(APN) APN NEWS & MEDIA LIMITED Daily Prices Page 4

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

_{Currently Fri 24-Apr-19 02:26:48 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(APN) APN NEWS & MEDIA LIMITED Daily Prices Page 4...

TOC Company Info for APN Limits

Company Details for (APN) APN NEWS & MEDIA LIMITED

Listing Code	APN
Listing Name	APN NEWS & MEDIA LIMITED
GICS Sector	Media
ISIN Name	APN NEWS & MEDIA
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000APN4

Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for APN .. Monday 8th May 2017

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	###	0.0
MAX	6.2	213,662,853	99.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for APN Bottom

<< Previous 1 2 3 4 5 6 7 8 9 Next >>

End of day Prices (full format),

600 Days for (APN) APN NEWS & MEDIA LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.15
2010-Feb-24 Wed	###	###	2.25	2.26			###	###	###
2010-Feb-23 Tue	2.4	2.4	###	###			14.2	14.2	0.0
2010-Feb-22 Mon	2.42	2.45	###	2.4	1,870,277	2,291,089	###	###	###
2010-Feb-19 Fri	###	2.44	###	###	1,323,373	###	83.9	83.9	0.0
2010-Feb-18 Thu	###	###	2.28	###	1,240,558	###	35.3	35.3	0.0
2010-Feb-17 Wed	2.29	###	2.28	2.29			###	###	###
2010-Feb-16 Tue	2.28	###	2.27	2.28			###	###	0.2
2010-Feb-15 Mon	2.29	###	2.26	2.27	308,551	###	###	###	0.2
2010-Feb-12 Fri	###	###	2.29	###			68.8	68.8	0.0
2010-Feb-11 Thu	2.27	###	2.27	###			74.8	74.8	0.0
2010-Feb-10 Wed	###	###	2.27	2.29	2,472,181	2,805,925	###	###	###
2010-Feb-09 Tue	2.23	2.27	2.23	2.25			78.4	78.4	###
2010-Feb-08 Mon	###	###	2.26	2.27	830,124	938,040	###	###	0.2
2010-Feb-05 Fri	###	###	2.28	###			76.7	76.7	0.0
2010-Feb-04 Thu	2.4	2.4	###	###			###	###	0.0
2010-Feb-03 Wed	###	2.4	2.29	###			###	###	0.0
2010-Feb-02 Tue	2.24	###	2.24	###	1,063,548	1,191,173	###	###	0.0
2010-Feb-01 Mon	2.26	2.26	###	2.25	1,853,580	2,094,545	54.1	54.1	###
2010-Jan-29 Fri	2.27	###	2.26	###	2,545,757	###	86.7	86.7	0.0
2010-Jan-28 Thu	###	###	2.27	###	2,470,382	2,803,883	###	###	0.0
2010-Jan-27 Wed	2.27	###	2.27	###	989,156	###	90.0	90.0	0.0
2010-Jan-25 Mon	###	###	###	###	709,354	0	23.9	23.9	0.0
2010-Jan-22 Fri	2.29	###	2.27	###	4,343,972	###	87.5	87.5	0.0
2010-Jan-21 Thu	###	###	###	###			###	###	0.0
2010-Jan-20 Wed	2.43	2.45	###	###			23.4	23.4	0.0
2010-Jan-19 Tue	###	2.43	###	2.4	1,145,572	###	###	###	###
2010-Jan-18 Mon	###	###	2.29	###			67.2	67.2	0.0
2010-Jan-15 Fri	###	###	2.27	###			###	###	0.0
2010-Jan-14 Thu	2.42	2.44	###	###			###	###	0.0
2010-Jan-13 Wed	###	2.43	###	2.41	698,551	###	80.0	80.0	0.2
2010-Jan-12 Tue	2.42	2.42	###	2.41	477,326	###	###	###	0.2
2010-Jan-11 Mon	###	2.42	###	2.41	859,755	###	###	###	0.2
2010-Jan-08 Fri	2.45	2.47	###	###	882,183	###	6.9	6.9	0.0
2010-Jan-07 Thu	###	2.43	###	2.42			###	###	0.2
2010-Jan-06 Wed	###	###	2.28	###	330,078	376,288	20.7	20.7	0.0
2010-Jan-05 Tue	###	###	###	###	554,970	0	###	###	0.0
2010-Jan-04 Mon	###	###	###	###			###	###	0.0
2009-Dec-31 Thu	###	###	###	###			###	###	0.0
2009-Dec-30 Wed	###	###	###	###			###	###	0.0
2009-Dec-29 Tue	###	###	###	###	766,251	0	###	###	0.0
2009-Dec-24 Thu	2.29	###	2.27	###			76.9	76.9	0.0
2009-Dec-23 Wed	2.25	2.29	2.24	2.27			69.3	69.3	0.2
2009-Dec-22 Tue	2.22	2.27	2.22	2.25			78.9	78.9	###
2009-Dec-21 Mon	2.24	2.29	2.23	2.24			72.9	72.9	###
2009-Dec-18 Fri	2.2	2.28	###	2.25			82.5	82.5	###
2009-Dec-17 Thu	2.22	2.26	###	2.24			###	###	###
2009-Dec-16 Wed	###	2.25	###	###			###	###	0.0
2009-Dec-15 Tue	2.23	2.27	###	2.21	859,153	###	###	###	0.2
2009-Dec-14 Mon	2.24	2.28	2.22	2.26			77.8	77.8	###
2009-Dec-11 Fri	2.29	###	2.25	2.25			19.8	19.8	###
2009-Dec-10 Thu	2.26	###	2.24	2.25	1,286,945	1,441,378	36.9	36.9	###
2009-Dec-09 Wed	2.28	###	2.25	2.25			26.8	26.8	###
2009-Dec-08 Tue	###	###	2.22	###	1,720,742	1,910,023	###	###	0.0
2009-Dec-07 Mon	2.4	2.41	###	###			###	###	0.0
2009-Dec-04 Fri	2.46	2.46	###	###	893,320	1,098,783	###	###	0.0
2009-Dec-03 Thu	###	2.46	###	2.4			76.3	76.3	###
2009-Dec-02 Wed	###	2.46	###	###	1,393,625	1,714,158	71.4	71.4	0.0
2009-Dec-01 Tue	###	###	2.29	###	1,084,574	###	###	###	0.0
2009-Nov-30 Mon	###	###	###	###	680,384	0	###	###	0.0
2009-Nov-27 Fri	2.4	2.4	###	###			###	###	0.0
2009-Nov-26 Thu	2.52	2.52	2.47	2.48	602,971	###	25.7	25.7	0.2
2009-Nov-25 Wed	2.47	2.51	2.42	2.48	1,762,726	###	###	###	0.2
2009-Nov-24 Tue	2.42	2.58	2.42	2.43			79.7	79.7	###
2009-Nov-23 Mon	###	2.48	###	2.42			###	###	0.2
2009-Nov-20 Fri	###	2.4	###	###	1,097,949	###	###	###	0.0
2009-Nov-19 Thu	2.5	###	###	###			###	###	0.0
2009-Nov-18 Wed	2.41	2.48	2.41	2.45			###	###	0.2
2009-Nov-17 Tue	###	###	###	###	1,485,787	0	86.2	86.2	0.0
2009-Nov-16 Mon	2.28	###	2.26	###	1,580,245	1,785,676	76.6	76.6	0.0
2009-Nov-13 Fri	2.29	###	2.25	2.29	1,733,344	###	66.6	66.6	###
2009-Nov-12 Thu	2.4	2.4	2.29	###	1,394,944	3,271,143	13.6	13.6	0.0
2009-Nov-11 Wed	###	2.42	###	###	1,518,926	###	###	###	0.0
2009-Nov-10 Tue	###	###	2.26	###	2,144,859	###	36.1	36.1	0.0
2009-Nov-09 Mon	2.21	###	2.21	###			###	###	0.0
2009-Nov-06 Fri	2.22	2.25	###	2.21			###	###	0.2
2009-Nov-05 Thu	2.24	2.24	###	2.2			29.3	29.3	0.2
2009-Nov-04 Wed	2.25	###	2.2	2.22	1,296,140	1,425,754	###	###	0.2
2009-Nov-03 Tue	2.22	###	###	2.24	898,883	0	79.0	79.0	###
2009-Nov-02 Mon	2.2	2.24	###	2.21			###	###	0.2
2009-Oct-30 Fri	###	2.4	###	2.26	2,081,382	2,497,658	###	###	###
2009-Oct-29 Thu	###	###	2.21	2.27	2,495,584	2,757,620	39.4	39.4	0.2
2009-Oct-28 Wed	###	2.43	###	###			86.3	86.3	0.0
2009-Oct-27 Tue	###	2.41	###	###	2,656,845	###	###	###	0.0
2009-Oct-26 Mon	2.46	2.49	2.42	2.46			70.3	70.3	0.2
2009-Oct-23 Fri	2.41	2.49	###	2.49			88.5	88.5	0.2
2009-Oct-22 Thu	###	2.4	###	###	1,151,721	###	36.2	36.2	0.0
2009-Oct-21 Wed	2.41	2.43	###	2.4			###	###	###
2009-Oct-20 Tue	###	2.48	###	2.41			###	###	0.2
2009-Oct-19 Mon	2.25	###	2.23	###			88.2	88.2	0.0
2009-Oct-16 Fri	2.28	2.29	2.21	2.25	673,850	###	###	###	###
2009-Oct-15 Thu	2.29	###	###	2.27			###	###	0.2
2009-Oct-14 Wed	2.21	###	2.21	2.27			###	###	0.2
2009-Oct-13 Tue	###	2.27	###	2.25	2,099,572	###	83.3	83.3	###
2009-Oct-12 Mon	2.21	2.22	###	###	2,747,458	3,049,678	###	###	0.0
2009-Oct-09 Fri	###	2.27	###	###			###	###	0.0
2009-Oct-08 Thu	###	###	###	###			###	###	0.0
2009-Oct-07 Wed	###	###	###	###			18.5	18.5	0.0
2009-Oct-06 Tue	###	###	###	###			14.9	14.9	0.0
2009-Oct-05 Mon	###	###	###	###			###	###	0.0
2009-Oct-02 Fri	###	###	###	###	2,519,659	0	28.8	28.8	0.0
2009-Oct-01 Thu	###	###	###	###			###	###	0.0
2009-Sep-30 Wed	1.985	###	1.985	###	1,241,120	###	89.2	89.2	0.0
2009-Sep-29 Tue	###	###	###	1.955	3,291,329	0	###	###	###
2009-Sep-28 Mon	2	###	###	###	585,082	0	###	###	0.0
2009-Sep-25 Fri	###	###	2	###	1,217,053	1,217,053	70.3	70.3	0.0
2009-Sep-24 Thu	2	###	###	###	1,170,478	0	74.1	74.1	0.0
2009-Sep-23 Wed	###	###	###	###			30.2	30.2	0.0
2009-Sep-22 Tue	###	###	###	2			###	###	0.1
2009-Sep-21 Mon	###	###	2	###			71.9	71.9	0.0
2009-Sep-18 Fri	###	###	###	###	1,248,227	0	73.2	73.2	0.0
2009-Sep-17 Thu	2	###	###	###	1,983,989	0	###	###	0.0
2009-Sep-16 Wed	###	###	1.955	2			###	###	0.1
2009-Sep-15 Tue	###	1.985	###	###	2,617,043	###	###	###	0.0
2009-Sep-14 Mon	2	###	###	###			###	###	0.0
2009-Sep-11 Fri	1.985	###	1.985	2	1,967,376	1,952,620	70.0	70.0	0.1
2009-Sep-10 Thu	###	###	###	1.985			###	###	###
2009-Sep-09 Wed	###	###	1.925	###			###	###	0.0
2009-Sep-08 Tue	###	###	###	###			65.0	65.0	0.0
2009-Sep-07 Mon	###	###	1.88	###			###	###	0.0
2009-Sep-04 Fri	###	1.87	1.81	1.855			80.8	80.8	0.1
2009-Sep-03 Thu	1.825	1.875	1.81	1.825	1,638,246	###	62.0	62.0	###
2009-Sep-02 Wed	1.72	1.8	###	1.79	3,270,026	2,943,023	###	###	0.1
2009-Sep-01 Tue	###	1.845	1.775	1.785	2,975,281	5,385,258	###	###	0.1
2009-Aug-31 Mon	###	###	###	1.89			###	###	###
2009-Aug-28 Fri	1.855	###	1.855	###			###	###	0.0
2009-Aug-27 Thu	###	###	###	1.89	8,326,046	0	35.8	35.8	###
2009-Aug-26 Wed	1.86	###	1.86	1.885	2,198,625	2,044,721	70.4	70.4	0.1
2009-Aug-25 Tue	1.79	1.875	###	1.82	7,518,842	###	77.5	77.5	###
2009-Aug-24 Mon	###	1.81	###	1.75			89.1	89.1	0.1
2009-Aug-21 Fri	###	1.725	1.645	1.675			41.3	41.3	###
2009-Aug-20 Thu	1.825	1.825	1.76	1.77			19.3	19.3	###
2009-Aug-19 Wed	1.775	###	1.7	1.78			71.4	71.4	0.1
2009-Aug-18 Tue	1.77	1.81	###	1.775			71.2	71.2	###
2009-Aug-17 Mon	###	1.8	1.75	1.77	327,379	###	###	###	###
2009-Aug-14 Fri	1.83	1.84	1.8	1.82			###	###	###
2009-Aug-13 Thu	1.775	1.84	1.775	1.84			###	###	###
2009-Aug-12 Wed	1.77	###	1.76	1.775			68.4	68.4	###
2009-Aug-11 Tue	###	###	1.75	1.785			24.9	24.9	0.1
2009-Aug-10 Mon	1.8	1.84	1.8	###	953,451	1,735,280	###	###	0.0
2009-Aug-07 Fri	1.8	1.825	1.78	1.8	1,931,754	3,481,986	###	###	0.1
2009-Aug-06 Thu	1.75	1.82	1.73	1.82			87.7	87.7	###
2009-Aug-05 Wed	1.8	1.845	1.72	1.82	2,382,455	4,246,726	82.9	82.9	###
2009-Aug-04 Tue	###	1.925	###	###			9.0	9.0	0.0
2009-Aug-03 Mon	###	###	1.87	###	3,756,725	###	66.6	66.6	0.0
2009-Jul-31 Fri	1.87	1.875	1.82	###			###	###	0.0
2009-Jul-30 Thu	1.81	1.85	###	###			###	###	0.0
2009-Jul-29 Wed	1.73	1.79	1.71	1.78	3,947,044	6,907,327	84.1	84.1	0.1
2009-Jul-28 Tue	###	1.73	###	1.72	2,223,624	###	76.8	76.8	0.1
2009-Jul-27 Mon	1.72	1.74	###	###			15.4	15.4	0.0
2009-Jul-24 Fri	###	1.72	###	1.7	2,775,022	###	36.0	36.0	###
2009-Jul-23 Thu	###	###	###	###			70.3	70.3	0.0
2009-Jul-22 Wed	1.53	1.645	1.525	###	3,122,949	4,949,874	###	###	0.0
2009-Jul-21 Tue	1.5	1.54	1.485	1.53			###	###	###
2009-Jul-20 Mon	1.475	###	1.46	1.49	3,915,722	2,858,477	###	###	###
2009-Jul-17 Fri	1.48	1.48	1.455	1.47	1,142,072	###	30.5	30.5	###
2009-Jul-16 Thu	1.475	1.485	1.46	1.475			71.4	71.4	0.1
2009-Jul-15 Wed	1.43	1.44	###	###	4,256,943	###	64.1	64.1	0.0
2009-Jul-14 Tue	###	1.42	###	1.42			###	###	###
2009-Jul-13 Mon	1.42	1.42	1.385	###	1,305,547	1,831,029	24.3	24.3	0.0
2009-Jul-10 Fri	1.385	###	###	###			71.8	71.8	0.0
2009-Jul-09 Thu	###	###	###	1.355	1,055,189	0	78.2	78.2	###
2009-Jul-08 Wed	1.355	###	###	###	1,596,276	0	35.9	35.9	0.0
2009-Jul-07 Tue	1.4	1.4	###	###	1,547,372	###	###	###	0.0
2009-Jul-06 Mon	###	1.4	###	###			###	###	0.0
2009-Jul-03 Fri	###	1.375	1.345	1.355	539,086	733,156	21.2	21.2	###
2009-Jul-02 Thu	1.45	1.45	###	###			11.3	11.3	0.0
2009-Jul-01 Wed	1.44	1.44	1.4	1.425	988,750	1,404,025	23.8	23.8	###
2009-Jun-30 Tue	1.46	1.49	1.43	1.475			74.7	74.7	0.1
2009-Jun-29 Mon	###	1.47	1.43	1.445			33.6	33.6	###
2009-Jun-26 Fri	###	1.48	1.4	1.47	4,888,045	7,038,784	89.3	89.3	###
2009-Jun-25 Thu	###	1.42	###	1.42	1,533,449	1,088,748	###	###	###
2009-Jun-24 Wed	###	1.4	###	1.385			###	###	0.1
2009-Jun-23 Tue	###	###	###	1.385			89.3	89.3	0.1
2009-Jun-22 Mon	1.43	1.45	###	###	2,251,246	1,632,153	78.7	78.7	0.0
2009-Jun-19 Fri	1.485	###	1.42	1.475	2,138,451	###	35.0	35.0	0.1
2009-Jun-18 Thu	###	###	1.47	###	3,047,882	###	###	###	0.0
2009-Jun-17 Wed	1.49	1.54	###	1.49			76.4	76.4	###
2009-Jun-16 Tue	1.53	1.57	1.485	1.51			###	###	0.1
2009-Jun-15 Mon	1.58	1.645	1.525	1.56	2,645,377	4,192,922	###	###	###
2009-Jun-12 Fri	1.58	1.585	1.51	1.575	2,776,879	4,297,220	###	###	0.1
2009-Jun-11 Thu	1.5	###	1.485	1.55			82.7	82.7	###
2009-Jun-10 Wed	1.51	1.51	1.47	###	3,683,940	5,489,070	###	###	0.0
2009-Jun-09 Tue	1.5	1.54	1.48	1.5	4,668,483	###	###	###	0.1
2009-Jun-05 Fri	1.55	1.56	1.48	1.525			###	###	0.1
2009-Jun-04 Thu	1.4	###	###	1.44	2,263,229	0	###	###	0.1
2009-Jun-03 Wed	###	1.4	###	###	4,287,029	3,000,920	79.3	79.3	0.0
2009-Jun-02 Tue	###	###	###	###			###	###	0.0
2009-Jun-01 Mon	1.27	###	1.27	###	3,228,852	2,050,321	77.4	77.4	0.0
2009-May-29 Fri	1.275	###	1.275	###	1,035,751	###	###	###	0.0
2009-May-28 Thu	1.275	###	1.255	###			81.8	81.8	0.0
2009-May-27 Wed	1.285	###	1.285	###			74.2	74.2	0.0
2009-May-26 Tue	1.24	1.28	1.23	1.28			###	###	###
2009-May-25 Mon	1.26	1.26	1.24	1.245			31.1	31.1	0.1
2009-May-22 Fri	1.22	###	###	1.255	11,945,343	0	84.7	84.7	###
2009-May-21 Thu	###	1.23	1.145	1.23			93.6	93.6	0.1
2009-May-20 Wed	###	###	###	###	0				0.0
2009-May-19 Tue	###	###	###	###	0				0.0
2009-May-18 Mon	###	1.2	1.175	###			78.3	78.3	0.0
2009-May-15 Fri	###	###	###	###			83.8	83.8	0.0
2009-May-14 Thu	1.245	1.25	###	###	973,056	###	13.3	13.3	0.0
2009-May-13 Wed	1.21	1.29	1.21	1.275	1,811,040	###	87.7	87.7	###
2009-May-12 Tue	1.28	1.28	###	1.21	1,392,054	###	###	###	###
2009-May-11 Mon	###	###	###	1.27	778,477	0	24.3	24.3	###
2009-May-08 Fri	###	###	###	###			###	###	0.0
2009-May-07 Thu	###	###	1.26	###			###	###	0.0
2009-May-06 Wed	1.41	1.42	1.27	###			###	###	0.0
2009-May-05 Tue	###	1.5	###	1.41	3,545,384	###	7.6	7.6	###
2009-May-04 Mon	###	1.485	###	1.425	1,055,283	783,547	76.9	76.9	###
2009-May-01 Fri	1.385	1.4	###	###	797,555	558,288	30.1	30.1	0.0
2009-Apr-30 Thu	1.425	1.445	###	1.4			20.7	20.7	###
2009-Apr-29 Wed	###	1.46	###	###			###	###	0.0
2009-Apr-28 Tue	1.4	1.45	1.375	1.4	1,700,077	2,401,358	70.1	70.1	###
2009-Apr-27 Mon	###	###	1.44	1.46	536,385	###	###	###	0.1
2009-Apr-24 Fri	1.43	###	1.425	1.46			83.5	83.5	0.1
2009-Apr-23 Thu	1.52	###	1.47	1.5			24.4	24.4	0.1
2009-Apr-22 Wed	1.48	1.55	1.48	1.52	1,335,847	###	###	###	0.1
2009-Apr-21 Tue	1.58	1.58	1.455	1.5			###	###	0.1
2009-Apr-20 Mon	###	1.8	###	1.625	799,027	719,124	81.6	81.6	###
2009-Apr-17 Fri	###	###	1.54	###	1,599,587	1,231,681	69.5	69.5	0.0
2009-Apr-16 Thu	###	###	1.58	###	1,468,782	###	###	###	0.0
2009-Apr-15 Wed	###	1.675	1.425	###			###	###	0.0
2009-Apr-14 Tue	1.4	1.45	1.4	###			78.7	78.7	0.0
2009-Apr-09 Thu	###	###	###	###			###	###	0.0
2009-Apr-08 Wed	1.275	###	1.26	1.285	437,243	###	###	###	###
2009-Apr-07 Tue	1.28	###	1.26	1.285	1,331,088	838,585	###	###	###
2009-Apr-06 Mon	1.27	1.325	1.255	1.285			70.5	70.5	###
2009-Apr-03 Fri	###	###	1.25	1.255			###	###	###
2009-Apr-02 Thu	1.23	1.275	1.185	1.245	2,685,276	3,302,889	###	###	0.1
2009-Apr-01 Wed	###	1.2	###	1.2	1,341,376	804,825	92.1	92.1	0.1
2009-Mar-31 Tue	1.22	1.23	1.125	###			8.6	8.6	0.0
2009-Mar-30 Mon	1.23	1.27	1.21	1.23			###	###	0.1
2009-Mar-27 Fri	1.26	1.275	1.2	1.255			###	###	###
2009-Mar-26 Thu	1.255	1.275	###	1.25			###	###	###
2009-Mar-25 Wed	1.23	1.29	###	1.25			###	###	###
2009-Mar-24 Tue	1.4	1.45	1.23	1.255	617,485	827,429	3.2	3.2	###
2009-Mar-23 Mon	###	###	###	###	597,940	0	84.5	84.5	0.0
2009-Mar-20 Fri	1.28	1.345	1.275	1.345			###	###	###
2009-Mar-19 Thu	1.29	1.375	1.25	###	3,582,451	###	75.7	75.7	0.0
2009-Mar-18 Wed	1.29	1.29	###	1.29			###	###	0.1
2009-Mar-17 Tue	###	###	###	###	1,682,153	0	###	###	0.0
2009-Mar-16 Mon	###	###	###	###	1,444,781	0	73.9	73.9	0.0
2009-Mar-13 Fri	###	###	###	###			18.7	18.7	0.0
2009-Mar-12 Thu	###	###	###	###			85.6	85.6	0.0
2009-Mar-11 Wed	###	###	###	###	792,028	0	24.6	24.6	0.0
2009-Mar-10 Tue	###	###	###	1			###	###	###
2009-Mar-09 Mon	###	###	###	###			79.5	79.5	0.0
2009-Mar-06 Fri	###	###	0.89	###			###	###	0.0
2009-Mar-05 Thu	###	1.045	###	0.975			###	###	###
2009-Mar-04 Wed	###	###	1	###			###	###	0.0
2009-Mar-03 Tue	1.21	1.21	###	###			11.6	11.6	0.0
2009-Mar-02 Mon	###	1.23	###	1.22			93.1	93.1	0.1
2009-Feb-27 Fri	###	###	###	###			###	###	0.0
2009-Feb-26 Thu	###	###	###	###			###	###	0.0
2009-Feb-25 Wed	1.125	1.275	###	###			###	###	0.0
2009-Feb-24 Tue	1.23	###	1.075	###			###	###	0.0
2009-Feb-23 Mon	###	###	###	1.23			###	###	0.1
2009-Feb-20 Fri	1.24	1.325	###	###			92.0	92.0	0.0
2009-Feb-19 Thu	###	###	1.2	1.245	2,821,284	1,692,770	###	###	0.1
2009-Feb-18 Wed	###	1.375	1.185	###	516,980	###	12.8	12.8	0.0
2009-Feb-17 Tue	1.5	1.55	1.4	1.4	744,482	###	###	###	###
2009-Feb-16 Mon	###	1.54	1.48	1.5	415,779	627,826	###	###	0.1
2009-Feb-13 Fri	1.51	1.54	1.46	1.5	716,642	###	22.3	22.3	0.1
2009-Feb-12 Thu	###	1.55	###	1.53	742,654	575,556	###	###	###
2009-Feb-11 Wed	1.4	1.445	1.355	1.42	631,775	884,485	###	###	###
2009-Feb-10 Tue	1.56	1.56	###	1.45			###	###	###
2009-Feb-09 Mon	###	###	1.47	1.52	1,749,143	1,285,620	###	###	0.1
2009-Feb-06 Fri	###	###	###	1.57			###	###	0.1
2009-Feb-05 Thu	###	###	###	###			###	###	0.0
2009-Feb-04 Wed	1.75	1.76	###	###			20.9	20.9	0.0
2009-Feb-03 Tue	###	###	###	1.78	2,685,753	0	###	###	0.1
2009-Feb-02 Mon	###	###	1.86	###	708,971	659,343	16.0	16.0	0.0
2009-Jan-30 Fri	###	###	###	###			19.7	19.7	0.0
2009-Jan-29 Thu	###	###	2	###			###	###	0.0
2009-Jan-28 Wed	2	###	2	###			###	###	0.0
2009-Jan-27 Tue	###	###	###	###			###	###	0.0
2009-Jan-23 Fri	###	###	###	###			43.4	43.4	0.0
2009-Jan-22 Thu	###	2.24	###	2.21	288,374	322,978	###	###	0.2
2009-Jan-21 Wed	2.21	2.24	###	###	406,878	###	21.4	21.4	0.0
2009-Jan-20 Tue	2.27	2.27	2.2	2.22	212,844	###	###	###	0.2
2009-Jan-19 Mon	2.29	###	2.21	###	167,220	184,778	###	###	0.0
2009-Jan-16 Fri	2.26	###	###	2.25	614,422	0	###	###	###
2009-Jan-15 Thu	2.24	###	2.24	2.28	428,781	###	###	###	0.2
2009-Jan-14 Wed	2.25	###	2.23	###			91.7	91.7	0.0
2009-Jan-13 Tue	###	###	2.25	2.29	780,280	###	###	###	###
2009-Jan-12 Mon	2.4	2.41	###	2.4			###	###	###
2009-Jan-09 Fri	###	2.45	###	2.43			89.7	89.7	###
2009-Jan-08 Thu	###	###	2.28	###			76.3	76.3	0.0
2009-Jan-07 Wed	###	2.47	###	2.4			###	###	###
2009-Jan-06 Tue	2.45	2.54	###	2.41			###	###	0.2
2009-Jan-05 Mon	2.47	2.55	###	2.4	373,888	###	22.1	22.1	###
2009-Jan-02 Fri	2.54	2.54	2.4	2.46			###	###	0.2
2008-Dec-31 Wed	2.45	2.57	2.4	2.48	353,850	###	###	###	0.2
2008-Dec-30 Tue	2.42	2.45	###	###	446,723	###	13.6	13.6	0.0
2008-Dec-29 Mon	2.58	2.58	###	2.42			5.5	5.5	0.2
2008-Dec-24 Wed	2.43	2.54	2.42	2.45			###	###	0.2
2008-Dec-23 Tue	2.46	2.59	2.42	2.45			###	###	0.2
2008-Dec-22 Mon	2.41	2.59	###	2.48			###	###	0.2
2008-Dec-19 Fri	2.44	###	###	2.59			###	###	0.2
2008-Dec-18 Thu	2.5	2.59	2.41	2.46			21.9	21.9	0.2
2008-Dec-17 Wed	2.43	2.48	###	2.45			75.7	75.7	0.2
2008-Dec-16 Tue	###	2.51	2.25	###			###	###	0.0
2008-Dec-15 Mon	###	2.46	2.26	2.41	494,173	1,166,248	###	###	0.2
2008-Dec-12 Fri	###	###	###	2.25	586,479	0	###	###	###
2008-Dec-11 Thu	2.26	2.26	###	###	526,082	594,472	###	###	0.0
2008-Dec-10 Wed	2.26	2.27	###	2.2	832,775	###	16.0	16.0	0.2
2008-Dec-09 Tue	###	###	###	2.2			15.8	15.8	0.2
2008-Dec-08 Mon	2.28	2.47	2.24	###	986,084	2,322,227	###	###	0.0
2008-Dec-05 Fri	###	2.27	###	2.2			84.7	84.7	0.2
2008-Dec-04 Thu	2.45	2.45	###	###	952,852	1,167,243	14.9	14.9	0.0
2008-Dec-03 Wed	###	###	2.42	2.42	159,159	192,582	###	###	0.2
2008-Dec-02 Tue	2.47	2.71	2.47	###	325,684	843,521	93.0	93.0	0.0
2008-Dec-01 Mon	2.59	2.59	2.52	2.53	304,551	778,127	###	###	###
2008-Nov-28 Fri	2.5	###	2.5	2.59			###	###	0.2
2008-Nov-27 Thu	2.56	2.59	2.46	2.5	548,479	###	###	###	0.2
2008-Nov-26 Wed	2.78	2.78	2.5	2.5			###	###	0.2
2008-Nov-25 Tue	###	2.85	2.55	2.75	709,748	###	83.7	83.7	###
2008-Nov-24 Mon	2.47	2.59	2.4	2.57			88.1	88.1	###
2008-Nov-21 Fri	2.28	###	2.27	2.52	468,246	531,459	###	###	###
2008-Nov-20 Thu	###	2.42	2.27	###	1,495,480	###	33.0	33.0	0.0
2008-Nov-19 Wed	###	###	2.44	2.5	667,746	814,650	27.4	27.4	0.2
2008-Nov-18 Tue	###	###	2.53	###	393,240	497,448	47.5	47.5	0.0
2008-Nov-17 Mon	###	2.81	###	###			###	###	0.0
2008-Nov-14 Fri	2.82	2.88	###	2.77			32.2	32.2	0.2
2008-Nov-13 Thu	2.73	2.8	###	2.75			83.2	83.2	###
2008-Nov-12 Wed	2.89	###	2.76	2.8	399,785	###	###	###	0.2
2008-Nov-11 Tue	2.8	###	2.8	###	542,346	759,284	91.4	91.4	0.0
2008-Nov-10 Mon	###	###	###	###			###	###	0.0
2008-Nov-07 Fri	2.85	###	2.82	2.89			76.2	76.2	###
2008-Nov-06 Thu	2.8	###	2.8	###			92.5	92.5	0.0
2008-Nov-05 Wed	###	###	###	###			23.2	23.2	0.0
2008-Nov-04 Tue	###	3.21	3	###	1,121,150	3,481,170	67.2	67.2	0.0
2008-Nov-03 Mon	###	###	###	###	480,045	0	###	###	0.0
2008-Oct-31 Fri	2.25	2.55	2.25	2.41			###	###	0.2
2008-Oct-30 Thu	###	###	###	###			62.7	62.7	0.0
2008-Oct-29 Wed	###	###	###	###	430,982	0	9.5	9.5	0.0
2008-Oct-28 Tue	2.42	2.46	2.29	###			31.9	31.9	0.0
2008-Oct-27 Mon	2.53	###	###	2.41	337,922	0	###	###	0.2
2008-Oct-24 Fri	###	###	2.45	2.52	372,089	###	###	###	###
2008-Oct-23 Thu	2.57	###	2.56	###	345,849	442,686	###	###	0.0
2008-Oct-22 Wed	###	###	2.71	2.71	266,387	360,954	11.3	11.3	###
2008-Oct-21 Tue	2.88	###	2.82	###	462,957	###	79.2	79.2	0.0
2008-Oct-20 Mon	2.84	###	2.78	2.87	277,382	###	76.0	76.0	###
2008-Oct-17 Fri	2.8	###	###	2.84	1,811,582	0	86.7	86.7	0.2
2008-Oct-16 Thu	###	###	2.72	2.76			###	###	0.2
2008-Oct-15 Wed	###	###	###	###	863,779	0	79.8	79.8	0.0
2008-Oct-14 Tue	###	###	###	###			14.3	14.3	0.0
2008-Oct-13 Mon	###	3.2	2.85	###	885,321	###	###	###	0.0
2008-Oct-10 Fri	2.8	###	2.72	2.81	922,570	###	###	###	###
2008-Oct-09 Thu	###	###	2.89	###			27.6	27.6	0.0
2008-Oct-08 Wed	###	###	###	###			###	###	0.0
2008-Oct-07 Tue	###	3.21	###	###	402,887	###	83.6	83.6	0.0
2008-Oct-06 Mon	3.26	3.29	###	###			19.6	19.6	0.0
2008-Oct-03 Fri	###	3.27	###	3.26	330,343	###	###	###	0.2
2008-Oct-02 Thu	###	###	###	3.22			###	###	0.2
2008-Oct-01 Wed	###	3.43	###	###			###	###	0.0
2008-Sep-30 Tue	3.59	3.59	3.2	3.21			4.4	4.4	###
2008-Sep-29 Mon	###	3.4	3.29	###	2,182,148	7,299,285	46.3	46.3	0.0
2008-Sep-26 Fri	3.4	3.43	3.24	###			23.8	23.8	0.0
2008-Sep-25 Thu	3.26	3.49	###	###	1,163,474	###	###	###	0.0
2008-Sep-24 Wed	3.2	3.25	###	3.2	350,752	569,972	###	###	0.2
2008-Sep-23 Tue	###	###	###	###	228,957	0	89.7	89.7	0.0
2008-Sep-22 Mon	3.2	3.29	###	3.2	1,478,746	###	###	###	0.2
2008-Sep-19 Fri	###	###	###	3.2			13.2	13.2	0.2
2008-Sep-18 Thu	###	3.21	###	3.2	2,039,479	###	###	###	0.2
2008-Sep-17 Wed	3.25	3.25	###	3.2	1,485,082	2,413,258	###	###	0.2
2008-Sep-16 Tue	###	###	###	###			###	###	0.0
2008-Sep-15 Mon	###	3.29	###	###	513,374	###	###	###	0.0
2008-Sep-12 Fri	###	###	3.2	###			###	###	0.0
2008-Sep-11 Thu	3.21	###	###	3.25			###	###	0.2
2008-Sep-10 Wed	###	###	###	3.27	800,540	0	91.7	91.7	###
2008-Sep-09 Tue	###	3.25	###	3.2			90.5	90.5	0.2
2008-Sep-08 Mon	3.22	3.22	###	3.2	336,353	541,528	###	###	0.2
2008-Sep-05 Fri	3.26	3.26	###	3.2			###	###	0.2
2008-Sep-04 Thu	3.54	3.54	###	###	564,420	999,023	14.1	14.1	0.0
2008-Sep-03 Wed	3.49	###	3.47	3.52	674,257	###	###	###	###
2008-Sep-02 Tue	###	3.47	###	3.43	1,090,649	1,892,276	82.8	82.8	0.2
2008-Sep-01 Mon	###	###	3.29	###			68.6	68.6	0.0
2008-Aug-29 Fri	###	###	3.26	###	938,277	###	###	###	0.0
2008-Aug-28 Thu	###	###	###	###	496,953	0	30.3	30.3	0.0
2008-Aug-27 Wed	###	###	3.29	###	1,892,380	###	25.7	25.7	0.0
2008-Aug-26 Tue	3.26	###	###	###	861,283	0	72.3	72.3	0.0
2008-Aug-25 Mon	###	###	###	###			94.1	94.1	0.0
2008-Aug-22 Fri	###	###	3	###			83.0	83.0	0.0
2008-Aug-21 Thu	###	###	###	###			###	###	0.0
2008-Aug-20 Wed	###	3.21	###	###	976,745	1,567,675	65.1	65.1	0.0
2008-Aug-19 Tue	###	3.26	###	3.23			89.4	89.4	###
2008-Aug-18 Mon	###	###	###	###	625,358	0	80.9	80.9	0.0
2008-Aug-15 Fri	3.2	3.21	###	###			25.7	25.7	0.0
2008-Aug-14 Thu	3.25	3.27	###	3.24			###	###	###
2008-Aug-13 Wed	3.21	###	3.21	###			92.5	92.5	0.0
2008-Aug-12 Tue	###	###	###	###	1,470,887	0	73.8	73.8	0.0
2008-Aug-11 Mon	###	3.45	###	3.45			###	###	###
2008-Aug-08 Fri	3.26	###	3.2	3.25			26.6	26.6	0.2
2008-Aug-07 Thu	3.26	3.44	3.24	###			89.1	89.1	0.0
2008-Aug-06 Wed	3.21	3.4	###	###	1,691,727	###	86.6	86.6	0.0
2008-Aug-05 Tue	###	3.23	###	3.21			94.9	94.9	###
2008-Aug-04 Mon	###	3.21	###	###	565,684	907,922	20.4	20.4	0.0
2008-Aug-01 Fri	3.25	3.27	###	###			###	###	0.0
2008-Jul-31 Thu	###	###	###	###	769,544	0	###	###	0.0
2008-Jul-30 Wed	3.42	3.5	###	###	458,447	802,282	###	###	0.0
2008-Jul-29 Tue	###	3.45	3.26	3.42	429,070	1,439,529	###	###	0.2
2008-Jul-28 Mon	3.26	3.51	3.24	3.29			###	###	###
2008-Jul-25 Fri	3.52	###	3.22	###	976,888	1,572,789	12.7	12.7	0.0
2008-Jul-24 Thu	###	###	3.47	3.52	469,673	814,882	13.3	13.3	###
2008-Jul-23 Wed	###	3.79	3.57	3.57			###	###	0.3
2008-Jul-22 Tue	3.5	###	3.47	###	738,052	1,280,520	###	###	0.0
2008-Jul-21 Mon	###	3.5	###	3.45			85.4	85.4	###
2008-Jul-18 Fri	3.41	3.41	3.27	###			###	###	0.0
2008-Jul-17 Thu	###	###	###	###			###	###	0.0
2008-Jul-16 Wed	3.24	3.29	3.21	3.28	962,821	###	###	###	0.2
2008-Jul-15 Tue	###	3.29	###	3.27			###	###	###
2008-Jul-14 Mon	###	###	3.23	3.25			27.5	27.5	0.2
2008-Jul-11 Fri	3.46	3.49	###	3.45	891,577	###	31.6	31.6	###
2008-Jul-10 Thu	###	3.46	3.25	3.4			81.3	81.3	0.2
2008-Jul-09 Wed	3.43	3.53	3.24	3.5	1,272,841	###	85.4	85.4	0.3
2008-Jul-08 Tue	###	3.46	3.22	###			90.7	90.7	0.0
2008-Jul-07 Mon	3.23	###	###	###			###	###	0.0
2008-Jul-04 Fri	###	3.25	###	3.25	1,363,275	2,215,321	###	###	0.2
2008-Jul-03 Thu	###	3.4	###	###	1,717,550	###	97.3	97.3	0.0
2008-Jul-02 Wed	###	###	###	###			39.3	39.3	0.0
2008-Jul-01 Tue	###	###	3	###	674,229	1,011,343	###	###	0.0
2008-Jun-30 Mon	###	###	###	###	1,822,172	0	27.1	27.1	0.0
2008-Jun-27 Fri	###	###	###	###	1,022,222	0	11.1	11.1	0.0
2008-Jun-26 Thu	3.28	###	3.2	3.23			24.3	24.3	###
2008-Jun-25 Wed	###	3.25	###	3.2	723,944	###	71.9	71.9	0.2
2008-Jun-24 Tue	3.22	3.23	###	###	972,225	1,570,143	###	###	0.0
2008-Jun-23 Mon	###	3.45	3.24	3.29			24.7	24.7	###
2008-Jun-20 Fri	###	3.46	3.28	3.46	4,659,856	###	###	###	0.2
2008-Jun-19 Thu	3.42	3.46	###	###			###	###	0.0
2008-Jun-18 Wed	3.5	3.59	###	3.5			###	###	0.3
2008-Jun-17 Tue	3.58	3.58	3.4	3.5			###	###	0.3
2008-Jun-16 Mon	3.72	3.76	3.57	###			###	###	0.0
2008-Jun-13 Fri	3.86	###	3.74	3.79			###	###	###
2008-Jun-12 Thu	3.84	3.88	3.84	3.86			81.0	81.0	0.3
2008-Jun-11 Wed	3.87	###	3.86	###	595,086	###	80.7	80.7	0.0
2008-Jun-10 Tue	###	###	3.84	###			77.9	77.9	0.0
2008-Jun-06 Fri	###	###	###	###	428,646	0	74.9	74.9	0.0
2008-Jun-05 Thu	###	4	3.83	###	507,770	###	75.9	75.9	0.0
2008-Jun-04 Wed	###	###	###	4	539,324	0	78.7	78.7	0.3
2008-Jun-03 Tue	###	4.26	###	###			###	###	0.0
2008-Jun-02 Mon	###	###	3.85	###			###	###	0.0
2008-May-30 Fri	4	###	###	###			71.6	71.6	0.0
2008-May-29 Thu	###	###	###	###			###	###	0.0
2008-May-28 Wed	###	###	###	###	653,185	0	80.3	80.3	0.0
2008-May-27 Tue	###	###	###	###	256,221	0	###	###	0.0
2008-May-26 Mon	###	###	###	###	189,024	0	###	###	0.0
2008-May-23 Fri	###	4	3.87	###			71.9	71.9	0.0
2008-May-22 Thu	4	###	###	4	757,979	0	65.3	65.3	0.3
2008-May-21 Wed	###	###	###	###	520,446	0	15.5	15.5	0.0
2008-May-20 Tue	###	###	###	###	255,772	0	83.7	83.7	0.0
2008-May-19 Mon	###	###	###	###	352,726	0	###	###	0.0
2008-May-16 Fri	###	###	###	###	542,052	0	###	###	0.0
2008-May-15 Thu	###	###	###	###	1,630,322	0	11.5	11.5	0.0
2008-May-14 Wed	###	###	###	###	427,584	0	###	###	0.0
2008-May-13 Tue	###	###	###	###	549,829	0	###	###	0.0
2008-May-12 Mon	###	###	###	###			###	###	0.0
2008-May-09 Fri	###	###	###	###	475,273	0	64.2	64.2	0.0
2008-May-08 Thu	4	###	###	###	542,648	0	###	###	0.0
2008-May-07 Wed	###	###	###	###	1,114,029	0	###	###	0.0
2008-May-06 Tue	###	###	###	###			18.6	18.6	0.0
2008-May-05 Mon	4.2	4.24	###	4.2	302,845	###	###	###	###
2008-May-02 Fri	###	4.23	###	###			72.4	72.4	0.0
2008-May-01 Thu	###	###	###	###	209,328	0	###	###	0.0
2008-Apr-30 Wed	###	4.23	###	###	537,075	###	###	###	0.0
2008-Apr-29 Tue	###	4.22	###	###	531,028	###	37.0	37.0	0.0
2008-Apr-28 Mon	4.22	4.29	###	###	417,372	###	18.3	18.3	0.0
2008-Apr-24 Thu	###	###	4.27	4.27	155,558	###	###	###	###
2008-Apr-23 Wed	###	4.49	###	4.44			82.5	82.5	0.3
2008-Apr-22 Tue	4.5	4.5	4.28	###	168,345	###	###	###	0.0
2008-Apr-21 Mon	###	4.55	###	4.51			89.2	89.2	0.3
2008-Apr-18 Fri	4.23	4.29	###	4.21	117,628	###	34.1	34.1	###
2008-Apr-17 Thu	4.4	4.4	###	4.2	680,982	###	8.6	8.6	###
2008-Apr-16 Wed	4.21	4.29	###	4.27	479,378	###	###	###	###
2008-Apr-15 Tue	4.22	4.29	###	4.2			###	###	###
2008-Apr-14 Mon	###	###	###	4.25			31.2	31.2	###
2008-Apr-11 Fri	###	4.41	###	###			###	###	0.0
2008-Apr-10 Thu	4.42	4.42	###	4.4			40.3	40.3	0.3
2008-Apr-09 Wed	4.57	4.57	4.45	4.47	661,041	###	23.0	23.0	###
2008-Apr-08 Tue	4.54	4.56	4.45	4.5			###	###	###
2008-Apr-07 Mon	4.5	4.57	4.47	4.53	344,652	1,557,827	###	###	###
2008-Apr-04 Fri	4.5	4.52	4.44	4.5	608,325	###	61.1	61.1	###
2008-Apr-03 Thu	4.53	4.56	4.43	4.48	394,573	###	25.8	25.8	###
2008-Apr-02 Wed	4.59	4.59	###	4.5	878,056	###	28.3	28.3	###
2008-Apr-01 Tue	###	###	4.57	###	409,388	935,451	76.3	76.3	0.0
2008-Mar-31 Mon	4.59	4.7	4.53	4.59	722,275	###	68.5	68.5	0.3
2008-Mar-28 Fri	###	4.7	4.56	###			###	###	0.0
2008-Mar-27 Thu	4.58	4.78	4.53	4.74			83.9	83.9	0.3
2008-Mar-26 Wed	4.56	###	4.56	###			###	###	0.0
2008-Mar-25 Tue	###	4.79	4.54	###	600,850	###	66.8	66.8	0.0
2008-Mar-20 Thu	4.51	###	4.45	4.52	2,207,478	###	###	###	0.3
2008-Mar-19 Wed	4.48	###	4.46	4.57	416,121	927,949	###	###	###
2008-Mar-18 Tue	4.43	4.55	4.43	4.44			72.7	72.7	0.3
2008-Mar-17 Mon	4.42	4.54	###	4.54			###	###	0.3
2008-Mar-14 Fri	4.57	###	###	4.45	678,485	0	15.6	15.6	0.3
2008-Mar-13 Thu	###	###	4.47	4.52	627,770	###	###	###	0.3
2008-Mar-12 Wed	4.83	4.83	###	4.72			25.2	25.2	0.3
2008-Mar-11 Tue	4.73	4.8	4.73	4.79	296,274	1,411,745	###	###	0.3
2008-Mar-10 Mon	4.76	4.79	###	4.7	756,080	###	###	###	0.3
2008-Mar-07 Fri	4.87	4.89	4.78	4.8			35.9	35.9	0.3
2008-Mar-06 Thu	4.75	###	4.71	###			###	###	0.0
2008-Mar-05 Wed	###	4.79	###	4.79			###	###	0.3
2008-Mar-04 Tue	4.85	4.87	4.58	4.7			24.9	24.9	0.3
2008-Mar-03 Mon	###	###	4.77	4.82	360,758	###	###	###	0.3
2008-Feb-29 Fri	4.8	###	4.8	###	441,523	1,059,655	###	###	0.0
2008-Feb-28 Thu	4.86	###	4.8	4.88	315,945	###	###	###	0.3
2008-Feb-27 Wed	###	###	4.82	4.85	297,570	717,143	###	###	###
2008-Feb-26 Tue	4.83	###	4.8	4.88			###	###	0.3
2008-Feb-25 Mon	4.88	4.88	4.74	4.8			25.7	25.7	0.3
2008-Feb-22 Fri	###	###	4.8	4.82			###	###	0.3
2008-Feb-21 Thu	###	###	###	###	243,472	0	###	###	0.0
2008-Feb-20 Wed	###	###	4.89	5			###	###	0.4
2008-Feb-19 Tue	###	###	4.87	###			###	###	0.0
2008-Feb-18 Mon	4.88	###	4.76	4.8			29.3	29.3	0.3
2008-Feb-15 Fri	###	###	###	###	508,540	0	###	###	0.0
2008-Feb-14 Thu	5.25	5.25	###	###	687,177	###	###	###	0.0
2008-Feb-13 Wed	###	5.23	###	###			81.0	81.0	0.0
2008-Feb-12 Tue	5.25	5.25	###	###			27.4	27.4	0.0
2008-Feb-11 Mon	###	5.24	###	###	344,144	901,657	85.0	85.0	0.0
2008-Feb-08 Fri	###	###	###	###			81.2	81.2	0.0
2008-Feb-07 Thu	###	###	4.85	###	468,448	1,135,986	83.6	83.6	0.0
2008-Feb-06 Wed	###	###	###	###	346,086	0	38.3	38.3	0.0
2008-Feb-05 Tue	5.26	5.26	###	###			###	###	0.0
2008-Feb-04 Mon	5.29	5.55	###	###	756,226	2,098,527	18.7	18.7	0.0
2008-Feb-01 Fri	###	###	###	5.28	2,530,188	0	###	###	0.4
2008-Jan-31 Thu	###	###	4.8	###	741,643	1,779,943	82.3	82.3	0.0
2008-Jan-30 Wed	###	###	###	###	362,787	0	###	###	0.0
2008-Jan-29 Tue	###	###	###	###	261,353	0	77.0	77.0	0.0
2008-Jan-25 Fri	###	5.2	###	###			62.3	62.3	0.0
2008-Jan-24 Thu	5.22	5.22	###	###	691,824	###	###	###	0.0
2008-Jan-23 Wed	###	###	###	###			###	###	0.0
2008-Jan-22 Tue	###	###	4.85	4.88			65.3	65.3	0.3
2008-Jan-21 Mon	###	###	###	###	575,257	0	49.1	49.1	0.0
2008-Jan-18 Fri	###	###	4.76	###	1,157,355	###	###	###	0.0
2008-Jan-17 Thu	5.27	5.27	###	###			###	###	0.0
2008-Jan-16 Wed	###	5.2	###	###	696,544	###	45.5	45.5	0.0
2008-Jan-15 Tue	###	###	###	5.25			###	###	0.4
2008-Jan-14 Mon	###	5.53	###	5.5			###	###	0.4
2008-Jan-11 Fri	###	5.43	###	###	505,275	1,371,821	###	###	0.0
2008-Jan-10 Thu	5.46	5.46	5.26	5.27	807,653	4,329,020	###	###	###
2008-Jan-09 Wed	###	5.44	5.24	###			41.9	41.9	0.0
2008-Jan-08 Tue	###	5.53	###	5.47			88.8	88.8	###
2008-Jan-07 Mon	###	5.46	###	###			77.8	77.8	0.0
2008-Jan-04 Fri	###	###	###	###			5.3	5.3	0.0
2008-Jan-03 Thu	5.54	5.85	5.4	5.7	543,941	###	86.4	86.4	0.4
2008-Jan-02 Wed	###	5.57	###	5.57			###	###	0.4
2007-Dec-31 Mon	5.46	5.48	5.27	5.27	162,882	###	5.9	5.9	###
2007-Dec-28 Fri	5.45	5.49	###	###			###	###	0.0
2007-Dec-27 Thu	5.58	###	###	5.46			###	###	###
2007-Dec-24 Mon	###	###	###	###	777,584	0	92.5	92.5	0.0
2007-Dec-21 Fri	###	5.55	###	5.48			92.8	92.8	###
2007-Dec-20 Thu	###	5.28	###	###			28.5	28.5	0.0
2007-Dec-19 Wed	###	###	###	###			###	###	0.0
2007-Dec-18 Tue	###	###	###	###			###	###	0.0
2007-Dec-17 Mon	###	###	###	###	496,870	0	###	###	0.0
2007-Dec-14 Fri	###	###	###	###	721,474	0	35.2	35.2	0.0
2007-Dec-13 Thu	5.22	5.22	###	###	529,989	1,383,271	33.2	33.2	0.0
2007-Dec-12 Wed	5.24	5.24	###	###			17.6	17.6	0.0
2007-Dec-11 Tue	###	5.29	###	5.25	2,305,147	###	82.7	82.7	0.4
2007-Dec-10 Mon	5.2	5.24	###	###			###	###	0.0
2007-Dec-07 Fri	###	5.29	###	5.24	816,277	2,159,052	###	###	0.4
2007-Dec-06 Thu	5.27	5.29	###	5.26			###	###	0.4
2007-Dec-05 Wed	###	5.27	###	5.22			76.4	76.4	0.4
2007-Dec-04 Tue	###	5.29	###	5.29			###	###	0.4
2007-Dec-03 Mon	###	###	5	###			72.8	72.8	0.0
2007-Nov-30 Fri	5	###	###	5			60.5	60.5	0.4
2007-Nov-29 Thu	5	###	###	###	2,457,241	0	###	###	0.0
2007-Nov-28 Wed	###	###	###	###			###	###	0.0
2007-Nov-27 Tue	###	###	###	###			71.9	71.9	0.0
2007-Nov-26 Mon	###	###	###	###			###	###	0.0
2007-Nov-23 Fri	###	###	###	###	389,551	0	###	###	0.0
2007-Nov-22 Thu	###	5.24	###	###			86.8	86.8	0.0
2007-Nov-21 Wed	###	5.2	###	5.2			83.0	83.0	###
2007-Nov-20 Tue	###	###	###	###	908,928	0	###	###	0.0
2007-Nov-19 Mon	###	###	###	###			68.1	68.1	0.0
2007-Nov-16 Fri	###	5.2	###	###	579,281	###	###	###	0.0
2007-Nov-15 Thu	###	###	###	###			###	###	0.0
2007-Nov-14 Wed	###	###	###	###			###	###	0.0
2007-Nov-13 Tue	###	###	###	5			###	###	0.4
2007-Nov-12 Mon	5	###	###	5			###	###	0.4
2007-Nov-09 Fri	###	###	###	###			###	###	0.0
2007-Nov-08 Thu	###	###	###	###			30.9	30.9	0.0
2007-Nov-07 Wed	5.25	5.25	###	5.2			27.2	27.2	###
2007-Nov-06 Tue	5.27	5.28	5.21	5.25	611,483	3,207,228	30.0	30.0	0.4
2007-Nov-05 Mon	5.25	5.25	5.2	5.21	835,257	###	49.2	49.2	0.4
2007-Nov-02 Fri	5.26	5.29	5.22	5.26	649,376	3,412,470	61.3	61.3	0.4
2007-Nov-01 Thu	###	5.41	5.29	###			26.0	26.0	0.0
2007-Oct-31 Wed	###	5.4	5.27	###			29.2	29.2	0.0
2007-Oct-30 Tue	###	5.41	###	5.4	474,949	###	###	###	0.4
2007-Oct-29 Mon	###	###	###	5.29			33.1	33.1	0.4
2007-Oct-26 Fri	###	###	5.21	5.28	549,727	###	###	###	0.4
2007-Oct-25 Thu	5.24	5.28	###	5.27	931,259	2,458,523	73.9	73.9	###
2007-Oct-24 Wed	5.23	###	5.22	5.27			###	###	###
2007-Oct-23 Tue	###	###	5.24	5.28	353,754	###	26.4	26.4	0.4
2007-Oct-22 Mon	###	###	###	###			###	###	0.0
2007-Oct-19 Fri	###	5.4	###	###			68.5	68.5	0.0
2007-Oct-18 Thu	5.49	5.49	###	###			15.6	15.6	0.0
2007-Oct-17 Wed	###	5.42	###	5.42			78.3	78.3	0.4
2007-Oct-16 Tue	5.45	5.45	###	###			###	###	0.0
2007-Oct-15 Mon	###	5.44	###	5.44			###	###	0.4
2007-Oct-12 Fri	5.28	###	5.28	###	357,842	###	74.2	74.2	0.0