(AMC) AMCOR PLC Daily Prices Page 7 - Stock Trading OzSuper

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

_{Currently Wed 26-Feb-25 04:35:52 PM AEDT}

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

(AMC) AMCOR PLC Daily Prices Page 7...

TOC Company Info for AMC Limits

Company Details for (AMC) AMCOR PLC

Listing Code	AMC
Listing Name	AMCOR PLC
GICS Sector	Materials
ISIN Name	AMCOR LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000AMC4

Maximum Price date available .. Tuesday 24th February 2026
Latest price with VOLUME for AMC .. Tuesday 24th February 2026

AMC 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	3.74	3,520	0.0
MAX	###	71,537,428	95.2

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for AMC Bottom

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

End of day Prices (full format),

600 Days for (AMC) AMCOR PLC

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2011-Aug-23 Tue	6.76	6.82	6.7	6.8	11,477,428	###	###	###	0.5
2011-Aug-22 Mon	6.85	###	###	6.7	7,528,979	0	###	###	0.5
2011-Aug-19 Fri	6.45	###	6.44	6.53			###	###	###
2011-Aug-18 Thu	###	###	6.56	###			###	###	0.0
2011-Aug-17 Wed	###	6.74	6.59	###			###	###	0.0
2011-Aug-16 Tue	6.72	6.82	###	###			34.5	34.5	0.0
2011-Aug-15 Mon	###	###	6.54	###			63.7	63.7	0.0
2011-Aug-12 Fri	6.4	6.55	###	6.47			72.6	72.6	0.5
2011-Aug-11 Thu	6.29	6.43	6.25	###			64.2	64.2	0.0
2011-Aug-10 Wed	6.53	6.55	###	6.49			29.8	29.8	###
2011-Aug-09 Tue	###	6.4	5.87	###			71.9	71.9	0.0
2011-Aug-08 Mon	6.27	6.4	6.24	6.25	5,750,658	36,344,158	###	###	###
2011-Aug-05 Fri	6.4	6.53	###	6.48	10,349,782	###	82.6	82.6	0.5
2011-Aug-04 Thu	6.84	6.84	###	###	5,648,985	19,319,528	26.6	26.6	0.0
2011-Aug-03 Wed	###	###	6.81	6.83			###	###	0.5
2011-Aug-02 Tue	###	###	###	###	2,378,545	0	74.8	74.8	0.0
2011-Aug-01 Mon	###	###	###	###	2,011,389	0	###	###	0.0
2011-Jul-29 Fri	###	###	7	###			36.6	36.6	0.0
2011-Jul-28 Thu	###	###	###	###			###	###	0.0
2011-Jul-27 Wed	###	7.285	###	7.2	3,941,723	14,357,726	###	###	0.5
2011-Jul-26 Tue	###	7.22	###	###	6,111,747	###	75.3	75.3	0.0
2011-Jul-25 Mon	###	###	###	###	2,841,050	0	###	###	0.0
2011-Jul-22 Fri	###	7.2	###	###			59.6	59.6	0.0
2011-Jul-21 Thu	###	###	###	###	4,674,622	0	###	###	0.0
2011-Jul-20 Wed	###	7.21	###	7.21			###	###	###
2011-Jul-19 Tue	###	###	###	###	2,530,386	0	###	###	0.0
2011-Jul-18 Mon	###	###	###	7	1,761,341	0	###	###	0.5
2011-Jul-15 Fri	###	###	###	###			###	###	0.0
2011-Jul-14 Thu	###	###	###	###	2,117,126	0	75.4	75.4	0.0
2011-Jul-13 Wed	###	###	###	###	2,691,422	0	###	###	0.0
2011-Jul-12 Tue	###	###	7	###			44.3	44.3	0.0
2011-Jul-11 Mon	###	###	###	###			79.7	79.7	0.0
2011-Jul-08 Fri	###	###	###	###	1,717,325	0	###	###	0.0
2011-Jul-07 Thu	###	###	###	###			###	###	0.0
2011-Jul-06 Wed	###	###	###	###			22.0	22.0	0.0
2011-Jul-05 Tue	7.2	7.21	###	###	1,518,620	5,474,625	###	###	0.0
2011-Jul-04 Mon	###	###	###	###	1,519,471	0	###	###	0.0
2011-Jul-01 Fri	7.21	7.22	###	###	1,287,648	###	18.8	18.8	0.0
2011-Jun-30 Thu	###	7.24	###	7.2			###	###	0.5
2011-Jun-29 Wed	###	###	###	###			###	###	0.0
2011-Jun-28 Tue	###	###	###	###	4,269,783	0	###	###	0.0
2011-Jun-27 Mon	###	###	###	###			44.5	44.5	0.0
2011-Jun-24 Fri	###	###	###	###			30.5	30.5	0.0
2011-Jun-23 Thu	###	###	###	###			31.3	31.3	0.0
2011-Jun-22 Wed	###	###	###	###	3,483,046	0	###	###	0.0
2011-Jun-21 Tue	###	###	###	###			###	###	0.0
2011-Jun-20 Mon	###	###	###	###	2,345,384	0	###	###	0.0
2011-Jun-17 Fri	###	###	###	###			77.4	77.4	0.0
2011-Jun-16 Thu	6.86	###	6.85	###			###	###	0.0
2011-Jun-15 Wed	###	###	###	###			###	###	0.0
2011-Jun-14 Tue	###	7.22	###	###	3,364,671	###	###	###	0.0
2011-Jun-10 Fri	###	###	###	###			26.8	26.8	0.0
2011-Jun-09 Thu	###	###	###	###	3,390,379	0	###	###	0.0
2011-Jun-08 Wed	###	###	###	###	4,481,881	0	###	###	0.0
2011-Jun-07 Tue	###	###	6.89	###			77.2	77.2	0.0
2011-Jun-06 Mon	###	###	7	###			###	###	0.0
2011-Jun-03 Fri	###	###	###	###			81.3	81.3	0.0
2011-Jun-02 Thu	###	###	###	###	4,074,520	0	###	###	0.0
2011-Jun-01 Wed	7.25	###	7.23	7.26	4,328,325	###	74.9	74.9	0.5
2011-May-31 Tue	7.21	7.24	###	7.23			62.5	62.5	###
2011-May-30 Mon	###	7.21	###	###	2,596,182	###	###	###	0.0
2011-May-27 Fri	###	###	###	###	3,620,178	0	###	###	0.0
2011-May-26 Thu	###	###	###	###			###	###	0.0
2011-May-25 Wed	###	###	###	###			###	###	0.0
2011-May-24 Tue	###	###	###	###	5,009,285	0	###	###	0.0
2011-May-23 Mon	###	###	###	7	2,842,145	0	###	###	0.5
2011-May-20 Fri	###	###	###	###			###	###	0.0
2011-May-19 Thu	###	###	###	###			###	###	0.0
2011-May-18 Wed	###	###	###	###	3,259,341	0	28.0	28.0	0.0
2011-May-17 Tue	6.84	###	6.82	###	3,306,321	11,274,554	###	###	0.0
2011-May-16 Mon	6.76	6.87	6.75	6.8			82.6	82.6	0.5
2011-May-13 Fri	6.89	###	6.83	6.89			###	###	0.5
2011-May-12 Thu	###	###	6.89	###			32.5	32.5	0.0
2011-May-11 Wed	###	###	###	###			68.8	68.8	0.0
2011-May-10 Tue	###	###	###	###	3,398,857	0	###	###	0.0
2011-May-09 Mon	###	###	###	###	3,358,720	0	28.1	28.1	0.0
2011-May-06 Fri	###	###	###	7	4,833,985	0	###	###	0.5
2011-May-05 Thu	###	###	7	###			66.6	66.6	0.0
2011-May-04 Wed	###	###	7	###			###	###	0.0
2011-May-03 Tue	###	###	###	###			###	###	0.0
2011-May-02 Mon	###	###	###	###	2,791,847	0	###	###	0.0
2011-Apr-29 Fri	###	###	###	7	9,445,588	0	43.6	43.6	0.5
2011-Apr-28 Thu	###	###	###	###	3,996,341	0	42.8	42.8	0.0
2011-Apr-27 Wed	###	###	###	###			39.7	39.7	0.0
2011-Apr-21 Thu	###	###	###	###			###	###	0.0
2011-Apr-20 Wed	###	###	7	###	4,698,921	16,446,223	###	###	0.0
2011-Apr-19 Tue	###	###	###	###	7,969,286	0	80.7	80.7	0.0
2011-Apr-18 Mon	###	###	###	###	7,027,786	0	###	###	0.0
2011-Apr-15 Fri	###	7.2	###	###			32.3	32.3	0.0
2011-Apr-14 Thu	7.23	7.25	###	###			###	###	0.0
2011-Apr-13 Wed	###	###	7.26	7.27	5,990,344	21,744,948	26.3	26.3	###
2011-Apr-12 Tue	###	###	7.27	7.27			###	###	###
2011-Apr-11 Mon	###	###	###	###			70.9	70.9	0.0
2011-Apr-08 Fri	###	7.41	###	###			###	###	0.0
2011-Apr-07 Thu	###	7.43	###	###			75.4	75.4	0.0
2011-Apr-06 Wed	7.25	###	7.22	7.27	3,564,456	12,867,686	###	###	###
2011-Apr-05 Tue	7.23	7.26	###	7.25	3,237,328	###	69.3	69.3	0.5
2011-Apr-04 Mon	###	###	###	7.22	2,663,175	0	24.5	24.5	0.5
2011-Apr-01 Fri	###	7.29	###	7.27			80.6	80.6	###
2011-Mar-31 Thu	###	###	###	###	6,412,655	0	###	###	0.0
2011-Mar-30 Wed	###	7.085	###	###			65.6	65.6	0.0
2011-Mar-29 Tue	###	###	7	###			###	###	0.0
2011-Mar-28 Mon	###	###	###	7	2,654,387	0	###	###	0.5
2011-Mar-25 Fri	7	###	6.89	###	4,664,549	16,069,371	###	###	0.0
2011-Mar-24 Thu	###	7	###	###			26.9	26.9	0.0
2011-Mar-23 Wed	###	###	###	###			70.5	70.5	0.0
2011-Mar-22 Tue	###	###	###	7			72.2	72.2	0.5
2011-Mar-21 Mon	###	###	###	###			###	###	0.0
2011-Mar-18 Fri	6.8	7	6.73	###			69.7	69.7	0.0
2011-Mar-17 Thu	6.75	6.81	###	6.77	8,123,078	27,659,080	###	###	###
2011-Mar-16 Wed	6.77	6.81	###	6.75	6,271,387	21,354,072	###	###	0.5
2011-Mar-15 Tue	6.81	6.83	6.57	6.7	4,157,742	27,856,871	###	###	0.5
2011-Mar-14 Mon	6.82	6.87	6.76	6.81			###	###	###
2011-Mar-11 Fri	###	###	6.84	6.87			###	###	###
2011-Mar-10 Thu	###	###	###	###	6,415,587	0	###	###	0.0
2011-Mar-09 Wed	###	###	###	###			33.4	33.4	0.0
2011-Mar-08 Tue	###	###	###	###			80.5	80.5	0.0
2011-Mar-07 Mon	###	###	###	###			36.2	36.2	0.0
2011-Mar-04 Fri	###	###	###	###			###	###	0.0
2011-Mar-03 Thu	7	###	###	###	2,412,749	0	###	###	0.0
2011-Mar-02 Wed	###	###	6.88	###	4,153,254	###	70.6	70.6	0.0
2011-Mar-01 Tue	###	###	###	###			###	###	0.0
2011-Feb-28 Mon	###	###	6.84	###			###	###	0.0
2011-Feb-25 Fri	###	###	###	###			###	###	0.0
2011-Feb-24 Thu	###	###	###	###			32.0	32.0	0.0
2011-Feb-23 Wed	7	###	7	###	9,335,051	32,672,678	###	###	0.0
2011-Feb-22 Tue	###	###	###	###			88.7	88.7	0.0
2011-Feb-21 Mon	6.77	###	6.77	6.85			84.5	84.5	###
2011-Feb-18 Fri	###	6.82	###	6.72	2,681,425	9,143,659	75.5	75.5	0.5
2011-Feb-17 Thu	6.71	6.71	###	###			###	###	0.0
2011-Feb-16 Wed	6.7	6.77	###	6.71			###	###	###
2011-Feb-15 Tue	6.72	6.74	###	###			###	###	0.0
2011-Feb-14 Mon	###	6.76	###	6.75			###	###	0.5
2011-Feb-11 Fri	6.58	6.7	6.56	###	3,858,588	###	###	###	0.0
2011-Feb-10 Thu	###	###	6.58	###			26.8	26.8	0.0
2011-Feb-09 Wed	###	###	###	###			37.8	37.8	0.0
2011-Feb-08 Tue	6.77	6.78	###	###	3,627,846	###	###	###	0.0
2011-Feb-07 Mon	6.75	6.77	###	6.71			31.8	31.8	###
2011-Feb-04 Fri	6.73	6.76	6.71	6.74	3,674,549	24,748,087	###	###	###
2011-Feb-03 Thu	6.76	6.79	6.72	6.72			###	###	0.5
2011-Feb-02 Wed	###	###	6.77	6.79			###	###	0.5
2011-Feb-01 Tue	6.83	###	6.81	6.83	2,299,921	###	67.3	67.3	0.5
2011-Jan-31 Mon	6.87	###	6.86	6.88	3,348,985	###	69.9	69.9	###
2011-Jan-28 Fri	6.89	###	6.87	###			88.4	88.4	0.0
2011-Jan-27 Thu	6.83	6.87	6.82	6.85	3,228,183	###	###	###	###
2011-Jan-25 Tue	###	###	6.82	6.84			###	###	0.5
2011-Jan-24 Mon	6.86	###	6.83	###	3,280,952	11,204,451	79.4	79.4	0.0
2011-Jan-21 Fri	###	###	6.77	6.82	2,350,382	7,956,043	###	###	0.5
2011-Jan-20 Thu	6.84	6.84	6.73	6.76			###	###	0.5
2011-Jan-19 Wed	6.8	6.85	6.75	6.84	2,171,426	###	###	###	0.5
2011-Jan-18 Tue	6.79	6.86	6.78	6.8			66.4	66.4	0.5
2011-Jan-17 Mon	6.88	6.88	6.73	6.79	1,457,545	###	###	###	0.5
2011-Jan-14 Fri	6.89	###	6.83	6.84			###	###	0.5
2011-Jan-13 Thu	6.85	###	6.79	6.82	2,623,679	###	###	###	0.5
2011-Jan-12 Wed	6.78	6.79	6.7	6.77	1,998,171	###	29.5	29.5	###
2011-Jan-11 Tue	###	6.81	###	6.73	2,492,744	###	###	###	###
2011-Jan-10 Mon	6.7	6.72	###	###			28.1	28.1	0.0
2011-Jan-07 Fri	6.7	6.71	###	###			33.9	33.9	0.0
2011-Jan-06 Thu	6.72	6.74	6.59	###			###	###	0.0
2011-Jan-05 Wed	6.73	6.78	6.7	6.7	2,708,655	###	###	###	0.5
2011-Jan-04 Tue	6.83	6.85	6.71	6.79			###	###	0.5
2010-Dec-31 Fri	6.71	6.77	6.71	6.75			###	###	0.5
2010-Dec-30 Thu	6.7	6.76	6.7	6.75	1,279,623	###	72.2	72.2	0.5
2010-Dec-29 Wed	###	6.74	###	6.72			###	###	0.5
2010-Dec-24 Fri	6.71	6.73	###	6.7			34.2	34.2	0.5
2010-Dec-23 Thu	6.75	6.75	6.71	6.73			29.1	29.1	###
2010-Dec-22 Wed	6.71	6.8	6.7	6.73			###	###	###
2010-Dec-21 Tue	###	6.75	###	6.74			82.6	82.6	###
2010-Dec-20 Mon	###	###	6.58	###			###	###	0.0
2010-Dec-17 Fri	6.7	6.74	###	###	3,873,589	###	27.4	27.4	0.0
2010-Dec-16 Thu	6.7	6.77	###	6.73	4,830,525	16,351,327	66.5	66.5	###
2010-Dec-15 Wed	###	6.72	###	###			###	###	0.0
2010-Dec-14 Tue	6.5	###	6.49	###			###	###	0.0
2010-Dec-13 Mon	6.55	6.56	6.47	6.51			32.3	32.3	###
2010-Dec-10 Fri	6.49	6.52	6.46	6.51	5,713,641	###	###	###	###
2010-Dec-09 Thu	6.43	6.53	6.43	6.47	3,833,821	###	###	###	0.5
2010-Dec-08 Wed	6.45	6.49	6.43	6.43			34.5	34.5	###
2010-Dec-07 Tue	6.4	6.54	###	6.5	4,566,488	###	80.5	80.5	0.5
2010-Dec-06 Mon	6.45	6.48	###	6.42			29.8	29.8	0.5
2010-Dec-03 Fri	6.54	6.55	6.45	6.48	2,432,845	###	###	###	0.5
2010-Dec-02 Thu	6.5	6.53	6.46	6.5	9,700,826	###	###	###	0.5
2010-Dec-01 Wed	6.41	6.5	6.41	6.48	3,940,274	###	###	###	0.5
2010-Nov-30 Tue	6.51	6.53	6.45	6.45			32.0	32.0	###
2010-Nov-29 Mon	6.53	###	6.45	6.58	3,413,558	11,008,724	###	###	0.5
2010-Nov-26 Fri	6.57	6.59	6.53	6.57	2,342,071	15,363,985	69.0	69.0	###
2010-Nov-25 Thu	6.59	###	6.51	6.56			###	###	0.5
2010-Nov-24 Wed	6.59	###	6.52	###	5,378,875	###	###	###	0.0
2010-Nov-23 Tue	###	6.7	###	###			###	###	0.0
2010-Nov-22 Mon	###	6.78	###	6.7	5,447,726	###	###	###	0.5
2010-Nov-19 Fri	6.56	6.7	6.55	###			80.9	80.9	0.0
2010-Nov-18 Thu	6.57	###	6.5	6.52			###	###	0.5
2010-Nov-17 Wed	6.51	###	6.51	6.57			79.8	79.8	###
2010-Nov-16 Tue	###	###	6.58	###			###	###	0.0
2010-Nov-15 Mon	###	###	6.56	6.59	4,930,273	###	27.4	27.4	###
2010-Nov-12 Fri	6.74	6.77	###	###	4,211,577	14,256,188	###	###	0.0
2010-Nov-11 Thu	6.78	6.87	6.76	6.76	3,878,425	###	###	###	0.5
2010-Nov-10 Wed	6.82	6.89	6.75	6.84	5,173,952	35,286,352	76.9	76.9	0.5
2010-Nov-09 Tue	6.85	###	6.76	6.79	5,132,457	###	###	###	0.5
2010-Nov-08 Mon	6.79	###	6.76	6.86	6,156,874	###	###	###	0.5
2010-Nov-05 Fri	6.88	###	6.77	6.81	5,172,084	###	26.5	26.5	###
2010-Nov-04 Thu	6.88	6.89	6.74	6.81	5,290,756	###	25.9	25.9	###
2010-Nov-03 Wed	6.8	###	6.8	6.89	5,448,577	###	80.2	80.2	0.5
2010-Nov-02 Tue	6.77	6.87	6.75	6.83			77.5	77.5	0.5
2010-Nov-01 Mon	6.75	6.81	6.71	6.79			70.9	70.9	0.5
2010-Oct-29 Fri	6.7	6.73	###	6.72			###	###	0.5
2010-Oct-28 Thu	###	6.75	6.58	6.72	4,911,480	###	###	###	0.5
2010-Oct-27 Wed	6.55	6.7	6.52	###			81.9	81.9	0.0
2010-Oct-26 Tue	###	###	6.51	6.54			26.4	26.4	0.5
2010-Oct-25 Mon	6.52	###	6.52	###	4,115,152	###	###	###	0.0
2010-Oct-22 Fri	6.59	###	6.44	6.49			###	###	###
2010-Oct-21 Thu	6.57	###	6.48	###	6,505,477	21,077,745	###	###	0.0
2010-Oct-20 Wed	###	6.48	###	6.48			79.9	79.9	0.5
2010-Oct-19 Tue	6.4	6.5	###	6.44			75.9	75.9	0.5
2010-Oct-18 Mon	6.45	6.45	###	###			26.5	26.5	0.0
2010-Oct-15 Fri	###	6.48	###	6.44			###	###	0.5
2010-Oct-14 Thu	###	6.47	6.28	6.45	7,078,422	45,124,940	###	###	###
2010-Oct-13 Wed	###	###	6.26	6.27			24.6	24.6	0.4
2010-Oct-12 Tue	###	###	6.21	6.28			34.4	34.4	0.4
2010-Oct-11 Mon	6.46	6.5	###	6.43	7,289,523	23,690,949	31.7	31.7	###
2010-Oct-08 Fri	6.55	6.58	6.47	6.5	5,107,525	###	###	###	0.5
2010-Oct-07 Thu	6.58	6.59	6.49	6.55			###	###	0.5
2010-Oct-06 Wed	6.47	###	6.43	6.59			81.3	81.3	###
2010-Oct-05 Tue	###	6.48	###	6.44			###	###	0.5
2010-Oct-04 Mon	6.43	6.49	6.4	6.41	1,362,655	###	###	###	0.5
2010-Oct-01 Fri	6.5	6.52	###	6.4			22.2	22.2	0.5
2010-Sep-30 Thu	6.55	6.57	6.5	6.51	8,945,856	###	36.4	36.4	###
2010-Sep-29 Wed	###	###	6.55	6.56			###	###	0.5
2010-Sep-28 Tue	6.54	###	6.53	###			77.7	77.7	0.0
2010-Sep-27 Mon	6.72	6.74	6.53	6.57			16.0	16.0	###
2010-Sep-24 Fri	6.46	###	6.41	###			###	###	0.0
2010-Sep-23 Thu	6.52	6.57	6.48	6.48			27.2	27.2	0.5
2010-Sep-22 Wed	###	6.7	6.56	###			###	###	0.0
2010-Sep-21 Tue	6.81	6.82	6.7	6.7	3,053,977	20,644,884	###	###	0.5
2010-Sep-20 Mon	6.7	6.81	6.7	6.75			76.0	76.0	0.5
2010-Sep-17 Fri	6.75	6.8	###	6.77			63.8	63.8	###
2010-Sep-16 Thu	6.82	6.83	###	###	10,748,258	###	22.0	22.0	0.0
2010-Sep-15 Wed	6.83	###	6.79	6.82	9,197,246	31,224,650	###	###	0.5
2010-Sep-14 Tue	6.82	6.87	6.79	6.81			31.7	31.7	###
2010-Sep-13 Mon	###	###	6.76	6.78	6,230,840	###	###	###	0.5
2010-Sep-10 Fri	###	###	6.79	6.82	2,110,275	7,164,383	###	###	0.5
2010-Sep-09 Thu	###	###	###	###	3,889,124	0	69.3	69.3	0.0
2010-Sep-08 Wed	###	###	6.8	6.81	2,798,428	9,514,655	22.2	22.2	###
2010-Sep-07 Tue	6.83	###	6.8	###			###	###	0.0
2010-Sep-06 Mon	6.81	6.88	6.77	6.86			###	###	0.5
2010-Sep-03 Fri	6.84	6.88	6.74	6.8	2,928,326	###	###	###	0.5
2010-Sep-02 Thu	7	7	6.72	6.82			16.3	16.3	0.5
2010-Sep-01 Wed	6.8	###	6.77	###			###	###	0.0
2010-Aug-31 Tue	6.8	6.87	6.71	6.74			26.9	26.9	###
2010-Aug-30 Mon	6.71	###	###	6.87			###	###	###
2010-Aug-27 Fri	6.4	6.73	###	###			###	###	0.0
2010-Aug-26 Thu	6.54	6.57	###	6.4			16.4	16.4	0.5
2010-Aug-25 Wed	###	###	###	###			###	###	0.0
2010-Aug-24 Tue	###	###	6.5	###			###	###	0.0
2010-Aug-23 Mon	6.54	###	6.47	###			###	###	0.0
2010-Aug-20 Fri	6.57	6.58	6.49	6.52			###	###	0.5
2010-Aug-19 Thu	###	###	6.59	###			25.7	25.7	0.0
2010-Aug-18 Wed	###	###	6.59	###	5,425,447	17,876,847	76.4	76.4	0.0
2010-Aug-17 Tue	###	###	6.49	6.57			22.7	22.7	###
2010-Aug-16 Mon	6.47	###	6.46	6.56	6,564,479	###	###	###	0.5
2010-Aug-13 Fri	6.42	6.53	###	6.53			72.4	72.4	###
2010-Aug-12 Thu	6.45	6.52	###	6.4			27.9	27.9	0.5
2010-Aug-11 Wed	6.52	6.57	6.47	6.48	3,310,080	21,581,721	###	###	0.5
2010-Aug-10 Tue	6.53	6.59	6.43	6.47	4,160,652	27,085,844	35.2	35.2	0.5
2010-Aug-09 Mon	###	6.45	###	6.43	3,817,556	###	###	###	###
2010-Aug-06 Fri	6.46	6.5	###	6.42	7,022,457	22,822,985	22.8	22.8	0.5
2010-Aug-05 Thu	6.52	6.57	6.49	6.52	2,451,448	16,007,955	65.2	65.2	0.5
2010-Aug-04 Wed	6.53	6.55	6.43	6.47			25.6	25.6	0.5
2010-Aug-03 Tue	###	###	6.5	6.55	4,970,529	###	###	###	0.5
2010-Aug-02 Mon	6.58	###	6.58	6.58			###	###	0.5
2010-Jul-30 Fri	6.53	###	6.52	6.56			73.6	73.6	0.5
2010-Jul-29 Thu	###	6.74	6.54	6.59			###	###	###
2010-Jul-28 Wed	###	6.8	###	6.79			###	###	0.5
2010-Jul-27 Tue	6.8	6.82	###	###			###	###	0.0
2010-Jul-26 Mon	6.88	6.88	6.8	6.84	2,983,649	20,408,159	27.2	27.2	0.5
2010-Jul-23 Fri	6.89	###	6.83	6.84			###	###	0.5
2010-Jul-22 Thu	6.86	###	6.77	6.79			24.1	24.1	0.5
2010-Jul-21 Wed	6.85	###	6.85	7			###	###	0.5
2010-Jul-20 Tue	6.7	6.84	###	6.84			###	###	0.5
2010-Jul-19 Mon	6.72	6.75	###	6.72	1,472,255	###	###	###	0.5
2010-Jul-16 Fri	6.82	6.88	6.77	6.82	5,030,255	###	###	###	0.5
2010-Jul-15 Thu	###	6.83	###	6.79			###	###	0.5
2010-Jul-14 Wed	###	6.73	###	6.72	3,876,772	###	###	###	0.5
2010-Jul-13 Tue	6.55	###	6.51	6.52	2,532,689	###	###	###	0.5
2010-Jul-12 Mon	###	###	6.53	6.54	2,719,145	###	17.5	17.5	0.5
2010-Jul-09 Fri	6.7	6.72	6.54	###	2,344,470	###	26.5	26.5	0.0
2010-Jul-08 Thu	###	###	6.59	###	4,949,140	###	73.1	73.1	0.0
2010-Jul-07 Wed	###	6.53	###	6.5	4,266,072	13,928,725	###	###	0.5
2010-Jul-06 Tue	###	6.41	6.29	6.4			76.6	76.6	0.5
2010-Jul-05 Mon	###	6.41	###	###	1,694,070	###	74.6	74.6	0.0
2010-Jul-02 Fri	6.41	6.47	###	###			###	###	0.0
2010-Jul-01 Thu	6.26	6.4	6.26	###	2,755,620	17,443,074	###	###	0.0
2010-Jun-30 Wed	6.27	###	###	###			###	###	0.0
2010-Jun-29 Tue	6.53	6.55	6.4	6.41	2,129,050	###	###	###	0.5
2010-Jun-28 Mon	6.51	6.55	6.42	6.49	3,589,942	23,280,773	44.4	44.4	###
2010-Jun-25 Fri	6.52	6.54	6.41	6.47			###	###	0.5
2010-Jun-24 Thu	6.51	###	###	6.57			82.6	82.6	###
2010-Jun-23 Wed	###	6.52	###	6.47			90.5	90.5	0.5
2010-Jun-22 Tue	6.58	6.58	###	###	5,959,223	19,605,843	###	###	0.0
2010-Jun-21 Mon	6.56	###	6.55	6.57			###	###	###
2010-Jun-18 Fri	###	###	6.45	6.52	4,205,484	13,562,685	15.6	15.6	0.5
2010-Jun-17 Thu	6.7	6.71	###	###			25.7	25.7	0.0
2010-Jun-16 Wed	6.46	###	6.45	###			###	###	0.0
2010-Jun-15 Tue	###	6.5	###	6.42	5,122,351	16,647,640	81.3	81.3	0.5
2010-Jun-11 Fri	###	###	6.26	###	6,329,625	19,811,726	33.1	33.1	0.0
2010-Jun-10 Thu	###	6.26	###	6.2	5,447,548	17,050,825	74.2	74.2	0.4
2010-Jun-09 Wed	###	###	###	###	3,671,559	0	38.2	38.2	0.0
2010-Jun-08 Tue	###	6.23	###	6.23	4,711,122	14,675,145	77.9	77.9	0.4
2010-Jun-07 Mon	###	###	###	###			###	###	0.0
2010-Jun-04 Fri	6.4	6.43	###	6.28			###	###	0.4
2010-Jun-03 Thu	###	6.45	6.26	6.41			66.4	66.4	0.5
2010-Jun-02 Wed	###	###	6.25	6.28			###	###	0.4
2010-Jun-01 Tue	###	6.26	###	6.22			###	###	0.4
2010-May-31 Mon	###	6.21	###	###			69.5	69.5	0.0
2010-May-28 Fri	###	###	###	###			###	###	0.0
2010-May-27 Thu	6	###	5.89	###	15,020,726	###	21.9	21.9	0.0
2010-May-26 Wed	###	###	###	###			37.8	37.8	0.0
2010-May-25 Tue	###	###	5.88	###	11,577,275	34,037,188	85.9	85.9	0.0
2010-May-24 Mon	###	###	5.79	###			85.0	85.0	0.0
2010-May-21 Fri	###	###	###	###	10,206,448	0	###	###	0.0
2010-May-20 Thu	###	6.42	###	6.25			43.8	43.8	###
2010-May-19 Wed	6.41	6.46	6.29	###	8,254,559	###	###	###	0.0
2010-May-18 Tue	###	###	6.49	6.53	6,978,971	###	36.7	36.7	###
2010-May-17 Mon	###	###	6.47	6.5	6,350,049	###	###	###	0.5
2010-May-14 Fri	###	6.7	6.54	###			###	###	0.0
2010-May-13 Thu	6.55	###	6.51	###			73.7	73.7	0.0
2010-May-12 Wed	6.49	6.59	6.41	6.46			###	###	###
2010-May-11 Tue	6.45	###	6.45	6.51	10,515,281	33,911,781	###	###	###
2010-May-10 Mon	###	6.5	###	6.49			60.9	60.9	###
2010-May-07 Fri	6.43	###	6.4	6.48	7,928,272	25,370,470	55.4	55.4	0.5
2010-May-06 Thu	###	###	6.54	6.55	7,044,427	23,035,276	###	###	0.5
2010-May-05 Wed	###	6.72	###	6.7			68.0	68.0	0.5
2010-May-04 Tue	###	6.76	###	6.75	11,776,178	39,803,481	###	###	0.5
2010-May-03 Mon	6.59	###	6.53	###	8,970,951	29,290,155	77.5	77.5	0.0
2010-Apr-30 Fri	6.58	###	6.5	6.58	15,574,355	50,616,653	###	###	0.5
2010-Apr-29 Thu	###	6.52	###	6.46			###	###	###
2010-Apr-28 Wed	6.21	###	6.2	###	8,363,973	###	84.0	84.0	0.0
2010-Apr-27 Tue	6.45	6.46	6.24	###	4,779,277	###	22.6	22.6	0.0
2010-Apr-23 Fri	6.45	6.5	6.4	6.41			###	###	0.5
2010-Apr-22 Thu	6.41	6.49	6.4	6.45			78.5	78.5	###
2010-Apr-21 Wed	6.44	###	6.4	6.47			###	###	0.5
2010-Apr-20 Tue	6.45	6.47	###	###			21.0	21.0	0.0
2010-Apr-19 Mon	6.41	6.41	###	###			32.9	32.9	0.0
2010-Apr-16 Fri	6.49	6.5	6.48	6.5			###	###	0.5
2010-Apr-15 Thu	6.43	6.5	6.42	6.47			###	###	0.5
2010-Apr-14 Wed	6.49	6.49	6.4	6.42	3,521,120	###	###	###	0.5
2010-Apr-13 Tue	6.4	6.49	###	6.42	3,864,579	12,540,558	80.1	80.1	0.5
2010-Apr-12 Mon	6.4	6.41	###	6.4			67.6	67.6	0.5
2010-Apr-09 Fri	###	###	###	###	2,428,684	0	66.0	66.0	0.0
2010-Apr-08 Thu	###	###	###	###	3,906,747	0	###	###	0.0
2010-Apr-07 Wed	###	###	6.26	6.27	3,147,340	9,851,174	###	###	0.4
2010-Apr-06 Tue	###	###	6.27	###			30.8	30.8	0.0
2010-Apr-01 Thu	6.4	6.42	###	###			###	###	0.0
2010-Mar-31 Wed	###	6.4	###	###			76.1	76.1	0.0
2010-Mar-30 Tue	6.28	###	6.22	###			77.1	77.1	0.0
2010-Mar-29 Mon	6.4	6.42	6.24	###	4,021,476	25,455,943	21.8	21.8	0.0
2010-Mar-26 Fri	###	###	###	###	9,009,079	0	70.0	70.0	0.0
2010-Mar-25 Thu	6.21	###	6.2	6.29			###	###	###
2010-Mar-24 Wed	6.22	###	###	###			33.7	33.7	0.0
2010-Mar-23 Tue	###	6.2	###	###			###	###	0.0
2010-Mar-22 Mon	###	###	###	###			###	###	0.0
2010-Mar-19 Fri	###	###	###	###	10,867,281	0	###	###	0.0
2010-Mar-18 Thu	###	###	###	###			###	###	0.0
2010-Mar-17 Wed	###	6	###	###	8,121,945	###	###	###	0.0
2010-Mar-16 Tue	###	###	5.85	###	6,684,585	###	29.7	29.7	0.0
2010-Mar-15 Mon	###	###	###	###	3,770,242	0	40.9	40.9	0.0
2010-Mar-12 Fri	###	6	###	###	2,435,244	###	31.5	31.5	0.0
2010-Mar-11 Thu	###	###	###	###	4,644,571	0	33.5	33.5	0.0
2010-Mar-10 Wed	6	###	###	###			26.3	26.3	0.0
2010-Mar-09 Tue	###	###	###	###			###	###	0.0
2010-Mar-08 Mon	###	###	5.88	6			###	###	0.4
2010-Mar-05 Fri	###	###	5.85	###			26.1	26.1	0.0
2010-Mar-04 Thu	5.84	###	5.8	###			80.2	80.2	0.0
2010-Mar-03 Wed	5.8	5.84	5.73	5.81			67.8	67.8	###
2010-Mar-02 Tue	5.89	5.89	5.73	5.81	6,514,645	37,850,087	24.8	24.8	###
2010-Mar-01 Mon	###	###	###	###			###	###	0.0
2010-Feb-26 Fri	###	###	5.81	###			32.5	32.5	0.0
2010-Feb-25 Thu	###	###	5.86	###			26.8	26.8	0.0
2010-Feb-24 Wed	###	###	###	###			29.6	29.6	0.0
2010-Feb-23 Tue	6	###	###	###			75.5	75.5	0.0
2010-Feb-22 Mon	###	###	5.88	###			###	###	0.0
2010-Feb-19 Fri	###	###	5.82	###			###	###	0.0
2010-Feb-18 Thu	###	###	###	###	5,338,579	0	26.9	26.9	0.0
2010-Feb-17 Wed	###	###	###	###			67.3	67.3	0.0
2010-Feb-16 Tue	###	###	5.89	###	2,275,278	###	###	###	0.0
2010-Feb-15 Mon	###	###	5.88	###			###	###	0.0
2010-Feb-12 Fri	###	###	###	6			28.6	28.6	0.4
2010-Feb-11 Thu	###	###	###	###			24.2	24.2	0.0
2010-Feb-10 Wed	###	###	###	###	9,219,857	0	40.5	40.5	0.0
2010-Feb-09 Tue	###	###	###	###	3,094,978	0	###	###	0.0
2010-Feb-08 Mon	###	###	###	###	2,817,725	0	###	###	0.0
2010-Feb-05 Fri	###	###	###	6			###	###	0.4
2010-Feb-04 Thu	###	###	###	###	10,029,056	0	38.7	38.7	0.0
2010-Feb-03 Wed	###	###	###	###			32.4	32.4	0.0
2010-Feb-02 Tue	6	###	5.89	6			###	###	0.4
2010-Feb-01 Mon	5.84	###	5.84	5.86	5,446,053	15,902,474	###	###	0.4
2010-Jan-29 Fri	5.86	###	5.84	5.89			82.5	82.5	###
2010-Jan-28 Thu	5.87	###	5.87	###			78.3	78.3	0.0
2010-Jan-27 Wed	5.84	5.88	5.78	5.87			###	###	###
2010-Jan-25 Mon	###	###	5.87	###			65.0	65.0	0.0
2010-Jan-22 Fri	6	###	###	###	4,940,686	0	###	###	0.0
2010-Jan-21 Thu	###	###	6	###			###	###	0.0
2010-Jan-20 Wed	###	6.21	###	###	2,867,528	8,903,674	###	###	0.0
2010-Jan-19 Tue	6.25	6.28	###	###			###	###	0.0
2010-Jan-18 Mon	6.24	###	6.24	6.28	3,306,741	###	###	###	0.4
2010-Jan-15 Fri	6.29	###	6.26	###	5,881,944	18,410,484	71.7	71.7	0.0
2010-Jan-14 Thu	6.25	###	6.23	6.28	3,127,284	9,741,489	73.4	73.4	0.4
2010-Jan-13 Wed	###	###	###	6.22	3,291,183	0	17.1	17.1	0.4
2010-Jan-12 Tue	###	###	6.26	###	5,264,987	###	76.5	76.5	0.0
2010-Jan-11 Mon	6.2	6.29	###	6.26			73.0	73.0	0.4
2010-Jan-08 Fri	###	###	###	###	2,222,884	0	###	###	0.0
2010-Jan-07 Thu	###	###	###	###			###	###	0.0
2010-Jan-06 Wed	###	###	###	###			28.6	28.6	0.0
2010-Jan-05 Tue	6.28	6.29	###	###	3,731,977	###	14.5	14.5	0.0
2010-Jan-04 Mon	6.23	###	6.2	6.26			###	###	0.4
2009-Dec-31 Thu	6.2	6.23	###	6.23	2,046,486	###	68.4	68.4	0.4
2009-Dec-30 Wed	6.23	6.23	###	6.2			28.8	28.8	0.4
2009-Dec-29 Tue	6.22	6.25	###	6.2			22.1	22.1	0.4
2009-Dec-24 Thu	###	###	###	###	1,277,677	0	###	###	0.0
2009-Dec-23 Wed	###	6.2	###	###			68.4	68.4	0.0
2009-Dec-22 Tue	###	###	###	###	2,258,054	0	###	###	0.0
2009-Dec-21 Mon	###	###	###	###			26.8	26.8	0.0
2009-Dec-18 Fri	###	###	###	###			###	###	0.0
2009-Dec-17 Thu	###	###	###	###	8,045,047	0	###	###	0.0
2009-Dec-16 Wed	###	6.22	###	###			75.1	75.1	0.0
2009-Dec-15 Tue	6.23	6.29	###	6.23			68.7	68.7	0.4
2009-Dec-14 Mon	###	6.24	###	6.2	3,339,222	10,418,372	75.7	75.7	0.4
2009-Dec-11 Fri	###	###	###	###	4,993,449	0	###	###	0.0
2009-Dec-10 Thu	###	###	###	###			###	###	0.0
2009-Dec-09 Wed	###	###	###	###			###	###	0.0
2009-Dec-08 Tue	###	###	###	###			79.8	79.8	0.0
2009-Dec-07 Mon	###	###	###	###	7,078,573	0	82.2	82.2	0.0
2009-Dec-04 Fri	###	###	###	###			###	###	0.0
2009-Dec-03 Thu	###	###	###	###	8,049,840	0	###	###	0.0
2009-Dec-02 Wed	###	###	5.87	###	3,316,043	9,732,586	34.6	34.6	0.0
2009-Dec-01 Tue	###	###	5.82	5.88			23.4	23.4	0.4
2009-Nov-30 Mon	5.83	###	5.8	###			71.5	71.5	0.0
2009-Nov-27 Fri	5.73	5.82	5.7	5.76	5,634,051	###	###	###	###
2009-Nov-26 Thu	###	###	###	5.85	6,130,626	0	91.2	91.2	0.4
2009-Nov-25 Wed	###	5.71	5.59	###			###	###	0.0
2009-Nov-24 Tue	###	5.72	###	###	3,507,748	10,032,159	###	###	0.0
2009-Nov-23 Mon	###	###	5.56	###			###	###	0.0
2009-Nov-20 Fri	###	###	###	###	3,713,924	0	###	###	0.0
2009-Nov-19 Thu	###	###	###	###	2,571,343	0	###	###	0.0
2009-Nov-18 Wed	5.73	5.74	5.52	###			20.7	20.7	0.0
2009-Nov-17 Tue	5.77	5.79	5.71	5.74	5,462,321	31,408,345	###	###	0.4
2009-Nov-16 Mon	5.58	5.7	5.54	5.7			82.9	82.9	0.4
2009-Nov-13 Fri	5.52	5.58	5.5	5.54	3,292,387	18,239,823	68.9	68.9	0.4
2009-Nov-12 Thu	5.58	###	5.51	5.55			###	###	###
2009-Nov-11 Wed	5.5	5.59	5.48	5.56			###	###	0.4
2009-Nov-10 Tue	5.5	5.53	5.47	5.48			###	###	###
2009-Nov-09 Mon	5.52	5.58	5.44	5.5			25.3	25.3	0.4
2009-Nov-06 Fri	5.5	5.56	5.46	5.49			###	###	0.4
2009-Nov-05 Thu	5.51	5.54	5.46	5.47	4,876,588	###	39.6	39.6	###
2009-Nov-04 Wed	###	###	5.53	5.56	4,551,685	###	32.5	32.5	0.4
2009-Nov-03 Tue	###	###	###	###	2,161,780	0	###	###	0.0
2009-Nov-02 Mon	###	5.72	###	###	3,708,326	###	29.8	29.8	0.0
2009-Oct-30 Fri	5.72	5.75	5.51	5.75			68.6	68.6	###
2009-Oct-29 Thu	###	5.78	###	###			###	###	0.0
2009-Oct-28 Wed	###	5.75	###	###			48.0	48.0	0.0
2009-Oct-27 Tue	5.71	5.71	5.58	###			###	###	0.0
2009-Oct-26 Mon	5.77	5.77	###	5.74			###	###	0.4
2009-Oct-23 Fri	5.75	5.79	###	5.72	6,534,344	18,916,925	###	###	0.4
2009-Oct-22 Thu	###	5.75	###	5.72			###	###	0.4
2009-Oct-21 Wed	5.58	###	5.56	###	6,878,258	19,121,557	75.4	75.4	0.0
2009-Oct-20 Tue	5.52	###	5.5	###	6,425,641	###	###	###	0.0
2009-Oct-19 Mon	5.56	5.56	5.41	5.45	7,756,423	42,543,980	###	###	###
2009-Oct-16 Fri	5.56	###	5.55	5.59			###	###	###
2009-Oct-15 Thu	5.55	###	5.55	5.57	4,224,245	11,722,279	71.9	71.9	0.4
2009-Oct-14 Wed	###	###	5.49	5.51			18.8	18.8	###
2009-Oct-13 Tue	5.51	###	5.51	5.58			###	###	0.4
2009-Oct-12 Mon	5.42	5.58	###	5.54			83.8	83.8	0.4
2009-Oct-09 Fri	5.48	5.49	###	###			###	###	0.0
2009-Oct-08 Thu	5.42	5.52	5.41	5.45			63.6	63.6	###
2009-Oct-07 Wed	###	5.42	###	5.42			74.3	74.3	0.4
2009-Oct-06 Tue	5.42	5.45	5.27	5.27			18.3	18.3	###
2009-Oct-05 Mon	###	5.46	###	5.41			74.2	74.2	###
2009-Oct-02 Fri	5.42	5.44	###	5.41			40.1	40.1	###
2009-Oct-01 Thu	5.45	5.54	5.44	5.48			73.3	73.3	###
2009-Sep-30 Wed	###	5.49	###	5.48			###	###	###
2009-Sep-29 Tue	5.53	5.55	5.42	5.46	5,558,552	30,488,657	28.5	28.5	###
2009-Sep-28 Mon	5.56	5.58	5.45	5.48			###	###	###
2009-Sep-25 Fri	###	###	5.56	###			###	###	0.0
2009-Sep-24 Thu	5.54	5.75	5.48	5.7	9,351,920	###	###	###	0.4
2009-Sep-23 Wed	5.44	5.55	5.44	5.53	5,795,845	###	###	###	###
2009-Sep-22 Tue	5.4	5.46	###	5.42	8,690,624	###	###	###	0.4
2009-Sep-21 Mon	5.58	###	###	5.5			30.7	30.7	0.4
2009-Sep-18 Fri	5.76	5.79	###	###	8,317,788	###	20.4	20.4	0.0
2009-Sep-17 Thu	5.75	5.84	###	5.84			74.0	74.0	0.4
2009-Sep-16 Wed	###	5.75	5.57	5.73	10,585,988	###	75.9	75.9	###
2009-Sep-15 Tue	###	5.71	5.59	###	8,242,321	###	###	###	0.0
2009-Sep-14 Mon	5.58	###	5.53	5.58			###	###	0.4
2009-Sep-11 Fri	5.48	###	5.45	###			80.0	80.0	0.0
2009-Sep-10 Thu	###	5.46	###	5.46			76.0	76.0	###
2009-Sep-09 Wed	5.48	5.52	###	5.44	8,836,722	24,389,352	34.1	34.1	0.4
2009-Sep-08 Tue	###	###	5.49	5.55	8,665,043	23,785,543	###	###	###
2009-Sep-07 Mon	###	5.89	5.51	###			25.6	25.6	0.0
2009-Sep-04 Fri	###	5.72	###	###	10,271,478	29,376,427	###	###	0.0
2009-Sep-03 Thu	###	###	5.57	###			###	###	0.0
2009-Sep-02 Wed	5.7	5.72	###	###	9,210,871	###	###	###	0.0
2009-Sep-01 Tue	5.71	5.75	###	5.72	5,458,279	15,692,552	68.7	68.7	0.4
2009-Aug-31 Mon	5.79	5.82	###	5.77			###	###	0.4
2009-Aug-28 Fri	5.85	5.89	5.72	5.84	13,229,554	###	29.0	29.0	0.4
2009-Aug-27 Thu	5.52	5.72	5.52	5.71	7,526,053	###	87.3	87.3	0.4
2009-Aug-26 Wed	5.5	5.58	5.45	5.55	7,278,542	40,141,159	###	###	###
2009-Aug-25 Tue	5.49	5.52	5.28	5.47	6,044,774	32,641,779	34.8	34.8	###
2009-Aug-24 Mon	5.45	5.53	###	5.45	15,605,189	43,148,347	66.0	66.0	###
2009-Aug-21 Fri	###	###	5.26	5.48	19,684,051	51,769,054	23.8	23.8	###
2009-Aug-20 Thu	###	5.72	5.54	5.7			76.3	76.3	0.4
2009-Aug-19 Wed	###	###	###	###	0				0.0
2009-Aug-18 Tue	###	###	###	###	0				0.0
2009-Aug-17 Mon	###	###	###	###	3,520	0	###	###	0.0
2009-Aug-14 Fri	5.48	###	5.46	###	8,570,226	###	###	###	0.0
2009-Aug-13 Thu	###	5.48	5.28	5.43			72.8	72.8	0.4
2009-Aug-12 Wed	5.25	5.27	###	5.25	2,578,749	###	67.4	67.4	0.4
2009-Aug-11 Tue	###	###	###	###	4,313,578	0	###	###	0.0
2009-Aug-10 Mon	###	###	###	###	4,414,242	0	###	###	0.0
2009-Aug-07 Fri	4.86	###	4.85	###	3,480,989	###	88.7	88.7	0.0
2009-Aug-06 Thu	4.83	###	4.81	###	4,537,873	10,913,584	###	###	0.0
2009-Aug-05 Wed	4.8	###	4.78	4.84	5,730,521	13,695,945	81.5	81.5	0.3
2009-Aug-04 Tue	###	###	4.78	4.79	9,034,673	###	23.2	23.2	0.3
2009-Aug-03 Mon	4.86	###	4.85	4.87			###	###	0.3
2009-Jul-31 Fri	4.85	###	4.8	###	5,925,184	14,220,441	78.1	78.1	0.0
2009-Jul-30 Thu	###	###	###	###			###	###	0.0
2009-Jul-29 Wed	###	###	###	###	5,279,057	0	30.3	30.3	0.0
2009-Jul-28 Tue	###	###	###	###			###	###	0.0
2009-Jul-27 Mon	###	###	5	5	3,724,726	###	30.3	30.3	0.4
2009-Jul-24 Fri	###	###	###	###			###	###	0.0
2009-Jul-23 Thu	###	###	###	###	3,164,158	0	66.3	66.3	0.0
2009-Jul-22 Wed	###	###	###	###			###	###	0.0
2009-Jul-21 Tue	###	###	###	###			26.8	26.8	0.0
2009-Jul-20 Mon	###	5.22	###	###	2,352,027	###	29.2	29.2	0.0
2009-Jul-17 Fri	5.23	5.27	###	###			26.8	26.8	0.0
2009-Jul-16 Thu	5.22	###	###	5.24			72.7	72.7	0.4
2009-Jul-15 Wed	###	5.21	###	###	6,107,876	###	79.8	79.8	0.0
2009-Jul-14 Tue	###	###	###	###	6,671,984	0	72.5	72.5	0.0
2009-Jul-13 Mon	###	###	###	###			81.4	81.4	0.0
2009-Jul-10 Fri	###	###	###	###	4,482,059	0	25.0	25.0	0.0
2009-Jul-09 Thu	###	5.21	5	###	8,360,247	###	86.3	86.3	0.0
2009-Jul-08 Wed	4.77	###	4.73	###	7,592,373	###	###	###	0.0
2009-Jul-07 Tue	4.71	4.74	###	###	5,256,577	12,458,087	###	###	0.0
2009-Jul-06 Mon	###	4.77	4.57	4.71	3,037,022	###	###	###	###
2009-Jul-03 Fri	###	###	4.57	###			###	###	0.0
2009-Jul-02 Thu	4.78	4.8	###	4.7			23.2	23.2	0.3
2009-Jul-01 Wed	4.85	###	4.79	4.79	2,066,576	4,949,449	22.6	22.6	0.3
2009-Jun-30 Tue	4.88	###	4.85	###			81.8	81.8	0.0
2009-Jun-29 Mon	4.81	###	4.77	4.8			###	###	0.3
2009-Jun-26 Fri	4.78	4.86	4.73	4.85			77.2	77.2	###
2009-Jun-25 Thu	4.83	4.84	4.76	4.78	2,488,872	11,946,585	26.7	26.7	###
2009-Jun-24 Wed	4.79	4.86	4.77	4.84	2,349,279	11,311,778	74.5	74.5	0.3
2009-Jun-23 Tue	###	###	4.74	4.81	2,986,370	###	28.0	28.0	###
2009-Jun-22 Mon	###	###	###	###	1,638,027	0	37.5	37.5	0.0
2009-Jun-19 Fri	###	###	###	###	3,496,123	0	###	###	0.0
2009-Jun-18 Thu	5.24	5.24	###	###			###	###	0.0
2009-Jun-17 Wed	###	###	###	###	3,339,453	0	89.0	89.0	0.0
2009-Jun-16 Tue	5	###	###	###	1,919,228	0	34.2	34.2	0.0
2009-Jun-15 Mon	###	###	###	###	3,670,386	0	39.0	39.0	0.0
2009-Jun-12 Fri	###	###	###	###	2,955,389	0	79.7	79.7	0.0
2009-Jun-11 Thu	###	###	###	###			20.2	20.2	0.0
2009-Jun-10 Wed	###	###	###	###			###	###	0.0
2009-Jun-09 Tue	###	###	###	###	3,075,458	0	85.8	85.8	0.0
2009-Jun-05 Fri	5	###	###	###			34.3	34.3	0.0
2009-Jun-04 Thu	5	###	###	###	2,698,426	0	###	###	0.0
2009-Jun-03 Wed	4.88	###	4.82	5			76.0	76.0	0.4
2009-Jun-02 Tue	###	###	###	5	2,957,570	0	###	###	0.4
2009-Jun-01 Mon	###	###	###	###			###	###	0.0
2009-May-29 Fri	4.88	###	4.82	###	4,271,540	###	87.3	87.3	0.0
2009-May-28 Thu	###	###	4.86	###			72.1	72.1	0.0
2009-May-27 Wed	4.8	###	4.8	###			###	###	0.0
2009-May-26 Tue	4.8	4.84	4.71	4.75	4,001,953	19,109,325	25.6	25.6	###
2009-May-25 Mon	4.7	4.89	###	4.87			###	###	0.3
2009-May-22 Fri	4.86	4.86	###	###	3,673,943	8,927,681	###	###	0.0
2009-May-21 Thu	4.87	###	4.82	4.88			###	###	0.3
2009-May-20 Wed	###	###	4.75	4.78			11.5	11.5	###
2009-May-19 Tue	###	###	4.87	###			###	###	0.0
2009-May-18 Mon	4.8	###	4.76	###			###	###	0.0
2009-May-15 Fri	4.89	###	4.79	4.82			26.8	26.8	0.3
2009-May-14 Thu	###	###	4.86	4.89			###	###	###
2009-May-13 Wed	###	###	###	###			###	###	0.0
2009-May-12 Tue	###	###	###	###	5,220,970	0	32.9	32.9	0.0
2009-May-11 Mon	###	5.23	###	###			80.8	80.8	0.0
2009-May-08 Fri	###	5.22	###	###	2,160,572	###	77.8	77.8	0.0
2009-May-07 Thu	###	###	4.89	###			70.4	70.4	0.0
2009-May-06 Wed	4.85	###	4.84	4.89	1,722,748	4,169,050	###	###	###
2009-May-05 Tue	###	###	4.77	4.89	3,504,124	###	30.9	30.9	###
2009-May-04 Mon	4.85	###	4.82	###	2,015,445	4,857,222	###	###	0.0
2009-May-01 Fri	4.71	###	4.71	4.88			85.1	85.1	0.3
2009-Apr-30 Thu	###	4.87	###	4.79	5,169,752	12,588,346	###	###	0.3
2009-Apr-29 Wed	###	###	4.49	4.59			27.2	27.2	0.3
2009-Apr-28 Tue	4.85	4.88	4.72	4.72			18.5	18.5	0.3
2009-Apr-27 Mon	4.8	4.88	4.73	4.82	999,278	###	###	###	0.3
2009-Apr-24 Fri	###	###	###	4.75			11.1	11.1	###
2009-Apr-23 Thu	4.8	###	4.78	###	2,133,559	###	81.6	81.6	0.0
2009-Apr-22 Wed	###	###	4.75	4.87			###	###	0.3
2009-Apr-21 Tue	5	###	4.88	###			32.0	32.0	0.0
2009-Apr-20 Mon	###	5.21	###	###			74.2	74.2	0.0
2009-Apr-17 Fri	###	5.25	###	###	4,155,629	10,908,526	31.9	31.9	0.0
2009-Apr-16 Thu	###	5.25	###	###			###	###	0.0
2009-Apr-15 Wed	###	###	4.88	5	2,731,286	###	###	###	0.4
2009-Apr-14 Tue	4.88	###	4.8	4.88	2,706,126	###	###	###	0.3
2009-Apr-09 Thu	4.56	4.74	4.54	4.73	3,049,229	14,148,422	###	###	0.3