oct-15 Mon	2.75	2.75	2.73	2.73	14,576	###	29.6	29.6	###
2001-Oct-12 Fri	2.7	2.75	2.7	2.75			###	###	###
2001-Oct-11 Thu	2.76	2.76	2.7	2.7			###	###	0.2
2001-Oct-10 Wed	###	2.74	###	2.74			###	###	0.2
2001-Oct-09 Tue	###	###	###	###			21.8	21.8	0.0
2001-Oct-08 Mon	2.71	2.71	2.7	2.7	12,720	###	33.9	33.9	0.2
2001-Oct-05 Fri	2.71	2.71	2.71	2.71			###	###	###
2001-Oct-04 Thu	2.7	2.7	2.7	2.7			###	###	0.2
2001-Oct-03 Wed	2.74	2.74	###	2.7	14,072	19,278	###	###	0.2
2001-Oct-02 Tue	2.75	2.75	2.73	2.75	23,277	63,778	62.2	62.2	###
2001-Oct-01 Mon	2.7	2.73	2.7	2.73			79.9	79.9	###

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 2024-04-19 21:19:44 thru 2024-04-19 21:19:45 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000