(AQA) AQUILA RESOURCES 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 Tue 24-Apr-16 08:07:05 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

(AQA) AQUILA RESOURCES LIMITED Daily Prices...

TOC Company Info for AQA Limits

Company Details for (AQA) AQUILA RESOURCES LIMITED

Listing Code	AQA
Listing Name	AQUILA RESOURCES LIMITED
GICS Sector	Materials
ISIN Name	AQUILA RESOURCES
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000AQA9

Maximum Price date available .. Monday 15th April 2024
Latest price with VOLUME for AQA .. Thursday 24th July 2014

AQA 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	0.185	###	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for AQA Bottom

1 2 Next >>

End of day Prices (full format),

2400 Days for (AQA) AQUILA RESOURCES LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.22
2014-Jul-29 Tue	###	###	###	###	0				0.0
2014-Jul-28 Mon	###	###	###	###	0				0.0
2014-Jul-25 Fri	###	###	###	###	0				0.0
2014-Jul-24 Thu	3.4	3.4	###	###			###	###	0.0
2014-Jul-23 Wed	###	3.41	###	3.4			67.5	67.5	0.2
2014-Jul-22 Tue	###	3.41	###	###			###	###	0.0
2014-Jul-21 Mon	###	3.4	###	###	40,242	###	###	###	0.0
2014-Jul-18 Fri	###	3.4	###	###	183,040	###	64.2	64.2	0.0
2014-Jul-17 Thu	3.4	3.4	###	###			33.1	33.1	0.0
2014-Jul-16 Wed	###	3.4	###	###			69.6	69.6	0.0
2014-Jul-15 Tue	3.4	3.4	###	###			###	###	0.0
2014-Jul-14 Mon	###	3.4	###	###	842,986	1,433,076	72.3	72.3	0.0
2014-Jul-11 Fri	###	3.4	###	###			###	###	0.0
2014-Jul-10 Thu	3.4	3.4	###	###	144,821	###	###	###	0.0
2014-Jul-09 Wed	###	3.41	###	###			76.0	76.0	0.0
2014-Jul-08 Tue	3.4	3.41	###	###	472,080	###	32.6	32.6	0.0
2014-Jul-07 Mon	###	3.44	###	3.41			78.2	78.2	###
2014-Jul-04 Fri	3.4	3.4	###	###			28.0	28.0	0.0
2014-Jul-03 Thu	###	3.4	###	3.4			###	###	0.2
2014-Jul-02 Wed	###	###	###	###			67.6	67.6	0.0
2014-Jul-01 Tue	###	3.4	###	###			###	###	0.0
2014-Jun-30 Mon	###	###	###	###	427,973	0	###	###	0.0
2014-Jun-27 Fri	###	3.4	###	###			31.3	31.3	0.0
2014-Jun-26 Thu	###	###	###	###			66.5	66.5	0.0
2014-Jun-25 Wed	###	3.4	###	###			###	###	0.0
2014-Jun-24 Tue	###	###	###	###			###	###	0.0
2014-Jun-23 Mon	###	3.4	###	###	527,026	895,944	###	###	0.0
2014-Jun-20 Fri	###	###	###	###			###	###	0.0
2014-Jun-19 Thu	###	###	###	###			68.9	68.9	0.0
2014-Jun-18 Wed	###	###	###	###	5,933,344	0	###	###	0.0
2014-Jun-17 Tue	###	###	###	###	0				0.0
2014-Jun-16 Mon	###	3.27	3	###	807,646	2,531,970	###	###	0.0
2014-Jun-13 Fri	3.5	3.51	###	###			2.5	2.5	0.0
2014-Jun-12 Thu	3.59	###	3.49	3.54			22.4	22.4	0.3
2014-Jun-11 Wed	3.44	3.77	3.4	###	2,492,688	8,936,286	93.9	93.9	0.0
2014-Jun-10 Tue	3.46	3.52	3.43	3.49	180,187	626,149	###	###	###
2014-Jun-06 Fri	3.5	3.52	3.45	3.45	184,280	###	###	###	###
2014-Jun-05 Thu	3.53	3.53	3.5	3.51	495,459	###	###	###	###
2014-Jun-04 Wed	3.52	3.54	3.48	3.54			83.5	83.5	0.3
2014-Jun-03 Tue	3.52	3.55	3.52	3.54	313,620	1,108,646	83.6	83.6	0.3
2014-Jun-02 Mon	3.48	3.525	3.48	3.52	323,121	###	82.8	82.8	###
2014-May-30 Fri	3.53	3.55	3.47	3.47			17.0	17.0	0.2
2014-May-29 Thu	3.5	3.53	3.48	3.52			78.2	78.2	###
2014-May-28 Wed	3.53	3.53	3.49	3.51	476,357	###	###	###	###
2014-May-27 Tue	3.52	3.53	3.49	3.51			###	###	###
2014-May-26 Mon	3.52	3.53	3.49	3.51			26.5	26.5	###
2014-May-23 Fri	3.53	3.54	3.48	3.52			27.3	27.3	###
2014-May-22 Thu	3.51	3.54	3.48	3.54			###	###	0.3
2014-May-21 Wed	3.45	3.51	3.44	3.5			###	###	0.3
2014-May-20 Tue	3.47	3.48	3.41	3.45			###	###	###
2014-May-19 Mon	3.46	3.48	3.44	3.45	751,346	2,599,657	###	###	###
2014-May-16 Fri	3.48	3.52	3.46	3.5	338,842	1,182,558	###	###	0.3
2014-May-15 Thu	3.49	3.52	3.47	3.5	262,750	###	71.5	71.5	0.3
2014-May-14 Wed	3.53	3.54	3.49	3.52	334,171	###	27.6	27.6	###
2014-May-13 Tue	3.48	3.54	3.47	3.51			###	###	###
2014-May-12 Mon	3.42	3.48	3.42	3.48	790,645	2,727,725	###	###	0.2
2014-May-09 Fri	3.42	3.43	3.4	3.42	1,283,827	###	###	###	0.2
2014-May-08 Thu	3.41	3.42	3.4	3.42	1,213,424	4,137,775	###	###	0.2
2014-May-07 Wed	###	3.42	###	3.41	2,003,473	###	###	###	###
2014-May-06 Tue	###	###	###	###			76.9	76.9	0.0
2014-May-05 Mon	###	3.41	###	###			###	###	0.0
2014-May-02 Fri	2.4	2.485	###	2.45			87.5	87.5	0.2
2014-May-01 Thu	2.52	2.53	###	2.41	485,747	###	###	###	0.2
2014-Apr-30 Wed	2.48	2.54	2.46	2.5			79.1	79.1	0.2
2014-Apr-29 Tue	2.5	2.52	2.44	2.47			34.0	34.0	###
2014-Apr-28 Mon	###	###	2.45	2.48			7.6	7.6	0.2
2014-Apr-24 Thu	2.71	2.74	2.58	###	231,450	615,657	9.7	9.7	0.0
2014-Apr-23 Wed	###	2.71	2.59	###			26.3	26.3	0.0
2014-Apr-22 Tue	###	###	2.59	###			86.2	86.2	0.0
2014-Apr-17 Thu	###	###	###	###			21.0	21.0	0.0
2014-Apr-16 Wed	###	2.72	###	###			###	###	0.0
2014-Apr-15 Tue	###	2.73	###	###			###	###	0.0
2014-Apr-14 Mon	2.71	###	2.7	2.75	807,682	1,090,370	###	###	###
2014-Apr-11 Fri	###	2.75	2.59	2.72			92.8	92.8	0.2
2014-Apr-10 Thu	###	2.7	2.56	###	366,220	963,158	###	###	0.0
2014-Apr-09 Wed	2.56	###	2.54	###			91.0	91.0	0.0
2014-Apr-08 Tue	2.55	2.58	2.49	2.54			31.1	31.1	###
2014-Apr-07 Mon	2.56	###	2.54	2.56	1,429,184	###	###	###	0.2
2014-Apr-04 Fri	2.54	###	2.46	2.57	309,146	380,249	81.5	81.5	###
2014-Apr-03 Thu	2.45	2.58	###	2.55			93.3	93.3	0.2
2014-Apr-02 Wed	2.44	2.45	###	2.43	273,872	###	29.6	29.6	###
2014-Apr-01 Tue	###	2.45	2.29	2.43	351,277	832,526	95.1	95.1	###
2014-Mar-31 Mon	###	###	###	###			72.7	72.7	0.0
2014-Mar-28 Fri	###	###	2.26	###	178,884	###	76.2	76.2	0.0
2014-Mar-27 Thu	###	###	2.28	###			19.7	19.7	0.0
2014-Mar-26 Wed	###	###	###	###	154,986	0	###	###	0.0
2014-Mar-25 Tue	###	###	2.27	###	348,021	###	31.5	31.5	0.0
2014-Mar-24 Mon	###	###	###	###	155,054	0	67.6	67.6	0.0
2014-Mar-21 Fri	###	2.42	###	2.42			84.4	84.4	0.2
2014-Mar-20 Thu	###	2.42	###	###			###	###	0.0
2014-Mar-19 Wed	2.44	###	###	###	446,820	0	14.2	14.2	0.0
2014-Mar-18 Tue	###	2.5	###	2.45	249,541	311,926	###	###	0.2
2014-Mar-17 Mon	2.4	2.44	###	###			24.1	24.1	0.0
2014-Mar-14 Fri	2.46	2.52	2.41	2.41			###	###	0.2
2014-Mar-13 Thu	2.42	2.55	2.42	2.52			###	###	###
2014-Mar-12 Wed	2.5	2.5	###	2.4			###	###	###
2014-Mar-11 Tue	2.57	###	2.48	2.5			###	###	0.2
2014-Mar-10 Mon	2.7	2.74	2.51	2.54	405,189	1,063,621	###	###	###
2014-Mar-07 Fri	###	2.71	###	2.71			80.5	80.5	###
2014-Mar-06 Thu	###	2.71	###	###	500,443	###	80.4	80.4	0.0
2014-Mar-05 Wed	###	2.7	###	###			###	###	0.0
2014-Mar-04 Tue	###	###	###	###	295,972	0	75.7	75.7	0.0
2014-Mar-03 Mon	###	2.72	2.58	###	427,154	1,131,958	###	###	0.0
2014-Feb-28 Fri	###	###	###	###	498,788	0	28.8	28.8	0.0
2014-Feb-27 Thu	2.7	2.7	###	###	324,872	438,577	###	###	0.0
2014-Feb-26 Wed	2.79	2.8	###	###			###	###	0.0
2014-Feb-25 Tue	2.8	2.81	2.76	2.8			76.7	76.7	0.2
2014-Feb-24 Mon	2.84	2.85	2.76	2.79	555,856	1,559,176	17.6	17.6	###
2014-Feb-21 Fri	2.85	2.85	2.81	2.84	149,375	###	###	###	0.2
2014-Feb-20 Thu	2.81	2.85	2.8	2.85	287,552	###	82.2	82.2	###
2014-Feb-19 Wed	2.85	2.85	2.79	2.8	416,644	###	###	###	0.2
2014-Feb-18 Tue	2.82	2.85	2.77	2.78			23.3	23.3	0.2
2014-Feb-17 Mon	2.79	2.83	2.76	2.81	335,840	938,672	78.4	78.4	###
2014-Feb-14 Fri	###	2.77	###	2.75			###	###	###
2014-Feb-13 Thu	###	2.73	###	###			70.8	70.8	0.0
2014-Feb-12 Wed	2.57	###	2.57	###			###	###	0.0
2014-Feb-11 Tue	2.55	2.585	2.48	2.58			78.0	78.0	0.2
2014-Feb-10 Mon	2.56	###	2.5	2.54	568,558	###	###	###	###
2014-Feb-07 Fri	2.52	2.54	###	2.52			63.1	63.1	###
2014-Feb-06 Thu	2.46	2.53	2.43	2.48	512,656	1,271,386	74.1	74.1	0.2
2014-Feb-05 Wed	2.41	2.47	###	2.44	593,246	732,658	###	###	0.2
2014-Feb-04 Tue	2.44	2.46	###	2.44			74.3	74.3	0.2
2014-Feb-03 Mon	2.42	2.47	###	2.44	315,086	###	79.5	79.5	0.2
2014-Jan-31 Fri	2.41	2.445	###	2.43	218,571	###	76.5	76.5	###
2014-Jan-30 Thu	2.42	2.45	###	2.4	374,989	###	25.1	25.1	###
2014-Jan-29 Wed	2.42	2.48	2.4	2.45			81.2	81.2	0.2
2014-Jan-28 Tue	###	2.45	###	###			75.8	75.8	0.0
2014-Jan-24 Fri	2.42	2.45	###	2.45	290,788	###	###	###	0.2
2014-Jan-23 Thu	2.44	2.44	###	2.43			36.8	36.8	###
2014-Jan-22 Wed	2.43	2.43	###	###	481,942	585,559	###	###	0.0
2014-Jan-21 Tue	2.4	2.47	2.275	2.44	409,648	971,889	###	###	0.2
2014-Jan-20 Mon	2.42	2.47	2.24	###			###	###	0.0
2014-Jan-17 Fri	###	2.43	###	2.43	594,553	722,381	###	###	###
2014-Jan-16 Thu	###	###	###	###			###	###	0.0
2014-Jan-15 Wed	###	###	###	###	178,280	0	20.9	20.9	0.0
2014-Jan-14 Tue	###	###	###	###	518,786	0	87.0	87.0	0.0
2014-Jan-13 Mon	###	###	2.28	###			25.9	25.9	0.0
2014-Jan-10 Fri	###	###	###	###			76.3	76.3	0.0
2014-Jan-09 Thu	2.25	###	2.23	###			93.5	93.5	0.0
2014-Jan-08 Wed	2.25	2.28	###	2.22			19.6	19.6	0.2
2014-Jan-07 Tue	###	###	###	###			###	###	0.0
2014-Jan-06 Mon	2.25	###	###	2.23	222,057	0	###	###	###
2014-Jan-03 Fri	###	###	2.21	2.21	170,052	###	2.6	2.6	0.2
2014-Jan-02 Thu	###	###	###	###	98,655	0	###	###	0.0
2013-Dec-31 Tue	2.28	###	2.25	###	327,753	368,722	###	###	0.0
2013-Dec-30 Mon	###	###	2.27	###	356,970	###	76.2	76.2	0.0
2013-Dec-27 Fri	###	###	###	###			9.3	9.3	0.0
2013-Dec-24 Tue	###	###	2.26	###	123,254	139,277	###	###	0.0
2013-Dec-23 Mon	2.22	###	2.21	2.29	471,059	520,520	###	###	###
2013-Dec-20 Fri	###	2.22	###	###	466,347	517,645	###	###	0.0
2013-Dec-19 Thu	###	2.25	###	###	823,776	926,748	85.6	85.6	0.0
2013-Dec-18 Wed	###	###	###	###			77.0	77.0	0.0
2013-Dec-17 Tue	###	###	###	###	223,887	0	17.1	17.1	0.0
2013-Dec-16 Mon	###	###	###	###	46,787	0	###	###	0.0
2013-Dec-13 Fri	###	###	###	###			69.8	69.8	0.0
2013-Dec-12 Thu	###	###	###	###	354,827	0	###	###	0.0
2013-Dec-11 Wed	2.24	2.24	###	###			###	###	0.0
2013-Dec-10 Tue	###	2.24	###	2.2	130,979	###	78.5	78.5	0.2
2013-Dec-09 Mon	2.27	###	2.21	2.22			20.3	20.3	0.2
2013-Dec-06 Fri	###	2.28	###	2.26			###	###	###
2013-Dec-05 Thu	###	2.25	2.175	2.2			###	###	0.2
2013-Dec-04 Wed	2.2	2.225	###	2.2			###	###	0.2
2013-Dec-03 Tue	2.2	2.23	###	2.2	570,647	636,271	75.5	75.5	0.2
2013-Dec-02 Mon	2.21	2.21	###	###			34.4	34.4	0.0
2013-Nov-29 Fri	2.24	2.24	###	2.21	191,473	214,449	###	###	0.2
2013-Nov-28 Thu	2.21	2.23	2.2	2.2	135,222	###	###	###	0.2
2013-Nov-27 Wed	2.27	2.28	2.21	2.21			###	###	0.2
2013-Nov-26 Tue	###	2.29	###	2.29			93.8	93.8	###
2013-Nov-25 Mon	2.24	2.25	###	2.22			###	###	0.2
2013-Nov-22 Fri	###	2.21	###	2.2			86.2	86.2	0.2
2013-Nov-21 Thu	###	###	###	###	339,545	0	###	###	0.0
2013-Nov-20 Wed	###	2.21	###	###	261,680	289,156	###	###	0.0
2013-Nov-19 Tue	###	###	###	###	1,356,424	0	###	###	0.0
2013-Nov-18 Mon	###	###	###	###			22.2	22.2	0.0
2013-Nov-15 Fri	2.22	2.22	###	###			###	###	0.0
2013-Nov-14 Thu	2.25	2.25	###	2.22			###	###	0.2
2013-Nov-13 Wed	2.29	2.29	2.21	2.23			###	###	###
2013-Nov-12 Tue	###	###	2.29	2.29	280,724	321,428	###	###	###
2013-Nov-11 Mon	###	###	###	###			###	###	0.0
2013-Nov-08 Fri	2.29	###	2.29	###	108,522	124,257	87.0	87.0	0.0
2013-Nov-07 Thu	###	###	2.27	2.29	216,944	###	###	###	###
2013-Nov-06 Wed	###	###	2.2	2.29	311,951	343,146	###	###	###
2013-Nov-05 Tue	###	###	###	###			77.6	77.6	0.0
2013-Nov-04 Mon	###	###	2.285	###			###	###	0.0
2013-Nov-01 Fri	2.25	###	2.24	###	120,344	134,785	88.8	88.8	0.0
2013-Oct-31 Thu	2.26	###	2.24	2.26	306,344	###	###	###	###
2013-Oct-30 Wed	2.29	2.29	2.25	2.25			###	###	###
2013-Oct-29 Tue	###	2.355	2.24	2.27	246,346	565,979	13.2	13.2	0.2
2013-Oct-28 Mon	###	2.4	###	###	309,623	371,547	20.8	20.8	0.0
2013-Oct-25 Fri	###	2.41	###	###			76.0	76.0	0.0
2013-Oct-24 Thu	###	2.4	###	###	96,677	###	24.4	24.4	0.0
2013-Oct-23 Wed	2.4	2.4	###	###	221,858	266,229	###	###	0.0
2013-Oct-22 Tue	###	2.45	###	2.4	349,287	427,876	###	###	###
2013-Oct-21 Mon	2.25	2.4	2.21	###	746,643	###	###	###	0.0
2013-Oct-18 Fri	2.23	2.25	2.2	2.25			###	###	###
2013-Oct-17 Thu	2.23	2.24	2.21	2.21	289,846	###	###	###	0.2
2013-Oct-16 Wed	2.22	2.28	###	2.25	192,048	###	###	###	###
2013-Oct-15 Tue	2.27	2.28	2.22	2.28			72.5	72.5	0.2
2013-Oct-14 Mon	2.25	2.29	2.22	2.26	73,757	166,322	###	###	###
2013-Oct-11 Fri	2.23	2.285	###	2.27	175,426	200,424	###	###	0.2
2013-Oct-10 Thu	###	2.23	###	2.22	166,021	###	###	###	0.2
2013-Oct-09 Wed	###	2.22	###	2.2			72.9	72.9	0.2
2013-Oct-08 Tue	###	2.2	###	2.2	299,280	###	###	###	0.2
2013-Oct-07 Mon	###	###	###	###	121,184	0	19.0	19.0	0.0
2013-Oct-04 Fri	2.22	2.23	###	2.2	501,879	###	###	###	0.2
2013-Oct-03 Thu	###	2.23	###	2.22			82.9	82.9	0.2
2013-Oct-02 Wed	2.21	2.23	###	2.2			27.1	27.1	0.2
2013-Oct-01 Tue	###	2.2	###	###			82.9	82.9	0.0
2013-Sep-30 Mon	###	###	###	###	434,272	0	###	###	0.0
2013-Sep-27 Fri	###	###	###	###			###	###	0.0
2013-Sep-26 Thu	###	###	###	###	129,759	0	70.1	70.1	0.0
2013-Sep-25 Wed	###	###	###	###			###	###	0.0
2013-Sep-24 Tue	###	###	###	###	252,256	0	###	###	0.0
2013-Sep-23 Mon	###	2.2	###	###			73.2	73.2	0.0
2013-Sep-20 Fri	###	2.2	###	2.2			76.0	76.0	0.2
2013-Sep-19 Thu	2.21	2.25	2.2	2.2			###	###	0.2
2013-Sep-18 Wed	2.23	2.23	###	2.21			###	###	0.2
2013-Sep-17 Tue	###	2.26	###	2.22			89.3	89.3	0.2
2013-Sep-16 Mon	###	###	###	###			78.9	78.9	0.0
2013-Sep-13 Fri	2.2	2.22	###	###			17.5	17.5	0.0
2013-Sep-12 Thu	2.22	2.29	2.22	2.22			###	###	0.2
2013-Sep-11 Wed	2.25	2.26	2.21	2.23	300,180	###	23.3	23.3	###
2013-Sep-10 Tue	2.25	###	2.185	2.23			24.7	24.7	###
2013-Sep-09 Mon	###	2.27	###	2.23	443,689	503,587	93.3	93.3	###
2013-Sep-06 Fri	###	###	###	###			70.6	70.6	0.0
2013-Sep-05 Thu	###	###	###	###			74.7	74.7	0.0
2013-Sep-04 Wed	###	###	###	###	543,778	0	74.7	74.7	0.0
2013-Sep-03 Tue	###	###	###	###	192,886	0	###	###	0.0
2013-Sep-02 Mon	###	###	###	###			###	###	0.0
2013-Aug-30 Fri	###	###	###	###			###	###	0.0
2013-Aug-29 Thu	###	###	###	###			15.3	15.3	0.0
2013-Aug-28 Wed	###	###	###	###	329,641	0	###	###	0.0
2013-Aug-27 Tue	2.2	2.21	###	2.2	162,848	179,947	###	###	0.2
2013-Aug-26 Mon	2.2	2.25	2.2	2.21			###	###	0.2
2013-Aug-23 Fri	###	2.275	###	2.24			###	###	###
2013-Aug-22 Thu	###	###	###	###			76.6	76.6	0.0
2013-Aug-21 Wed	2.21	2.26	###	###	257,948	291,481	###	###	0.0
2013-Aug-20 Tue	2.24	2.24	###	###	280,040	313,644	11.2	11.2	0.0
2013-Aug-19 Mon	###	2.27	###	2.27	191,742	217,627	###	###	0.2
2013-Aug-16 Fri	###	###	###	###			68.7	68.7	0.0
2013-Aug-15 Thu	2.26	2.26	###	###	494,842	559,171	###	###	0.0
2013-Aug-14 Wed	###	###	2.26	2.29	456,350	515,675	###	###	###
2013-Aug-13 Tue	###	2.26	###	2.25			###	###	###
2013-Aug-12 Mon	###	###	###	###	706,657	0	###	###	0.0
2013-Aug-09 Fri	###	###	###	###			70.8	70.8	0.0
2013-Aug-08 Thu	###	###	###	###			9.7	9.7	0.0
2013-Aug-07 Wed	###	###	###	###	441,989	0	41.6	41.6	0.0
2013-Aug-06 Tue	###	###	###	###	143,689	0	###	###	0.0
2013-Aug-05 Mon	###	2.2	###	###			###	###	0.0
2013-Aug-02 Fri	###	###	###	###	192,157	0	###	###	0.0
2013-Aug-01 Thu	###	###	###	###	280,850	0	82.1	82.1	0.0
2013-Jul-31 Wed	###	###	###	###			###	###	0.0
2013-Jul-30 Tue	###	###	###	###			###	###	0.0
2013-Jul-29 Mon	###	###	###	###			86.7	86.7	0.0
2013-Jul-26 Fri	###	###	###	###	377,889	0	###	###	0.0
2013-Jul-25 Thu	###	###	###	###			###	###	0.0
2013-Jul-24 Wed	###	###	###	###			###	###	0.0
2013-Jul-23 Tue	###	2.2	###	###			###	###	0.0
2013-Jul-22 Mon	###	2.2	###	###			73.7	73.7	0.0
2013-Jul-19 Fri	###	###	###	###	389,244	0	###	###	0.0
2013-Jul-18 Thu	###	###	###	###	264,728	0	29.1	29.1	0.0
2013-Jul-17 Wed	###	###	###	###	221,952	0	###	###	0.0
2013-Jul-16 Tue	###	###	###	###	387,979	0	###	###	0.0
2013-Jul-15 Mon	###	###	###	###			91.6	91.6	0.0
2013-Jul-12 Fri	2	###	2	2	126,240	126,240	###	###	0.1
2013-Jul-11 Thu	###	###	###	2	327,148	0	###	###	0.1
2013-Jul-10 Wed	1.87	###	1.86	1.875	322,029	299,486	76.2	76.2	###
2013-Jul-09 Tue	###	###	###	###	314,252	0	###	###	0.0
2013-Jul-08 Mon	1.82	1.89	1.82	1.88			###	###	0.1
2013-Jul-05 Fri	1.88	###	###	1.875			###	###	###
2013-Jul-04 Thu	1.75	###	1.75	1.84			###	###	###
2013-Jul-03 Wed	1.78	###	1.725	1.74	323,472	###	17.9	17.9	0.1
2013-Jul-02 Tue	###	1.825	###	###			###	###	0.0
2013-Jul-01 Mon	1.685	1.825	###	1.75	424,184	###	###	###	0.1
2013-Jun-28 Fri	1.78	1.825	1.77	1.78			###	###	0.1
2013-Jun-27 Thu	###	1.82	1.75	1.81	860,246	###	81.9	81.9	###
2013-Jun-26 Wed	###	1.83	###	###			###	###	0.0
2013-Jun-25 Tue	1.75	1.75	1.685	1.73			###	###	###
2013-Jun-24 Mon	1.845	1.845	1.78	###			26.2	26.2	0.0
2013-Jun-21 Fri	1.81	###	1.8	###	785,627	###	90.3	90.3	0.0
2013-Jun-20 Thu	###	###	1.83	###			###	###	0.0
2013-Jun-19 Wed	###	###	1.85	###	342,254	316,584	###	###	0.0
2013-Jun-18 Tue	###	1.87	###	1.85			86.4	86.4	0.1
2013-Jun-17 Mon	1.85	1.89	1.785	1.88			###	###	0.1
2013-Jun-14 Fri	1.885	###	1.855	1.89	233,078	216,179	###	###	###
2013-Jun-13 Thu	1.845	###	###	1.87			###	###	###
2013-Jun-12 Wed	1.85	###	1.82	###	448,679	###	###	###	0.0
2013-Jun-11 Tue	###	1.945	###	###			###	###	0.0
2013-Jun-07 Fri	###	###	###	###			76.2	76.2	0.0
2013-Jun-06 Thu	###	###	###	###			76.6	76.6	0.0
2013-Jun-05 Wed	###	###	###	###	550,582	0	###	###	0.0
2013-Jun-04 Tue	###	2.125	###	###			16.6	16.6	0.0
2013-Jun-03 Mon	###	###	###	###	289,843	0	###	###	0.0
2013-May-31 Fri	###	###	###	###			92.4	92.4	0.0
2013-May-30 Thu	###	###	###	###			16.9	16.9	0.0
2013-May-29 Wed	###	###	###	###			###	###	0.0
2013-May-28 Tue	###	###	###	###	643,542	0	###	###	0.0
2013-May-27 Mon	###	###	###	###			###	###	0.0
2013-May-24 Fri	2.24	2.24	###	###			11.8	11.8	0.0
2013-May-23 Thu	2.21	2.22	###	###			###	###	0.0
2013-May-22 Wed	2.25	2.29	2.21	2.22	1,058,082	2,380,684	26.5	26.5	0.2
2013-May-21 Tue	###	2.2	###	###	93,622	102,984	###	###	0.0
2013-May-20 Mon	###	2.26	###	2.22	215,648	243,682	###	###	0.2
2013-May-17 Fri	2.26	###	###	###	516,185	0	12.8	12.8	0.0
2013-May-16 Thu	2.26	2.26	###	###	350,621	###	8.2	8.2	0.0
2013-May-15 Wed	###	###	###	2.22			###	###	0.2
2013-May-14 Tue	2.22	2.23	###	2.22	177,484	###	71.4	71.4	0.2
2013-May-13 Mon	###	2.24	###	2.23			###	###	###
2013-May-10 Fri	2.23	2.23	###	2.22	607,646	677,525	###	###	0.2
2013-May-09 Thu	2.26	###	###	2.24	719,027	0	21.1	21.1	###
2013-May-08 Wed	###	2.57	###	2.2	1,397,987	###	97.5	97.5	0.2
2013-May-07 Tue	1.875	###	1.84	1.955			91.6	91.6	###
2013-May-06 Mon	1.84	1.945	1.825	###			89.4	89.4	0.0
2013-May-03 Fri	1.8	1.82	1.76	1.77	157,728	###	###	###	###
2013-May-02 Thu	###	###	1.755	1.77			###	###	###
2013-May-01 Wed	###	1.955	1.77	1.78	331,828	618,029	6.4	6.4	0.1
2013-Apr-30 Tue	1.84	1.882	###	1.85			73.8	73.8	0.1
2013-Apr-29 Mon	###	###	1.78	###	973,847	866,723	###	###	0.0
2013-Apr-26 Fri	###	###	2	###			###	###	0.0
2013-Apr-24 Wed	###	###	###	###			###	###	0.0
2013-Apr-23 Tue	###	###	1.945	###			85.8	85.8	0.0
2013-Apr-22 Mon	1.84	###	1.8	###			91.7	91.7	0.0
2013-Apr-19 Fri	###	1.88	###	1.81	829,524	779,752	###	###	###
2013-Apr-18 Thu	###	1.845	1.77	###	822,040	###	45.0	45.0	0.0
2013-Apr-17 Wed	1.74	1.825	1.72	1.82	374,653	664,072	###	###	###
2013-Apr-16 Tue	1.72	###	###	1.745	827,720	0	82.3	82.3	0.1
2013-Apr-15 Mon	1.77	1.842	###	1.83			94.6	94.6	###
2013-Apr-12 Fri	1.76	1.825	1.74	1.81			88.5	88.5	###
2013-Apr-11 Thu	1.82	1.83	1.74	1.785			17.9	17.9	0.1
2013-Apr-10 Wed	1.81	###	1.775	###	1,301,087	###	78.9	78.9	0.0
2013-Apr-09 Tue	1.81	###	1.71	1.76			12.3	12.3	0.1
2013-Apr-08 Mon	1.75	1.75	1.675	1.725			21.5	21.5	###
2013-Apr-05 Fri	###	###	###	1.74			87.8	87.8	0.1
2013-Apr-04 Thu	1.79	###	###	1.71	1,006,020	0	16.2	16.2	0.1
2013-Apr-03 Wed	###	###	1.82	1.83	626,022	569,680	###	###	###
2013-Apr-02 Tue	###	1.985	###	###			###	###	0.0
2013-Mar-28 Thu	###	###	###	###			###	###	0.0
2013-Mar-27 Wed	###	###	2	###			70.8	70.8	0.0
2013-Mar-26 Tue	###	###	###	###			###	###	0.0
2013-Mar-25 Mon	###	###	###	###			75.5	75.5	0.0
2013-Mar-22 Fri	###	###	###	###	211,772	0	77.9	77.9	0.0
2013-Mar-21 Thu	###	2.125	###	###			32.2	32.2	0.0
2013-Mar-20 Wed	###	###	###	###			###	###	0.0
2013-Mar-19 Tue	2.24	2.27	###	###			###	###	0.0
2013-Mar-18 Mon	2.27	2.27	###	###	712,447	808,627	###	###	0.0
2013-Mar-15 Fri	2.43	2.43	2.26	###	4,462,382	10,464,285	###	###	0.0
2013-Mar-14 Thu	2.49	2.59	2.26	###			5.2	5.2	0.0
2013-Mar-13 Wed	2.5	2.53	2.44	2.45			###	###	0.2
2013-Mar-12 Tue	###	###	2.51	2.52	2,321,084	###	9.9	9.9	###
2013-Mar-11 Mon	2.57	###	2.51	###			77.2	77.2	0.0
2013-Mar-08 Fri	###	###	###	###			###	###	0.0
2013-Mar-07 Thu	###	###	2.59	###	244,780	###	74.3	74.3	0.0
2013-Mar-06 Wed	2.54	###	2.52	2.59			82.6	82.6	0.2
2013-Mar-05 Tue	2.58	###	2.52	2.54			###	###	###
2013-Mar-04 Mon	2.52	2.56	2.46	2.5			###	###	0.2
2013-Mar-01 Fri	###	###	###	2.56			18.0	18.0	0.2
2013-Feb-28 Thu	###	###	###	###	241,345	0	19.4	19.4	0.0
2013-Feb-27 Wed	###	###	2.53	###			###	###	0.0
2013-Feb-26 Tue	###	2.74	2.5	###	488,043	1,278,672	77.2	77.2	0.0
2013-Feb-25 Mon	###	###	2.575	###	314,823	###	###	###	0.0
2013-Feb-22 Fri	2.45	###	###	###			95.7	95.7	0.0
2013-Feb-21 Thu	2.79	2.79	2.52	2.53	1,149,680	###	###	###	###
2013-Feb-20 Wed	2.86	2.88	2.81	2.82			###	###	###
2013-Feb-19 Tue	2.82	###	2.8	###	281,486	394,080	###	###	0.0
2013-Feb-18 Mon	2.85	2.88	2.79	2.88			79.8	79.8	0.2
2013-Feb-15 Fri	2.85	2.86	2.79	2.83			###	###	0.2
2013-Feb-14 Thu	2.8	2.86	2.8	2.82			74.3	74.3	###
2013-Feb-13 Wed	2.86	2.885	2.77	2.83	535,856	###	22.4	22.4	0.2
2013-Feb-12 Tue	###	###	2.87	###	360,173	516,848	16.0	16.0	0.0
2013-Feb-11 Mon	2.86	###	2.84	###	1,077,179	###	89.6	89.6	0.0
2013-Feb-08 Fri	2.77	###	2.77	###	355,120	491,841	###	###	0.0
2013-Feb-07 Thu	###	2.84	###	2.84			###	###	0.2
2013-Feb-06 Wed	###	###	2.73	2.75	994,924	1,358,071	4.8	4.8	###
2013-Feb-05 Tue	###	###	2.75	2.85			12.3	12.3	###
2013-Feb-04 Mon	###	###	2.82	3	809,959	1,142,042	###	###	0.2
2013-Feb-01 Fri	###	###	3.085	###	408,285	629,779	20.8	20.8	0.0
2013-Jan-31 Thu	###	###	###	###	1,007,784	0	87.2	87.2	0.0
2013-Jan-30 Wed	###	###	###	###	914,283	0	88.2	88.2	0.0
2013-Jan-29 Tue	###	###	###	###	665,126	0	###	###	0.0
2013-Jan-25 Fri	3.2	3.24	###	###	296,140	479,746	###	###	0.0
2013-Jan-24 Thu	###	3.27	###	3.2	575,470	###	###	###	0.2
2013-Jan-23 Wed	###	###	###	###			###	###	0.0
2013-Jan-22 Tue	###	###	###	###	420,446	0	78.3	78.3	0.0
2013-Jan-21 Mon	###	###	###	###			83.5	83.5	0.0
2013-Jan-18 Fri	###	###	###	###	501,384	0	###	###	0.0
2013-Jan-17 Thu	###	###	###	###			###	###	0.0
2013-Jan-16 Wed	###	###	###	###			###	###	0.0
2013-Jan-15 Tue	###	###	###	###	742,220	0	27.4	27.4	0.0
2013-Jan-14 Mon	###	3.21	###	###	1,335,945	###	87.9	87.9	0.0
2013-Jan-11 Fri	2.88	###	2.87	###			###	###	0.0
2013-Jan-10 Thu	2.83	###	2.83	###			###	###	0.0
2013-Jan-09 Wed	2.88	3	2.84	2.86			###	###	0.2
2013-Jan-08 Tue	2.88	###	2.85	2.86	354,783	###	31.6	31.6	0.2
2013-Jan-07 Mon	2.84	###	2.83	2.87			###	###	###
2013-Jan-04 Fri	2.82	2.84	2.78	2.81	1,363,480	3,831,378	31.2	31.2	###
2013-Jan-03 Thu	###	2.86	###	2.84			###	###	0.2
2013-Jan-02 Wed	2.54	###	2.54	###	309,924	###	90.1	90.1	0.0
2012-Dec-31 Mon	2.56	2.59	2.48	2.56	168,821	###	###	###	0.2
2012-Dec-28 Fri	2.57	###	2.57	###	615,258	###	###	###	0.0
2012-Dec-27 Thu	2.5	###	2.5	2.56			###	###	0.2
2012-Dec-24 Mon	2.42	2.53	2.41	2.51	389,984	###	92.9	92.9	###
2012-Dec-21 Fri	2.74	2.74	2.48	2.48	1,093,645	###	###	###	0.2
2012-Dec-20 Thu	2.75	2.75	###	###	1,002,259	###	###	###	0.0
2012-Dec-19 Wed	2.75	2.81	2.71	2.77	1,011,157	###	78.0	78.0	0.2
2012-Dec-18 Tue	2.74	2.83	2.71	2.75			###	###	###
2012-Dec-17 Mon	###	2.84	2.55	2.75	993,786	2,678,253	92.3	92.3	###
2012-Dec-14 Fri	###	###	###	###			25.3	25.3	0.0
2012-Dec-13 Thu	2.75	2.75	###	###	746,821	1,026,878	###	###	0.0
2012-Dec-12 Wed	2.52	2.75	2.47	2.75	2,158,489	5,633,656	97.1	97.1	###
2012-Dec-11 Tue	###	2.44	###	2.44			###	###	0.2
2012-Dec-10 Mon	2.4	2.4	###	###			###	###	0.0
2012-Dec-07 Fri	2.29	2.4	2.29	2.4			###	###	###
2012-Dec-06 Thu	2.29	###	2.27	###	195,441	221,825	77.1	77.1	0.0
2012-Dec-05 Wed	2.26	###	2.26	###			###	###	0.0
2012-Dec-04 Tue	###	###	2.26	2.27	230,575	260,549	18.5	18.5	0.2
2012-Dec-03 Mon	###	###	2.27	###	161,876	183,729	26.3	26.3	0.0
2012-Nov-30 Fri	2.51	2.51	2.29	###	687,387	1,649,728	###	###	0.0
2012-Nov-29 Thu	2.45	2.55	###	2.4			16.1	16.1	###
2012-Nov-28 Wed	###	2.44	###	2.43			91.5	91.5	###
2012-Nov-27 Tue	2.26	2.45	2.25	2.45	448,027	###	###	###	0.2
2012-Nov-26 Mon	###	###	2.25	###			###	###	0.0
2012-Nov-23 Fri	###	2.5	###	###			24.3	24.3	0.0
2012-Nov-22 Thu	2.47	2.48	###	2.48	141,249	175,148	70.5	70.5	0.2
2012-Nov-21 Wed	###	###	###	###			78.4	78.4	0.0
2012-Nov-20 Tue	2.43	2.46	2.29	2.41	333,325	791,646	###	###	0.2
2012-Nov-19 Mon	###	###	###	###			98.4	98.4	0.0
2012-Nov-16 Fri	2.21	2.27	###	###			14.5	14.5	0.0
2012-Nov-15 Thu	2.25	###	2.22	2.22			24.8	24.8	0.2
2012-Nov-14 Wed	2.29	###	2.21	###			###	###	0.0
2012-Nov-13 Tue	###	###	2.28	2.29			42.7	42.7	###
2012-Nov-12 Mon	###	2.325	2.29	###			72.9	72.9	0.0
2012-Nov-09 Fri	2.28	###	2.25	###			###	###	0.0
2012-Nov-08 Thu	###	###	2.26	###	523,243	###	19.6	19.6	0.0
2012-Nov-07 Wed	###	###	###	###			84.0	84.0	0.0
2012-Nov-06 Tue	2.4	2.42	###	###			###	###	0.0
2012-Nov-05 Mon	2.53	2.53	###	2.4			7.5	7.5	###
2012-Nov-02 Fri	###	###	2.58	2.58			###	###	0.2
2012-Nov-01 Thu	###	###	2.52	2.54	1,072,225	###	###	###	###
2012-Oct-31 Wed	###	###	###	###			69.7	69.7	0.0
2012-Oct-30 Tue	2.76	2.76	2.59	###	655,023	1,752,186	11.9	11.9	0.0
2012-Oct-29 Mon	2.7	2.8	2.7	2.75			###	###	###
2012-Oct-26 Fri	2.82	###	###	2.7	534,376	0	9.1	9.1	0.2
2012-Oct-25 Thu	2.77	2.87	###	2.86			###	###	0.2
2012-Oct-24 Wed	###	###	###	2.7	785,789	0	77.4	77.4	0.2
2012-Oct-23 Tue	###	2.79	###	2.75			87.7	87.7	###
2012-Oct-22 Mon	2.7	2.73	###	2.7	704,942	962,245	###	###	0.2
2012-Oct-19 Fri	2.73	2.76	###	2.75	1,655,473	2,284,552	###	###	###
2012-Oct-18 Thu	###	2.83	###	2.73			###	###	###
2012-Oct-17 Wed	###	2.72	###	###	371,546	###	###	###	0.0
2012-Oct-16 Tue	###	###	2.59	###	259,121	###	###	###	0.0
2012-Oct-15 Mon	###	###	2.58	###			75.9	75.9	0.0
2012-Oct-12 Fri	###	###	###	###	188,889	0	82.8	82.8	0.0
2012-Oct-11 Thu	###	###	2.57	###			###	###	0.0
2012-Oct-10 Wed	2.52	###	2.52	###	541,159	###	###	###	0.0
2012-Oct-09 Tue	2.59	###	2.59	###	233,952	###	###	###	0.0
2012-Oct-08 Mon	###	2.72	###	###			22.7	22.7	0.0
2012-Oct-05 Fri	2.59	2.7	2.59	###	646,977	1,711,254	###	###	0.0
2012-Oct-04 Thu	###	###	2.52	###	565,641	###	###	###	0.0
2012-Oct-03 Wed	###	###	###	###	373,670	0	###	###	0.0
2012-Oct-02 Tue	2.59	###	2.58	###			74.9	74.9	0.0
2012-Oct-01 Mon	2.47	###	2.46	###			96.5	96.5	0.0
2012-Sep-28 Fri	2.58	###	2.57	2.58			66.2	66.2	0.2
2012-Sep-27 Thu	###	###	2.59	###			###	###	0.0
2012-Sep-26 Wed	2.56	###	2.54	###	259,680	###	###	###	0.0
2012-Sep-25 Tue	2.59	###	2.58	###			83.4	83.4	0.0
2012-Sep-24 Mon	###	###	2.58	###	720,285	###	###	###	0.0
2012-Sep-21 Fri	2.72	2.74	###	###			17.7	17.7	0.0
2012-Sep-20 Thu	2.78	2.85	2.76	2.77	959,389	2,691,086	###	###	0.2
2012-Sep-19 Wed	2.71	###	2.7	2.89	1,394,480	1,882,548	94.1	94.1	###
2012-Sep-18 Tue	2.7	2.75	###	2.75	652,675	897,428	82.9	82.9	###
2012-Sep-17 Mon	###	2.84	###	2.77			###	###	0.2
2012-Sep-14 Fri	2.47	2.75	2.47	###			###	###	0.0
2012-Sep-13 Thu	###	2.47	###	2.45	4,025,847	4,971,921	89.6	89.6	0.2
2012-Sep-12 Wed	###	2.4	###	###			84.8	84.8	0.0
2012-Sep-11 Tue	2.26	###	2.26	###	376,627	425,588	###	###	0.0
2012-Sep-10 Mon	2.27	###	2.25	2.28			###	###	0.2
2012-Sep-07 Fri	2.24	###	###	2.25	848,952	0	73.8	73.8	###
2012-Sep-06 Thu	###	2.26	###	2.2			87.6	87.6	0.2
2012-Sep-05 Wed	2.2	2.24	###	###	780,929	874,640	20.2	20.2	0.0
2012-Sep-04 Tue	2.26	2.28	2.22	2.23			25.6	25.6	###
2012-Sep-03 Mon	###	###	2.2	2.27			23.7	23.7	0.2
2012-Aug-31 Fri	###	###	2.27	###	601,554	###	72.2	72.2	0.0
2012-Aug-30 Thu	###	###	2.24	###	933,253	1,045,243	21.8	21.8	0.0
2012-Aug-29 Wed	2.45	2.45	###	###			10.6	10.6	0.0
2012-Aug-28 Tue	2.53	2.55	###	2.44			###	###	0.2
2012-Aug-27 Mon	###	2.51	2.27	2.51			###	###	###
2012-Aug-24 Fri	2.27	2.29	###	2.25			###	###	###
2012-Aug-23 Thu	###	###	###	2.28	770,348	0	16.3	16.3	0.2
2012-Aug-22 Wed	2.29	###	2.21	2.23	415,029	###	###	###	###
2012-Aug-21 Tue	###	###	2.27	2.28			###	###	0.2
2012-Aug-20 Mon	###	###	###	###	631,442	0	94.0	94.0	0.0
2012-Aug-17 Fri	2.23	2.24	###	2.21			###	###	0.2
2012-Aug-16 Thu	2.28	2.28	###	2.23	451,551	###	###	###	###
2012-Aug-15 Wed	2.23	2.28	###	2.2			20.8	20.8	0.2
2012-Aug-14 Tue	###	2.4	###	2.23	3,207,158	3,848,589	4.0	4.0	###
2012-Aug-13 Mon	2.72	2.74	###	2.42	1,329,883	###	1.5	1.5	0.2
2012-Aug-10 Fri	###	2.76	###	###			###	###	0.0
2012-Aug-09 Thu	2.58	2.72	2.58	###	847,481	2,245,824	###	###	0.0
2012-Aug-08 Wed	###	2.57	###	2.55	741,024	###	96.6	96.6	0.2
2012-Aug-07 Tue	2.25	###	2.23	###	427,778	476,972	###	###	0.0
2012-Aug-06 Mon	2.28	###	2.22	2.24			16.5	16.5	###
2012-Aug-03 Fri	###	2.29	###	2.2			83.9	83.9	0.2
2012-Aug-02 Thu	2.2	2.26	2.2	2.23			###	###	###
2012-Aug-01 Wed	###	###	###	2.21	1,058,576	0	###	###	0.2
2012-Jul-30 Mon	###	###	###	###	2,373,050	0	94.6	94.6	0.0
2012-Jul-27 Fri	2	2	1.86	1.87			2.7	2.7	###
2012-Jul-26 Thu	###	1.975	###	1.875	386,554	381,722	###	###	###
2012-Jul-25 Wed	###	2	###	1.945	613,824	613,824	73.5	73.5	0.1
2012-Jul-24 Tue	###	###	1.955	###			###	###	0.0
2012-Jul-23 Mon	###	2.22	###	###			11.0	11.0	0.0
2012-Jul-20 Fri	###	###	2.23	2.23	579,772	646,445	###	###	###
2012-Jul-19 Thu	###	###	2.23	###	539,779	601,853	77.6	77.6	0.0
2012-Jul-18 Wed	2.42	2.42	2.2	2.23	411,374	950,273	2.5	2.5	###
2012-Jul-17 Tue	###	2.44	###	###			###	###	0.0
2012-Jul-16 Mon	2.4	2.45	###	2.41			###	###	0.2
2012-Jul-13 Fri	###	2.44	2.25	###	1,059,354	2,484,185	68.0	68.0	0.0
2012-Jul-12 Thu	2.46	2.48	###	###	607,674	###	###	###	0.0
2012-Jul-11 Wed	2.49	2.52	###	2.47	567,550	###	26.1	26.1	###
2012-Jul-10 Tue	2.76	2.78	2.45	2.49			###	###	0.2
2012-Jul-09 Mon	###	###	2.73	2.74			###	###	0.2
2012-Jul-06 Fri	###	###	###	###			17.9	17.9	0.0
2012-Jul-05 Thu	###	###	###	###	663,054	0	91.1	91.1	0.0
2012-Jul-04 Wed	###	###	2.88	###			###	###	0.0
2012-Jul-03 Tue	###	###	2.83	2.87			###	###	###
2012-Jul-02 Mon	###	###	###	###	279,682	0	14.9	14.9	0.0
2012-Jun-29 Fri	2.83	###	2.8	###	755,224	###	89.1	89.1	0.0
2012-Jun-28 Thu	###	###	2.78	2.83			17.1	17.1	0.2
2012-Jun-27 Wed	2.86	2.89	2.76	2.78	243,325	###	15.1	15.1	0.2
2012-Jun-26 Tue	2.79	2.89	2.72	2.81	320,823	###	82.6	82.6	###
2012-Jun-25 Mon	###	###	2.77	2.82	478,524	662,755	###	###	###
2012-Jun-22 Fri	###	###	###	###	373,444	0	7.7	7.7	0.0
2012-Jun-21 Thu	3.24	3.24	###	###	710,523	1,151,047	###	###	0.0
2012-Jun-20 Wed	3.23	3.24	###	###			17.0	17.0	0.0
2012-Jun-19 Tue	###	3.25	###	###	335,481	545,156	###	###	0.0
2012-Jun-18 Mon	###	3.25	###	3.23			78.5	78.5	###
2012-Jun-15 Fri	###	###	###	###	531,451	0	###	###	0.0
2012-Jun-14 Thu	###	###	###	###			###	###	0.0
2012-Jun-13 Wed	###	###	###	###	234,624	0	83.9	83.9	0.0
2012-Jun-12 Tue	###	###	###	###			88.1	88.1	0.0
2012-Jun-08 Fri	###	###	2.84	2.86			###	###	0.2
2012-Jun-07 Thu	###	3.2	###	###	665,171	1,064,273	8.6	8.6	0.0
2012-Jun-06 Wed	###	###	###	###	532,641	0	26.5	26.5	0.0
2012-Jun-05 Tue	2.8	###	2.78	2.86			###	###	0.2
2012-Jun-04 Mon	###	###	2.75	2.79			###	###	###
2012-Jun-01 Fri	###	###	###	###			###	###	0.0
2012-May-31 Thu	3.23	###	###	###			78.7	78.7	0.0
2012-May-30 Wed	3.25	3.43	###	###	1,043,086	###	84.3	84.3	0.0
2012-May-29 Tue	###	###	###	3.26			97.3	97.3	0.2
2012-May-28 Mon	2.87	2.985	2.81	###			88.3	88.3	0.0
2012-May-25 Fri	###	###	2.83	2.86			###	###	0.2
2012-May-24 Thu	###	###	###	###			15.9	15.9	0.0
2012-May-23 Wed	###	###	###	###			###	###	0.0
2012-May-22 Tue	3.23	3.24	###	###	526,429	###	8.7	8.7	0.0
2012-May-21 Mon	###	###	###	###			###	###	0.0
2012-May-18 Fri	3.22	3.22	###	###	541,848	872,375	24.0	24.0	0.0
2012-May-17 Thu	###	3.4	3	3.27			###	###	###
2012-May-16 Wed	3.59	###	3.26	3.26	689,074	###	4.6	4.6	0.2
2012-May-15 Tue	3.53	###	3.42	3.54			###	###	0.3
2012-May-14 Mon	###	###	###	###	716,427	0	###	###	0.0
2012-May-11 Fri	###	###	###	###	642,185	0	###	###	0.0
2012-May-10 Thu	###	###	###	###			68.4	68.4	0.0
2012-May-09 Wed	###	###	3.89	###	1,085,975	2,112,221	17.5	17.5	0.0
2012-May-08 Tue	###	4.21	4	4.2	627,557	2,576,121	###	###	###
2012-May-07 Mon	###	###	3.84	###			21.6	21.6	0.0
2012-May-04 Fri	4.4	4.4	###	4.2	994,449	2,187,787	8.6	8.6	###
2012-May-03 Thu	4.5	4.53	###	###	383,988	###	14.0	14.0	0.0
2012-May-02 Wed	###	###	4.49	4.51	672,884	1,510,624	###	###	0.3
2012-May-01 Tue	4.82	4.84	###	###			13.5	13.5	0.0
2012-Apr-30 Mon	4.79	4.89	4.79	4.85	247,822	1,199,458	###	###	###
2012-Apr-27 Fri	4.85	4.89	4.76	4.78			21.0	21.0	###
2012-Apr-26 Thu	5	###	4.8	4.82	241,170	###	10.1	10.1	0.3
2012-Apr-24 Tue	###	###	4.86	###			18.4	18.4	0.0
2012-Apr-23 Mon	###	###	###	###	264,777	0	20.0	20.0	0.0
2012-Apr-20 Fri	###	5.21	###	###	368,540	960,046	###	###	0.0
2012-Apr-19 Thu	###	5.2	###	###	501,146	1,302,979	###	###	0.0
2012-Apr-18 Wed	###	###	###	###			###	###	0.0
2012-Apr-17 Tue	###	###	5	5			###	###	0.4
2012-Apr-16 Mon	###	###	###	###			25.0	25.0	0.0
2012-Apr-13 Fri	5.2	###	###	5.2	498,281	0	###	###	###
2012-Apr-12 Thu	5	###	5	###			92.1	92.1	0.0
2012-Apr-11 Wed	###	###	###	###	557,183	0	###	###	0.0
2012-Apr-10 Tue	###	###	###	5.2	576,620	0	###	###	###
2012-Apr-05 Thu	5	###	###	5.28	672,827	0	95.1	95.1	0.4
2012-Apr-04 Wed	###	###	###	###			83.8	83.8	0.0
2012-Apr-03 Tue	5.27	###	###	###			###	###	0.0
2012-Apr-02 Mon	5	5	5	5	0				0.4
2012-Mar-30 Fri	4.85	###	4.82	5			###	###	0.4
2012-Mar-29 Thu	###	###	4.85	4.85			16.3	16.3	###
2012-Mar-28 Wed	###	###	4.85	###			22.3	22.3	0.0
2012-Mar-27 Tue	###	###	4.85	###			###	###	0.0
2012-Mar-26 Mon	5	###	###	###			###	###	0.0
2012-Mar-23 Fri	4.85	###	4.85	###			###	###	0.0
2012-Mar-22 Thu	###	###	4.885	###	452,983	###	22.3	22.3	0.0
2012-Mar-21 Wed	###	###	###	###			70.2	70.2	0.0
2012-Mar-20 Tue	###	5.49	###	###	313,752	861,249	###	###	0.0
2012-Mar-19 Mon	###	5.21	###	###			84.8	84.8	0.0
2012-Mar-16 Fri	###	###	5	###			###	###	0.0
2012-Mar-15 Thu	###	###	###	###	563,177	0	###	###	0.0
2012-Mar-14 Wed	5.25	5.25	###	###			###	###	0.0
2012-Mar-13 Tue	###	###	###	###	233,189	0	87.9	87.9	0.0
2012-Mar-12 Mon	###	###	###	###	750,853	0	30.1	30.1	0.0
2012-Mar-09 Fri	###	###	###	###			77.4	77.4	0.0
2012-Mar-08 Thu	4.85	###	4.71	###	491,580	1,157,670	81.4	81.4	0.0
2012-Mar-07 Wed	###	###	4.71	4.83	558,029	1,314,158	11.3	11.3	0.3
2012-Mar-06 Tue	###	###	###	5	281,341	0	###	###	0.4
2012-Mar-05 Mon	5.28	5.29	###	###			17.0	17.0	0.0
2012-Mar-02 Fri	###	###	###	5.29			91.2	91.2	0.4
2012-Mar-01 Thu	###	###	###	###	374,125	0	79.4	79.4	0.0
2012-Feb-29 Wed	###	5.21	###	###	553,785	###	###	###	0.0
2012-Feb-28 Tue	5.29	###	###	###	511,159	0	###	###	0.0
2012-Feb-27 Mon	###	5.43	5.24	5.25	228,189	1,217,388	###	###	0.4
2012-Feb-24 Fri	5.43	5.46	###	###	277,288	###	16.6	16.6	0.0
2012-Feb-23 Thu	5.48	5.51	###	5.43			###	###	0.4
2012-Feb-22 Wed	5.45	5.57	5.45	5.47			###	###	###
2012-Feb-21 Tue	###	5.5	###	5.49			85.6	85.6	0.4
2012-Feb-20 Mon	5.24	5.41	5.23	5.41			###	###	###
2012-Feb-17 Fri	###	5.4	5.24	5.26			###	###	0.4
2012-Feb-16 Thu	5.27	###	###	5.2			###	###	###
2012-Feb-15 Wed	###	###	###	5.46			###	###	###
2012-Feb-14 Tue	5.78	5.8	###	###			###	###	0.0
2012-Feb-13 Mon	5.71	###	5.7	5.89	260,244	###	###	###	###
2012-Feb-10 Fri	5.8	5.84	5.72	5.8	365,725	###	73.5	73.5	0.4
2012-Feb-09 Thu	5.85	###	###	5.82			###	###	0.4
2012-Feb-08 Wed	###	###	###	###	258,945	0	###	###	0.0
2012-Feb-07 Tue	###	###	###	###			23.6	23.6	0.0
2012-Feb-06 Mon	6.25	6.25	###	###			17.9	17.9	0.0
2012-Feb-03 Fri	###	###	###	###	290,059	0	###	###	0.0
2012-Feb-02 Thu	###	###	###	###			25.9	25.9	0.0
2012-Feb-01 Wed	###	###	###	###			20.1	20.1	0.0
2012-Jan-31 Tue	###	6.23	###	###			###	###	0.0
2012-Jan-30 Mon	###	###	###	###			###	###	0.0
2012-Jan-27 Fri	6.2	6.28	###	6.21			###	###	###
2012-Jan-25 Wed	###	###	6.27	6.29			###	###	###
2012-Jan-24 Tue	6.27	###	6.2	6.21			###	###	###
2012-Jan-23 Mon	###	###	6.27	6.27			###	###	0.4
2012-Jan-20 Fri	###	6.42	6.29	###	251,686	###	18.4	18.4	0.0
2012-Jan-19 Thu	###	6.45	###	###	418,020	###	36.2	36.2	0.0
2012-Jan-18 Wed	6.21	###	###	6.26			###	###	0.4
2012-Jan-17 Tue	###	6.24	###	###	327,075	1,020,474	75.9	75.9	0.0
2012-Jan-16 Mon	###	6.21	###	###			###	###	0.0
2012-Jan-13 Fri	###	###	###	###	440,288	0	###	###	0.0
2012-Jan-12 Thu	###	6.26	###	6.2			80.5	80.5	0.4
2012-Jan-11 Wed	###	6.28	###	6.24			###	###	0.4
2012-Jan-10 Tue	###	###	###	###	279,589	0	###	###	0.0
2012-Jan-09 Mon	###	###	###	###			###	###	0.0
2012-Jan-06 Fri	6.22	6.46	6.22	6.27			80.6	80.6	0.4
2012-Jan-05 Thu	6.2	###	###	###			91.5	91.5	0.0
2012-Jan-04 Wed	###	###	###	###			###	###	0.0
2012-Jan-03 Tue	###	###	###	###			84.5	84.5	0.0
2011-Dec-30 Fri	###	###	5.85	5.85			13.7	13.7	0.4
2011-Dec-29 Thu	###	###	5.88	###	193,845	###	10.0	10.0	0.0
2011-Dec-28 Wed	6.47	6.47	###	###			5.2	5.2	0.0
2011-Dec-23 Fri	###	6.41	6.23	6.41			80.1	80.1	0.5
2011-Dec-22 Thu	###	6.21	###	###			78.9	78.9	0.0
2011-Dec-21 Wed	###	6.49	###	6.21			17.9	17.9	###
2011-Dec-20 Tue	6	###	###	###			85.0	85.0	0.0
2011-Dec-19 Mon	6.22	6.22	###	6			###	###	0.4
2011-Dec-16 Fri	6.23	###	###	###			84.4	84.4	0.0
2011-Dec-15 Thu	###	###	5.85	###			3.3	3.3	0.0
2011-Dec-14 Wed	6.2	6.245	###	###	216,052	674,622	27.3	27.3	0.0
2011-Dec-13 Tue	###	###	###	6.2	266,849	0	15.5	15.5	0.4
2011-Dec-12 Mon	###	###	6.52	6.59			32.1	32.1	###
2011-Dec-09 Fri	6.45	6.47	6.27	6.41			###	###	0.5
2011-Dec-08 Thu	6.52	###	6.47	###	205,620	665,180	85.0	85.0	0.0
2011-Dec-07 Wed	6.54	###	6.44	6.52	266,173	857,077	###	###	0.5
2011-Dec-06 Tue	6.8	6.8	6.51	6.53			11.1	11.1	###
2011-Dec-05 Mon	6.52	6.83	6.51	6.83			###	###	0.5
2011-Dec-02 Fri	###	7	###	7	477,042	1,669,647	93.1	93.1	0.5
2011-Dec-01 Thu	6.55	6.74	6.53	6.7			87.6	87.6	0.5
2011-Nov-30 Wed	6.4	6.59	###	6.48			78.5	78.5	0.5
2011-Nov-29 Tue	###	6.26	###	6.26			87.0	87.0	0.4
2011-Nov-28 Mon	###	###	###	###	270,373	0	93.1	93.1	0.0
2011-Nov-25 Fri	5.81	5.84	5.53	5.59	471,584	2,680,955	12.3	12.3	###
2011-Nov-24 Thu	###	6.27	###	###			###	###	0.0
2011-Nov-23 Wed	6.29	6.47	###	###	287,172	###	###	###	0.0
2011-Nov-22 Tue	6.29	6.47	6.2	6.47	185,426	1,174,673	###	###	0.5
2011-Nov-21 Mon	6.59	6.59	6.4	6.45			20.2	20.2	###
2011-Nov-18 Fri	###	6.7	6.55	###			29.5	29.5	0.0
2011-Nov-17 Thu	###	6.8	###	6.77	264,051	897,773	###	###	###
2011-Nov-16 Wed	6.8	6.85	6.53	6.59	226,288	###	15.3	15.3	###
2011-Nov-15 Tue	6.73	6.89	###	6.8			###	###	0.5
2011-Nov-14 Mon	6.8	###	6.78	6.78	212,258	719,554	36.6	36.6	0.5
2011-Nov-11 Fri	###	6.7	6.43	###	213,255	###	63.3	63.3	0.0
2011-Nov-10 Thu	###	###	6.28	6.55	247,376	###	###	###	0.5
2011-Nov-09 Wed	6.75	6.89	6.73	6.76	432,582	2,945,883	###	###	0.5
2011-Nov-08 Tue	6.2	7	###	###			###	###	0.0
2011-Nov-07 Mon	###	6.24	###	6.22	205,524	###	88.7	88.7	0.4
2011-Nov-04 Fri	6	###	###	###			82.2	82.2	0.0
2011-Nov-03 Thu	###	###	5.78	5.84	448,179	###	23.9	23.9	0.4
2011-Nov-02 Wed	###	###	5.56	5.87	504,659	1,402,952	90.1	90.1	###
2011-Nov-01 Tue	5.8	###	5.71	5.8	440,383	###	###	###	0.4
2011-Oct-31 Mon	###	6.21	###	6	576,346	1,789,554	21.3	21.3	0.4
2011-Oct-28 Fri	###	###	###	###	624,646	0	90.0	90.0	0.0
2011-Oct-27 Thu	###	5.85	5.56	5.84			89.3	89.3	0.4
2011-Oct-26 Wed	5.48	###	###	5.54			###	###	0.4
2011-Oct-25 Tue	5.7	5.75	5.54	###	320,589	1,809,724	26.1	26.1	0.0
2011-Oct-24 Mon	###	###	###	###	352,242	0	93.8	93.8	0.0
2011-Oct-21 Fri	###	5.45	###	###			###	###	0.0
2011-Oct-20 Thu	5.41	5.45	5.26	5.26			16.5	16.5	0.4
2011-Oct-19 Wed	5.51	###	5.4	5.44	315,843	852,776	###	###	0.4
2011-Oct-18 Tue	5.45	5.57	5.4	5.41	328,847	1,803,725	###	###	###
2011-Oct-17 Mon	###	5.75	5.58	###	205,056	1,161,642	68.0	68.0	0.0
2011-Oct-14 Fri	5.52	5.55	###	5.48			25.1	25.1	###
2011-Oct-13 Thu	###	5.72	5.52	###	325,141	###	30.0	30.0	0.0
2011-Oct-12 Wed	5.76	5.77	###	5.53			###	###	###
2011-Oct-11 Tue	5.73	###	5.73	5.82	380,226	1,089,347	###	###	0.4
2011-Oct-10 Mon	5.53	5.73	5.51	###	248,176	1,394,749	###	###	0.0
2011-Oct-07 Fri	5.45	5.57	###	5.54			###	###	0.4
2011-Oct-06 Thu	4.84	###	4.79	###			###	###	0.0
2011-Oct-05 Wed	###	4.8	4.46	4.72	778,240	3,603,251	82.4	82.4	0.3
2011-Oct-04 Tue	4.5	4.57	###	4.47	526,953	1,204,087	26.2	26.2	###
2011-Oct-03 Mon	5	###	###	###	368,840	0	###	###	0.0
2011-Sep-30 Fri	###	###	###	###			25.0	25.0	0.0
2011-Sep-29 Thu	###	###	4.84	###	378,050	914,881	###	###	0.0
2011-Sep-28 Wed	5.21	###	###	###			24.4	24.4	0.0
2011-Sep-27 Tue	###	5.4	###	###			###	###	0.0
2011-Sep-26 Mon	5.21	###	4.79	4.84			19.3	19.3	0.3
2011-Sep-23 Fri	###	###	###	5.2			###	###	###
2011-Sep-22 Thu	###	###	5.41	5.52			35.9	35.9	0.4
2011-Sep-21 Wed	5.86	###	5.72	5.8	432,876	1,238,025	###	###	0.4
2011-Sep-20 Tue	5.79	###	5.74	5.78			###	###	0.4
2011-Sep-19 Mon	6.23	###	5.84	###	691,472	###	###	###	0.0
2011-Sep-16 Fri	###	6.43	###	###			###	###	0.0
2011-Sep-15 Thu	5.8	###	5.72	###			88.2	88.2	0.0
2011-Sep-14 Wed	###	###	5.55	5.55			###	###	###
2011-Sep-13 Tue	5.74	5.88	###	5.88			###	###	0.4
2011-Sep-12 Mon	###	###	###	###	552,729	0	###	###	0.0
2011-Sep-09 Fri	###	6.21	###	###			63.1	63.1	0.0
2011-Sep-08 Thu	###	###	###	###			82.9	82.9	0.0
2011-Sep-07 Wed	5.82	###	5.8	###			###	###	0.0
2011-Sep-06 Tue	###	5.71	5.54	###	430,524	###	###	###	0.0
2011-Sep-05 Mon	###	###	5.75	5.75			7.7	7.7	###
2011-Sep-02 Fri	6.25	6.26	###	###			10.8	10.8	0.0
2011-Sep-01 Thu	6.48	###	###	###			###	###	0.0
2011-Aug-31 Wed	6.55	6.56	6.28	6.4	317,084	2,035,679	###	###	0.5
2011-Aug-30 Tue	6.55	6.85	6.41	6.47			###	###	0.5
2011-Aug-29 Mon	6.25	6.46	6.21	###	344,748	2,183,978	77.1	77.1	0.0
2011-Aug-26 Fri	###	###	###	###	628,382	0	###	###	0.0
2011-Aug-25 Thu	###	6.4	###	6.21			24.1	24.1	###
2011-Aug-24 Wed	6.21	###	###	###			###	###	0.0
2011-Aug-23 Tue	5.71	###	5.56	###			###	###	0.0
2011-Aug-22 Mon	5.55	5.84	5.48	5.48			28.8	28.8	###
2011-Aug-19 Fri	5.47	###	###	5.52			80.4	80.4	0.4
2011-Aug-18 Thu	###	6.2	5.81	5.81			###	###	###
2011-Aug-17 Wed	###	6.25	###	###	515,641	1,611,378	###	###	0.0
2011-Aug-16 Tue	###	6.23	###	###	520,620	###	###	###	0.0
2011-Aug-15 Mon	5.86	###	5.81	###			###	###	0.0
2011-Aug-12 Fri	###	6	5.72	5.73	475,257	###	###	###	###
2011-Aug-11 Thu	###	5.88	5.41	5.73	444,277	2,507,943	###	###	###
2011-Aug-10 Wed	###	###	###	###			###	###	0.0
2011-Aug-09 Tue	###	5.43	###	5.43	1,369,281	###	###	###	0.4
2011-Aug-08 Mon	5.41	###	###	###			###	###	0.0
2011-Aug-05 Fri	###	###	5.72	5.87	657,622	###	###	###	###
2011-Aug-04 Thu	###	6.75	6.5	6.5			29.9	29.9	0.5
2011-Aug-03 Wed	6.59	6.71	6.55	6.59	406,358	2,694,153	77.2	77.2	###
2011-Aug-02 Tue	6.74	###	###	6.76	324,358	0	76.5	76.5	0.5
2011-Aug-01 Mon	###	###	6.75	###			61.9	61.9	0.0
2011-Jul-29 Fri	6.78	7	6.55	6.7	572,552	###	29.5	29.5	0.5
2011-Jul-28 Thu	###	###	6.71	6.75			###	###	0.5
2011-Jul-27 Wed	###	7.49	###	7.26	450,855	1,688,451	86.8	86.8	0.5
2011-Jul-26 Tue	6.83	###	6.83	###			85.5	85.5	0.0
2011-Jul-25 Mon	###	7	6.76	6.8			###	###	0.5
2011-Jul-22 Fri	###	###	6.87	###	373,355	1,282,474	75.2	75.2	0.0
2011-Jul-21 Thu	###	###	6.83	6.83			###	###	0.5
2011-Jul-20 Wed	6.76	###	6.75	###	223,578	754,575	###	###	0.0
2011-Jul-19 Tue	6.53	6.77	###	###	289,724	###	77.1	77.1	0.0
2011-Jul-18 Mon	###	###	6.45	6.53	300,681	###	23.4	23.4	###
2011-Jul-15 Fri	6.76	6.85	###	###	276,124	945,724	17.0	17.0	0.0
2011-Jul-14 Thu	###	###	6.82	6.87			###	###	###
2011-Jul-13 Wed	6.87	###	6.78	###			84.7	84.7	0.0
2011-Jul-12 Tue	###	###	6.75	6.76	368,988	###	###	###	0.5
2011-Jul-11 Mon	7.2	7.2	###	###	349,143	###	###	###	0.0
2011-Jul-08 Fri	7.27	7.43	7.21	###	269,425	###	73.2	73.2	0.0
2011-Jul-07 Thu	###	7.24	###	###			###	###	0.0
2011-Jul-06 Wed	###	7.22	###	###	223,576	###	###	###	0.0
2011-Jul-05 Tue	7.5	7.53	7.2	7.2			9.0	9.0	0.5
2011-Jul-04 Mon	7.4	7.49	###	7.43	214,245	802,347	71.0	71.0	###
2011-Jul-01 Fri	7.44	7.49	7.28	###	283,786	2,095,759	###	###	0.0
2011-Jun-30 Thu	###	###	###	###	638,058	0	71.1	71.1	0.0
2011-Jun-29 Wed	###	###	6.87	###			74.3	74.3	0.0
2011-Jun-28 Tue	7	7	6.8	6.88	493,075	###	###	###	###
2011-Jun-27 Mon	###	###	###	6.7			###	###	0.5
2011-Jun-24 Fri	7.27	###	###	###			12.7	12.7	0.0
2011-Jun-23 Thu	###	7.25	###	###	473,689	1,717,122	###	###	0.0
2011-Jun-22 Wed	###	###	7.28	###			6.2	6.2	0.0
2011-Jun-21 Tue	###	###	###	###	0				0.0
2011-Jun-20 Mon	7.45	7.52	###	###			###	###	0.0
2011-Jun-17 Fri	7.29	###	###	###			73.9	73.9	0.0
2011-Jun-16 Thu	7.22	###	###	###	655,049	0	###	###	0.0
2011-Jun-15 Wed	7.53	7.78	###	###	335,088	###	###	###	0.0
2011-Jun-14 Tue	###	###	###	7.55			###	###	###
2011-Jun-10 Fri	7.8	###	###	7.75	488,687	0	###	###	###
2011-Jun-09 Thu	###	###	###	###			###	###	0.0
2011-Jun-08 Wed	7.51	###	###	###	464,940	0	19.5	19.5	0.0
2011-Jun-07 Tue	7.7	7.7	7.45	7.52			20.4	20.4	0.5
2011-Jun-06 Mon	###	###	7.71	###	294,670	1,135,952	###	###	0.0
2011-Jun-03 Fri	###	###	###	###	383,545	0	37.0	37.0	0.0
2011-Jun-02 Thu	###	###	###	###			###	###	0.0
2011-Jun-01 Wed	###	###	8.78	8.79	333,925	###	###	###	0.6
2011-May-31 Tue	###	###	###	###	1,005,357	0	95.0	95.0	0.0
2011-May-30 Mon	###	###	###	###	0				0.0
2011-May-27 Fri	###	###	###	###	0				0.0
2011-May-26 Thu	8.27	8.5	8.26	###			71.7	71.7	0.0
2011-May-25 Wed	###	8.22	###	###			44.1	44.1	0.0
2011-May-24 Tue	###	8.25	###	8.2			###	###	0.6
2011-May-23 Mon	8.53	8.53	###	###			13.9	13.9	0.0
2011-May-20 Fri	8.59	###	###	8.53	546,053	0	26.0	26.0	###
2011-May-19 Thu	8.51	8.8	8.51	8.7			81.2	81.2	###
2011-May-18 Wed	###	8.29	###	###			###	###	0.0
2011-May-17 Tue	7.75	###	7.75	###			###	###	0.0
2011-May-16 Mon	7.78	###	###	7.79			79.0	79.0	###
2011-May-13 Fri	8.26	###	###	###			###	###	0.0
2011-May-12 Thu	###	8.47	###	###			15.2	15.2	0.0
2011-May-11 Wed	8.54	8.7	8.43	8.7			###	###	###
2011-May-10 Tue	8.47	8.8	8.23	8.23			14.8	14.8	0.6
2011-May-09 Mon	###	8.8	8.46	8.5			###	###	0.6
2011-May-06 Fri	###	###	###	8.56			###	###	###
2011-May-05 Thu	8.25	8.77	###	8.58			###	###	0.6
2011-May-04 Wed	###	###	###	###	421,056	0	###	###	0.0
2011-May-03 Tue	8.43	8.43	###	###			20.2	20.2	0.0
2011-May-02 Mon	8.84	8.88	###	###			###	###	0.0
2011-Apr-29 Fri	###	9.42	###	###	552,420	###	23.9	23.9	0.0
2011-Apr-28 Thu	9.54	9.54	###	###	407,885	###	27.2	27.2	0.0
2011-Apr-27 Wed	9.85	###	9.26	###			###	###	0.0
2011-Apr-21 Thu	###	###	###	9.56			###	###	0.7
2011-Apr-20 Wed	###	9.27	###	9.27	566,149	###	85.1	85.1	0.7
2011-Apr-19 Tue	###	9.23	8.82	8.82			###	###	###
2011-Apr-18 Mon	9.42	9.53	9.28	###	282,280	2,654,843	32.7	32.7	0.0
2011-Apr-15 Fri	###	###	###	###	399,250	0	###	###	0.0
2011-Apr-14 Thu	9.5	9.53	9.27	9.47	363,923	3,420,876	34.7	34.7	###
2011-Apr-13 Wed	9.2	9.55	###	9.5			88.4	88.4	0.7
2011-Apr-12 Tue	9.58	9.7	###	9.22	454,988	###	###	###	0.7
2011-Apr-11 Mon	9.75	9.84	9.7	9.76	440,089	###	###	###	0.7
2011-Apr-08 Fri	###	9.71	###	9.71			88.1	88.1	###
2011-Apr-07 Thu	###	###	###	###			###	###	0.0
2011-Apr-06 Wed	###	###	9.55	9.59	478,853	2,286,523	25.8	25.8	0.7
2011-Apr-05 Tue	9.7	9.8	###	9.74	540,289	###	###	###	0.7
2011-Apr-04 Mon	9.79	9.84	###	9.7	1,261,728	###	###	###	0.7
2011-Apr-01 Fri	###	###	###	###	576,348	0	84.6	84.6	0.0
2011-Mar-31 Thu	9.25	###	###	###			###	###	0.0
2011-Mar-30 Wed	8.89	9.44	8.84	9.25	584,857	###	###	###	###
2011-Mar-29 Tue	8.52	8.76	###	8.76	432,458	###	###	###	0.6
2011-Mar-28 Mon	8.52	8.77	8.52	8.58			78.8	78.8	0.6
2011-Mar-25 Fri	###	###	8.25	###			###	###	0.0
2011-Mar-24 Thu	###	###	###	8.23	522,849	0	85.9	85.9	0.6
2011-Mar-23 Wed	###	###	7.84	7.88	533,481	2,091,245	###	###	0.6
2011-Mar-22 Tue	7.8	###	7.79	###	400,654	1,560,547	83.7	83.7	0.0
2011-Mar-21 Mon	8	###	###	7.77			12.5	12.5	0.6
2011-Mar-18 Fri	7.47	7.89	7.28	7.79			81.0	81.0	###
2011-Mar-17 Thu	###	7.24	6.51	7.21			###	###	###
2011-Mar-16 Wed	6.5	7.44	6.47	###	1,063,044	7,393,471	85.4	85.4	0.0
2011-Mar-15 Tue	###	###	6.26	###			###	###	0.0
2011-Mar-14 Mon	7.47	7.48	###	###	564,787	###	###	###	0.0
2011-Mar-11 Fri	7.5	###	7.5	###			80.5	80.5	0.0
2011-Mar-10 Thu	7.86	7.88	7.54	7.71	503,373	###	39.2	39.2	###
2011-Mar-09 Wed	###	###	###	###			###	###	0.0
2011-Mar-08 Tue	###	###	###	###			14.3	14.3	0.0
2011-Mar-07 Mon	8.74	8.75	8.47	8.47	281,341	2,422,346	###	###	###
2011-Mar-04 Fri	###	8.75	8.48	8.75	311,829	###	###	###	0.6
2011-Mar-03 Thu	###	###	8.48	8.5			###	###	0.6
2011-Mar-02 Wed	###	8.76	8.46	8.75			80.3	80.3	0.6
2011-Mar-01 Tue	###	8.82	###	8.7	1,131,428	###	72.9	72.9	###
2011-Feb-28 Mon	8.78	8.78	###	8.7	114,372	###	30.6	30.6	###
2011-Feb-25 Fri	8.57	8.78	8.42	###			###	###	0.0
2011-Feb-24 Thu	###	###	8.51	8.51	211,129	898,353	25.3	25.3	0.6
2011-Feb-23 Wed	8.76	8.83	8.55	###	514,847	4,474,020	###	###	0.0
2011-Feb-22 Tue	###	###	8.85	###	359,840	###	29.5	29.5	0.0
2011-Feb-21 Mon	9.28	###	###	###	375,086	0	27.9	27.9	0.0
2011-Feb-18 Fri	9.24	9.4	9.24	###	212,145	###	78.2	78.2	0.0
2011-Feb-17 Thu	9.41	9.41	9.23	9.25			22.2	22.2	###
2011-Feb-16 Wed	###	###	9.21	###	257,074	1,183,825	30.9	30.9	0.0
2011-Feb-15 Tue	###	9.43	9.25	###	165,126	1,542,276	73.2	73.2	0.0
2011-Feb-14 Mon	###	9.43	###	###	191,276	###	###	###	0.0
2011-Feb-11 Fri	9.47	9.48	###	###			25.9	25.9	0.0
2011-Feb-10 Thu	9.5	9.58	9.45	9.49			###	###	0.7
2011-Feb-09 Wed	9.54	###	###	9.5	463,840	0	###	###	0.7
2011-Feb-08 Tue	9.52	9.54	###	9.51			35.8	35.8	###
2011-Feb-07 Mon	9.48	9.48	###	9.44	181,888	862,149	33.2	33.2	0.7
2011-Feb-04 Fri	9.4	9.59	###	9.44	467,349	###	###	###	0.7
2011-Feb-03 Thu	9.44	9.45	9.26	###	487,778	###	22.1	22.1	0.0
2011-Feb-02 Wed	###	9.49	9.29	9.48	323,785	3,040,341	78.0	78.0	0.7
2011-Feb-01 Tue	###	9.28	###	###	334,384	1,551,541	74.0	74.0	0.0
2011-Jan-31 Mon	9.25	9.28	###	###	282,152	1,309,185	###	###	0.0
2011-Jan-28 Fri	###	###	9.26	9.27			###	###	0.7
2011-Jan-27 Thu	9.71	9.72	9.5	9.58	205,987	###	###	###	0.7
2011-Jan-25 Tue	###	###	9.83	9.86	526,383	2,587,172	###	###	0.7
2011-Jan-24 Mon	9.8	###	9.56	###			###	###	0.0
2011-Jan-21 Fri	9.85	###	###	9.77	518,757	0	###	###	0.7
2011-Jan-20 Thu	9.89	###	9.78	9.85	369,840	###	39.6	39.6	###
2011-Jan-19 Wed	9.75	###	###	9.89			74.7	74.7	###
2011-Jan-18 Tue	9.45	9.73	9.45	9.7			###	###	0.7
2011-Jan-17 Mon	9.54	###	###	9.44	302,975	0	###	###	0.7
2011-Jan-14 Fri	###	###	9.53	9.59			###	###	0.7
2011-Jan-13 Thu	###	9.79	9.57	###	334,283	3,235,859	###	###	0.0
2011-Jan-12 Wed	9.2	9.57	9.2	9.57	281,647	2,643,257	89.7	89.7	###
2011-Jan-11 Tue	###	9.4	###	9.2	337,248	###	###	###	0.7
2011-Jan-10 Mon	9.45	9.5	###	9.46	150,049	###	68.7	68.7	0.7
2011-Jan-07 Fri	9.5	9.59	9.42	9.52	239,048	2,272,151	74.1	74.1	###
2011-Jan-06 Thu	9.7	9.74	9.49	9.52	383,358	3,685,987	19.0	19.0	###
2011-Jan-05 Wed	9.79	9.86	9.57	###			###	###	0.0
2011-Jan-04 Tue	9.85	###	9.77	9.8			30.5	30.5	0.7
2010-Dec-31 Fri	9.75	###	9.75	9.85	154,047	750,979	80.0	80.0	###
2010-Dec-30 Thu	9.83	###	9.79	9.87	160,953	###	69.3	69.3	###
2010-Dec-29 Wed	9.7	9.89	9.7	9.86	140,587	1,377,049	###	###	0.7
2010-Dec-24 Fri	9.74	9.89	9.71	9.77	89,156	873,728	###	###	0.7
2010-Dec-23 Thu	###	###	9.79	9.89			31.0	31.0	###
2010-Dec-22 Wed	9.81	###	9.75	9.83	197,550	963,056	###	###	0.7
2010-Dec-21 Tue	###	###	9.55	###	409,320	###	88.0	88.0	0.0
2010-Dec-20 Mon	9.51	9.88	9.51	9.55	882,523	###	77.9	77.9	0.7
2010-Dec-17 Fri	###	###	9.45	9.56			###	###	0.7
2010-Dec-16 Thu	###	###	9.84	###	750,452	3,692,223	###	###	0.0
2010-Dec-15 Wed	###	###	###	###			68.7	68.7	0.0
2010-Dec-14 Tue	###	###	9.88	###	2,222,270	###	###	###	0.0
2010-Dec-13 Mon	###	###	###	###	441,551	0	###	###	0.0
2010-Dec-10 Fri	10.23	10.23	###	###			###	###	0.0
2010-Dec-09 Thu	10.23	10.24	###	10.2	474,855	2,431,257	###	###	0.7
2010-Dec-08 Wed	10.25	10.27	###	10.23			###	###	###
2010-Dec-07 Tue	###	10.22	###	###			###	###	0.0
2010-Dec-06 Mon	###	10.29	###	###			###	###	0.0
2010-Dec-03 Fri	9.75	###	###	###			85.3	85.3	0.0
2010-Dec-02 Thu	###	###	###	###	441,177	0	###	###	0.0
2010-Dec-01 Wed	###	###	###	9.87	315,659	0	87.4	87.4	###
2010-Nov-30 Tue	9.4	9.77	###	9.73	849,220	###	###	###	###
2010-Nov-29 Mon	9.4	9.46	9.21	###	525,228	###	###	###	0.0
2010-Nov-26 Fri	9.5	9.53	9.41	9.44	631,389	5,979,253	###	###	0.7
2010-Nov-25 Thu	9.5	9.56	9.42	9.5			###	###	0.7
2010-Nov-24 Wed	9.48	9.53	###	9.45			25.4	25.4	0.7
2010-Nov-23 Tue	9.5	9.59	9.46	9.58			83.3	83.3	0.7
2010-Nov-22 Mon	9.4	9.54	###	9.53	237,281	###	82.2	82.2	###
2010-Nov-19 Fri	9.45	9.5	###	9.4	265,341	###	35.5	35.5	###
2010-Nov-18 Thu	###	9.43	###	9.42	435,340	2,052,628	83.8	83.8	0.7
2010-Nov-17 Wed	###	9.22	###	###			###	###	0.0
2010-Nov-16 Tue	###	###	###	###	616,156	0	###	###	0.0
2010-Nov-15 Mon	###	###	9.26	###	697,281	###	75.4	75.4	0.0
2010-Nov-12 Fri	9.42	9.59	###	9.44			###	###	0.7
2010-Nov-11 Thu	9.47	9.52	###	9.5			###	###	0.7
2010-Nov-10 Wed	###	9.56	9.25	9.42	481,387	4,527,444	###	###	0.7
2010-Nov-09 Tue	###	9.46	9.2	9.43	354,577	###	###	###	###
2010-Nov-08 Mon	###	9.49	###	###	847,946	###	###	###	0.0
2010-Nov-05 Fri	###	###	###	###			68.7	68.7	0.0
2010-Nov-04 Thu	9	###	###	9	765,385	0	###	###	0.6
2010-Nov-03 Wed	8.88	###	8.86	###			79.3	79.3	0.0
2010-Nov-02 Tue	8.85	8.89	8.8	8.85	839,681	7,426,978	69.6	69.6	0.6
2010-Nov-01 Mon	8.7	###	###	8.87	215,381	0	###	###	###
2010-Oct-29 Fri	8.76	8.78	8.5	###	392,020	3,387,052	###	###	0.0
2010-Oct-28 Thu	###	8.85	8.55	8.85	280,072	2,436,626	84.8	84.8	0.6
2010-Oct-27 Wed	###	###	8.48	8.55			###	###	###
2010-Oct-26 Tue	###	9	8.81	8.85			31.2	31.2	0.6
2010-Oct-25 Mon	8.72	###	###	8.88			###	###	0.6
2010-Oct-22 Fri	###	8.7	8.58	###			30.7	30.7	0.0
2010-Oct-21 Thu	8.7	8.82	###	###	342,177	###	35.5	35.5	0.0
2010-Oct-20 Wed	###	8.53	###	8.48	267,288	1,139,983	77.8	77.8	0.6
2010-Oct-19 Tue	8.72	8.86	8.52	8.52			19.1	19.1	0.6
2010-Oct-18 Mon	8.72	8.86	8.57	8.58	338,624	###	26.1	26.1	0.6
2010-Oct-15 Fri	###	###	8.78	###	384,825	1,689,381	16.6	16.6	0.0
2010-Oct-14 Thu	###	9.25	###	###	570,072	2,636,583	###	###	0.0
2010-Oct-13 Wed	8.77	###	###	8.87	527,954	0	###	###	###
2010-Oct-12 Tue	###	8.8	8.59	8.7	469,086	###	80.7	80.7	###
2010-Oct-11 Mon	###	8.8	###	###			###	###	0.0
2010-Oct-08 Fri	8.52	###	8.51	###	254,243	###	71.5	71.5	0.0
2010-Oct-07 Thu	8.44	8.73	8.29	###			###	###	0.0
2010-Oct-06 Wed	###	8.51	###	8.41	380,654	1,619,682	70.0	70.0	###
2010-Oct-05 Tue	8.29	###	###	8.23	365,325	0	28.9	28.9	0.6
2010-Oct-04 Mon	8.29	8.45	8.29	###			76.5	76.5	0.0
2010-Oct-01 Fri	8.22	8.47	###	8.29	358,284	###	78.3	78.3	0.6
2010-Sep-30 Thu	8.46	8.46	8.2	8.2	433,077	###	15.4	15.4	0.6
2010-Sep-29 Wed	8.7	8.77	8.44	8.46	461,182	3,968,471	###	###	0.6
2010-Sep-28 Tue	8.85	###	###	###	221,058	0	###	###	0.0
2010-Sep-27 Mon	###	###	8.89	###	304,321	###	###	###	0.0
2010-Sep-24 Fri	###	###	8.73	8.77	367,949	###	10.9	10.9	###
2010-Sep-23 Thu	9	9.2	8.87	###	267,688	###	81.2	81.2	0.0
2010-Sep-22 Wed	9.21	###	9.21	9.28	224,821	###	74.6	74.6	0.7
2010-Sep-21 Tue	###	###	###	###			25.6	25.6	0.0
2010-Sep-20 Mon	9.24	###	9.22	###			75.1	75.1	0.0
2010-Sep-17 Fri	9.28	9.4	###	9.28			62.0	62.0	0.7
2010-Sep-16 Thu	9.2	9.26	###	9.22	882,284	4,084,974	78.4	78.4	0.7
2010-Sep-15 Wed	9.25	###	###	###	844,057	0	70.9	70.9	0.0
2010-Sep-14 Tue	###	9.29	###	9.25			88.5	88.5	###
2010-Sep-13 Mon	8.76	###	8.73	###			###	###	0.0
2010-Sep-10 Fri	8.72	8.75	###	###			27.5	27.5	0.0
2010-Sep-09 Thu	8.82	8.83	8.55	8.75	489,924	###	20.6	20.6	0.6
2010-Sep-08 Wed	8.85	###	8.81	8.86	298,857	###	74.2	74.2	0.6
2010-Sep-07 Tue	###	###	8.84	###			###	###	0.0
2010-Sep-06 Mon	###	###	8.88	###	414,156	1,838,852	63.6	63.6	0.0
2010-Sep-03 Fri	8.84	###	8.79	8.87	218,449	960,083	###	###	###
2010-Sep-02 Thu	###	9	8.74	8.85			###	###	0.6
2010-Sep-01 Wed	8.54	8.84	8.53	8.74			79.4	79.4	0.6
2010-Aug-31 Tue	8.55	###	8.47	8.5			###	###	0.6
2010-Aug-30 Mon	8.44	8.85	###	8.76			91.2	91.2	0.6
2010-Aug-27 Fri	###	###	###	8.25			###	###	###
2010-Aug-26 Thu	###	###	###	###	341,241	0	###	###	0.0
2010-Aug-25 Wed	###	###	###	8	567,024	0	23.1	23.1	###
2010-Aug-24 Tue	8.41	8.43	8.25	###	208,729	###	29.1	29.1	0.0
2010-Aug-23 Mon	8.26	###	8.26	8.49	326,076	###	###	###	###
2010-Aug-20 Fri	8.43	8.53	8.25	###	550,575	4,619,324	25.2	25.2	0.0
2010-Aug-19 Thu	###	###	8.51	###			###	###	0.0
2010-Aug-18 Wed	###	8.73	8	8.52	614,841	5,143,144	20.1	20.1	0.6
2010-Aug-17 Tue	8.4	###	###	###	531,573	0	###	###	0.0
2010-Aug-16 Mon	8.2	8.49	###	###			79.8	79.8	0.0
2010-Aug-13 Fri	###	###	7.85	###			###	###	0.0
2010-Aug-12 Thu	###	###	7.85	8	413,773	1,624,059	###	###	###
2010-Aug-11 Wed	###	8.27	###	###	556,380	###	93.1	93.1	0.0
2010-Aug-10 Tue	8.29	###	###	###			###	###	0.0
2010-Aug-09 Mon	###	8.29	8	8.29	500,552	###	80.3	80.3	0.6
2010-Aug-06 Fri	###	###	###	8.2			71.2	71.2	0.6
2010-Aug-05 Thu	###	8.27	###	###	535,056	2,212,456	###	###	0.0
2010-Aug-04 Wed	###	###	###	8	822,142	0	73.4	73.4	###
2010-Aug-03 Tue	###	8	###	###	1,065,270	4,261,080	92.0	92.0	0.0
2010-Aug-02 Mon	7.41	###	7.41	7.54	233,725	865,951	###	###	0.5
2010-Jul-30 Fri	###	7.42	###	7.4			###	###	0.5
2010-Jul-29 Thu	7.55	7.58	###	7.4	329,725	1,249,657	###	###	0.5
2010-Jul-28 Wed	###	###	7.44	###	439,324	1,634,285	24.0	24.0	0.0
2010-Jul-27 Tue	7.55	7.8	7.55	7.58	634,677	4,871,145	76.8	76.8	###
2010-Jul-26 Mon	###	7.56	7.29	7.5	580,743	###	###	###	0.5
2010-Jul-23 Fri	###	###	7.22	7.23			15.8	15.8	###
2010-Jul-22 Thu	7.25	###	###	7.2			27.7	27.7	0.5
2010-Jul-21 Wed	###	7.46	###	7.25	213,076	794,773	16.3	16.3	0.5
2010-Jul-20 Tue	###	###	###	7.27	460,378	0	24.2	24.2	###
2010-Jul-19 Mon	###	###	###	7.26	303,728	0	25.8	25.8	0.5
2010-Jul-16 Fri	7.42	7.56	###	7.52			###	###	0.5
2010-Jul-15 Thu	7.48	7.57	###	7.42			###	###	0.5
2010-Jul-14 Wed	7.5	7.55	7.4	7.49			27.0	27.0	###
2010-Jul-13 Tue	###	7.73	###	###	290,127	1,121,340	9.0	9.0	0.0
2010-Jul-12 Mon	###	7.83	7.52	###			###	###	0.0
2010-Jul-09 Fri	7.7	7.76	7.46	###			###	###	0.0
2010-Jul-08 Thu	7.8	7.85	###	###	414,083	1,625,275	18.0	18.0	0.0
2010-Jul-07 Wed	7.82	7.89	7.45	7.52			10.7	10.7	0.5
2010-Jul-06 Tue	###	7.8	7.51	7.75	274,958	###	###	###	###
2010-Jul-05 Mon	7.5	7.79	7.5	7.72	349,856	2,674,649	88.9	88.9	###
2010-Jul-02 Fri	7.82	7.88	7.42	7.59			12.5	12.5	0.5
2010-Jul-01 Thu	###	7.78	###	7.58			21.1	21.1	###
2010-Jun-30 Wed	8	8	7.83	7.86			22.9	22.9	###
2010-Jun-29 Tue	###	8.55	8.28	8.29	467,141	###	43.0	43.0	0.6
2010-Jun-28 Mon	8.55	8.55	8.23	###			###	###	0.0
2010-Jun-25 Fri	8.47	8.73	###	8.55			###	###	###
2010-Jun-24 Thu	###	8.87	8.5	###	894,827	7,771,572	33.9	33.9	0.0
2010-Jun-23 Wed	8.84	8.84	8.51	8.51			12.2	12.2	0.6
2010-Jun-22 Tue	###	###	###	###			83.0	83.0	0.0
2010-Jun-21 Mon	9	9.58	###	9.42	831,188	###	91.0	91.0	0.7
2010-Jun-18 Fri	9	9.21	###	###	542,541	###	71.1	71.1	0.0
2010-Jun-17 Thu	###	###	8.88	###	733,586	3,257,121	73.6	73.6	0.0
2010-Jun-16 Wed	###	###	8.88	###	545,725	###	###	###	0.0
2010-Jun-15 Tue	8.88	8.89	8.59	###			16.3	16.3	0.0
2010-Jun-11 Fri	8.5	8.75	8.47	8.72	533,181	4,590,688	86.8	86.8	0.6
2010-Jun-10 Thu	8.23	8.4	8.23	###	470,951	3,915,957	72.7	72.7	0.0
2010-Jun-09 Wed	###	###	###	8.25			35.4	35.4	###
2010-Jun-08 Tue	###	8.45	8.2	###			###	###	0.0
2010-Jun-07 Mon	###	###	8.4	8.57			8.2	8.2	0.6
2010-Jun-04 Fri	###	9.24	8.85	9	1,683,524	15,227,474	###	###	0.6
2010-Jun-03 Thu	8.83	8.83	8.83	8.83	0				###
2010-Jun-02 Wed	###	9.29	8.78	8.83			###	###	###
2010-Jun-01 Tue	8.84	###	###	###	584,341	0	87.7	87.7	0.0
2010-May-31 Mon	###	###	###	8.84			86.9	86.9	###
2010-May-28 Fri	8.8	9.4	8.8	9	791,757	7,204,988	###	###	0.6
2010-May-27 Thu	8.26	###	###	###	657,087	0	###	###	0.0
2010-May-26 Wed	8.44	###	###	###	596,089	0	30.3	30.3	0.0
2010-May-25 Tue	8.56	8.57	###	###	560,445	###	###	###	0.0
2010-May-24 Mon	8.5	8.76	###	8.7	805,744	3,529,158	###	###	###
2010-May-21 Fri	8.22	8.44	###	###			65.3	65.3	0.0
2010-May-20 Thu	###	###	###	8.79	716,958	0	###	###	0.6
2010-May-19 Wed	###	9	###	8.83	639,175	2,876,287	35.2	35.2	###
2010-May-18 Tue	###	9.42	###	###			18.3	18.3	0.0
2010-May-17 Mon	###	###	9.24	9.24			16.9	16.9	###
2010-May-14 Fri	9.75	9.77	###	9.72			29.7	29.7	0.7
2010-May-13 Thu	9.78	###	###	###			73.7	73.7	0.0
2010-May-12 Wed	9.59	9.84	9.56	###			###	###	0.0
2010-May-11 Tue	###	###	###	9.45	630,284	0	15.4	15.4	0.7
2010-May-10 Mon	9.2	###	9.2	###	552,376	2,540,929	###	###	0.0
2010-May-07 Fri	###	9.7	8.71	9.2	912,287	###	###	###	0.7
2010-May-06 Thu	9.57	###	###	###			25.0	25.0	0.0
2010-May-05 Wed	###	9.86	9.22	9.76			###	###	0.7
2010-May-04 Tue	###	10.2	9.55	9.76	867,177	8,563,372	###	###	0.7
2010-May-03 Mon	###	###	9.89	###			80.0	80.0	0.0
2010-Apr-30 Fri	###	###	10.25	10.27	624,385	3,199,973	31.5	31.5	###
2010-Apr-29 Thu	###	10.42	###	10.25			41.8	41.8	0.7
2010-Apr-28 Wed	10.48	10.48	###	###			###	###	0.0
2010-Apr-27 Tue	10.51	10.72	10.51	###	466,721	4,954,243	81.2	81.2	0.0
2010-Apr-23 Fri	###	###	10.41	10.52			###	###	###
2010-Apr-22 Thu	10.83	10.84	10.52	###			21.4	21.4	0.0
2010-Apr-21 Wed	10.7	###	###	10.87			###	###	###
2010-Apr-20 Tue	10.46	###	10.46	10.58			###	###	0.8
2010-Apr-19 Mon	###	###	###	10.22			###	###	0.7
2010-Apr-16 Fri	###	10.7	10.47	10.5	146,270	###	24.1	24.1	0.8
2010-Apr-15 Thu	10.84	10.84	###	10.42			###	###	0.7
2010-Apr-14 Wed	###	10.8	10.59	10.74	518,373	###	77.0	77.0	0.8
2010-Apr-13 Tue	###	###	10.53	###			18.6	18.6	0.0
2010-Apr-12 Mon	###	###	10.79	###			31.5	31.5	0.0
2010-Apr-09 Fri	###	###	10.82	10.87	435,046	###	21.4	21.4	###
2010-Apr-08 Thu	###	###	10.79	###			###	###	0.0
2010-Apr-07 Wed	###	###	###	###			69.1	69.1	0.0
2010-Apr-06 Tue	###	###	10.42	10.89			###	###	0.8
2010-Apr-01 Thu	10.46	###	10.42	###			76.0	76.0	0.0
2010-Mar-31 Wed	10.71	###	10.53	10.53	1,352,743	###	22.7	22.7	0.8
2010-Mar-30 Tue	10.8	10.8	###	10.7	716,472	3,868,948	28.4	28.4	0.8
2010-Mar-29 Mon	10.53	10.71	###	###			###	###	0.0
2010-Mar-26 Fri	###	###	###	10.54	613,553	0	27.4	27.4	0.8
2010-Mar-25 Thu	10.85	10.85	###	10.71			24.9	24.9	###
2010-Mar-24 Wed	10.77	###	10.77	###	1,125,873	6,062,826	86.1	86.1	0.0
2010-Mar-23 Tue	10.79	10.81	###	###			###	###	0.0
2010-Mar-22 Mon	10.89	###	10.77	10.81	782,772	4,215,227	32.4	32.4	0.8
2010-Mar-19 Fri	10.79	###	###	###	3,072,770	0	###	###	0.0
2010-Mar-18 Thu	10.84	###	10.8	###	1,143,057	###	###	###	0.0
2010-Mar-17 Wed	###	10.78	10.57	10.7	814,175	###	70.5	70.5	0.8
2010-Mar-16 Tue	10.73	10.77	###	10.7			###	###	0.8
2010-Mar-15 Mon	10.57	10.8	10.57	10.78			87.4	87.4	0.8
2010-Mar-12 Fri	10.5	###	###	10.47	1,303,145	0	30.2	30.2	0.7
2010-Mar-11 Thu	10.55	###	###	10.41			23.8	23.8	###
2010-Mar-10 Wed	###	10.77	###	10.55	1,190,940	###	27.0	27.0	###
2010-Mar-09 Tue	10.85	10.85	###	10.7	926,376	5,025,589	20.5	20.5	0.8
2010-Mar-08 Mon	10.79	###	10.73	###	692,053	###	###	###	0.0
2010-Mar-05 Fri	###	10.56	###	10.55	1,209,343	###	###	###	###
2010-Mar-04 Thu	###	###	9.77	10.22			###	###	0.7
2010-Mar-03 Wed	9.76	10.44	9.76	###	1,432,452	###	###	###	0.0
2010-Mar-02 Tue	9.88	###	9.75	9.82			31.9	31.9	###
2010-Mar-01 Mon	###	###	9.57	9.88	528,943	###	###	###	0.7
2010-Feb-26 Fri	###	###	###	9.47			###	###	###
2010-Feb-25 Thu	9.71	9.86	9.54	9.59			###	###	0.7
2010-Feb-24 Wed	9.45	9.87	9.4	###	714,787	6,886,972	###	###	0.0
2010-Feb-23 Tue	###	###	9.56	9.71			9.6	9.6	###
2010-Feb-22 Mon	###	10.43	###	10.23			###	###	###
2010-Feb-19 Fri	9.88	10.2	9.78	###	1,387,182	13,857,948	82.7	82.7	0.0
2010-Feb-18 Thu	###	###	9.75	9.76	813,950	###	20.0	20.0	0.7
2010-Feb-17 Wed	###	###	9.82	###	689,786	3,386,849	66.1	66.1	0.0
2010-Feb-16 Tue	9.28	9.72	9.25	9.53			89.1	89.1	###
2010-Feb-15 Mon	9.4	9.45	###	###	802,571	3,792,147	###	###	0.0
2010-Feb-12 Fri	9.4	9.55	###	9.4			68.8	68.8	###
2010-Feb-11 Thu	8.55	9.27	8.5	###	1,143,454	10,159,588	92.0	92.0	0.0
2010-Feb-10 Wed	8.21	8.71	8.21	8.48	1,779,820	15,057,277	90.5	90.5	0.6
2010-Feb-09 Tue	###	###	7.85	###	1,000,777	3,928,049	36.3	36.3	0.0
2010-Feb-08 Mon	###	###	###	###			###	###	0.0
2010-Feb-05 Fri	###	8.28	###	###	1,171,548	###	###	###	0.0
2010-Feb-04 Thu	###	###	8.57	###	701,058	###	###	###	0.0
2010-Feb-03 Wed	8.85	###	8.76	###			75.1	75.1	0.0
2010-Feb-02 Tue	8.23	8.54	8.2	8.45	1,485,654	12,434,923	###	###	###
2010-Feb-01 Mon	7.85	8.23	###	###	1,614,126	6,642,128	87.2	87.2	0.0
2010-Jan-29 Fri	###	###	8.45	8.53			18.6	18.6	###
2010-Jan-28 Thu	###	###	###	###			###	###	0.0
2010-Jan-27 Wed	9.7	9.7	###	###	859,679	4,169,443	9.3	9.3	0.0
2010-Jan-25 Mon	9.45	###	9.4	9.89			90.7	90.7	###
2010-Jan-22 Fri	9.56	9.85	9.25	###	1,262,222	12,054,220	###	###	0.0
2010-Jan-21 Thu	10.59	10.59	###	###	940,479	###	###	###	0.0
2010-Jan-20 Wed	###	###	10.79	10.8	313,782	1,692,853	34.9	34.9	###
2010-Jan-19 Tue	###	###	10.8	###			41.3	41.3	0.0
2010-Jan-18 Mon	10.81	###	###	###			###	###	0.0
2010-Jan-15 Fri	###	###	10.8	###			33.6	33.6	0.0
2010-Jan-14 Thu	###	###	10.78	###	583,258	###	27.0	27.0	0.0
2010-Jan-13 Wed	###	###	10.85	###			###	###	0.0
2010-Jan-12 Tue	11.2	###	###	###			###	###	0.0
2010-Jan-11 Mon	###	###	###	###	659,070	0	###	###	0.0
2010-Jan-08 Fri	10.89	###	10.88	###			###	###	0.0
2010-Jan-07 Thu	10.87	###	10.87	###	984,325	###	69.1	69.1	0.0
2010-Jan-06 Wed	###	###	###	10.85	769,581	0	###	###	0.8
2010-Jan-05 Tue	###	###	###	###			###	###	0.0
2010-Jan-04 Mon	###	###	###	###			65.4	65.4	0.0
2009-Dec-31 Thu	###	###	###	###			92.0	92.0	0.0
2009-Dec-30 Wed	###	###	10.41	10.48			21.2	21.2	0.7
2009-Dec-29 Tue	###	###	###	10.53			###	###	0.8
2009-Dec-24 Thu	###	###	###	10.23	465,122	0	###	###	###
2009-Dec-23 Wed	9.89	###	9.88	###			###	###	0.0
2009-Dec-22 Tue	###	9.89	###	9.89			###	###	###
2009-Dec-21 Mon	###	###	###	###	659,978	0	###	###	0.0
2009-Dec-18 Fri	8.88	###	8.75	8.89			68.5	68.5	###
2009-Dec-17 Thu	9	###	###	###			25.1	25.1	0.0
2009-Dec-16 Wed	###	###	8.88	###			33.8	33.8	0.0
2009-Dec-15 Tue	###	9.2	###	###	561,723	2,583,925	29.9	29.9	0.0
2009-Dec-14 Mon	###	###	8.87	9	432,227	1,916,926	27.0	27.0	0.6
2009-Dec-11 Fri	###	9.22	8.71	###	391,678	###	###	###	0.0
2009-Dec-10 Thu	###	###	###	8.74	522,745	0	23.9	23.9	0.6
2009-Dec-09 Wed	8.81	###	8.7	###	684,282	2,976,626	78.5	78.5	0.0
2009-Dec-08 Tue	9	###	###	###	487,240	0	36.7	36.7	0.0
2009-Dec-07 Mon	9.4	9.45	8.79	###	685,088	###	###	###	0.0
2009-Dec-04 Fri	###	9.55	###	9.45			77.7	77.7	0.7
2009-Dec-03 Thu	9.27	9.58	9.21	9.5	886,156	###	84.6	84.6	0.7
2009-Dec-02 Wed	10.5	10.8	###	###	489,888	###	21.0	21.0	0.0
2009-Dec-01 Tue	###	###	10.29	10.29	684,556	3,522,040	###	###	###
2009-Nov-30 Mon	###	11.5	###	###			96.5	96.5	0.0
2009-Nov-27 Fri	###	###	###	9.77			###	###	0.7
2009-Nov-26 Thu	###	10.49	###	10.2			75.0	75.0	0.7
2009-Nov-25 Wed	9.4	9.83	###	9.79			###	###	###
2009-Nov-24 Tue	9.29	9.44	9.26	###	823,655	7,701,174	###	###	0.0
2009-Nov-23 Mon	###	###	###	9.2	250,979	0	###	###	0.7
2009-Nov-20 Fri	###	###	###	###			###	###	0.0
2009-Nov-19 Thu	###	9.25	###	###	428,852	1,983,440	37.7	37.7	0.0
2009-Nov-18 Wed	8.86	###	8.86	9.24	795,279	3,523,085	92.5	92.5	###
2009-Nov-17 Tue	8.72	8.86	8.7	8.75	912,624	###	80.6	80.6	0.6
2009-Nov-16 Mon	###	8.57	###	8.53			92.4	92.4	###
2009-Nov-13 Fri	###	###	###	###	426,782	0	###	###	0.0
2009-Nov-12 Thu	###	###	8	###			###	###	0.0
2009-Nov-11 Wed	###	###	###	###			18.4	18.4	0.0
2009-Nov-10 Tue	###	###	###	###	777,976	0	71.1	71.1	0.0
2009-Nov-09 Mon	7.71	###	7.71	###	356,289	###	89.2	89.2	0.0
2009-Nov-06 Fri	###	7.78	7.57	7.78			###	###	0.6
2009-Nov-05 Thu	7.55	###	7.4	7.5	509,323	###	###	###	0.5
2009-Nov-04 Wed	7.29	7.59	7.28	7.45			85.0	85.0	0.5
2009-Nov-03 Tue	7.55	7.7	7.26	###	259,222	1,938,980	14.1	14.1	0.0
2009-Nov-02 Mon	###	7.7	###	7.5	759,659	2,924,687	###	###	0.5
2009-Oct-30 Fri	###	###	###	###	0				0.0
2009-Oct-29 Thu	7.4	7.4	###	###	689,779	2,552,182	27.2	27.2	0.0
2009-Oct-28 Wed	###	###	7.42	7.47			###	###	###
2009-Oct-27 Tue	7.75	7.78	7.51	###			40.4	40.4	0.0
2009-Oct-26 Mon	###	###	###	7.79			###	###	###
2009-Oct-23 Fri	8.25	###	###	###			###	###	0.0
2009-Oct-22 Thu	8.26	8.4	###	8.2	1,444,341	###	###	###	0.6
2009-Oct-21 Wed	###	8.2	###	8.2			###	###	0.6
2009-Oct-20 Tue	7.45	###	7.45	###	406,585	1,514,529	80.5	80.5	0.0
2009-Oct-19 Mon	###	7.41	###	###			37.8	37.8	0.0
2009-Oct-16 Fri	7.57	7.59	7.29	###	439,224	3,267,826	###	###	0.0
2009-Oct-15 Thu	7.47	###	###	7.4	675,478	0	###	###	0.5
2009-Oct-14 Wed	###	7.5	7.23	7.4			###	###	0.5
2009-Oct-13 Tue	7.56	###	7.41	7.48			25.5	25.5	0.5
2009-Oct-12 Mon	7.76	7.89	7.51	###	936,455	###	###	###	0.0
2009-Oct-09 Fri	###	7.78	7.55	7.75	767,021	###	###	###	###
2009-Oct-08 Thu	7.44	7.58	###	7.47	796,387	###	62.2	62.2	###
2009-Oct-07 Wed	7.41	7.47	7.29	7.41	1,069,329	7,891,648	64.1	64.1	###
2009-Oct-06 Tue	###	###	###	###	924,729	0	86.8	86.8	0.0
2009-Oct-05 Mon	###	###	###	###	183,470	0	79.2	79.2	0.0
2009-Oct-02 Fri	###	7	6.88	7	396,445	2,751,328	75.9	75.9	0.5
2009-Oct-01 Thu	###	###	###	7.29			###	###	###
2009-Sep-30 Wed	###	###	6.88	###	464,129	###	87.7	87.7	0.0
2009-Sep-29 Tue	###	###	6.79	6.85	543,150	###	###	###	###
2009-Sep-28 Mon	###	###	###	###	1,247,979	0	9.0	9.0	0.0
2009-Sep-25 Fri	###	7.23	###	7.21	742,152	2,682,879	78.3	78.3	###
2009-Sep-24 Thu	7.48	7.48	7.26	###	490,940	3,618,227	###	###	0.0
2009-Sep-23 Wed	###	7.76	###	7.48			###	###	0.5
2009-Sep-22 Tue	7.85	7.85	7.54	7.56	341,245	2,625,880	###	###	0.5
2009-Sep-21 Mon	7.5	7.89	7.49	7.84			###	###	0.6
2009-Sep-18 Fri	7.58	7.58	7.42	7.58	1,444,944	10,837,080	64.5	64.5	###
2009-Sep-17 Thu	###	###	###	7.53	1,405,971	0	81.7	81.7	0.5
2009-Sep-16 Wed	###	7.25	###	7.21			72.5	72.5	###
2009-Sep-15 Tue	###	###	###	###			###	###	0.0
2009-Sep-14 Mon	7	###	7	###	1,910,470	6,686,645	###	###	0.0
2009-Sep-11 Fri	7	###	###	###			71.8	71.8	0.0
2009-Sep-10 Thu	###	7	###	7			###	###	0.5
2009-Sep-09 Wed	7	###	6.88	###	1,262,420	4,342,724	###	###	0.0
2009-Sep-08 Tue	###	7	6.83	###	401,485	###	27.2	27.2	0.0
2009-Sep-07 Mon	6.8	###	6.77	###			80.4	80.4	0.0
2009-Sep-04 Fri	6.75	6.79	###	6.73	674,570	###	32.9	32.9	###
2009-Sep-03 Thu	6.75	6.8	###	6.75	582,086	###	62.0	62.0	0.5
2009-Sep-02 Wed	6.8	6.8	6.55	###	1,067,929	7,128,426	18.9	18.9	0.0
2009-Sep-01 Tue	###	###	6.78	###			23.2	23.2	0.0
2009-Aug-31 Mon	7.25	7.29	###	###			###	###	0.0
2009-Aug-28 Fri	7.2	###	###	###			26.0	26.0	0.0
2009-Aug-27 Thu	6.55	6.55	6.55	6.55	0				0.5
2009-Aug-26 Wed	6.55	6.55	6.55	6.55	0				0.5
2009-Aug-25 Tue	###	###	6.43	6.55			24.9	24.9	0.5
2009-Aug-24 Mon	6.8	6.87	###	###	430,252	###	18.0	18.0	0.0
2009-Aug-21 Fri	6.59	###	6.47	6.59	337,149	1,090,677	81.3	81.3	###
2009-Aug-20 Thu	6.75	6.8	6.49	###	513,756	###	###	###	0.0
2009-Aug-19 Wed	6.7	6.8	6.53	6.55			###	###	0.5
2009-Aug-18 Tue	###	6.8	6.45	6.5	829,945	5,498,385	###	###	0.5
2009-Aug-17 Mon	###	###	6.78	6.79	1,206,424	4,089,777	###	###	0.5
2009-Aug-14 Fri	###	###	6.78	###	1,232,948	###	67.7	67.7	0.0
2009-Aug-13 Thu	###	###	###	6.86			###	###	0.5
2009-Aug-12 Wed	6.87	###	6.77	###	1,356,787	4,592,723	###	###	0.0
2009-Aug-11 Tue	6.5	6.85	###	6.83	2,530,923	###	###	###	0.5
2009-Aug-10 Mon	###	###	###	6.22			90.1	90.1	0.4
2009-Aug-07 Fri	###	###	###	###			###	###	0.0
2009-Aug-06 Thu	###	###	###	###			###	###	0.0
2009-Aug-05 Wed	###	###	###	6.23			###	###	0.4
2009-Aug-04 Tue	6.2	6.21	###	6.21			###	###	###
2009-Aug-03 Mon	###	###	###	###	656,723	0	66.6	66.6	0.0
2009-Jul-31 Fri	###	###	###	###	820,778	0	###	###	0.0
2009-Jul-30 Thu	###	###	5.79	5.83			###	###	###
2009-Jul-29 Wed	###	###	5.88	###	319,621	939,685	69.4	69.4	0.0
2009-Jul-28 Tue	###	6.45	5.85	###	727,250	4,472,587	10.3	10.3	0.0
2009-Jul-27 Mon	###	###	###	6.29			85.8	85.8	###
2009-Jul-24 Fri	###	###	###	###	1,482,125	0	###	###	0.0
2009-Jul-23 Thu	5.55	###	5.55	5.89			91.1	91.1	###
2009-Jul-22 Wed	5.47	5.53	5.41	5.5			73.1	73.1	0.4
2009-Jul-21 Tue	5.5	5.55	###	5.42			24.0	24.0	0.4
2009-Jul-20 Mon	5.4	5.54	###	5.44	525,376	###	###	###	0.4
2009-Jul-17 Fri	5.47	5.53	5.28	###			14.5	14.5	0.0
2009-Jul-16 Thu	###	###	###	5.51	1,486,076	0	###	###	###
2009-Jul-15 Wed	5.4	###	###	5.48			73.2	73.2	###
2009-Jul-14 Tue	###	5.43	5.22	###			64.7	64.7	0.0
2009-Jul-13 Mon	###	###	5.2	5.22	173,942	452,249	###	###	0.4
2009-Jul-10 Fri	5.42	5.42	5.22	###	258,242	1,373,847	###	###	0.0
2009-Jul-09 Thu	5.46	5.53	###	5.41	189,226	###	###	###	###
2009-Jul-08 Wed	5.52	5.57	###	5.46	633,073	###	30.5	30.5	###
2009-Jul-07 Tue	5.58	5.73	5.58	5.7	421,088	2,381,252	###	###	0.4
2009-Jul-06 Mon	5.53	###	5.52	5.58	353,929	976,844	81.7	81.7	0.4
2009-Jul-03 Fri	5.45	5.55	5.23	5.52	308,452	1,662,556	74.8	74.8	0.4
2009-Jul-02 Thu	5.59	5.7	5.54	###	697,225	###	78.3	78.3	0.0
2009-Jul-01 Wed	###	###	5.44	5.54			###	###	0.4
2009-Jun-30 Tue	###	###	5.7	5.76	791,076	###	16.5	16.5	###
2009-Jun-29 Mon	5.78	6	5.73	5.86	482,979	2,832,671	###	###	0.4
2009-Jun-26 Fri	###	5.8	5.56	5.76	458,649	2,605,126	84.5	84.5	###
2009-Jun-25 Thu	###	5.4	###	5.4	370,522	###	89.3	89.3	0.4
2009-Jun-24 Wed	###	###	5	###			20.8	20.8	0.0
2009-Jun-23 Tue	5.4	5.4	###	5.25			26.9	26.9	0.4
2009-Jun-22 Mon	###	5.7	5.4	###	298,523	###	###	###	0.0
2009-Jun-19 Fri	5.26	###	5.26	5.57			###	###	0.4
2009-Jun-18 Thu	5	5.44	###	5.23			###	###	###
2009-Jun-17 Wed	5.25	5.25	###	###			###	###	0.0
2009-Jun-16 Tue	5.4	5.45	5.25	5.28	531,043	2,841,080	29.8	29.8	0.4
2009-Jun-15 Mon	###	###	###	5.73			###	###	###
2009-Jun-12 Fri	###	6.2	5.7	###	852,356	###	###	###	0.0
2009-Jun-11 Thu	5	###	###	6			98.6	98.6	0.4
2009-Jun-10 Wed	4.85	5	4.77	5	942,847	###	83.8	83.8	0.4
2009-Jun-09 Tue	###	###	4.7	4.8			###	###	0.3
2009-Jun-05 Fri	4.83	###	4.83	###	1,985,154	4,794,146	86.9	86.9	0.0
2009-Jun-04 Thu	4.75	###	###	4.73			36.6	36.6	0.3
2009-Jun-03 Wed	###	###	4.75	4.8	901,250	###	17.8	17.8	0.3
2009-Jun-02 Tue	###	5	###	4.8	1,295,950	3,239,875	20.8	20.8	0.3
2009-Jun-01 Mon	4.76	4.81	4.44	4.81			66.1	66.1	###
2009-May-29 Fri	4.24	4.79	4.21	4.79	1,714,228	7,714,026	97.4	97.4	0.3
2009-May-28 Thu	4.23	4.27	###	###			21.9	21.9	0.0
2009-May-27 Wed	4.4	4.41	4.2	4.26			###	###	0.3
2009-May-26 Tue	###	4.49	###	4.4			93.0	93.0	0.3
2009-May-25 Mon	4.28	4.42	###	###			###	###	0.0
2009-May-22 Fri	###	###	###	###	356,974	0	###	###	0.0
2009-May-21 Thu	4.47	4.55	4.27	4.4			###	###	0.3
2009-May-20 Wed	###	4.7	4.43	4.45	352,153	1,607,578	11.3	11.3	0.3
2009-May-19 Tue	4.48	4.55	###	4.55			80.7	80.7	0.3
2009-May-18 Mon	###	###	###	4.24	255,388	0	###	###	0.3
2009-May-15 Fri	4.22	###	###	###	390,684	0	###	###	0.0
2009-May-14 Thu	4.73	4.74	###	###	726,970	###	2.4	2.4	0.0
2009-May-13 Wed	###	###	4.76	4.86			###	###	0.3
2009-May-12 Tue	4.82	###	###	###			86.4	86.4	0.0
2009-May-11 Mon	5.2	###	4.83	5			###	###	0.4
2009-May-08 Fri	4.76	###	4.45	###			###	###	0.0
2009-May-07 Thu	###	4.73	###	4.73	601,649	###	90.5	90.5	0.3
2009-May-06 Wed	###	4.4	###	4.29			###	###	###
2009-May-05 Tue	3.86	###	3.8	###	751,179	1,427,240	88.3	88.3	0.0
2009-May-04 Mon	###	3.76	3.55	3.71			###	###	###
2009-May-01 Fri	3.26	3.55	3.25	3.5	406,182	###	###	###	0.3
2009-Apr-30 Thu	3.29	3.44	3.25	3.25	416,142	###	###	###	0.2
2009-Apr-29 Wed	###	3.26	###	###	123,457	###	69.1	69.1	0.0
2009-Apr-28 Tue	3.23	3.27	###	3.2			###	###	0.2
2009-Apr-27 Mon	3.26	###	###	3.24			38.3	38.3	###
2009-Apr-24 Fri	3.25	3.4	###	3.24	263,782	448,429	###	###	###
2009-Apr-23 Thu	3.23	3.26	###	3.26			###	###	0.2
2009-Apr-22 Wed	###	###	###	###			7.2	7.2	0.0
2009-Apr-21 Tue	3.2	3.2	###	###			22.5	22.5	0.0
2009-Apr-20 Mon	3.45	3.54	###	###	123,453	###	###	###	0.0
2009-Apr-17 Fri	###	3.75	3.25	###			###	###	0.0
2009-Apr-16 Thu	3.5	3.85	3.5	3.56			###	###	0.3
2009-Apr-15 Wed	3	3.42	###	3.4			97.2	97.2	0.2
2009-Apr-14 Tue	2.86	###	2.86	###	221,441	###	###	###	0.0
2009-Apr-09 Thu	###	2.79	###	2.79	110,052	153,522	88.4	88.4	###
2009-Apr-08 Wed	2.8	2.8	2.58	###			###	###	0.0
2009-Apr-07 Tue	###	###	2.77	2.8	100,675	###	19.2	19.2	0.2
2009-Apr-06 Mon	3	3	2.89	###	260,880	###	20.8	20.8	0.0
2009-Apr-03 Fri	###	###	2.81	2.86	206,674	290,376	###	###	0.2
2009-Apr-02 Thu	###	###	2.78	###			###	###	0.0
2009-Apr-01 Wed	###	2.87	###	2.79			88.9	88.9	###
2009-Mar-31 Tue	###	###	2.59	2.83	400,982	519,271	86.9	86.9	0.2
2009-Mar-30 Mon	###	###	###	2.77			4.8	4.8	0.2
2009-Mar-27 Fri	###	###	###	###			###	###	0.0
2009-Mar-26 Thu	###	3.25	###	3.21			###	###	###
2009-Mar-25 Wed	2.87	###	2.84	3			86.1	86.1	0.2
2009-Mar-24 Tue	###	###	2.8	2.82	444,749	622,648	###	###	###
2009-Mar-23 Mon	###	2.87	###	2.86			###	###	0.2
2009-Mar-20 Fri	2.88	2.89	2.52	###	1,534,758	4,151,520	###	###	0.0
2009-Mar-19 Thu	###	###	2.74	2.79			6.7	6.7	###
2009-Mar-18 Wed	3.5	3.5	2.84	###			2.6	2.6	0.0
2009-Mar-17 Tue	2.59	3.22	2.59	3.22	735,348	2,136,185	###	###	0.2
2009-Mar-16 Mon	2.41	2.59	2.29	2.54	440,647	1,075,178	87.5	87.5	###
2009-Mar-13 Fri	2.24	2.44	2.21	2.4	377,424	###	###	###	###
2009-Mar-12 Thu	###	2.24	###	2.2			83.3	83.3	0.2
2009-Mar-11 Wed	###	2.25	2	2.25			###	###	###
2009-Mar-10 Tue	###	###	###	###			###	###	0.0
2009-Mar-09 Mon	###	###	2	###	72,374	72,374	79.0	79.0	0.0
2009-Mar-06 Fri	2	###	###	###	212,446	0	91.7	91.7	0.0
2009-Mar-05 Thu	###	###	###	###			###	###	0.0
2009-Mar-04 Wed	2	###	###	2	282,088	0	###	###	0.1
2009-Mar-03 Tue	###	###	###	###			13.6	13.6	0.0
2009-Mar-02 Mon	2.2	###	###	###	129,251	0	25.8	25.8	0.0
2009-Feb-27 Fri	###	2.49	###	2.29			90.2	90.2	###
2009-Feb-26 Thu	###	2.23	###	2.22	61,223	###	###	###	0.2
2009-Feb-25 Wed	2.29	2.29	###	###			###	###	0.0
2009-Feb-24 Tue	###	###	###	2.2			15.9	15.9	0.2
2009-Feb-23 Mon	###	2.45	2.25	###			31.6	31.6	0.0
2009-Feb-20 Fri	2.47	2.47	###	###	89,823	###	###	###	0.0
2009-Feb-19 Thu	2.25	2.5	2.22	2.49			95.4	95.4	0.2
2009-Feb-18 Wed	2.25	###	2.2	2.29			###	###	###
2009-Feb-17 Tue	2.45	2.5	###	###			###	###	0.0
2009-Feb-16 Mon	###	2.45	2.26	2.42			82.5	82.5	0.2
2009-Feb-13 Fri	###	###	2.2	###	140,174	###	71.5	71.5	0.0
2009-Feb-12 Thu	2.22	###	2.22	###	101,025	###	89.0	89.0	0.0
2009-Feb-11 Wed	###	###	2.22	2.24			12.6	12.6	###
2009-Feb-10 Tue	2.5	2.51	###	2.42			17.7	17.7	0.2
2009-Feb-09 Mon	2.53	###	2.48	2.5			###	###	0.2
2009-Feb-06 Fri	2.5	2.5	###	2.46	142,649	###	###	###	0.2
2009-Feb-05 Thu	2.5	2.55	###	2.48			###	###	0.2
2009-Feb-04 Wed	2.55	###	2.5	2.5			###	###	0.2
2009-Feb-03 Tue	2.49	###	2.49	2.56	107,082	###	###	###	0.2
2009-Feb-02 Mon	2.52	2.57	2.42	2.47			###	###	###
2009-Jan-30 Fri	###	###	2.53	2.54	100,852	127,577	###	###	###
2009-Jan-29 Thu	2.75	2.8	2.7	2.75	145,320	###	###	###	###
2009-Jan-28 Wed	2.73	2.74	###	2.7			###	###	0.2
2009-Jan-27 Tue	###	2.77	###	2.7	165,454	229,153	###	###	0.2
2009-Jan-23 Fri	2.81	2.81	###	###	93,875	###	###	###	0.0
2009-Jan-22 Thu	2.88	###	2.85	2.89			77.1	77.1	###
2009-Jan-21 Wed	###	###	2.71	2.81	136,057	184,357	8.2	8.2	###
2009-Jan-20 Tue	###	###	2.8	2.83	97,254	136,155	16.1	16.1	0.2
2009-Jan-19 Mon	3	###	###	###	136,985	0	86.3	86.3	0.0
2009-Jan-16 Fri	###	###	###	###			###	###	0.0
2009-Jan-15 Thu	###	###	###	3	191,129	0	85.4	85.4	0.2
2009-Jan-14 Wed	###	###	###	###			87.9	87.9	0.0
2009-Jan-13 Tue	###	###	###	###			###	###	0.0
2009-Jan-12 Mon	###	###	###	###			87.3	87.3	0.0
2009-Jan-09 Fri	###	3.23	###	3.2			###	###	0.2
2009-Jan-08 Thu	3.2	3.22	###	###	118,275	190,422	###	###	0.0
2009-Jan-07 Wed	3.23	3.23	###	###			21.9	21.9	0.0
2009-Jan-06 Tue	###	3.28	###	3.23	178,149	###	###	###	###
2009-Jan-05 Mon	###	###	###	###	177,355	0	29.9	29.9	0.0
2009-Jan-02 Fri	###	###	###	3.2			10.3	10.3	0.2
2008-Dec-31 Wed	3.2	###	###	###	233,451	0	79.1	79.1	0.0
2008-Dec-30 Tue	###	###	###	3.24	96,958	0	94.2	94.2	###
2008-Dec-29 Mon	###	###	2.87	###	43,070	###	###	###	0.0
2008-Dec-24 Wed	###	###	2.85	###	47,881	###	76.2	76.2	0.0
2008-Dec-23 Tue	###	###	2.83	3			32.2	32.2	0.2
2008-Dec-22 Mon	###	###	###	###	58,643	0	9.2	9.2	0.0
2008-Dec-19 Fri	###	###	###	###	243,673	0	###	###	0.0
2008-Dec-18 Thu	2.7	###	###	###			97.5	97.5	0.0
2008-Dec-17 Wed	3	3.25	2.75	###	178,380	535,140	20.1	20.1	0.0
2008-Dec-16 Tue	3.2	###	2.88	###	120,623	###	###	###	0.0
2008-Dec-15 Mon	2.57	###	2.5	###	373,551	###	99.1	99.1	0.0
2008-Dec-12 Fri	2.21	2.75	###	2.42	278,275	382,628	###	###	0.2
2008-Dec-11 Thu	2.55	2.55	2.2	2.27	302,886	719,354	4.4	4.4	0.2
2008-Dec-10 Wed	###	###	###	2.48	647,240	0	8.6	8.6	0.2
2008-Dec-09 Tue	###	###	2.56	###	267,171	341,978	1.9	1.9	0.0
2008-Dec-08 Mon	###	###	###	###	238,020	0	###	###	0.0
2008-Dec-05 Fri	3.5	###	###	3.2			7.0	7.0	0.2
2008-Dec-04 Thu	###	###	3.2	3.51			24.2	24.2	###
2008-Dec-03 Wed	###	3.85	###	###			###	###	0.0
2008-Dec-02 Tue	###	###	###	3.85	108,854	0	###	###	0.3
2008-Dec-01 Mon	3.75	4	###	3.74			###	###	0.3
2008-Nov-28 Fri	###	4	3.74	3.85			###	###	0.3
2008-Nov-27 Thu	###	###	3.81	3.86			###	###	0.3
2008-Nov-26 Wed	3.81	###	3.81	3.86			###	###	0.3
2008-Nov-25 Tue	###	###	###	4			###	###	0.3
2008-Nov-24 Mon	3.57	###	3.57	###			###	###	0.0
2008-Nov-21 Fri	3.58	3.84	3.58	3.7			76.4	76.4	0.3
2008-Nov-20 Thu	3.5	###	3.4	3.81			###	###	0.3
2008-Nov-19 Wed	###	###	3.76	###			###	###	0.0
2008-Nov-18 Tue	###	###	4	###	414,552	###	###	###	0.0
2008-Nov-17 Mon	###	###	3.88	###			89.5	89.5	0.0
2008-Nov-14 Fri	4.2	###	###	###			23.2	23.2	0.0
2008-Nov-13 Thu	###	###	3.82	###			94.2	94.2	0.0
2008-Nov-12 Wed	3.74	###	###	###			###	###	0.0
2008-Nov-11 Tue	3.86	###	3.52	3.79			36.7	36.7	###
2008-Nov-10 Mon	3.8	###	3.78	3.86			###	###	0.3
2008-Nov-07 Fri	###	3.8	###	3.7			96.4	96.4	0.3
2008-Nov-06 Thu	3.82	3.82	###	3.43			###	###	0.2
2008-Nov-05 Wed	###	4.4	###	###	401,489	883,275	8.8	8.8	0.0
2008-Nov-04 Tue	###	###	###	4	277,425	0	17.4	17.4	0.3
2008-Nov-03 Mon	3.85	4.25	3.85	###	478,081	1,936,228	###	###	0.0
2008-Oct-31 Fri	3.41	###	###	###			###	###	0.0
2008-Oct-30 Thu	###	3.54	###	###			###	###	0.0
2008-Oct-29 Wed	3.56	###	###	###			8.3	8.3	0.0
2008-Oct-28 Tue	###	###	###	###			84.3	84.3	0.0
2008-Oct-27 Mon	3.28	###	2.85	3.2	1,180,844	###	38.6	38.6	0.2
2008-Oct-24 Fri	3.5	3.89	###	3.28			###	###	0.2
2008-Oct-23 Thu	3.7	3.79	3.4	3.5	426,229	###	###	###	0.3
2008-Oct-22 Wed	###	###	###	###	354,775	0	###	###	0.0
2008-Oct-21 Tue	###	4.55	3.8	4.27	1,000,020	4,175,083	###	###	###
2008-Oct-20 Mon	4.25	###	3.45	###	378,245	652,472	3.7	3.7	0.0
2008-Oct-17 Fri	###	###	4.25	###	176,173	###	17.4	17.4	0.0
2008-Oct-16 Thu	4.7	4.85	###	4.71	1,059,955	###	82.7	82.7	###
2008-Oct-15 Wed	5.4	5.4	###	###	406,875	###	15.3	15.3	0.0
2008-Oct-14 Tue	5	###	5	###			###	###	0.0
2008-Oct-13 Mon	###	###	###	###			83.3	83.3	0.0
2008-Oct-10 Fri	3.51	3.83	###	3.57	1,164,149	2,229,345	89.7	89.7	0.3
2008-Oct-09 Thu	4.7	4.76	3.78	4			###	###	0.3
2008-Oct-08 Wed	###	###	4.5	###			###	###	0.0
2008-Oct-07 Tue	5.8	###	5	5.5			14.8	14.8	0.4
2008-Oct-06 Mon	7.7	7.8	###	6.47			###	###	0.5
2008-Oct-03 Fri	###	###	7.79	7.81			4.2	4.2	0.6
2008-Oct-02 Thu	###	9.2	8.82	8.83			###	###	###
2008-Oct-01 Wed	###	###	###	9.2	506,972	0	###	###	0.7
2008-Sep-30 Tue	9	9.29	8.78	9.2	696,951	6,296,952	67.9	67.9	0.7
2008-Sep-29 Mon	10.2	10.29	9.81	9.81	179,185	###	22.5	22.5	###
2008-Sep-26 Fri	###	###	###	###			79.8	79.8	0.0
2008-Sep-25 Thu	9.5	###	9.5	###	103,053	###	95.0	95.0	0.0
2008-Sep-24 Wed	10.29	###	9.8	###	274,826	1,346,647	###	###	0.0
2008-Sep-23 Tue	###	###	###	10.5			90.8	90.8	0.8
2008-Sep-22 Mon	###	###	###	###	355,388	0	5.9	5.9	0.0
2008-Sep-19 Fri	9.4	10.89	###	10.89			###	###	0.8
2008-Sep-18 Thu	9	###	8.51	8.7			26.7	26.7	###
2008-Sep-17 Wed	10.23	10.84	###	###	339,581	1,840,529	###	###	0.0
2008-Sep-16 Tue	###	###	###	###	390,487	0	19.9	19.9	0.0
2008-Sep-15 Mon	###	###	11.56	11.8			###	###	0.8
2008-Sep-12 Fri	###	###	###	###			###	###	0.0
2008-Sep-11 Thu	###	12.88	###	###			19.0	19.0	0.0
2008-Sep-10 Wed	###	###	12.21	###	303,670	###	23.9	23.9	0.0
2008-Sep-09 Tue	###	###	###	###	296,628	0	12.6	12.6	0.0
2008-Sep-08 Mon	###	###	###	###	198,974	0	67.8	67.8	0.0
2008-Sep-05 Fri	###	###	13.75	###			76.7	76.7	0.0
2008-Sep-04 Thu	14.25	14.45	13.7	14.2			###	###	1.0
2008-Sep-03 Wed	###	###	14.55	###	301,846	2,195,929	13.5	13.5	0.0
2008-Sep-02 Tue	###	16.43	15.5	15.79			25.1	25.1	1.1
2008-Sep-01 Mon	###	16.28	15.56	###			###	###	0.0
2008-Aug-29 Fri	15.42	16.2	15.42	16.2	208,581	###	88.7	88.7	1.2
2008-Aug-28 Thu	15.46	###	###	###	189,724	0	25.2	25.2	0.0
2008-Aug-27 Wed	###	###	15.47	15.48			4.4	4.4	1.1
2008-Aug-26 Tue	###	###	###	16.75	661,984	0	###	###	###
2008-Aug-25 Mon	15.55	###	15.55	16.27	466,356	###	###	###	1.2
2008-Aug-22 Fri	###	15.7	###	15.4			###	###	###
2008-Aug-21 Thu	###	###	13.81	14.5	738,049	5,096,228	###	###	1.0
2008-Aug-20 Wed	12.75	13.87	###	13.87			###	###	###
2008-Aug-19 Tue	###	###	12.21	12.28			40.4	40.4	0.9
2008-Aug-18 Mon	###	###	###	12.51			24.8	24.8	###
2008-Aug-15 Fri	###	12.7	12.5	###	94,757	###	72.4	72.4	0.0
2008-Aug-14 Thu	###	12.7	###	12.43			82.2	82.2	0.9
2008-Aug-13 Wed	###	12.21	11.85	###	235,241	2,829,949	41.5	41.5	0.0
2008-Aug-12 Tue	12.29	12.5	###	12.25			###	###	0.9
2008-Aug-11 Mon	###	12.89	12.28	12.5	152,257	1,916,154	25.6	25.6	0.9
2008-Aug-08 Fri	11.22	13.4	11.22	13.25	614,345	7,562,586	###	###	###
2008-Aug-07 Thu	11.5	###	11.26	11.4			29.1	29.1	0.8
2008-Aug-06 Wed	11.2	11.85	10.75	###	536,242	###	26.6	26.6	0.0
2008-Aug-05 Tue	###	###	###	11.7	250,489	0	17.8	17.8	0.8
2008-Aug-04 Mon	###	###	###	12.4	115,542	0	13.3	13.3	0.9
2008-Aug-01 Fri	13.5	13.5	12.82	###			###	###	0.0
2008-Jul-31 Thu	12.8	13.56	12.8	13.56			###	###	1.0
2008-Jul-30 Wed	###	###	12.25	###	83,980	514,377	70.9	70.9	0.0
2008-Jul-29 Tue	###	12.47	###	12.46	97,176	###	92.5	92.5	0.9
2008-Jul-28 Mon	12.25	12.72	###	###	177,786	###	30.1	30.1	0.0
2008-Jul-25 Fri	12.2	12.25	###	###	131,583	805,945	###	###	0.0
2008-Jul-24 Thu	12.5	###	###	###			17.7	17.7	0.0
2008-Jul-23 Wed	###	###	###	12.8	63,484	0	19.2	19.2	0.9
2008-Jul-22 Tue	13.25	13.25	12.8	###	47,443	617,945	26.6	26.6	0.0
2008-Jul-21 Mon	13.4	13.4	12.85	###	107,227	1,407,354	###	###	0.0
2008-Jul-18 Fri	13.25	13.25	###	###			###	###	0.0
2008-Jul-17 Thu	###	12.85	###	12.85	139,380	###	###	###	0.9
2008-Jul-16 Wed	12.82	12.89	###	###			7.7	7.7	0.0
2008-Jul-15 Tue	13.23	13.53	12.75	12.82	157,577	###	###	###	0.9
2008-Jul-14 Mon	13.29	13.59	###	13.23			37.6	37.6	0.9
2008-Jul-11 Fri	13.25	###	###	###			67.2	67.2	0.0
2008-Jul-10 Thu	###	13.25	###	13.25			83.0	83.0	###
2008-Jul-09 Wed	13.2	13.71	13.2	13.47			85.5	85.5	1.0
2008-Jul-08 Tue	13.48	13.72	###	13.4	298,948	2,050,783	###	###	1.0
2008-Jul-07 Mon	13.58	###	13.27	13.4			###	###	1.0
2008-Jul-04 Fri	13.21	###	13.21	13.55			###	###	1.0
2008-Jul-03 Thu	###	###	###	###	705,844	0	2.1	2.1	0.0
2008-Jul-02 Wed	###	###	###	15.7			###	###	###
2008-Jul-01 Tue	16.4	16.57	###	###			36.4	36.4	0.0
2008-Jun-30 Mon	###	###	###	16.56			89.5	89.5	1.2
2008-Jun-27 Fri	15.8	15.85	15.51	15.81			###	###	###
2008-Jun-26 Thu	15.8	###	15.54	###	366,225	###	###	###	0.0
2008-Jun-25 Wed	16.71	###	###	15.8	246,383	0	###	###	1.1
2008-Jun-24 Tue	15.8	###	15.8	16.8	241,252	###	###	###	1.2
2008-Jun-23 Mon	15.43	15.85	###	15.8			###	###	1.1
2008-Jun-20 Fri	###	###	###	15.4			###	###	###
2008-Jun-19 Thu	###	###	###	16.26	185,825	0	35.8	35.8	###
2008-Jun-18 Wed	15.49	###	###	###	326,028	0	###	###	0.0
2008-Jun-17 Tue	14.49	15.57	14.43	###	212,620	###	93.1	93.1	0.0
2008-Jun-16 Mon	###	14.49	14.23	14.49	104,687	###	78.6	78.6	###
2008-Jun-13 Fri	14.5	14.55	###	###	116,384	###	###	###	0.0
2008-Jun-12 Thu	14.52	###	###	14.27			###	###	###
2008-Jun-11 Wed	###	###	###	14.72	191,054	0	31.2	31.2	###
2008-Jun-10 Tue	###	15.42	###	14.72			###	###	###
2008-Jun-06 Fri	14.5	15.43	###	15.4			###	###	###
2008-Jun-05 Thu	15.53	15.8	###	14.2			3.6	3.6	1.0
2008-Jun-04 Wed	16.59	16.7	###	###			###	###	0.0
2008-Jun-03 Tue	###	16.7	16.21	###			###	###	0.0
2008-Jun-02 Mon	16.27	###	16.22	###	200,183	1,623,484	82.7	82.7	0.0
2008-May-30 Fri	16.45	###	###	16.28			28.2	28.2	1.2
2008-May-29 Thu	16.84	###	###	16.49	345,742	0	19.8	19.8	1.2
2008-May-28 Wed	###	###	16.75	16.85	402,846	###	###	###	###
2008-May-27 Tue	16.7	16.75	16.45	16.7			###	###	1.2
2008-May-26 Mon	###	16.7	15.76	###			###	###	0.0
2008-May-23 Fri	14.8	###	14.77	15.45			###	###	###
2008-May-22 Thu	###	###	13.8	14.48			86.9	86.9	1.0
2008-May-21 Wed	13.85	###	###	14.2	338,545	0	###	###	1.0
2008-May-20 Tue	###	###	###	###	210,983	0	###	###	0.0
2008-May-19 Mon	14.5	###	###	###	358,473	0	###	###	0.0
2008-May-16 Fri	13.7	###	13.7	14.23			86.4	86.4	###
2008-May-15 Thu	13.55	13.71	13.55	###			###	###	0.0
2008-May-14 Wed	13.8	###	13.5	###	180,287	###	###	###	0.0
2008-May-13 Tue	###	###	###	13.82			###	###	1.0
2008-May-12 Mon	###	13.77	13.28	###			84.0	84.0	0.0
2008-May-09 Fri	13.75	###	###	###			12.9	12.9	0.0
2008-May-08 Thu	###	###	###	16.4	2,391,178	0	12.7	12.7	###
2008-May-07 Wed	16.5	17.2	###	###			###	###	0.0
2008-May-06 Tue	###	17.45	###	###			###	###	0.0
2008-May-05 Mon	###	###	###	14.77			25.4	25.4	1.1
2008-May-02 Fri	14.8	###	14.8	###			###	###	0.0
2008-May-01 Thu	###	###	###	###			31.7	31.7	0.0
2008-Apr-30 Wed	###	###	14.49	###			###	###	0.0
2008-Apr-29 Tue	###	###	14.79	###	70,285	519,757	36.3	36.3	0.0
2008-Apr-28 Mon	15.25	15.5	###	###			###	###	0.0
2008-Apr-24 Thu	###	15.5	14.49	15.5			###	###	1.1
2008-Apr-23 Wed	13.8	###	13.73	###	181,821	###	95.8	95.8	0.0
2008-Apr-22 Tue	###	14.24	13.87	###	175,489	###	79.1	79.1	0.0
2008-Apr-21 Mon	13.25	###	13.25	13.89			90.3	90.3	1.0
2008-Apr-18 Fri	12.41	12.85	12.22	12.82			###	###	0.9
2008-Apr-17 Thu	12.5	12.5	###	12.44			###	###	0.9
2008-Apr-16 Wed	###	###	###	12.2			24.5	24.5	###
2008-Apr-15 Tue	###	###	11.87	###	137,152	###	68.9	68.9	0.0
2008-Apr-14 Mon	11.8	###	###	###			82.0	82.0	0.0
2008-Apr-11 Fri	11.7	11.8	11.45	11.76			73.3	73.3	0.8
2008-Apr-10 Thu	###	11.5	###	11.44			###	###	0.8
2008-Apr-09 Wed	11.85	###	###	###			5.4	5.4	0.0
2008-Apr-08 Tue	11.8	###	###	###			28.1	28.1	0.0
2008-Apr-07 Mon	10.85	###	10.85	11.45			91.5	91.5	0.8
2008-Apr-04 Fri	10.45	###	###	###	345,921	0	###	###	0.0
2008-Apr-03 Thu	###	10.5	###	###	221,751	###	75.3	75.3	0.0
2008-Apr-02 Wed	###	10.2	###	###			###	###	0.0
2008-Apr-01 Tue	###	10.27	###	###	70,721	363,152	###	###	0.0
2008-Mar-31 Mon	10.24	10.24	###	###			20.7	20.7	0.0
2008-Mar-28 Fri	10.28	10.28	###	10.24			31.2	31.2	###
2008-Mar-27 Thu	10.26	10.26	###	###			24.2	24.2	0.0
2008-Mar-26 Wed	###	###	9.87	10.2			###	###	0.7
2008-Mar-25 Tue	9.8	10.2	9.7	###	176,920	1,760,353	82.9	82.9	0.0
2008-Mar-20 Thu	10.22	10.25	9.44	9.8	191,058	###	16.0	16.0	0.7
2008-Mar-19 Wed	10.5	10.59	10.22	10.27	162,482	1,690,625	20.7	20.7	###
2008-Mar-18 Tue	###	10.55	###	###	28,243	148,981	72.1	72.1	0.0
2008-Mar-17 Mon	10.58	10.58	###	10.55	66,073	349,526	###	###	###
2008-Mar-14 Fri	10.22	###	10.22	10.55	65,957	337,040	###	###	###
2008-Mar-13 Thu	###	10.7	###	###			78.6	78.6	0.0
2008-Mar-12 Wed	10.5	###	###	10.28	122,487	0	26.5	26.5	0.7
2008-Mar-11 Tue	10.41	10.41	###	###	462,882	###	22.3	22.3	0.0
2008-Mar-10 Mon	###	11.44	###	###	488,429	###	###	###	0.0
2008-Mar-07 Fri	###	11.75	9.87	11.5	541,587	5,854,555	98.9	98.9	###
2008-Mar-06 Thu	9.4	9.4	9.4	9.4	0				###
2008-Mar-05 Wed	###	###	###	9.4	276,574	0	###	###	###
2008-Mar-04 Tue	9	9	###	###	181,985	###	43.6	43.6	0.0
2008-Mar-03 Mon	8.73	9	8.73	9	168,654	###	###	###	0.6
2008-Feb-29 Fri	###	9	8.89	9			###	###	0.6
2008-Feb-28 Thu	###	###	8.75	8.85	242,878	###	###	###	0.6
2008-Feb-27 Wed	9	9	###	###			###	###	0.0
2008-Feb-26 Tue	###	###	8.84	9	99,350	439,127	###	###	0.6
2008-Feb-25 Mon	###	###	###	###	113,542	0	###	###	0.0
2008-Feb-22 Fri	###	9	###	###	75,921	341,644	###	###	0.0
2008-Feb-21 Thu	###	###	8.55	###			13.4	13.4	0.0
2008-Feb-20 Wed	9	###	8.7	9	240,376	###	75.2	75.2	0.6
2008-Feb-19 Tue	8.55	9.22	8.55	###			###	###	0.0
2008-Feb-18 Mon	8.46	###	8.4	8.4			37.4	37.4	###
2008-Feb-15 Fri	8.45	8.48	8.2	8.48			71.9	71.9	0.6
2008-Feb-14 Thu	8.45	8.55	8.45	8.54			###	###	###
2008-Feb-13 Wed	8.54	8.55	8.4	8.5	71,124	602,775	39.3	39.3	0.6
2008-Feb-12 Tue	###	8.55	###	8.55			86.1	86.1	###
2008-Feb-11 Mon	8.45	8.45	###	8.41			47.0	47.0	###
2008-Feb-08 Fri	8.5	8.54	###	###	19,571	###	###	###	0.0
2008-Feb-07 Thu	###	8.54	###	8.5	93,357	###	83.3	83.3	0.6
2008-Feb-06 Wed	8	8.2	###	8.2			85.9	85.9	0.6
2008-Feb-05 Tue	8.5	8.53	8	###	212,778	###	12.7	12.7	0.0
2008-Feb-04 Mon	8	###	8	8.5			###	###	0.6
2008-Feb-01 Fri	###	###	###	###	26,243	0	60.0	60.0	0.0
2008-Jan-31 Thu	###	###	7.75	7.79	39,972	###	12.5	12.5	###
2008-Jan-30 Wed	###	8.74	###	###			11.2	11.2	0.0
2008-Jan-29 Tue	8	###	###	8.49			###	###	###
2008-Jan-25 Fri	7.8	###	7.8	8			###	###	###
2008-Jan-24 Thu	###	###	7.55	7.8	105,346	397,681	25.5	25.5	0.6
2008-Jan-23 Wed	6.54	8	###	8			###	###	###
2008-Jan-22 Tue	###	###	6.75	###	179,425	605,559	###	###	0.0
2008-Jan-21 Mon	###	8	7.85	8			87.8	87.8	###
2008-Jan-18 Fri	###	###	7.5	7.85	70,521	264,453	###	###	###
2008-Jan-17 Thu	###	8.2	###	8.2			###	###	0.6
2008-Jan-16 Wed	###	8.2	7.71	###			###	###	0.0
2008-Jan-15 Tue	8.42	8.55	###	###			###	###	0.0
2008-Jan-14 Mon	###	###	8.27	8.4			###	###	###
2008-Jan-11 Fri	###	###	###	8.87			###	###	###
2008-Jan-10 Thu	###	###	###	###			78.6	78.6	0.0
2008-Jan-09 Wed	###	###	8.8	###			###	###	0.0
2008-Jan-08 Tue	9.24	9.24	###	9.22			42.4	42.4	0.7
2008-Jan-07 Mon	9	9.25	8.85	9.25			###	###	###
2008-Jan-04 Fri	###	9.4	###	9.25	51,274	240,987	23.1	23.1	###
2008-Jan-03 Thu	9.21	9.42	###	9.42	82,648	389,272	83.4	83.4	0.7
2008-Jan-02 Wed	9.45	9.56	9.41	9.49			68.7	68.7	0.7
2007-Dec-31 Mon	9.45	###	9.45	9.45	55,485	###	###	###	0.7
2007-Dec-28 Fri	9.21	###	9.2	9.41	13,170	60,581	83.0	83.0	0.7
2007-Dec-27 Thu	9.4	9.5	###	9.4	24,855	###	66.2	66.2	###
2007-Dec-24 Mon	###	9.2	8.88	###	59,350	536,524	###	###	0.0
2007-Dec-21 Fri	9.27	###	8.83	###			###	###	0.0
2007-Dec-20 Thu	9.4	9.4	9.25	9.25	53,979	503,354	###	###	###
2007-Dec-19 Wed	9.45	###	9.26	9.42			33.2	33.2	0.7
2007-Dec-18 Tue	9.81	9.81	9.2	9.5			###	###	0.7
2007-Dec-17 Mon	###	###	###	###	129,729	0	4.5	4.5	0.0
2007-Dec-14 Fri	10.77	11.5	10.5	10.5			###	###	0.8
2007-Dec-13 Thu	10.44	10.8	###	10.74			88.7	88.7	0.8
2007-Dec-12 Wed	9.8	###	9.77	###	37,155	###	###	###	0.0
2007-Dec-11 Tue	9.74	9.85	###	9.84	79,126	###	###	###	0.7
2007-Dec-10 Mon	9.87	###	9.74	9.75			###	###	###
2007-Dec-07 Fri	9.86	###	###	9.87	109,873	0	63.3	63.3	###
2007-Dec-06 Thu	9.8	9.8	###	9.59	228,580	1,120,042	###	###	0.7
2007-Dec-05 Wed	10.49	###	10.4	10.7			82.9	82.9	0.8
2007-Dec-04 Tue	9.89	###	9.81	###	184,128	903,147	84.2	84.2	0.0
2007-Dec-03 Mon	9.2	###	9.2	9.8			###	###	0.7
2007-Nov-30 Fri	###	###	###	9.2	86,185	0	22.9	22.9	0.7
2007-Nov-29 Thu	###	###	###	9.29			###	###	###
2007-Nov-28 Wed	9.2	9.25	###	###			###	###	0.0
2007-Nov-27 Tue	9.4	9.4	9.2	9.2			###	###	0.7
2007-Nov-26 Mon	###	###	###	9.46			###	###	0.7
2007-Nov-23 Fri	9	9.26	9	###	56,578	516,557	83.5	83.5	0.0
2007-Nov-22 Thu	###	9	###	9	37,848	###	82.8	82.8	0.6
2007-Nov-21 Wed	###	9.2	###	9.2	30,949	###	###	###	0.7
2007-Nov-20 Tue	###	###	8.58	8.76	47,851	205,280	###	###	0.6
2007-Nov-19 Mon	8.48	9.5	8.48	###			97.9	97.9	0.0
2007-Nov-16 Fri	###	8.4	###	###	48,829	205,081	###	###	0.0
2007-Nov-15 Thu	###	8.2	###	8.2			###	###	0.6
2007-Nov-14 Wed	8.2	8.2	8	8			###	###	###
2007-Nov-13 Tue	###	8.2	8	8.2			78.0	78.0	0.6
2007-Nov-12 Mon	###	8.2	###	###	58,375	###	23.7	23.7	0.0
2007-Nov-09 Fri	###	###	###	###	84,973	0	66.8	66.8	0.0
2007-Nov-08 Thu	###	###	7.74	###			###	###	0.0
2007-Nov-07 Wed	###	8.4	###	8.2	284,755	1,195,971	96.7	96.7	0.6
2007-Nov-06 Tue	7.4	7.45	###	7.4			64.9	64.9	0.5
2007-Nov-05 Mon	7.25	7.4	7.24	7.4	126,749	###	###	###	0.5
2007-Nov-02 Fri	7.26	7.26	7	7.25			###	###	0.5
2007-Nov-01 Thu	###	###	###	###			88.5	88.5	0.0
2007-Oct-31 Wed	6.76	###	6.75	###	69,277	###	###	###	0.0
2007-Oct-30 Tue	###	6.78	###	6.75			###	###	0.5
2007-Oct-29 Mon	6.47	###	6.47	###	16,450	###	###	###	0.0
2007-Oct-26 Fri	###	6.59	###	6.46			80.4	80.4	###
2007-Oct-25 Thu	6.53	6.53	6.45	6.45			###	###	###
2007-Oct-24 Wed	6.51	###	6.51	###			###	###	0.0
2007-Oct-23 Tue	###	6.55	###	6.53			86.8	86.8	###
2007-Oct-22 Mon	###	###	6.25	###			###	###	0.0
2007-Oct-19 Fri	6.45	6.48	6.4	6.44	65,487	###	###	###	0.5
2007-Oct-18 Thu	###	6.5	###	6.42	249,747	811,677	76.3	76.3	0.5
2007-Oct-17 Wed	6.47	6.47	###	###			###	###	0.0
2007-Oct-16 Tue	6.48	6.5	6.41	6.49	107,850	696,171	67.2	67.2	###
2007-Oct-15 Mon	6.45	6.48	###	6.4	64,253	208,179	###	###	0.5
2007-Oct-12 Fri	6.7	6.7	6.45	###	58,071	###	###	###	0.0
2007-Oct-11 Thu	###	6.7	###	6.7			###	###	0.5
2007-Oct-10 Wed	###	6.7	###	6.7	217,854	###	72.1	72.1	0.5
2007-Oct-09 Tue	###	6.7	6.45	6.7			81.5	81.5	0.5
2007-Oct-08 Mon	###	###	###	###	93,774	0	###	###	0.0
2007-Oct-05 Fri	###	###	###	###			###	###	0.0
2007-Oct-04 Thu	6	###	###	###			83.0	83.0	0.0
2007-Oct-03 Wed	5.75	###	5.75	###			92.2	92.2	0.0
2007-Oct-02 Tue	###	###	###	###	199,542	0	###	###	0.0
2007-Oct-01 Mon	5.23	###	5.23	###			###	###	0.0
2007-Sep-28 Fri	###	5.22	###	5.22			###	###	0.4
2007-Sep-27 Thu	###	5.22	###	###	160,056	417,746	68.4	68.4	0.0
2007-Sep-26 Wed	###	###	###	###	177,424	0	###	###	0.0
2007-Sep-25 Tue	###	###	###	###			###	###	0.0
2007-Sep-24 Mon	###	###	###	5			###	###	0.4
2007-Sep-21 Fri	###	###	###	###			###	###	0.0
2007-Sep-20 Thu	###	###	4.7	###			28.8	28.8	0.0
2007-Sep-19 Wed	###	###	4.7	###			###	###	0.0
2007-Sep-18 Tue	###	###	###	###	14,650	0	46.2	46.2	0.0
2007-Sep-17 Mon	###	###	###	###			###	###	0.0
2007-Sep-14 Fri	###	###	4.89	###	13,071	31,958	74.5	74.5	0.0
2007-Sep-13 Thu	5	###	###	###			###	###	0.0
2007-Sep-12 Wed	###	###	###	5			###	###	0.4
2007-Sep-11 Tue	###	###	###	###	33,956	0	###	###	0.0
2007-Sep-10 Mon	###	###	###	5	37,447	0	68.8	68.8	0.4
2007-Sep-07 Fri	###	5.25	###	###	108,753	285,476	65.2	65.2	0.0
2007-Sep-06 Thu	###	###	###	###	54,328	0	###	###	0.0
2007-Sep-05 Wed	###	###	###	###			72.1	72.1	0.0
2007-Sep-04 Tue	5.2	5.23	###	5.23	19,574	51,186	###	###	###
2007-Sep-03 Mon	###	5.23	###	5.2	43,929	114,874	###	###	###
2007-Aug-31 Fri	###	###	###	###	5,241	0	80.3	80.3	0.0
2007-Aug-30 Thu	4.8	###	4.8	###			###	###	0.0
2007-Aug-29 Wed	4.75	4.75	###	4.7	72,721	###	###	###	0.3
2007-Aug-28 Tue	4.77	4.78	4.7	4.7	77,480	367,255	###	###	0.3
2007-Aug-27 Mon	4.78	4.79	4.75	4.76			31.7	31.7	###
2007-Aug-24 Fri	4.7	4.8	###	###	75,850	182,040	###	###	0.0
2007-Aug-23 Thu	4.7	4.8	4.7	4.7	53,450	253,887	60.1	60.1	0.3
2007-Aug-22 Wed	4.5	4.5	4.4	4.5			62.5	62.5	###
2007-Aug-21 Tue	###	###	4.48	4.49			20.3	20.3	###
2007-Aug-20 Mon	###	4.7	4.55	4.58			20.5	20.5	0.3
2007-Aug-17 Fri	4.82	5	4.5	4.5	85,770	###	9.1	9.1	###
2007-Aug-16 Thu	5.29	5.29	4.5	4.82			14.1	14.1	0.3
2007-Aug-15 Wed	###	###	5.25	5.29	33,670	88,383	58.3	58.3	0.4
2007-Aug-14 Tue	###	###	5.5	5.5			35.1	35.1	0.4
2007-Aug-13 Mon	###	###	###	###			42.4	42.4	0.0
2007-Aug-10 Fri	5.75	5.75	5.4	###	48,928	272,773	###	###	0.0
2007-Aug-09 Thu	5.8	6	5.8	###	411,983	###	###	###	0.0
2007-Aug-08 Wed	5.46	###	5.46	###			###	###	0.0
2007-Aug-07 Tue	###	###	###	###	78,144	0	72.4	72.4	0.0
2007-Aug-06 Mon	###	###	5.25	###			###	###	0.0
2007-Aug-03 Fri	6.25	6.25	5.8	5.8			###	###	0.4
2007-Aug-02 Thu	6.47	6.47	###	###	38,888	###	###	###	0.0
2007-Aug-01 Wed	6.5	6.5	###	6.47			69.3	69.3	0.5
2007-Jul-31 Tue	###	6.59	###	6.59	34,844	###	###	###	###
2007-Jul-30 Mon	###	6.5	###	6.5			###	###	0.5
2007-Jul-27 Fri	###	###	6.25	###	37,655	117,671	###	###	0.0
2007-Jul-26 Thu	6.42	6.5	###	6.5	18,627	###	82.0	82.0	0.5
2007-Jul-25 Wed	6.59	6.59	###	6.42	28,178	92,846	###	###	0.5
2007-Jul-24 Tue	6.55	6.55	6.55	6.55			63.5	63.5	0.5
2007-Jul-23 Mon	6.56	6.56	###	6.5	20,672	###	27.8	27.8	0.5
2007-Jul-20 Fri	6.7	6.7	6.7	6.7	8,980	###	###	###	0.5
2007-Jul-19 Thu	###	6.75	###	###	11,470	###	###	###	0.0
2007-Jul-18 Wed	6.5	6.7	6.5	6.7			###	###	0.5
2007-Jul-17 Tue	###	6.5	###	6.5			###	###	0.5
2007-Jul-16 Mon	6.44	6.44	###	6.2	64,889	208,942	11.5	11.5	0.4
2007-Jul-13 Fri	###	6.5	###	6.5	13,954	45,350	###	###	0.5
2007-Jul-12 Thu	###	6.51	###	###			34.3	34.3	0.0
2007-Jul-11 Wed	6.7	6.7	6.51	###	5,580	36,855	###	###	0.0
2007-Jul-10 Tue	###	###	###	###			###	###	0.0
2007-Jul-09 Mon	6.75	6.75	6.5	6.5	15,358	101,746	###	###	0.5
2007-Jul-06 Fri	6.83	6.87	6.74	6.75			###	###	0.5
2007-Jul-05 Thu	6.75	###	6.75	###	48,921	###	84.9	84.9	0.0
2007-Jul-04 Wed	6.55	###	6.55	###			###	###	0.0
2007-Jul-03 Tue	###	6.55	###	6.55			92.3	92.3	0.5
2007-Jul-02 Mon	###	6.25	###	6.2			79.2	79.2	0.4
2007-Jun-29 Fri	6	###	###	6			59.7	59.7	0.4
2007-Jun-28 Thu	###	###	###	###	93,573	0	30.5	30.5	0.0
2007-Jun-27 Wed	###	###	###	###			###	###	0.0
2007-Jun-26 Tue	###	###	###	6			###	###	0.4
2007-Jun-25 Mon	6	###	6	###	13,723	###	81.9	81.9	0.0
2007-Jun-22 Fri	###	###	6	6			###	###	0.4
2007-Jun-21 Thu	5.8	###	5.8	###			###	###	0.0
2007-Jun-20 Wed	5.45	5.71	5.45	5.71	73,772	411,647	###	###	0.4
2007-Jun-19 Tue	5.5	5.5	5.5	5.5			###	###	0.4
2007-Jun-18 Mon	5.5	5.5	5.5	5.5			67.5	67.5	0.4
2007-Jun-15 Fri	5.5	###	###	5.5			66.0	66.0	0.4
2007-Jun-14 Thu	5.59	###	5.5	5.5	39,625	###	###	###	0.4
2007-Jun-13 Wed	###	###	5.57	5.57	27,551	76,729	###	###	0.4
2007-Jun-12 Tue	###	###	###	5.57	10,947	0	###	###	0.4
2007-Jun-08 Fri	###	5.28	###	5.26	24,250	64,020	77.0	77.0	0.4
2007-Jun-07 Thu	###	###	###	###			###	###	0.0
2007-Jun-06 Wed	###	###	###	###			82.0	82.0	0.0
2007-Jun-05 Tue	###	5.2	5	5			###	###	0.4
2007-Jun-04 Mon	###	###	###	###			###	###	0.0
2007-Jun-01 Fri	###	###	###	###	11,058	0	73.9	73.9	0.0
2007-May-31 Thu	5	###	5	###			###	###	0.0
2007-May-30 Wed	###	###	###	###			84.8	84.8	0.0
2007-May-29 Tue	###	###	###	###			###	###	0.0
2007-May-28 Mon	4.83	###	4.82	###			###	###	0.0
2007-May-25 Fri	###	###	4.85	4.85			26.0	26.0	###
2007-May-24 Thu	###	###	4.86	###			###	###	0.0
2007-May-23 Wed	5	###	4.8	###			20.3	20.3	0.0
2007-May-22 Tue	5	5	5	5			70.0	70.0	0.4
2007-May-21 Mon	###	###	###	5			###	###	0.4
2007-May-18 Fri	4.88	###	4.88	###	168,550	###	###	###	0.0
2007-May-17 Thu	4.8	4.8	4.8	4.8			65.4	65.4	0.3
2007-May-16 Wed	4.56	4.88	4.55	4.75			###	###	###
2007-May-15 Tue	###	###	4.55	###	25,671	###	70.4	70.4	0.0
2007-May-14 Mon	4.56	4.56	4.56	4.56			68.2	68.2	0.3
2007-May-11 Fri	###	###	###	###	29,455	0	25.5	25.5	0.0
2007-May-10 Thu	4.7	4.7	###	4.7			###	###	0.3
2007-May-09 Wed	4.7	4.7	###	4.7			66.6	66.6	0.3
2007-May-08 Tue	4.51	4.7	4.51	4.7	32,055	###	###	###	0.3
2007-May-07 Mon	4.7	4.7	4.7	4.7			###	###	0.3
2007-May-04 Fri	4.75	4.75	###	###	8,450	###	###	###	0.0
2007-May-03 Thu	4.75	4.75	4.75	4.75			###	###	###
2007-May-02 Wed	4.7	4.75	4.7	4.75			###	###	###
2007-May-01 Tue	###	4.72	###	4.7			###	###	0.3
2007-Apr-30 Mon	4.55	###	4.55	4.55			###	###	0.3
2007-Apr-27 Fri	###	###	4.57	###			71.7	71.7	0.0
2007-Apr-26 Thu	4.75	4.75	4.55	4.55	24,555	114,180	11.0	11.0	0.3
2007-Apr-24 Tue	4.78	4.78	4.5	4.5	8,182	###	###	###	###
2007-Apr-23 Mon	###	4.8	###	4.8			###	###	0.3
2007-Apr-20 Fri	###	###	###	###			66.4	66.4	0.0
2007-Apr-19 Thu	###	###	###	###	5,044	0	76.6	76.6	0.0
2007-Apr-18 Wed	###	###	###	###	38,544	0	3.5	3.5	0.0
2007-Apr-17 Tue	4.8	4.8	4.71	4.71	59,578	###	###	###	###
2007-Apr-16 Mon	###	5	4.8	4.8	36,950	181,055	13.1	13.1	0.3
2007-Apr-13 Fri	4.89	4.89	4.8	4.8			###	###	0.3
2007-Apr-12 Thu	###	###	4.8	4.8	35,550	85,320	10.3	10.3	0.3
2007-Apr-11 Wed	4.75	###	4.75	###	39,520	###	88.6	88.6	0.0
2007-Apr-10 Tue	###	4.8	###	4.8	47,751	###	84.3	84.3	0.3
2007-Apr-05 Thu	4.45	###	4.45	###			###	###	0.0
2007-Apr-04 Wed	4.43	4.53	4.4	4.4			29.1	29.1	0.3
2007-Apr-03 Tue	###	###	4.43	4.43			5.7	5.7	###
2007-Apr-02 Mon	###	###	4.41	4.41			###	###	###
2007-Mar-30 Fri	###	###	###	###			60.4	60.4	0.0
2007-Mar-29 Thu	4.45	###	4.45	###			###	###	0.0
2007-Mar-28 Wed	4.5	4.5	4.5	4.5			71.1	71.1	###
2007-Mar-27 Tue	###	###	4.5	4.55	36,770	###	###	###	0.3
2007-Mar-26 Mon	4.52	###	4.52	###	78,723	###	87.2	87.2	0.0
2007-Mar-23 Fri	###	4.5	###	4.5	63,176	142,146	###	###	###
2007-Mar-22 Thu	###	###	###	###	27,972	0	94.7	94.7	0.0
2007-Mar-21 Wed	4.2	4.2	4	###	30,679	125,783	###	###	0.0
2007-Mar-20 Tue	###	4.2	###	4.2	15,325	32,182	87.1	87.1	###
2007-Mar-19 Mon	###	4.2	###	###			26.9	26.9	0.0
2007-Mar-16 Fri	###	###	4	###			###	###	0.0
2007-Mar-15 Thu	3.86	4.2	3.86	###			97.0	97.0	0.0
2007-Mar-14 Wed	###	###	3.86	3.86			2.6	2.6	0.3
2007-Mar-13 Tue	4.25	4.25	4.2	4.2			29.2	29.2	###
2007-Mar-12 Mon	###	###	###	###			###	###	0.0
2007-Mar-09 Fri	###	###	4.29	4.29			###	###	###
2007-Mar-08 Thu	###	###	###	###			98.6	98.6	0.0
2007-Mar-07 Wed	###	###	4	4			###	###	0.3
2007-Mar-06 Tue	###	###	###	###	140	0	###	###	0.0
2007-Mar-05 Mon	###	###	4.2	4.22	6,946	14,586	###	###	###
2007-Mar-02 Fri	4.55	4.55	###	###	24,453	###	5.4	5.4	0.0
2007-Mar-01 Thu	###	###	4.55	4.55	11,720	###	###	###	0.3
2007-Feb-28 Wed	0	0	0	0	0				0.0
2007-Feb-27 Tue	0	0	0	0	0				0.0
2007-Feb-26 Mon	###	4.7	###	###	95,876	###	64.2	64.2	0.0
2007-Feb-23 Fri	4.5	4.7	4.5	###	85,075	391,344	82.9	82.9	0.0
2007-Feb-22 Thu	###	4.2	###	4.2	58,552	122,959	89.1	89.1	###
2007-Feb-21 Wed	4	###	4	###	58,341	116,682	84.1	84.1	0.0
2007-Feb-20 Tue	###	###	###	###			85.6	85.6	0.0
2007-Feb-19 Mon	###	###	###	###	239,288	0	85.1	85.1	0.0
2007-Feb-16 Fri	3.88	3.89	3.83	3.87	95,587	###	###	###	###
2007-Feb-15 Thu	3.83	3.84	3.75	3.84			###	###	0.3
2007-Feb-14 Wed	3.8	3.88	3.8	3.83	35,248	135,352	73.0	73.0	###
2007-Feb-13 Tue	3.8	3.85	3.8	3.81			###	###	0.3
2007-Feb-12 Mon	3.8	3.85	3.8	3.82			73.4	73.4	0.3
2007-Feb-09 Fri	3.8	3.85	3.75	3.81			###	###	0.3
2007-Feb-08 Thu	0	0	0	0	0				0.0
2007-Feb-07 Wed	3.75	3.75	###	###			###	###	0.0
2007-Feb-06 Tue	3.8	3.82	3.75	3.8			###	###	###
2007-Feb-05 Mon	3.8	3.8	3.78	3.8			72.1	72.1	###
2007-Feb-02 Fri	3.8	###	###	###	62,158	0	###	###	0.0
2007-Feb-01 Thu	3.55	###	3.55	###			87.8	87.8	0.0
2007-Jan-31 Wed	3.55	3.55	3.55	3.55			69.9	69.9	###
2007-Jan-30 Tue	###	###	###	###	78,050	0	65.1	65.1	0.0
2007-Jan-29 Mon	###	###	3.52	3.55			###	###	###
2007-Jan-25 Thu	3.53	3.55	3.47	3.5			###	###	0.3
2007-Jan-24 Wed	3.55	3.55	3.46	3.46			13.8	13.8	0.2
2007-Jan-23 Tue	###	###	3.46	3.46			9.2	9.2	0.2
2007-Jan-22 Mon	3.55	3.55	3.52	3.55			###	###	###
2007-Jan-19 Fri	3.5	3.55	3.49	3.55	64,180	###	###	###	###
2007-Jan-18 Thu	3.4	3.4	###	3.4			68.4	68.4	0.2
2007-Jan-17 Wed	3.4	3.4	###	###	46,385	78,854	###	###	0.0
2007-Jan-16 Tue	###	###	###	###			61.9	61.9	0.0
2007-Jan-15 Mon	###	###	###	###	19,440	0	###	###	0.0
2007-Jan-12 Fri	###	###	###	###			###	###	0.0
2007-Jan-11 Thu	3.25	###	3.25	###			79.5	79.5	0.0
2007-Jan-10 Wed	3.23	3.25	###	3.25			###	###	0.2
2007-Jan-09 Tue	3.29	3.29	3.29	3.29			65.6	65.6	###
2007-Jan-08 Mon	###	3.25	###	3.2			###	###	0.2
2007-Jan-05 Fri	###	###	3.26	3.26			13.7	13.7	0.2
2007-Jan-04 Thu	###	###	3.26	###			###	###	0.0
2007-Jan-03 Wed	###	###	3.26	###	56,589	92,240	20.0	20.0	0.0
2007-Jan-02 Tue	0	0	0	0	0				0.0
2006-Dec-29 Fri	###	###	###	###			###	###	0.0
2006-Dec-28 Thu	###	###	###	###			###	###	0.0
2006-Dec-27 Wed	###	###	###	###			84.8	84.8	0.0
2006-Dec-22 Fri	###	###	3.28	3.28			###	###	0.2
2006-Dec-21 Thu	###	###	###	###			###	###	0.0
2006-Dec-20 Wed	###	###	3.27	###	109,350	178,787	20.8	20.8	0.0
2006-Dec-19 Tue	###	###	###	###	9,925	0	###	###	0.0
2006-Dec-18 Mon	###	###	###	###			23.5	23.5	0.0
2006-Dec-15 Fri	###	###	###	###			21.8	21.8	0.0
2006-Dec-14 Thu	###	###	###	###	9,350	0	###	###	0.0
2006-Dec-13 Wed	###	3.47	3.25	3.25			###	###	0.2
2006-Dec-12 Tue	###	###	3.2	3.26	268,620	###	10.1	10.1	0.2
2006-Dec-11 Mon	3.2	3.4	3.2	###	27,882	###	###	###	0.0
2006-Dec-08 Fri	###	###	3.2	###	14,445	###	###	###	0.0
2006-Dec-07 Thu	3.4	3.4	###	###	22,570	###	22.2	22.2	0.0
2006-Dec-06 Wed	3.5	3.5	3.4	3.4			###	###	0.2
2006-Dec-05 Tue	3.7	3.7	###	3.4	41,076	###	1.8	1.8	0.2
2006-Dec-04 Mon	6.7	6.85	6.7	6.75	29,250	###	###	###	0.5
2006-Dec-01 Fri	6.74	6.75	6.7	6.7			34.0	34.0	0.5
2006-Nov-30 Thu	6.7	###	###	###	82,927	0	###	###	0.0
2006-Nov-29 Wed	0	0	0	0	0				0.0
2006-Nov-28 Tue	6.48	6.5	6.4	6.5			74.6	74.6	0.5
2006-Nov-27 Mon	6.5	6.5	6.5	6.5			###	###	0.5
2006-Nov-24 Fri	6.49	6.49	6.25	6.25	14,250	90,772	7.1	7.1	###
2006-Nov-23 Thu	6.5	6.5	6.5	6.5			###	###	0.5
2006-Nov-22 Wed	6.51	6.51	6.5	6.5	10,750	69,928	29.9	29.9	0.5
2006-Nov-21 Tue	6.5	6.5	6.5	6.5			64.5	64.5	0.5
2006-Nov-20 Mon	###	###	###	###			8.4	8.4	0.0
2006-Nov-17 Fri	6.5	6.5	6.5	6.5			64.9	64.9	0.5
2006-Nov-16 Thu	6.5	6.5	###	###			18.4	18.4	0.0
2006-Nov-15 Wed	6.5	6.5	6.5	6.5			68.4	68.4	0.5
2006-Nov-14 Tue	6.5	6.5	6.5	6.5			64.9	64.9	0.5
2006-Nov-13 Mon	6.5	6.5	6.5	6.5			###	###	0.5
2006-Nov-10 Fri	6.5	6.5	6.5	6.5			60.9	60.9	0.5
2006-Nov-09 Thu	0	0	0	0	0				0.0
2006-Nov-08 Wed	6.5	6.5	6.5	6.5			###	###	0.5
2006-Nov-07 Tue	6.45	6.45	6.4	6.4	5,521	35,472	25.9	25.9	0.5
2006-Nov-06 Mon	6.5	6.5	6.5	6.5			63.9	63.9	0.5
2006-Nov-03 Fri	###	6.7	6.5	6.5	2,150	###	11.9	11.9	0.5
2006-Nov-02 Thu	###	6.7	6.5	6.7			###	###	0.5
2006-Nov-01 Wed	6.5	6.79	6.5	6.79	14,572	###	###	###	0.5
2006-Oct-31 Tue	6.8	6.8	###	###			###	###	0.0
2006-Oct-30 Mon	6.8	6.8	6.4	6.5			###	###	0.5
2006-Oct-27 Fri	6.8	6.8	6.5	6.5	5,950	###	###	###	0.5
2006-Oct-26 Thu	6.78	6.78	6.75	6.75			29.7	29.7	0.5
2006-Oct-25 Wed	6.8	6.8	###	###			###	###	0.0
2006-Oct-24 Tue	6.75	6.8	6.75	6.8			###	###	0.5
2006-Oct-23 Mon	###	###	6.8	6.8	6,140	20,876	###	###	0.5
2006-Oct-20 Fri	6.5	###	6.5	6.7			###	###	0.5
2006-Oct-19 Thu	###	6.47	###	###	19,980	###	73.4	73.4	0.0
2006-Oct-18 Wed	6.46	6.46	###	###	10,170	32,849	###	###	0.0
2006-Oct-17 Tue	6.5	6.5	6.43	6.47	11,982	###	36.7	36.7	0.5
2006-Oct-16 Mon	6.45	6.45	6.45	6.45			###	###	###
2006-Oct-13 Fri	6.45	6.5	6.45	6.5			###	###	0.5
2006-Oct-12 Thu	6.4	6.45	6.4	6.45			###	###	###
2006-Oct-11 Wed	6.4	6.4	6.28	6.4	6,275	39,783	61.7	61.7	0.5
2006-Oct-10 Tue	###	###	###	###			61.6	61.6	0.0
2006-Oct-09 Mon	6.45	6.45	6.4	6.4	4,150	###	###	###	0.5
2006-Oct-06 Fri	6.56	6.56	6.56	6.56	3,640	23,878	64.5	64.5	0.5
2006-Oct-05 Thu	0	0	0	0	0				0.0
2006-Oct-04 Wed	###	###	6.25	6.25	926	###	20.2	20.2	###
2006-Oct-03 Tue	###	###	###	###			69.7	69.7	0.0
2006-Oct-02 Mon	###	###	###	###			63.4	63.4	0.0
2006-Sep-29 Fri	6.71	6.71	###	###			18.7	18.7	0.0
2006-Sep-28 Thu	6.56	6.58	6.56	6.58			65.6	65.6	0.5
2006-Sep-27 Wed	###	###	6.45	6.45			6.9	6.9	###
2006-Sep-26 Tue	0	0	0	0	0				0.0
2006-Sep-25 Mon	###	###	###	###			###	###	0.0
2006-Sep-22 Fri	6.7	6.7	6.7	6.7			###	###	0.5
2006-Sep-21 Thu	###	###	6.7	6.7	22,250	###	###	###	0.5
2006-Sep-20 Wed	6.75	6.8	6.75	6.8			###	###	0.5
2006-Sep-19 Tue	6.85	6.85	6.8	6.8			28.9	28.9	0.5
2006-Sep-18 Mon	6.8	###	6.8	###			86.9	86.9	0.0
2006-Sep-15 Fri	6.85	6.85	6.85	6.85			66.7	66.7	###
2006-Sep-14 Thu	6.8	6.8	6.8	6.8	3,650	24,820	60.8	60.8	0.5
2006-Sep-13 Wed	###	###	###	###			###	###	0.0
2006-Sep-12 Tue	0	0	0	0	0				0.0
2006-Sep-11 Mon	0	0	0	0	0				0.0
2006-Sep-08 Fri	7	7	7	7			###	###	0.5
2006-Sep-07 Thu	6.72	6.72	6.72	6.72			65.2	65.2	0.5
2006-Sep-06 Wed	###	###	###	###	26,028	0	###	###	0.0
2006-Sep-05 Tue	0	0	0	0	0				0.0
2006-Sep-04 Mon	0	0	0	0	0				0.0
2006-Sep-01 Fri	6.74	6.74	6.73	6.74	14,286	###	69.1	69.1	###
2006-Aug-31 Thu	###	6.73	6.25	6.73	14,320	###	80.4	80.4	###
2006-Aug-30 Wed	6.72	6.73	###	###	18,740	###	###	###	0.0
2006-Aug-29 Tue	6.77	6.77	6.75	6.75			28.8	28.8	0.5
2006-Aug-28 Mon	7	7	6.8	6.8	6,646	45,857	###	###	0.5
2006-Aug-25 Fri	###	###	###	###			###	###	0.0
2006-Aug-24 Thu	7	7	###	###			32.9	32.9	0.0
2006-Aug-23 Wed	7	7	###	###			28.0	28.0	0.0
2006-Aug-22 Tue	###	###	7	7	17,840	62,440	11.4	11.4	0.5
2006-Aug-21 Mon	7	7	7	7			###	###	0.5
2006-Aug-18 Fri	###	7	###	7			67.2	67.2	0.5
2006-Aug-17 Thu	###	###	###	###			###	###	0.0
2006-Aug-16 Wed	###	###	###	###	440	0	###	###	0.0
2006-Aug-15 Tue	7.25	7.25	###	###			###	###	0.0
2006-Aug-14 Mon	7.25	7.25	###	###	9,250	###	###	###	0.0
2006-Aug-11 Fri	7.2	7.2	###	###			###	###	0.0
2006-Aug-10 Thu	###	###	###	7.2			19.6	19.6	0.5
2006-Aug-09 Wed	7.2	7.2	###	###			###	###	0.0
2006-Aug-08 Tue	7.21	7.21	7.2	7.2			27.5	27.5	0.5
2006-Aug-07 Mon	7.29	###	7.2	7.2			23.5	23.5	0.5
2006-Aug-04 Fri	###	###	7.2	7.2			22.7	22.7	0.5
2006-Aug-03 Thu	###	###	###	###	28,788	0	###	###	0.0
2006-Aug-02 Wed	7.25	7.45	7.25	###	24,621	###	79.7	79.7	0.0
2006-Aug-01 Tue	7.2	7.2	7.2	7.2			###	###	0.5
2006-Jul-31 Mon	###	###	###	###			###	###	0.0
2006-Jul-28 Fri	6.78	6.8	6.78	6.8	69,858	###	73.3	73.3	0.5
2006-Jul-27 Thu	6.78	6.78	6.75	6.75			###	###	0.5
2006-Jul-26 Wed	6.75	6.75	6.75	6.75			###	###	0.5
2006-Jul-25 Tue	6.75	6.75	6.7	6.7	7,674	###	28.8	28.8	0.5
2006-Jul-24 Mon	6.75	6.75	###	6.75	7,243	24,445	75.8	75.8	0.5
2006-Jul-21 Fri	6.7	6.75	6.7	6.75			78.6	78.6	0.5
2006-Jul-20 Thu	6.7	6.7	6.7	6.7			70.5	70.5	0.5
2006-Jul-19 Wed	###	###	###	###	17,986	0	###	###	0.0
2006-Jul-18 Tue	6.7	6.7	###	###			24.0	24.0	0.0
2006-Jul-17 Mon	###	###	###	###			73.6	73.6	0.0
2006-Jul-14 Fri	6.8	6.8	6.4	6.7			###	###	0.5
2006-Jul-13 Thu	6.59	###	6.55	###			74.0	74.0	0.0
2006-Jul-12 Wed	###	###	###	###			###	###	0.0
2006-Jul-11 Tue	6.55	6.55	6.55	6.55			72.4	72.4	0.5
2006-Jul-10 Mon	###	###	6.5	6.55			25.1	25.1	0.5
2006-Jul-07 Fri	6.55	6.7	6.54	###			###	###	0.0
2006-Jul-06 Thu	6.55	###	6.5	6.55			60.9	60.9	0.5
2006-Jul-05 Wed	6.5	6.55	6.5	6.55			72.4	72.4	0.5
2006-Jul-04 Tue	6.49	6.5	6.49	6.5			68.2	68.2	0.5
2006-Jul-03 Mon	###	###	###	###			66.1	66.1	0.0
2006-Jun-30 Fri	6.7	6.7	6.7	6.7			62.0	62.0	0.5
2006-Jun-28 Wed	###	###	6.5	###			###	###	0.0
2006-Jun-27 Tue	6.5	###	6.5	###			###	###	0.0
2006-Jun-26 Mon	6.25	6.25	6.25	6.25			###	###	###
2006-Jun-23 Fri	6.25	6.25	6.25	6.25			72.7	72.7	###
2006-Jun-22 Thu	6.2	###	###	6.25	3,520	0	###	###	###
2006-Jun-21 Wed	0	0	0	0	0				0.0
2006-Jun-20 Tue	0	0	0	0	0				0.0
2006-Jun-19 Mon	###	###	6.75	6.75			23.6	23.6	0.5
2006-Jun-16 Fri	0	0	0	0	0				0.0
2006-Jun-15 Thu	###	6.75	###	6.75			78.0	78.0	0.5
2006-Jun-14 Wed	6.7	6.7	6.5	6.5			18.9	18.9	0.5
2006-Jun-13 Tue	6.87	6.87	6.75	6.75			###	###	0.5
2006-Jun-09 Fri	6.89	###	6.8	6.8			26.1	26.1	0.5
2006-Jun-08 Thu	###	7	###	###			###	###	0.0
2006-Jun-07 Wed	7	7	###	###			###	###	0.0
2006-Jun-06 Tue	7	7	###	7			76.0	76.0	0.5
2006-Jun-05 Mon	6.89	7	6.89	7			###	###	0.5
2006-Jun-02 Fri	6.85	7	6.85	###			77.3	77.3	0.0
2006-Jun-01 Thu	6.8	6.85	6.8	6.85	15,353	104,784	###	###	###
2006-May-31 Wed	6.85	6.85	6.7	6.7			16.6	16.6	0.5
2006-May-30 Tue	###	6.7	###	###	1,977	6,622	###	###	0.0
2006-May-29 Mon	###	###	###	###			65.8	65.8	0.0
2006-May-26 Fri	###	###	###	###			###	###	0.0
2006-May-25 Thu	###	###	###	###			###	###	0.0
2006-May-24 Wed	###	###	###	###	4,728	0	###	###	0.0
2006-May-23 Tue	6.7	6.7	6.7	6.7			73.1	73.1	0.5
2006-May-22 Mon	7	7	7	7	5,980	###	###	###	0.5
2006-May-19 Fri	6.84	7	6.84	###	11,520	###	78.4	78.4	0.0
2006-May-18 Thu	6.8	###	6.7	6.7			###	###	0.5
2006-May-17 Wed	###	###	###	###			12.8	12.8	0.0
2006-May-16 Tue	7.2	7.23	7	###			###	###	0.0
2006-May-15 Mon	7.2	7.24	###	7.2	4,250	15,385	###	###	0.5
2006-May-12 Fri	7.25	7.25	7.25	7.25			71.2	71.2	0.5
2006-May-11 Thu	###	7.25	###	7.25			###	###	0.5
2006-May-10 Wed	7.45	7.45	7.25	7.25			###	###	0.5
2006-May-09 Tue	###	7.29	7	7			21.6	21.6	0.5
2006-May-08 Mon	7.29	7.29	7	7			###	###	0.5
2006-May-05 Fri	###	###	7.26	7.26			15.5	15.5	0.5
2006-May-04 Thu	###	###	###	###	1,150	0	###	###	0.0
2006-May-03 Wed	7.44	7.44	###	7.44	12,752	###	68.5	68.5	###
2006-May-02 Tue	7.79	7.79	7.49	7.49			12.0	12.0	###
2006-May-01 Mon	7.8	7.8	7.7	7.7	10,325	###	24.5	24.5	0.6
2006-Apr-28 Fri	###	###	7.5	7.8	6,747	###	###	###	0.6
2006-Apr-27 Thu	7.77	8	7.77	###			###	###	0.0
2006-Apr-26 Wed	7.46	7.75	7.45	7.75	13,547	102,957	###	###	###
2006-Apr-24 Mon	7	7.4	7	7.4	4,770	34,344	###	###	0.5
2006-Apr-21 Fri	0	0	0	0	0				0.0
2006-Apr-20 Thu	0	0	0	0	0				0.0
2006-Apr-19 Wed	0	0	0	0	0				0.0
2006-Apr-18 Tue	6.7	6.7	6.7	6.7			64.5	64.5	0.5
2006-Apr-13 Thu	6.7	6.7	6.55	6.7	3,220	###	71.4	71.4	0.5
2006-Apr-11 Tue	7	7	6.7	6.7			7.5	7.5	0.5
2006-Apr-10 Mon	6.7	7	6.7	7	20,444	140,041	93.6	93.6	0.5
2006-Apr-07 Fri	###	6.7	###	6.7			###	###	0.5
2006-Apr-06 Thu	###	6.5	###	6.41	26,753	86,947	###	###	0.5
2006-Apr-05 Wed	6.2	6.2	6.2	6.2	9,726	###	65.4	65.4	0.4
2006-Apr-04 Tue	###	6.2	###	###	28,578	###	###	###	0.0
2006-Apr-03 Mon	###	6.2	###	6.2	3,859	###	###	###	0.4
2006-Mar-31 Fri	###	###	6.25	6.25			24.9	24.9	###
2006-Mar-30 Thu	6.2	6.25	6.2	6.25	24,140	150,271	74.9	74.9	###
2006-Mar-29 Wed	###	6.25	###	6.2	68,626	214,456	76.8	76.8	0.4
2006-Mar-28 Tue	6	6	###	###			###	###	0.0
2006-Mar-27 Mon	###	###	###	###			###	###	0.0
2006-Mar-24 Fri	###	###	6	###			22.3	22.3	0.0
2006-Mar-23 Thu	###	###	###	###			86.7	86.7	0.0
2006-Mar-22 Wed	5.8	5.85	5.77	5.85	17,880	103,882	###	###	0.4
2006-Mar-21 Tue	5.5	###	5.5	###	30,025	###	89.0	89.0	0.0
2006-Mar-20 Mon	5.42	5.5	5.4	5.4	16,158	###	31.6	31.6	0.4
2006-Mar-17 Fri	###	###	###	###	8,172	0	68.2	68.2	0.0
2006-Mar-16 Thu	###	###	###	###			###	###	0.0
2006-Mar-15 Wed	###	###	###	###	18,246	0	69.0	69.0	0.0
2006-Mar-14 Tue	5.2	5.25	5.2	5.25			76.9	76.9	0.4
2006-Mar-13 Mon	###	5.2	###	5.2	27,675	71,955	###	###	###
2006-Mar-10 Fri	###	###	###	###			66.9	66.9	0.0
2006-Mar-09 Thu	###	###	###	###	18,079	0	64.4	64.4	0.0
2006-Mar-08 Wed	###	###	###	###			###	###	0.0
2006-Mar-07 Tue	###	###	###	###			###	###	0.0
2006-Mar-06 Mon	###	###	4.87	4.87			21.0	21.0	0.3
2006-Mar-03 Fri	###	###	4.89	4.89			24.1	24.1	###
2006-Mar-02 Thu	###	###	4.8	4.8	3,677	8,824	13.9	13.9	0.3
2006-Mar-01 Wed	###	###	###	###	9,779	0	###	###	0.0
2006-Feb-28 Tue	5	###	###	###			23.1	23.1	0.0
2006-Feb-27 Mon	5	5	###	###	7,721	###	###	###	0.0
2006-Feb-24 Fri	4.82	5	4.82	5			###	###	0.4
2006-Feb-23 Thu	4.85	###	4.82	4.82	4,277	###	26.3	26.3	0.3
2006-Feb-22 Wed	###	###	4.8	4.85	10,950	26,280	24.0	24.0	###
2006-Feb-21 Tue	0	0	0	0	0				0.0
2006-Feb-20 Mon	5	5.2	4.82	4.85			8.7	8.7	###
2006-Feb-17 Fri	0	0	0	0	0				0.0
2006-Feb-16 Thu	4.89	5.2	4.89	5			###	###	0.4
2006-Feb-15 Wed	###	###	4.8	4.8			###	###	0.3
2006-Feb-14 Tue	4.85	5	4.8	5	8,280	40,572	###	###	0.4
2006-Feb-13 Mon	###	###	4.8	4.87	60,643	145,543	1.5	1.5	0.3
2006-Feb-10 Fri	###	###	5.22	###			###	###	0.0
2006-Feb-09 Thu	5.4	5.4	5.4	5.4			###	###	0.4
2006-Feb-08 Wed	5.4	5.4	###	###			26.1	26.1	0.0
2006-Feb-07 Tue	###	5.41	5.22	5.22	21,282	###	14.1	14.1	0.4
2006-Feb-06 Mon	###	5.4	###	###			63.5	63.5	0.0
2006-Feb-03 Fri	5.27	###	5.23	5.23	18,851	###	###	###	###
2006-Feb-02 Thu	5.25	5.28	5.22	5.23			###	###	###
2006-Feb-01 Wed	5.24	5.25	5.2	5.2	40,450	211,351	###	###	###
2006-Jan-31 Tue	5.25	5.25	5.25	5.25			###	###	0.4
2006-Jan-30 Mon	5.25	5.25	5.2	5.2	5,550	###	28.8	28.8	###
2006-Jan-27 Fri	###	5.2	###	5.2			81.7	81.7	###
2006-Jan-25 Wed	###	###	###	###			###	###	0.0
2006-Jan-24 Tue	###	###	4.85	###			31.9	31.9	0.0
2006-Jan-23 Mon	5	###	5	###	3,485	###	84.3	84.3	0.0
2006-Jan-20 Fri	###	###	###	###			65.8	65.8	0.0
2006-Jan-19 Thu	###	###	###	###	24,574	0	###	###	0.0
2006-Jan-18 Wed	###	###	###	###	15,126	0	80.3	80.3	0.0
2006-Jan-17 Tue	5	###	5	###			###	###	0.0
2006-Jan-16 Mon	###	###	5	5	11,425	###	16.5	16.5	0.4
2006-Jan-13 Fri	###	###	###	###	7,380	0	76.3	76.3	0.0
2006-Jan-12 Thu	5	###	###	###			###	###	0.0
2006-Jan-11 Wed	###	###	###	5			14.1	14.1	0.4
2006-Jan-10 Tue	###	###	###	###			###	###	0.0
2006-Jan-09 Mon	5.2	###	5.2	###	24,658	###	###	###	0.0
2006-Jan-06 Fri	###	###	5.2	5.2			###	###	###
2006-Jan-05 Thu	###	###	###	###			72.6	72.6	0.0
2006-Jan-04 Wed	5.4	5.4	###	###	6,250	16,875	###	###	0.0
2006-Jan-03 Tue	0	0	0	0	0				0.0
2005-Dec-30 Fri	5.4	5.4	5.4	5.4			###	###	0.4
2005-Dec-29 Thu	0	0	0	0	0				0.0
2005-Dec-28 Wed	5.4	5.4	5.4	5.4	8,449	45,624	###	###	0.4
2005-Dec-27 Tue	5.4	5.47	5.4	5.47			80.2	80.2	###
2005-Dec-23 Fri	5.4	5.47	5.4	5.47			80.2	80.2	###
2005-Dec-22 Thu	5.4	5.4	5.4	5.4			66.3	66.3	0.4
2005-Dec-21 Wed	5.25	5.4	5.25	5.4			###	###	0.4
2005-Dec-20 Tue	0	0	0	0	0				0.0
2005-Dec-19 Mon	5.25	5.25	###	###			20.0	20.0	0.0
2005-Dec-16 Fri	###	5.29	###	5.2			###	###	###
2005-Dec-15 Thu	###	###	###	###			81.8	81.8	0.0
2005-Dec-14 Wed	###	###	###	###			###	###	0.0
2005-Dec-13 Tue	5	5	###	###	10,220	25,550	###	###	0.0
2005-Dec-12 Mon	###	###	5	5	17,020	42,550	###	###	0.4
2005-Dec-09 Fri	0	0	0	0	0				0.0
2005-Dec-08 Thu	5	###	5	###			87.5	87.5	0.0
2005-Dec-07 Wed	###	###	###	###			68.0	68.0	0.0
2005-Dec-06 Tue	###	###	###	###	8,257	0	###	###	0.0
2005-Dec-05 Mon	5.2	###	###	###			###	###	0.0
2005-Dec-02 Fri	5.4	5.4	###	###	39,543	###	###	###	0.0
2005-Dec-01 Thu	5.4	5.4	5.4	5.4	1,787	9,649	76.4	76.4	0.4
2005-Nov-30 Wed	###	5.5	###	5.4			###	###	0.4
2005-Nov-29 Tue	###	###	###	###			###	###	0.0
2005-Nov-28 Mon	###	###	###	###			###	###	0.0
2005-Nov-25 Fri	###	###	###	###	250	0	###	###	0.0
2005-Nov-24 Thu	###	###	###	###	150	0	###	###	0.0
2005-Nov-23 Wed	###	###	###	###			72.1	72.1	0.0
2005-Nov-22 Tue	###	###	###	###			74.6	74.6	0.0
2005-Nov-21 Mon	5.4	5.4	5.4	5.4	150	###	###	###	0.4
2005-Nov-18 Fri	###	###	###	###			73.9	73.9	0.0
2005-Nov-17 Thu	###	###	###	###	6,170	0	89.2	89.2	0.0
2005-Nov-16 Wed	###	5.22	###	###			###	###	0.0
2005-Nov-15 Tue	5.22	5.22	###	###			21.3	21.3	0.0
2005-Nov-14 Mon	###	###	###	###			###	###	0.0
2005-Nov-11 Fri	###	###	###	###	6,650	0	###	###	0.0
2005-Nov-10 Thu	###	###	###	###			90.3	90.3	0.0
2005-Nov-09 Wed	###	###	###	###	1,726	0	14.3	14.3	0.0
2005-Nov-08 Tue	5.2	5.2	###	###			###	###	0.0
2005-Nov-07 Mon	###	###	###	###			73.5	73.5	0.0
2005-Nov-04 Fri	###	###	###	###	1,350	0	###	###	0.0
2005-Nov-03 Thu	5.5	5.5	5	5.5	21,882	114,880	###	###	0.4
2005-Nov-02 Wed	5.45	5.5	5.45	5.45	3,155	17,273	74.2	74.2	###
2005-Nov-01 Tue	5.5	5.5	5.5	5.5			###	###	0.4
2005-Oct-31 Mon	###	5.5	###	5.5			87.6	87.6	0.4
2005-Oct-28 Fri	5.28	###	5.28	###			###	###	0.0
2005-Oct-27 Thu	###	###	###	5.25			85.5	85.5	0.4
2005-Oct-26 Wed	###	5.23	###	5.23	21,255	55,581	83.0	83.0	###
2005-Oct-25 Tue	4.56	5.2	4.56	###	18,950	92,476	99.1	99.1	0.0
2005-Oct-24 Mon	4.55	4.56	4.55	4.56			72.0	72.0	0.3
2005-Oct-21 Fri	4.55	4.55	4.4	4.55	30,550	###	70.3	70.3	0.3
2005-Oct-20 Thu	4.5	4.55	###	###			9.6	9.6	0.0
2005-Oct-19 Wed	0	0	0	0	0				0.0
2005-Oct-18 Tue	4.55	4.55	4.5	4.5			###	###	###
2005-Oct-17 Mon	4.4	4.5	4.4	4.5	7,221	###	###	###	###
2005-Oct-14 Fri	###	4.5	###	4.5	18,450	###	###	###	###
2005-Oct-13 Thu	###	###	###	###			70.9	70.9	0.0
2005-Oct-12 Wed	4.45	4.5	4.45	4.5	15,422	###	75.0	75.0	###
2005-Oct-11 Tue	###	4.45	###	4.45			85.8	85.8	0.3
2005-Oct-10 Mon	###	###	###	###	4,050	0	31.9	31.9	0.0
2005-Oct-07 Fri	4.4	4.4	###	###			###	###	0.0
2005-Oct-06 Thu	###	4.44	###	4.44			91.6	91.6	0.3
2005-Oct-05 Wed	4.25	###	4.25	###			###	###	0.0
2005-Oct-04 Tue	###	4.25	###	4.25			###	###	###
2005-Oct-03 Mon	###	###	###	###			###	###	0.0
2005-Sep-30 Fri	###	###	4	4	22,973	45,946	###	###	0.3
2005-Sep-29 Thu	###	###	4	4	18,283	###	21.3	21.3	0.3
2005-Sep-28 Wed	###	###	4	4			15.5	15.5	0.3
2005-Sep-27 Tue	4	###	4	###			90.3	90.3	0.0
2005-Sep-26 Mon	###	###	###	###	12,744	0	65.4	65.4	0.0
2005-Sep-23 Fri	###	###	###	###			66.1	66.1	0.0
2005-Sep-22 Thu	###	###	###	###			###	###	0.0
2005-Sep-21 Wed	###	4.2	###	###			###	###	0.0
2005-Sep-20 Tue	###	###	###	###	57,027	0	69.5	69.5	0.0
2005-Sep-19 Mon	###	4.2	###	###			###	###	0.0
2005-Sep-16 Fri	###	###	###	###	33,076	0	80.6	80.6	0.0
2005-Sep-15 Thu	###	###	###	4			###	###	0.3
2005-Sep-14 Wed	###	###	###	###	0				0.0
2005-Sep-13 Tue	###	###	###	###	45,820	0	###	###	0.0
2005-Sep-12 Mon	3.8	3.84	3.8	3.84	3,150	###	79.4	79.4	0.3
2005-Sep-09 Fri	3.8	3.8	3.8	3.8			###	###	###
2005-Sep-08 Thu	3.8	3.8	3.7	3.8			72.1	72.1	###
2005-Sep-07 Wed	3.71	3.8	###	3.8	18,741	###	###	###	###
2005-Sep-06 Tue	3.71	3.71	3.71	3.71	3,650	13,541	###	###	###
2005-Sep-05 Mon	3.7	3.7	3.7	3.7			###	###	0.3
2005-Sep-02 Fri	###	###	###	###	0				0.0
2005-Sep-01 Thu	3.85	3.85	###	###	7,450	14,341	5.0	5.0	0.0
2005-Aug-31 Wed	###	###	3.85	3.85			20.6	20.6	0.3
2005-Aug-30 Tue	###	###	3.89	3.89	1,522	###	###	###	0.3
2005-Aug-29 Mon	###	###	###	###			###	###	0.0
2005-Aug-26 Fri	###	###	###	###			###	###	0.0
2005-Aug-25 Thu	###	###	###	###	4,058	0	###	###	0.0
2005-Aug-24 Wed	###	###	###	###			###	###	0.0
2005-Aug-23 Tue	4	4	###	###			###	###	0.0
2005-Aug-22 Mon	###	###	###	###			13.3	13.3	0.0
2005-Aug-19 Fri	###	###	###	###	24,640	0	19.0	19.0	0.0
2005-Aug-18 Thu	4	4	###	4	74,370	148,740	76.2	76.2	0.3
2005-Aug-17 Wed	3.85	###	3.85	###			92.8	92.8	0.0
2005-Aug-16 Tue	3.8	3.85	3.8	3.85			78.8	78.8	0.3
2005-Aug-15 Mon	3.8	3.8	3.8	3.8	950	###	67.3	67.3	###
2005-Aug-12 Fri	3.8	3.8	3.8	3.8			68.6	68.6	###
2005-Aug-11 Thu	3.7	3.7	3.7	3.7	0				0.3
2005-Aug-10 Wed	###	3.7	###	3.7			89.4	89.4	0.3
2005-Aug-09 Tue	###	###	3.5	###	3,756	6,573	19.5	19.5	0.0
2005-Aug-08 Mon	3.7	3.7	3.7	3.7			68.2	68.2	0.3
2005-Aug-05 Fri	3.8	3.8	3.75	3.75			###	###	0.3
2005-Aug-04 Thu	###	###	3.8	3.85			###	###	0.3
2005-Aug-03 Wed	###	###	###	###	2,450	0	71.9	71.9	0.0
2005-Aug-02 Tue	###	###	###	###			###	###	0.0
2005-Aug-01 Mon	3.77	###	3.77	###			94.9	94.9	0.0
2005-Jul-29 Fri	###	3.8	###	3.8			###	###	###
2005-Jul-28 Thu	3.85	3.85	###	###			4.0	4.0	0.0
2005-Jul-27 Wed	4	4	3.85	3.85			9.7	9.7	0.3
2005-Jul-26 Tue	###	###	4	###			###	###	0.0
2005-Jul-25 Mon	4	###	4	###	9,925	19,850	76.8	76.8	0.0
2005-Jul-22 Fri	###	###	4	4			###	###	0.3
2005-Jul-21 Thu	4.25	4.25	###	4	34,578	73,478	4.3	4.3	0.3
2005-Jul-20 Wed	###	4.2	###	4.2			###	###	###
2005-Jul-19 Tue	4	4	4	4			###	###	0.3
2005-Jul-18 Mon	###	4	3.87	4	44,380	###	###	###	0.3
2005-Jul-15 Fri	3.83	###	3.83	###			88.5	88.5	0.0
2005-Jul-14 Thu	3.8	3.83	3.8	3.82	29,550	###	###	###	0.3
2005-Jul-13 Wed	3.7	3.82	3.7	3.8			88.1	88.1	###
2005-Jul-12 Tue	3.7	3.7	###	3.7			71.8	71.8	0.3
2005-Jul-11 Mon	3.5	3.5	3.45	3.5			###	###	0.3
2005-Jul-08 Fri	3.5	###	3.5	3.55	25,650	44,887	82.4	82.4	###
2005-Jul-07 Thu	###	3.4	###	3.4			###	###	0.2
2005-Jul-06 Wed	3.21	3.21	3.21	3.21	12,285	###	71.5	71.5	###
2005-Jul-05 Tue	###	###	###	###			###	###	0.0
2005-Jul-04 Mon	3	3	3	3	15,174	45,522	###	###	0.2
2005-Jul-01 Fri	###	###	###	###			15.7	15.7	0.0
2005-Jun-30 Thu	###	###	###	###			12.6	12.6	0.0
2005-Jun-29 Wed	###	###	###	###	0				0.0
2005-Jun-28 Tue	###	###	###	###	0				0.0
2005-Jun-27 Mon	###	###	###	###	11,781	0	###	###	0.0
2005-Jun-24 Fri	###	###	###	###			###	###	0.0
2005-Jun-23 Thu	###	###	###	###			###	###	0.0
2005-Jun-22 Wed	###	###	###	###	6,027	0	###	###	0.0
2005-Jun-21 Tue	###	###	###	###	29,973	0	###	###	0.0
2005-Jun-20 Mon	###	###	3	3	16,027	24,040	###	###	0.2
2005-Jun-17 Fri	###	###	###	###	14,977	0	23.6	23.6	0.0
2005-Jun-16 Thu	###	###	###	###	76,188	0	78.4	78.4	0.0
2005-Jun-15 Wed	3	3	3	3			69.2	69.2	0.2
2005-Jun-14 Tue	###	###	###	3			###	###	0.2
2005-Jun-10 Fri	###	###	3	###	22,482	33,723	###	###	0.0
2005-Jun-09 Thu	2.85	###	2.85	###			93.3	93.3	0.0
2005-Jun-08 Wed	2.75	2.85	###	2.75			67.2	67.2	###
2005-Jun-07 Tue	2.25	2.75	2.25	2.75	76,524	###	###	###	###
2005-Jun-06 Mon	2.25	2.29	2.25	2.25			###	###	###
2005-Jun-03 Fri	2.25	2.29	2.25	2.25	66,920	###	66.6	66.6	###
2005-Jun-02 Thu	2.25	2.25	###	###			###	###	0.0
2005-Jun-01 Wed	###	2.2	###	2.2			###	###	0.2
2005-May-31 Tue	2.22	2.22	###	###			###	###	0.0
2005-May-30 Mon	2.22	2.22	2.22	2.22			68.9	68.9	0.2
2005-May-27 Fri	###	###	###	###			66.2	66.2	0.0
2005-May-26 Thu	2.2	2.2	2.2	2.2			###	###	0.2
2005-May-25 Wed	###	###	###	###			70.5	70.5	0.0
2005-May-24 Tue	###	2.2	###	2.2			###	###	0.2
2005-May-23 Mon	###	###	###	###	1,784	0	67.3	67.3	0.0
2005-May-20 Fri	###	###	###	###	0				0.0
2005-May-19 Thu	###	###	###	###			65.7	65.7	0.0
2005-May-18 Wed	###	###	###	###	0				0.0
2005-May-17 Tue	###	###	###	###	15,040	0	90.1	90.1	0.0
2005-May-16 Mon	###	###	###	###	14,778	0	###	###	0.0
2005-May-13 Fri	###	###	###	###			68.6	68.6	0.0
2005-May-12 Thu	###	###	###	###			###	###	0.0
2005-May-11 Wed	###	2	###	2			86.5	86.5	0.1
2005-May-10 Tue	###	2	###	###			72.8	72.8	0.0
2005-May-09 Mon	###	###	###	###	0				0.0
2005-May-06 Fri	2	###	2	###			83.2	83.2	0.0
2005-May-05 Thu	###	###	###	###			###	###	0.0
2005-May-04 Wed	2	2	###	###			###	###	0.0
2005-May-03 Tue	###	###	2	2	19,920	19,920	###	###	0.1
2005-May-02 Mon	###	###	###	###			76.1	76.1	0.0
2005-Apr-29 Fri	###	###	2	###			86.9	86.9	0.0
2005-Apr-28 Thu	###	2.2	###	2.2			###	###	0.2
2005-Apr-27 Wed	###	###	###	###			72.5	72.5	0.0
2005-Apr-26 Tue	###	###	###	###			###	###	0.0
2005-Apr-22 Fri	###	###	2	2	617,920	617,920	###	###	0.1
2005-Apr-21 Thu	###	###	###	###	15,325	0	###	###	0.0
2005-Apr-20 Wed	###	###	2	2			3.5	3.5	0.1
2005-Apr-19 Tue	###	###	###	###			###	###	0.0
2005-Apr-18 Mon	###	###	###	###			###	###	0.0
2005-Apr-15 Fri	###	###	###	###	7,675	0	###	###	0.0
2005-Apr-14 Thu	###	###	###	###			80.1	80.1	0.0
2005-Apr-13 Wed	###	###	###	###	16,879	0	95.2	95.2	0.0
2005-Apr-12 Tue	###	###	###	###			13.6	13.6	0.0
2005-Apr-11 Mon	###	###	###	###	10,621	0	25.6	25.6	0.0
2005-Apr-08 Fri	###	###	###	###	0				0.0
2005-Apr-07 Thu	###	###	###	###	0				0.0
2005-Apr-06 Wed	###	###	###	###	25,853	0	###	###	0.0
2005-Apr-05 Tue	2	2	2	2			72.1	72.1	0.1
2005-Apr-04 Mon	###	###	###	###			12.6	12.6	0.0
2005-Apr-01 Fri	###	###	###	###			###	###	0.0
2005-Mar-31 Thu	2	###	2	2			64.4	64.4	0.1
2005-Mar-30 Wed	###	###	###	###	73,178	0	8.9	8.9	0.0
2005-Mar-29 Tue	###	###	###	###			91.6	91.6	0.0
2005-Mar-24 Thu	###	###	2	2			2.7	2.7	0.1
2005-Mar-23 Wed	###	###	###	###			###	###	0.0
2005-Mar-22 Tue	2.28	2.28	2.28	2.28			76.4	76.4	0.2
2005-Mar-21 Mon	###	###	###	###			87.4	87.4	0.0
2005-Mar-18 Fri	###	###	1.8	###			###	###	0.0
2005-Mar-17 Thu	2.2	2.2	###	###			6.7	6.7	0.0
2005-Mar-16 Wed	###	###	2.2	2.2			5.7	5.7	0.2
2005-Mar-15 Tue	###	###	###	###			17.0	17.0	0.0
2005-Mar-14 Mon	2.45	2.5	2.45	2.5			85.7	85.7	0.2
2005-Mar-11 Fri	2.45	2.45	2.45	2.45			66.9	66.9	0.2
2005-Mar-10 Thu	2.5	2.5	2.5	2.5			###	###	0.2
2005-Mar-09 Wed	2.5	2.51	2.5	2.51	15,875	###	72.8	72.8	###
2005-Mar-08 Tue	###	2.4	###	2.4	15,625	18,750	71.5	71.5	###
2005-Mar-07 Mon	2.44	2.44	2.28	2.29			###	###	###
2005-Mar-04 Fri	2.51	2.51	2.51	2.51	0				###
2005-Mar-03 Thu	2.51	2.51	2.51	2.51	0				###
2005-Mar-02 Wed	2.51	2.51	2.51	2.51			69.4	69.4	###
2005-Mar-01 Tue	2.75	2.75	###	###			9.9	9.9	0.0
2005-Feb-28 Mon	2.7	2.7	2.7	2.7			68.4	68.4	0.2
2005-Feb-25 Fri	###	2.7	###	2.7			79.1	79.1	0.2
2005-Feb-24 Thu	2.7	2.7	###	###	9,852	###	21.2	21.2	0.0
2005-Feb-23 Wed	2.75	2.75	###	###			10.2	10.2	0.0
2005-Feb-22 Tue	2.8	2.8	2.79	2.79			39.1	39.1	###
2005-Feb-21 Mon	2.79	2.85	2.79	2.8			###	###	0.2
2005-Feb-18 Fri	2.78	2.85	2.75	2.8			76.1	76.1	0.2
2005-Feb-17 Thu	###	2.85	###	2.79			95.2	95.2	###
2005-Feb-16 Wed	###	###	###	###			87.1	87.1	0.0
2005-Feb-15 Tue	2.5	2.55	2.5	2.55	9,429	###	###	###	0.2
2005-Feb-14 Mon	2.45	2.5	2.45	2.5	37,843	###	###	###	0.2
2005-Feb-11 Fri	2.4	2.4	###	###	19,142	22,970	###	###	0.0
2005-Feb-10 Thu	2.4	2.4	###	###			###	###	0.0
2005-Feb-09 Wed	2.5	2.5	2.4	2.4	44,752	109,642	7.7	7.7	###
2005-Feb-08 Tue	2.4	2.4	2.4	2.4			72.2	72.2	###
2005-Feb-07 Mon	###	###	###	###	11,970	0	87.3	87.3	0.0
2005-Feb-04 Fri	###	2.2	###	2.2	24,740	###	88.3	88.3	0.2
2005-Feb-03 Thu	###	###	###	###			###	###	0.0
2005-Feb-02 Wed	###	###	###	###			71.1	71.1	0.0
2005-Feb-01 Tue	2.2	2.2	###	###	34,888	38,376	7.1	7.1	0.0
2005-Jan-31 Mon	###	2.2	###	2.2			95.0	95.0	0.2