(ARQ) ARQ GROUP LIMITED Daily Prices

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

_{Currently Fri 24-Apr-19 06:25:22 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

(ARQ) ARQ GROUP LIMITED Daily Prices...

TOC Company Info for ARQ Limits

Company Details for (ARQ) ARQ GROUP LIMITED

Listing Code	ARQ
Listing Name	ARQ GROUP LIMITED
GICS Sector	Software & Services
ISIN Name	ARC ENERGY LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000ARQ3

Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for ARQ .. Thursday 25th June 2020

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	###	0.0
MAX	3.48	12,940,380	99.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for ARQ Bottom

1 2 3 Next >>

End of day Prices (full format),

1200 Days for (ARQ) ARQ GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2020-Jun-25 Thu	###	###	0.079	###	183,385	7,243	###	###	0.0
2020-Jun-24 Wed	0.081	0.081	###	0.081			67.3	67.3	0.0
2020-Jun-23 Tue	0.082	0.082	0.081	0.082			###	###	0.0
2020-Jun-22 Mon	0.086	0.086	0.082	0.082	707,282	###	11.3	11.3	0.0
2020-Jun-19 Fri	0.085	0.088	0.085	0.086			###	###	###
2020-Jun-18 Thu	0.088	0.088	0.083	0.083			###	###	0.0
2020-Jun-17 Wed	0.088	0.088	0.088	0.088			69.5	69.5	###
2020-Jun-16 Tue	###	###	0.088	0.088	150,153	###	4.8	4.8	###
2020-Jun-15 Mon	###	###	0.088	0.088			35.3	35.3	###
2020-Jun-12 Fri	0.089	0.089	0.085	0.088			27.0	27.0	###
2020-Jun-11 Thu	###	###	###	###	360,287	0	42.8	42.8	0.0
2020-Jun-10 Wed	###	###	###	###			10.9	10.9	0.0
2020-Jun-09 Tue	###	###	###	###	796,121	0	###	###	0.0
2020-Jun-05 Fri	###	###	###	###			###	###	0.0
2020-Jun-04 Thu	###	###	0.089	###			6.3	6.3	0.0
2020-Jun-03 Wed	###	###	###	###	256,181	0	###	###	0.0
2020-Jun-02 Tue	###	###	###	###			###	###	0.0
2020-Jun-01 Mon	###	###	###	###	292,052	0	###	###	0.0
2020-May-29 Fri	###	###	###	###			4.3	4.3	0.0
2020-May-28 Thu	###	###	###	###			99.3	99.3	0.0
2020-May-27 Wed	###	###	0.089	###	65,180	###	###	###	0.0
2020-May-26 Tue	0.086	###	0.085	###	518,021	###	94.0	94.0	0.0
2020-May-25 Mon	0.082	0.088	0.082	0.085	606,353	51,540	###	###	###
2020-May-22 Fri	0.082	0.083	0.082	0.082			###	###	0.0
2020-May-21 Thu	0.081	0.082	0.081	0.082	301,342	24,559	###	###	0.0
2020-May-20 Wed	0.086	0.086	0.082	0.083	129,027	###	###	###	0.0
2020-May-19 Tue	0.087	0.089	0.086	0.086	104,423	###	###	###	###
2020-May-18 Mon	0.086	0.087	0.083	0.087	158,220	13,448	71.8	71.8	###
2020-May-15 Fri	0.084	0.086	0.083	0.086			###	###	###
2020-May-14 Thu	0.085	###	0.083	0.084			36.6	36.6	###
2020-May-13 Wed	0.089	###	0.085	0.085			###	###	###
2020-May-12 Tue	###	###	0.088	0.089			5.7	5.7	###
2020-May-11 Mon	###	###	###	###	525,174	0	88.9	88.9	0.0
2020-May-08 Fri	###	###	###	###	409,020	0	79.5	79.5	0.0
2020-May-07 Thu	###	###	###	###	661,640	0	###	###	0.0
2020-May-06 Wed	###	###	###	###			89.5	89.5	0.0
2020-May-05 Tue	###	###	###	###			###	###	0.0
2020-May-04 Mon	###	###	###	###	211,980	0	###	###	0.0
2020-May-01 Fri	###	###	###	###	228,147	0	###	###	0.0
2020-Apr-30 Thu	###	###	###	###	514,047	0	###	###	0.0
2020-Apr-29 Wed	###	###	###	###			87.0	87.0	0.0
2020-Apr-28 Tue	###	###	###	###			92.4	92.4	0.0
2020-Apr-27 Mon	###	###	###	###			9.8	9.8	0.0
2020-Apr-24 Fri	###	###	###	###	356,275	0	65.2	65.2	0.0
2020-Apr-23 Thu	###	###	###	###	391,678	0	5.0	5.0	0.0
2020-Apr-22 Wed	###	###	###	###			###	###	0.0
2020-Apr-21 Tue	###	###	###	###			84.8	84.8	0.0
2020-Apr-20 Mon	###	###	###	###	618,576	0	10.5	10.5	0.0
2020-Apr-17 Fri	###	###	###	###			###	###	0.0
2020-Apr-16 Thu	###	###	###	###			###	###	0.0
2020-Apr-15 Wed	0.076	###	0.076	###			97.4	97.4	0.0
2020-Apr-14 Tue	0.071	0.076	###	0.076			86.1	86.1	0.0
2020-Apr-09 Thu	0.073	0.075	0.071	0.071	101,955	7,442	###	###	0.0
2020-Apr-08 Wed	0.073	0.075	0.073	0.075			###	###	0.0
2020-Apr-07 Tue	0.076	0.077	0.075	0.075			39.4	39.4	0.0
2020-Apr-06 Mon	0.079	0.079	0.075	0.075	34,240	###	7.5	7.5	0.0
2020-Apr-03 Fri	0.081	0.085	0.075	0.075	365,374	29,229	10.7	10.7	0.0
2020-Apr-02 Thu	0.079	0.084	0.079	0.081			###	###	0.0
2020-Apr-01 Wed	###	0.081	0.079	0.081			66.1	66.1	0.0
2020-Mar-31 Tue	###	0.079	###	0.079			###	###	0.0
2020-Mar-30 Mon	###	###	###	###	166,180	0	17.2	17.2	0.0
2020-Mar-27 Fri	###	0.071	###	###			###	###	0.0
2020-Mar-26 Thu	###	0.079	###	###			###	###	0.0
2020-Mar-25 Wed	###	###	###	###	156,871	0	###	###	0.0
2020-Mar-24 Tue	###	###	###	###			12.9	12.9	0.0
2020-Mar-23 Mon	0.071	0.072	###	###			48.8	48.8	0.0
2020-Mar-20 Fri	0.073	0.075	###	0.072	120,643	4,524	###	###	0.0
2020-Mar-19 Thu	0.079	0.079	0.073	0.075			42.2	42.2	0.0
2020-Mar-18 Wed	0.081	###	0.076	###			53.8	53.8	0.0
2020-Mar-17 Tue	###	###	0.081	0.081	322,156	13,047	5.0	5.0	0.0
2020-Mar-16 Mon	0.079	###	0.075	###			98.7	98.7	0.0
2020-Mar-13 Fri	0.082	0.082	0.075	0.082			54.2	54.2	0.0
2020-Mar-12 Thu	###	0.089	###	0.086	1,014,142	45,129	###	###	###
2020-Mar-11 Wed	###	###	###	###			###	###	0.0
2020-Mar-10 Tue	###	###	###	###			7.4	7.4	0.0
2020-Mar-09 Mon	0.125	0.125	###	###			15.7	15.7	0.0
2020-Mar-06 Fri	###	###	0.125	###			###	###	0.0
2020-Mar-05 Thu	###	0.175	###	###			###	###	0.0
2020-Mar-04 Wed	###	###	###	0.155			99.1	99.1	###
2020-Mar-03 Tue	0.125	###	###	###			###	###	0.0
2020-Mar-02 Mon	###	0.125	###	0.125	330,224	###	97.1	97.1	0.0
2020-Feb-28 Fri	###	###	###	###			0.8	0.8	0.0
2020-Feb-27 Thu	###	###	###	###	406,252	0	1.0	1.0	0.0
2020-Feb-26 Wed	###	###	###	###	265,440	0	14.4	14.4	0.0
2020-Feb-25 Tue	###	###	###	###			###	###	0.0
2020-Feb-24 Mon	0.21	0.22	###	0.22	230,346	###	96.4	96.4	0.0
2020-Feb-21 Fri	0.22	0.225	0.21	0.21			8.2	8.2	###
2020-Feb-20 Thu	0.23	###	0.22	0.23	182,628	20,089	69.0	69.0	###
2020-Feb-19 Wed	0.24	0.245	0.24	0.24	263,959	###	###	###	0.0
2020-Feb-18 Tue	0.245	0.245	0.24	0.24	183,344	###	21.3	21.3	0.0
2020-Feb-17 Mon	0.25	0.255	###	0.245			###	###	0.0
2020-Feb-14 Fri	0.26	###	0.25	0.25	821,757	###	9.2	9.2	0.0
2020-Feb-13 Thu	0.28	0.285	0.25	0.25	987,773	264,229	###	###	0.0
2020-Feb-12 Wed	###	###	0.27	0.28	841,654	113,623	###	###	###
2020-Feb-11 Tue	0.375	0.41	###	###	560,783	###	###	###	0.0
2020-Feb-10 Mon	###	###	###	###	0				0.0
2020-Feb-07 Fri	###	0.375	###	###			###	###	0.0
2020-Feb-06 Thu	###	###	###	###	56,529	0	###	###	0.0
2020-Feb-05 Wed	###	0.375	###	0.375			91.3	91.3	###
2020-Feb-04 Tue	###	0.375	###	0.375	176,925	33,173	97.8	97.8	###
2020-Feb-03 Mon	0.345	###	###	###			22.5	22.5	0.0
2020-Jan-31 Fri	0.345	###	0.345	###	42,455	7,323	###	###	0.0
2020-Jan-30 Thu	0.355	###	0.345	0.345			###	###	0.0
2020-Jan-29 Wed	0.345	###	0.345	###	19,076	###	93.6	93.6	0.0
2020-Jan-28 Tue	###	###	0.345	###	132,988	22,940	90.2	90.2	0.0
2020-Jan-24 Fri	###	###	###	###	36,977	0	89.8	89.8	0.0
2020-Jan-23 Thu	###	###	###	###			26.1	26.1	0.0
2020-Jan-22 Wed	###	0.375	0.355	0.375			87.8	87.8	###
2020-Jan-21 Tue	###	###	0.355	###	90,725	###	###	###	0.0
2020-Jan-20 Mon	###	###	###	###			###	###	0.0
2020-Jan-17 Fri	0.355	###	###	###			###	###	0.0
2020-Jan-16 Thu	###	0.375	###	###	61,058	11,448	###	###	0.0
2020-Jan-15 Wed	###	###	###	###	161,550	0	###	###	0.0
2020-Jan-14 Tue	###	0.377	###	###	63,075	11,889	64.6	64.6	0.0
2020-Jan-13 Mon	###	0.375	###	###	50,649	###	81.3	81.3	0.0
2020-Jan-10 Fri	###	###	0.355	###			82.8	82.8	0.0
2020-Jan-09 Thu	###	0.385	###	###	77,281	14,876	###	###	0.0
2020-Jan-08 Wed	###	###	###	###	49,252	0	96.8	96.8	0.0
2020-Jan-07 Tue	###	###	###	###	29,151	0	###	###	0.0
2020-Jan-06 Mon	0.375	0.375	###	###	155,827	###	###	###	0.0
2020-Jan-03 Fri	###	0.385	0.375	0.385			###	###	0.0
2020-Jan-02 Thu	###	0.385	###	0.385	11,970	###	###	###	0.0
2019-Dec-31 Tue	###	###	###	###	51,724	0	93.4	93.4	0.0
2019-Dec-24 Tue	###	0.425	###	###			65.0	65.0	0.0
2019-Dec-23 Mon	0.385	0.385	0.385	0.385	0				0.0
2019-Dec-20 Fri	0.375	###	###	0.385			###	###	0.0
2019-Dec-19 Thu	0.375	###	###	###	156,254	0	82.6	82.6	0.0
2019-Dec-16 Mon	###	###	###	###	64,350	0	###	###	0.0
2019-Dec-13 Fri	###	###	###	###			63.9	63.9	0.0
2019-Dec-12 Thu	###	###	0.385	0.385	64,977	###	###	###	0.0
2019-Dec-11 Wed	###	###	###	###	43,941	0	68.8	68.8	0.0
2019-Dec-10 Tue	###	###	0.385	###	103,622	19,947	###	###	0.0
2019-Dec-09 Mon	###	###	###	###	67,321	0	###	###	0.0
2019-Dec-06 Fri	###	###	###	0.385	121,373	0	83.3	83.3	0.0
2019-Dec-05 Thu	###	###	###	###			13.2	13.2	0.0
2019-Dec-04 Wed	0.4	0.4	###	###			###	###	0.0
2019-Dec-03 Tue	###	###	###	0.4			###	###	0.0
2019-Dec-02 Mon	###	0.4	0.375	0.4	117,942	###	###	###	0.0
2019-Nov-29 Fri	###	###	###	0.385	28,757	0	91.2	91.2	0.0
2019-Nov-28 Thu	0.375	###	###	###			92.6	92.6	0.0
2019-Nov-27 Wed	###	###	###	0.375			79.5	79.5	###
2019-Nov-26 Tue	###	0.385	###	###	101,249	###	15.1	15.1	0.0
2019-Nov-25 Mon	###	###	0.375	0.375	73,873	13,851	12.2	12.2	###
2019-Nov-22 Fri	###	###	###	###			###	###	0.0
2019-Nov-21 Thu	###	0.41	###	###	452,470	92,756	72.8	72.8	0.0
2019-Nov-20 Wed	0.385	0.385	###	###			###	###	0.0
2019-Nov-19 Tue	###	###	0.385	0.385	221,154	42,572	15.9	15.9	0.0
2019-Nov-18 Mon	###	###	###	###			###	###	0.0
2019-Nov-15 Fri	###	###	0.385	###			###	###	0.0
2019-Nov-14 Thu	0.4	0.41	0.4	0.41			87.8	87.8	###
2019-Nov-13 Wed	0.44	0.44	###	###			###	###	0.0
2019-Nov-12 Tue	0.455	0.455	0.455	0.455	0				0.0
2019-Nov-11 Mon	0.455	0.455	0.455	0.455	0				0.0
2019-Nov-08 Fri	0.44	0.455	0.44	0.455			91.4	91.4	0.0
2019-Nov-07 Thu	0.44	0.44	###	###			###	###	0.0
2019-Nov-06 Wed	0.43	0.445	0.43	0.445	15,924	###	###	###	###
2019-Nov-05 Tue	###	0.445	0.425	0.44			82.0	82.0	###
2019-Nov-04 Mon	###	0.455	###	###	185,478	###	69.6	69.6	0.0
2019-Nov-01 Fri	0.425	0.44	0.425	###			###	###	0.0
2019-Oct-31 Thu	###	0.45	0.425	0.425	143,549	###	16.3	16.3	###
2019-Oct-30 Wed	0.45	0.45	###	0.44			###	###	###
2019-Oct-29 Tue	0.46	0.46	0.44	0.44	93,241	41,958	###	###	###
2019-Oct-28 Mon	###	###	0.46	0.46			###	###	0.0
2019-Oct-25 Fri	0.46	0.47	0.45	0.47	219,054	###	86.1	86.1	###
2019-Oct-24 Thu	0.48	0.485	0.455	0.46			8.4	8.4	0.0
2019-Oct-23 Wed	0.475	0.5	0.445	0.46			15.6	15.6	0.0
2019-Oct-22 Tue	0.445	0.475	0.445	0.46	388,520	###	91.4	91.4	0.0
2019-Oct-21 Mon	0.43	###	0.42	###			82.1	82.1	0.0
2019-Oct-18 Fri	0.45	0.45	0.42	0.42	55,954	###	3.7	3.7	###
2019-Oct-17 Thu	0.46	0.46	0.43	0.45			###	###	0.0
2019-Oct-16 Wed	0.44	0.47	###	0.445	503,072	118,221	###	###	###
2019-Oct-15 Tue	0.43	0.44	###	0.44	237,747	###	87.9	87.9	###
2019-Oct-14 Mon	0.43	0.43	###	0.41			9.0	9.0	###
2019-Oct-11 Fri	0.43	0.43	0.41	0.43	114,883	48,250	###	###	###
2019-Oct-10 Thu	0.445	0.45	0.41	0.42			6.0	6.0	###
2019-Oct-09 Wed	0.45	0.455	###	0.44			###	###	###
2019-Oct-08 Tue	0.47	0.47	0.425	0.45	371,056	166,047	8.4	8.4	0.0
2019-Oct-07 Mon	0.42	0.485	0.42	0.46	569,527	###	98.1	98.1	0.0
2019-Oct-04 Fri	0.41	0.45	###	###	693,484	###	19.7	19.7	0.0
2019-Oct-03 Thu	0.375	0.41	###	0.41			###	###	###
2019-Oct-02 Wed	###	###	0.357	###			91.9	91.9	0.0
2019-Oct-01 Tue	0.385	0.385	###	###			###	###	0.0
2019-Sep-30 Mon	###	0.385	###	0.375			92.4	92.4	###
2019-Sep-27 Fri	###	###	###	0.355			93.2	93.2	0.0
2019-Sep-26 Thu	###	0.345	###	###	917,786	###	75.6	75.6	0.0
2019-Sep-25 Wed	0.355	###	###	###	1,055,773	0	###	###	0.0
2019-Sep-24 Tue	###	0.4	###	###			70.1	70.1	0.0
2019-Sep-23 Mon	0.54	0.54	0.54	0.54	0				0.0
2019-Sep-20 Fri	0.54	0.54	0.54	0.54	0				0.0
2019-Sep-19 Thu	0.525	0.54	0.52	0.54			###	###	0.0
2019-Sep-18 Wed	###	0.55	0.52	0.53	298,472	159,682	27.8	27.8	0.0
2019-Sep-17 Tue	0.56	0.56	0.54	0.54			###	###	0.0
2019-Sep-16 Mon	0.54	0.56	0.54	0.545			###	###	0.0
2019-Sep-13 Fri	0.555	0.557	0.54	0.54	118,026	###	###	###	0.0
2019-Sep-12 Thu	0.555	###	0.545	0.55			###	###	###
2019-Sep-11 Wed	0.56	0.56	0.55	0.555	214,127	118,840	22.5	22.5	###
2019-Sep-10 Tue	###	###	0.555	0.56			###	###	###
2019-Sep-09 Mon	0.545	0.56	0.54	0.55			###	###	###
2019-Sep-06 Fri	0.54	0.55	###	0.545			###	###	0.0
2019-Sep-05 Thu	0.54	0.545	0.53	###	153,323	###	22.5	22.5	0.0
2019-Sep-04 Wed	###	###	###	0.54	516,428	0	###	###	0.0
2019-Sep-03 Tue	0.56	0.575	0.555	0.555	85,889	48,527	25.7	25.7	###
2019-Sep-02 Mon	0.575	0.58	0.555	0.555	255,322	###	###	###	###
2019-Aug-30 Fri	###	###	###	0.575	199,489	0	12.3	12.3	###
2019-Aug-29 Thu	###	###	0.58	0.59			30.3	30.3	0.0
2019-Aug-28 Wed	###	###	0.585	0.59	102,471	29,972	###	###	0.0
2019-Aug-27 Tue	###	###	###	###	109,281	0	11.5	11.5	0.0
2019-Aug-26 Mon	###	0.625	0.585	0.625	107,329	###	###	###	0.0
2019-Aug-23 Fri	0.575	###	0.57	###	204,071	###	93.3	93.3	0.0
2019-Aug-22 Thu	###	###	###	0.57	410,076	0	2.5	2.5	###
2019-Aug-21 Wed	###	###	0.59	0.59	68,228	20,127	27.5	27.5	0.0
2019-Aug-20 Tue	###	###	###	###	72,780	0	20.5	20.5	0.0
2019-Aug-19 Mon	###	###	###	###	277,875	0	###	###	0.0
2019-Aug-16 Fri	###	###	###	###	54,844	0	###	###	0.0
2019-Aug-15 Thu	###	###	###	###			27.9	27.9	0.0
2019-Aug-14 Wed	###	###	###	###	51,644	0	70.8	70.8	0.0
2019-Aug-13 Tue	###	###	###	###			###	###	0.0
2019-Aug-12 Mon	0.625	0.625	###	###			###	###	0.0
2019-Aug-09 Fri	###	0.625	###	###			###	###	0.0
2019-Aug-08 Thu	###	0.625	###	0.625			###	###	0.0
2019-Aug-07 Wed	###	0.625	###	###	262,154	81,923	17.9	17.9	0.0
2019-Aug-06 Tue	###	###	###	0.625	364,574	0	23.0	23.0	0.0
2019-Aug-05 Mon	###	###	###	###			19.1	19.1	0.0
2019-Aug-02 Fri	###	###	###	###			###	###	0.0
2019-Aug-01 Thu	0.685	0.685	###	###			###	###	0.0
2019-Jul-31 Wed	0.7	0.7	###	###	143,122	###	###	###	0.0
2019-Jul-30 Tue	0.725	0.725	###	0.7	174,284	63,177	13.0	13.0	###
2019-Jul-29 Mon	###	0.725	###	0.72			###	###	###
2019-Jul-26 Fri	0.7	0.71	###	0.7	197,888	70,250	###	###	###
2019-Jul-25 Thu	###	###	###	###			###	###	0.0
2019-Jul-24 Wed	0.72	0.725	0.7	###			27.2	27.2	0.0
2019-Jul-23 Tue	###	0.71	###	0.71			###	###	###
2019-Jul-22 Mon	0.675	0.7	0.655	0.7	484,759	328,424	###	###	###
2019-Jul-19 Fri	###	###	0.655	###			###	###	0.0
2019-Jul-18 Thu	0.625	###	###	###	472,572	0	95.2	95.2	0.0
2019-Jul-17 Wed	###	###	###	###	268,347	0	87.7	87.7	0.0
2019-Jul-16 Tue	###	###	###	###	362,854	0	70.8	70.8	0.0
2019-Jul-15 Mon	###	###	###	0.625	519,625	0	17.5	17.5	0.0
2019-Jul-12 Fri	###	0.645	###	###			###	###	0.0
2019-Jul-11 Thu	###	###	###	###			###	###	0.0
2019-Jul-10 Wed	0.7	###	###	###			4.6	4.6	0.0
2019-Jul-09 Tue	0.73	0.73	###	###			3.6	3.6	0.0
2019-Jul-08 Mon	###	0.74	0.7	###			76.2	76.2	0.0
2019-Jul-05 Fri	###	0.72	###	0.7	840,754	302,671	###	###	###
2019-Jul-04 Thu	###	0.685	###	###			64.0	64.0	0.0
2019-Jul-03 Wed	###	###	0.625	###			###	###	0.0
2019-Jul-02 Tue	0.645	###	0.625	###	2,286,177	###	###	###	0.0
2019-Jul-01 Mon	###	0.7	###	###			3.2	3.2	0.0
2019-Jun-28 Fri	0.72	0.725	0.685	0.7			###	###	###
2019-Jun-27 Thu	0.785	0.79	0.71	0.72			3.2	3.2	###
2019-Jun-26 Wed	###	###	0.78	0.8	6,309,959	2,460,884	2.0	2.0	0.1
2019-Jun-25 Tue	1.325	1.325	1.25	###			23.2	23.2	0.0
2019-Jun-24 Mon	###	###	1.325	###			###	###	0.0
2019-Jun-21 Fri	1.42	1.43	###	1.4			22.9	22.9	###
2019-Jun-20 Thu	1.43	###	1.41	1.41	288,446	203,354	###	###	###
2019-Jun-19 Wed	1.43	1.445	1.41	1.44			###	###	0.1
2019-Jun-18 Tue	1.355	1.43	1.355	1.43			94.9	94.9	0.1
2019-Jun-17 Mon	###	1.375	1.355	###			###	###	0.0
2019-Jun-14 Fri	###	###	###	###			###	###	0.0
2019-Jun-13 Thu	1.375	###	###	1.375			###	###	0.1
2019-Jun-12 Wed	###	###	1.345	###			25.6	25.6	0.0
2019-Jun-11 Tue	1.45	1.45	###	###	364,574	###	9.7	9.7	0.0
2019-Jun-07 Fri	1.5	1.5	1.46	1.46			###	###	0.1
2019-Jun-06 Thu	1.52	1.585	1.5	1.51			28.5	28.5	0.1
2019-Jun-05 Wed	1.575	###	1.52	###			###	###	0.0
2019-Jun-04 Tue	###	###	1.56	###	948,186	739,585	###	###	0.0
2019-Jun-03 Mon	###	###	1.645	###	43,355	35,659	80.8	80.8	0.0
2019-May-31 Fri	1.645	###	###	###			87.5	87.5	0.0
2019-May-30 Thu	1.685	1.7	###	###			###	###	0.0
2019-May-29 Wed	###	###	###	###	81,046	0	###	###	0.0
2019-May-28 Tue	###	###	###	###			###	###	0.0
2019-May-27 Mon	###	###	###	###	1,003,159	0	16.4	16.4	0.0
2019-May-24 Fri	###	###	###	1.655	105,549	0	###	###	0.1
2019-May-23 Thu	1.7	1.71	###	###	249,677	213,473	12.2	12.2	0.0
2019-May-22 Wed	1.72	1.72	###	1.7			###	###	###
2019-May-21 Tue	1.74	1.74	###	###			###	###	0.0
2019-May-20 Mon	1.75	###	1.71	1.74			32.1	32.1	0.1
2019-May-17 Fri	1.78	1.785	1.72	1.72	59,378	104,059	###	###	0.1
2019-May-16 Thu	1.8	1.8	1.73	###	185,046	###	15.8	15.8	0.0
2019-May-15 Wed	1.775	1.8	1.775	1.785	25,343	###	69.3	69.3	0.1
2019-May-14 Tue	1.775	###	1.76	1.775			###	###	###
2019-May-13 Mon	1.82	1.82	1.76	1.775	86,583	154,983	###	###	###
2019-May-10 Fri	1.81	1.82	1.76	1.82	77,355	###	###	###	###
2019-May-09 Thu	1.75	1.81	1.75	1.81	70,222	###	88.8	88.8	###
2019-May-08 Wed	###	###	1.675	1.75			###	###	0.1
2019-May-07 Tue	###	###	###	###			71.8	71.8	0.0
2019-May-06 Mon	###	###	###	###	71,987	0	###	###	0.0
2019-May-03 Fri	###	1.72	###	###			75.0	75.0	0.0
2019-May-02 Thu	1.7	1.72	###	1.72	110,871	95,349	###	###	0.1
2019-May-01 Wed	1.75	1.76	1.7	1.725			###	###	###
2019-Apr-30 Tue	1.73	1.75	1.73	1.75	49,525	86,173	80.2	80.2	0.1
2019-Apr-29 Mon	1.75	1.75	1.725	###			26.7	26.7	0.0
2019-Apr-26 Fri	1.75	1.76	1.725	1.75	39,721	###	###	###	0.1
2019-Apr-24 Wed	1.75	1.75	###	1.75	23,254	20,347	67.1	67.1	0.1
2019-Apr-23 Tue	1.74	1.75	1.725	1.75			72.1	72.1	0.1
2019-Apr-18 Thu	1.74	1.76	1.74	1.74	84,522	###	###	###	0.1
2019-Apr-17 Wed	1.74	1.75	1.74	1.745	50,222	###	74.8	74.8	0.1
2019-Apr-16 Tue	1.74	1.76	1.74	1.75	90,425	158,243	###	###	0.1
2019-Apr-15 Mon	1.8	1.8	1.74	1.74	102,757	181,879	###	###	0.1
2019-Apr-12 Fri	1.75	###	1.75	1.785	73,673	###	83.7	83.7	0.1
2019-Apr-11 Thu	1.84	1.84	1.78	1.78	111,054	###	###	###	0.1
2019-Apr-10 Wed	1.825	1.86	###	1.81			25.9	25.9	###
2019-Apr-09 Tue	1.87	###	1.82	1.845	44,443	40,443	###	###	###
2019-Apr-08 Mon	###	###	1.85	1.87	66,142	61,181	###	###	###
2019-Apr-05 Fri	###	###	1.87	1.89			###	###	###
2019-Apr-04 Thu	###	###	###	###	77,548	0	72.5	72.5	0.0
2019-Apr-03 Wed	2	###	###	###	114,353	0	22.7	22.7	0.0
2019-Apr-02 Tue	2	2	###	2	110,955	110,955	66.4	66.4	0.1
2019-Apr-01 Mon	2	2	###	2			68.3	68.3	0.1
2019-Mar-29 Fri	2	2	###	###	418,923	418,923	###	###	0.0
2019-Mar-28 Thu	###	2	###	2			67.9	67.9	0.1
2019-Mar-27 Wed	###	###	###	2			27.1	27.1	0.1
2019-Mar-26 Tue	###	###	###	2	149,389	0	14.5	14.5	0.1
2019-Mar-25 Mon	###	###	###	###	98,923	0	###	###	0.0
2019-Mar-22 Fri	###	###	###	###	59,857	0	88.0	88.0	0.0
2019-Mar-21 Thu	###	###	###	###			71.6	71.6	0.0
2019-Mar-20 Wed	###	###	###	###	95,077	0	###	###	0.0
2019-Mar-19 Tue	###	###	###	###			###	###	0.0
2019-Mar-18 Mon	###	###	2	###	80,577	80,577	19.2	19.2	0.0
2019-Mar-15 Fri	###	###	###	###			73.6	73.6	0.0
2019-Mar-14 Thu	###	###	2	###	36,545	36,545	###	###	0.0
2019-Mar-13 Wed	###	###	###	1.985	86,759	0	15.2	15.2	###
2019-Mar-12 Tue	###	###	###	2	180,178	0	15.8	15.8	0.1
2019-Mar-11 Mon	###	###	1.975	###	193,653	###	89.7	89.7	0.0
2019-Mar-08 Fri	1.945	2	###	2	273,981	273,981	88.6	88.6	0.1
2019-Mar-07 Thu	1.86	1.945	1.86	1.945			93.4	93.4	0.1
2019-Mar-06 Wed	1.85	###	1.82	1.855			###	###	0.1
2019-Mar-05 Tue	1.84	1.875	1.82	1.83			###	###	###
2019-Mar-04 Mon	1.88	###	###	1.84			16.2	16.2	###
2019-Mar-01 Fri	###	###	###	1.885	268,152	0	###	###	0.1
2019-Feb-28 Thu	###	###	###	###			24.3	24.3	0.0
2019-Feb-27 Wed	###	###	###	###			###	###	0.0
2019-Feb-26 Tue	1.7	###	1.7	###	1,436,926	1,221,387	99.3	99.3	0.0
2019-Feb-25 Mon	1.71	1.74	1.7	1.71			###	###	0.1
2019-Feb-22 Fri	1.7	1.725	###	1.7	120,286	103,746	63.0	63.0	###
2019-Feb-21 Thu	1.73	1.73	###	1.7			20.0	20.0	###
2019-Feb-20 Wed	1.72	1.73	###	1.73			76.6	76.6	###
2019-Feb-19 Tue	1.71	1.73	###	1.725	74,559	###	###	###	###
2019-Feb-18 Mon	1.72	1.73	1.71	1.72	149,258	256,723	###	###	0.1
2019-Feb-15 Fri	1.72	1.73	1.7	###	73,472	###	###	###	0.0
2019-Feb-14 Thu	###	1.73	###	1.725	88,154	76,253	84.0	84.0	###
2019-Feb-11 Mon	1.75	1.75	###	###			###	###	0.0
2019-Feb-08 Fri	1.71	1.745	###	1.71			###	###	0.1
2019-Feb-06 Wed	###	1.8	1.725	1.73	97,525	171,887	###	###	###
2019-Feb-05 Tue	1.8	1.8	###	###	36,440	###	###	###	0.0
2019-Feb-04 Mon	1.8	1.8	1.78	1.8	25,421	###	70.6	70.6	0.1
2019-Feb-01 Fri	1.8	###	1.785	1.8			###	###	0.1
2019-Jan-31 Thu	###	1.8	1.745	1.785	44,076	78,124	30.1	30.1	0.1
2019-Jan-30 Wed	1.8	###	1.73	1.74	92,926	80,380	12.4	12.4	0.1
2019-Jan-29 Tue	1.84	1.84	1.785	1.8	61,727	111,880	19.7	19.7	0.1
2019-Jan-17 Thu	1.89	###	1.89	###			84.6	84.6	0.0
2019-Jan-11 Fri	###	1.945	###	###	96,573	###	###	###	0.0
2019-Jan-10 Thu	1.975	1.975	###	###			###	###	0.0
2019-Jan-09 Wed	###	2	###	2	47,080	47,080	84.7	84.7	0.1
2019-Jan-04 Fri	2	2	###	###	5,471	5,471	33.1	33.1	0.0
2019-Jan-03 Thu	###	###	1.985	###	3,956	3,926	26.6	26.6	0.0
2019-Jan-02 Wed	###	###	###	###			91.2	91.2	0.0
2018-Dec-28 Fri	1.82	###	1.82	###	41,821	38,057	97.9	97.9	0.0
2018-Dec-27 Thu	1.82	###	1.82	###	41,653	###	81.9	81.9	0.0
2018-Dec-21 Fri	1.89	1.89	1.81	1.82			14.8	14.8	###
2018-Dec-20 Thu	###	2	1.88	1.885			###	###	0.1
2018-Dec-19 Wed	###	###	1.88	###	182,546	###	7.1	7.1	0.0
2018-Dec-14 Fri	###	###	###	###	41,787	0	78.8	78.8	0.0
2018-Dec-13 Thu	###	###	1.945	###	83,882	81,575	###	###	0.0
2018-Dec-12 Wed	###	###	###	###	67,446	0	81.7	81.7	0.0
2018-Dec-11 Tue	2	###	###	###	51,720	0	###	###	0.0
2018-Dec-10 Mon	###	###	###	2			###	###	0.1
2018-Dec-07 Fri	###	###	###	###	10,222	0	###	###	0.0
2018-Dec-06 Thu	###	###	###	###	27,570	0	###	###	0.0
2018-Dec-05 Wed	###	###	2	###			###	###	0.0
2018-Dec-04 Tue	###	2.125	###	###			###	###	0.0
2018-Dec-03 Mon	###	2.2	###	###			###	###	0.0
2018-Nov-30 Fri	###	2.2	###	###	59,778	65,755	###	###	0.0
2018-Nov-29 Thu	###	###	###	###			22.2	22.2	0.0
2018-Nov-14 Wed	2.22	2.22	###	###			###	###	0.0
2018-Nov-13 Tue	2.29	2.29	2.2	2.24	103,574	232,523	###	###	###
2018-Nov-12 Mon	2.27	###	2.25	2.29			###	###	###
2018-Nov-09 Fri	2.29	2.29	2.26	2.27	319,787	###	###	###	0.2
2018-Nov-08 Thu	2.29	###	2.26	2.27	94,428	###	###	###	0.2
2018-Nov-07 Wed	2.28	2.28	2.21	2.26			###	###	###
2018-Nov-06 Tue	2.23	2.26	###	###	24,355	27,521	14.9	14.9	0.0
2018-Nov-05 Mon	###	2.26	###	2.26			92.5	92.5	###
2018-Nov-02 Fri	###	###	2.2	2.26	72,977	80,274	15.8	15.8	###
2018-Nov-01 Thu	2.21	2.285	2.21	2.28			86.2	86.2	0.2
2018-Oct-31 Wed	2.23	###	###	###			17.7	17.7	0.0
2018-Oct-30 Tue	2.22	2.22	###	###	203,228	225,583	###	###	0.0
2018-Oct-29 Mon	###	###	###	2.23	145,751	0	###	###	###
2018-Oct-26 Fri	2.25	###	2.24	###	118,278	132,471	###	###	0.0
2018-Oct-25 Thu	###	###	2.21	2.25			27.8	27.8	###
2018-Oct-24 Wed	###	###	2.29	###	96,085	###	###	###	0.0
2018-Oct-23 Tue	###	###	2.29	###			###	###	0.0
2018-Oct-22 Mon	2.41	2.43	2.26	###	88,723	208,055	###	###	0.0
2018-Oct-19 Fri	2.48	2.48	###	###			###	###	0.0
2018-Oct-18 Thu	2.48	2.51	###	2.48			69.2	69.2	0.2
2018-Oct-17 Wed	2.22	2.5	2.22	2.48	335,189	791,046	###	###	0.2
2018-Oct-16 Tue	2.25	2.26	2.2	2.2	76,849	171,373	###	###	0.2
2018-Oct-15 Mon	2.25	2.26	2.21	2.22	65,554	###	###	###	0.2
2018-Oct-12 Fri	###	2.29	###	2.22	228,244	###	###	###	0.2
2018-Oct-11 Thu	2.2	2.28	###	2.2	208,879	238,122	83.0	83.0	0.2
2018-Oct-10 Wed	2.4	2.46	2.23	2.23	111,053	###	###	###	###
2018-Oct-09 Tue	2.49	2.49	###	2.4			14.2	14.2	###
2018-Oct-08 Mon	###	2.51	###	2.44	82,975	###	93.5	93.5	0.2
2018-Oct-05 Fri	2.4	2.4	###	###			21.3	21.3	0.0
2018-Oct-04 Thu	2.45	2.52	###	2.4	80,153	###	17.4	17.4	###
2018-Oct-03 Wed	###	2.45	###	2.45			91.3	91.3	0.2
2018-Oct-02 Tue	2.42	2.42	###	###	191,975	232,289	18.6	18.6	0.0
2018-Oct-01 Mon	###	2.44	###	2.4			###	###	###
2018-Sep-28 Fri	2.44	2.45	###	###			8.1	8.1	0.0
2018-Sep-27 Thu	2.43	2.43	###	2.43	133,854	###	###	###	###
2018-Sep-26 Wed	2.42	2.42	###	2.41	202,554	###	31.7	31.7	0.2
2018-Sep-25 Tue	###	2.45	###	2.4			86.3	86.3	###
2018-Sep-24 Mon	###	###	###	###			###	###	0.0
2018-Sep-21 Fri	###	2.22	###	###	167,520	185,947	###	###	0.0
2018-Sep-20 Thu	2.2	2.23	###	###	307,923	###	###	###	0.0
2018-Sep-19 Wed	###	2.24	###	2.24	150,086	###	###	###	###
2018-Sep-18 Tue	###	###	###	###			###	###	0.0
2018-Sep-17 Mon	###	###	###	###			###	###	0.0
2018-Sep-14 Fri	###	###	###	###			###	###	0.0
2018-Sep-13 Thu	###	###	###	###	199,057	0	###	###	0.0
2018-Sep-12 Wed	###	###	###	###			29.1	29.1	0.0
2018-Sep-11 Tue	###	###	###	###			###	###	0.0
2018-Sep-10 Mon	###	###	###	###			88.2	88.2	0.0
2018-Sep-07 Fri	###	###	###	###	200,486	0	12.4	12.4	0.0
2018-Sep-06 Thu	2.21	2.22	###	###	141,448	###	###	###	0.0
2018-Sep-05 Wed	###	###	###	2.2			87.2	87.2	0.2
2018-Sep-04 Tue	###	2.2	###	###			###	###	0.0
2018-Sep-03 Mon	2.21	2.25	###	###			24.3	24.3	0.0
2018-Aug-31 Fri	###	2.21	###	2.2			95.5	95.5	0.2
2018-Aug-30 Thu	###	2.2	###	###			###	###	0.0
2018-Aug-29 Wed	###	###	###	###	705,755	0	20.4	20.4	0.0
2018-Aug-28 Tue	2.24	2.24	###	###			###	###	0.0
2018-Aug-27 Mon	2.22	2.22	###	2.21			###	###	0.2
2018-Aug-24 Fri	###	2.23	###	2.22	1,332,776	1,486,045	86.3	86.3	0.2
2018-Aug-23 Thu	###	###	###	###			0.4	0.4	0.0
2018-Aug-22 Wed	###	3.2	###	###			###	###	0.0
2018-Aug-21 Tue	###	###	3.045	###	294,944	449,052	###	###	0.0
2018-Aug-20 Mon	###	###	###	###	75,548	0	33.5	33.5	0.0
2018-Aug-17 Fri	###	###	###	###			23.9	23.9	0.0
2018-Aug-16 Thu	###	###	###	###			26.7	26.7	0.0
2018-Aug-15 Wed	###	###	###	###	74,784	0	24.0	24.0	0.0
2018-Aug-14 Tue	###	###	###	###	56,686	0	25.4	25.4	0.0
2018-Aug-13 Mon	###	###	###	###	89,257	0	89.9	89.9	0.0
2018-Aug-10 Fri	###	3.22	###	###			22.4	22.4	0.0
2018-Aug-09 Thu	###	3.22	###	3.21	97,359	156,747	80.4	80.4	###
2018-Aug-08 Wed	###	###	###	###	78,385	0	89.6	89.6	0.0
2018-Aug-07 Tue	3.2	3.22	###	###			###	###	0.0
2018-Aug-06 Mon	3.23	3.23	###	3.2	161,245	###	26.0	26.0	0.2
2018-Aug-03 Fri	3.2	3.24	###	3.24			80.9	80.9	###
2018-Aug-02 Thu	3.21	3.22	###	3.2			40.2	40.2	0.2
2018-Aug-01 Wed	###	3.23	###	3.2			###	###	0.2
2018-Jul-31 Tue	###	###	###	###	125,248	0	14.6	14.6	0.0
2018-Jul-30 Mon	3.25	3.25	###	###	167,384	###	9.7	9.7	0.0
2018-Jul-27 Fri	3.25	3.25	3.23	3.25	34,720	###	66.5	66.5	0.2
2018-Jul-26 Thu	3.25	3.25	3.21	3.21	79,851	###	21.8	21.8	###
2018-Jul-25 Wed	3.25	3.27	3.22	3.24	79,328	###	33.8	33.8	###
2018-Jul-24 Tue	3.21	3.24	###	3.21			###	###	###
2018-Jul-23 Mon	3.27	3.27	3.23	3.25			34.9	34.9	0.2
2018-Jul-20 Fri	3.21	3.27	3.21	3.27	48,276	###	###	###	###
2018-Jul-19 Thu	###	3.21	###	3.2			###	###	0.2
2018-Jul-18 Wed	###	###	###	###	250,775	0	76.2	76.2	0.0
2018-Jul-17 Tue	###	###	###	###	67,772	0	###	###	0.0
2018-Jul-16 Mon	3.26	3.26	3	###	172,377	539,540	###	###	0.0
2018-Jul-13 Fri	3.2	###	###	3.25			84.7	84.7	0.2
2018-Jul-12 Thu	3.2	3.26	3.2	3.21	128,053	###	70.5	70.5	###
2018-Jul-11 Wed	3.26	3.27	3.2	3.23			###	###	###
2018-Jul-10 Tue	3.28	###	3.23	3.26	62,975	###	29.9	29.9	0.2
2018-Jul-09 Mon	###	###	3.24	3.28	110,770	179,447	###	###	0.2
2018-Jul-06 Fri	###	###	3.24	###	143,580	###	###	###	0.0
2018-Jul-05 Thu	###	###	3.275	###			24.8	24.8	0.0
2018-Jul-04 Wed	3.25	###	3.22	###			88.3	88.3	0.0
2018-Jul-03 Tue	3.26	3.26	3.2	3.22	122,740	396,450	###	###	0.2
2018-Jul-02 Mon	###	###	3.26	3.26			###	###	0.2
2018-Jun-29 Fri	###	###	###	###			16.8	16.8	0.0
2018-Jun-28 Thu	###	###	###	###			21.8	21.8	0.0
2018-Jun-27 Wed	###	###	###	###	117,949	0	###	###	0.0
2018-Jun-26 Tue	###	3.4	###	###			###	###	0.0
2018-Jun-25 Mon	###	3.4	###	3.4			###	###	0.2
2018-Jun-22 Fri	###	###	3.29	###			###	###	0.0
2018-Jun-21 Thu	3.28	###	3.28	###			83.9	83.9	0.0
2018-Jun-20 Wed	3.27	###	3.27	###	35,779	###	###	###	0.0
2018-Jun-19 Tue	###	3.4	3.26	3.26			###	###	0.2
2018-Jun-18 Mon	3.42	3.48	###	###	45,746	###	###	###	0.0
2018-Jun-15 Fri	3.42	3.48	###	3.41			30.1	30.1	###
2018-Jun-14 Thu	3.41	3.47	###	3.47	144,186	###	###	###	0.2
2018-Jun-13 Wed	###	3.45	###	3.45	118,286	204,043	90.4	90.4	###
2018-Jun-12 Tue	###	###	3.27	###			###	###	0.0
2018-Jun-08 Fri	3.23	3.41	3.2	###	252,721	835,242	91.3	91.3	0.0
2018-Jun-07 Thu	3.24	3.29	3.21	3.25	254,673	827,687	###	###	0.2
2018-Jun-06 Wed	3.27	###	###	3.24	277,976	0	###	###	###
2018-Jun-05 Tue	###	###	3.2	3.29			23.5	23.5	###
2018-Jun-04 Mon	###	###	###	###			###	###	0.0
2018-Jun-01 Fri	###	###	###	###			###	###	0.0
2008-Sep-01 Mon	1.29	1.29	1.29	1.29	0				0.1
2008-Aug-29 Fri	1.29	1.29	1.29	1.29	0				0.1
2008-Aug-28 Thu	1.29	1.29	1.29	1.29	0				0.1
2008-Aug-27 Wed	1.29	1.29	1.29	1.29	0				0.1
2008-Aug-26 Tue	1.29	1.29	1.29	1.29	0				0.1
2008-Aug-25 Mon	1.29	1.29	1.29	1.29	0				0.1
2008-Aug-22 Fri	1.29	1.29	1.29	1.29	0				0.1
2008-Aug-21 Thu	1.29	1.29	1.29	1.29	0				0.1
2008-Aug-20 Wed	1.29	1.29	1.29	1.29	0				0.1
2008-Aug-19 Tue	1.29	1.29	1.29	1.29	0				0.1
2008-Aug-18 Mon	1.29	1.29	1.29	1.29	0				0.1
2008-Aug-15 Fri	1.29	1.29	1.29	1.29	0				0.1
2008-Aug-14 Thu	1.29	1.29	1.29	1.29	0				0.1
2008-Aug-13 Wed	1.29	1.29	1.29	1.29	0				0.1
2008-Aug-12 Tue	1.29	1.29	1.29	1.29	0				0.1
2008-Aug-11 Mon	###	###	1.275	1.29			###	###	0.1
2008-Aug-08 Fri	1.275	###	1.25	###			###	###	0.0
2008-Aug-07 Thu	###	###	1.25	###	5,174,949	3,234,343	###	###	0.0
2008-Aug-06 Wed	###	###	1.25	###			###	###	0.0
2008-Aug-05 Tue	1.275	###	1.26	1.285	1,317,789	###	81.9	81.9	###
2008-Aug-04 Mon	1.29	###	1.275	###			###	###	0.0
2008-Aug-01 Fri	###	###	###	1.27	1,927,645	0	###	###	###
2008-Jul-31 Thu	###	###	###	###	2,465,184	0	###	###	0.0
2008-Jul-30 Wed	###	1.345	###	###	1,507,976	###	77.6	77.6	0.0
2008-Jul-29 Tue	###	###	###	###	2,784,053	0	76.2	76.2	0.0
2008-Jul-28 Mon	###	###	###	###	812,387	0	###	###	0.0
2008-Jul-25 Fri	###	###	1.26	###	1,171,320	###	###	###	0.0
2008-Jul-24 Thu	###	###	1.28	###			###	###	0.0
2008-Jul-23 Wed	###	###	###	###	976,773	0	###	###	0.0
2008-Jul-22 Tue	###	###	1.355	###			###	###	0.0
2008-Jul-21 Mon	###	1.4	###	###			80.6	80.6	0.0
2008-Jul-18 Fri	###	###	###	###	1,479,684	0	###	###	0.0
2008-Jul-17 Thu	###	1.425	###	###	1,298,576	###	###	###	0.0
2008-Jul-16 Wed	###	###	###	1.4			###	###	###
2008-Jul-15 Tue	1.375	###	###	###	692,878	0	###	###	0.0
2008-Jul-14 Mon	###	###	###	###	527,057	0	###	###	0.0
2008-Jul-11 Fri	###	1.41	###	1.4	1,810,149	1,276,155	###	###	###
2008-Jul-10 Thu	###	###	###	###			###	###	0.0
2008-Jul-09 Wed	1.345	1.385	###	1.385	587,359	406,746	89.7	89.7	0.1
2008-Jul-08 Tue	1.385	1.41	1.345	###	486,980	###	###	###	0.0
2008-Jul-07 Mon	###	###	1.385	1.43			###	###	0.1
2008-Jul-04 Fri	###	###	1.375	###			###	###	0.0
2008-Jul-03 Thu	1.43	1.43	###	1.4			33.9	33.9	###
2008-Jul-02 Wed	1.46	1.48	1.425	1.445			###	###	###
2008-Jul-01 Tue	1.475	###	1.44	1.44	588,688	423,855	22.5	22.5	0.1
2008-Jun-30 Mon	1.45	1.47	1.425	1.46			69.5	69.5	0.1
2008-Jun-27 Fri	1.45	1.46	1.41	1.41	2,530,970	3,631,941	16.0	16.0	###
2008-Jun-26 Thu	###	1.475	1.41	1.475			###	###	0.1
2008-Jun-25 Wed	1.46	1.46	###	1.44			32.7	32.7	0.1
2008-Jun-24 Tue	1.42	1.46	1.42	1.46	1,936,653	2,788,780	###	###	0.1
2008-Jun-23 Mon	###	###	###	1.42			###	###	###
2008-Jun-20 Fri	1.48	1.48	1.425	1.44	1,255,658	1,823,843	###	###	0.1
2008-Jun-19 Thu	1.52	1.54	1.425	1.485			###	###	###
2008-Jun-18 Wed	1.475	1.53	1.455	1.525	1,255,941	###	84.8	84.8	0.1
2008-Jun-17 Tue	1.44	1.47	1.425	1.47	690,253	999,141	###	###	###
2008-Jun-16 Mon	###	###	1.425	1.425			24.0	24.0	###
2008-Jun-13 Fri	1.475	###	1.46	###	534,348	390,074	38.9	38.9	0.0
2008-Jun-12 Thu	1.48	1.5	1.46	1.48	848,556	###	###	###	0.1
2008-Jun-11 Wed	1.46	1.5	###	1.48	1,230,958	###	###	###	0.1
2008-Jun-10 Tue	1.5	1.51	1.44	1.46			###	###	0.1
2008-Jun-06 Fri	1.47	1.49	###	1.49			79.9	79.9	###
2008-Jun-05 Thu	1.51	1.51	1.42	1.42			###	###	###
2008-Jun-04 Wed	1.55	1.56	###	1.51	1,725,376	###	###	###	0.1
2008-Jun-03 Tue	1.575	1.575	1.555	1.555			36.4	36.4	###
2008-Jun-02 Mon	1.55	1.58	1.55	1.58	1,736,229	###	###	###	0.1
2008-May-30 Fri	1.55	1.585	1.545	1.55			###	###	###
2008-May-29 Thu	1.53	1.58	###	1.58	4,257,625	3,363,523	###	###	0.1
2008-May-28 Wed	1.56	1.585	1.5	1.51	3,326,683	###	21.0	21.0	0.1
2008-May-27 Tue	1.58	1.59	1.575	1.585			###	###	###
2008-May-26 Mon	1.58	1.585	1.545	###			###	###	0.0
2008-May-23 Fri	1.58	###	1.54	###			74.4	74.4	0.0
2008-May-22 Thu	1.57	###	###	1.585			71.6	71.6	###
2008-May-21 Wed	1.48	1.57	1.48	1.57	9,250,559	###	92.1	92.1	0.1
2008-May-20 Tue	1.53	1.54	1.51	1.52	2,651,054	4,042,857	###	###	0.1
2008-May-19 Mon	1.53	1.545	1.52	1.53			67.2	67.2	###
2008-May-16 Fri	###	1.53	1.49	1.52			76.3	76.3	0.1
2008-May-15 Thu	1.48	1.5	1.475	###			71.0	71.0	0.0
2008-May-14 Wed	###	1.48	1.45	1.475	2,531,157	3,708,145	###	###	0.1
2008-May-13 Tue	###	###	1.455	1.455	1,329,971	967,553	###	###	###
2008-May-12 Mon	###	1.49	1.425	1.49			87.3	87.3	###
2008-May-09 Fri	1.44	1.44	###	1.42	2,358,488	###	###	###	###
2008-May-08 Thu	###	1.445	1.425	1.44			63.5	63.5	0.1
2008-May-07 Wed	###	###	###	1.425			###	###	###
2008-May-06 Tue	1.44	1.44	###	###	2,632,052	1,895,077	16.6	16.6	0.0
2008-May-05 Mon	1.44	###	1.42	1.43	2,328,346	1,653,125	29.8	29.8	0.1
2008-May-02 Fri	1.44	1.46	###	###			30.6	30.6	0.0
2008-May-01 Thu	1.4	1.45	1.385	1.45	5,602,586	###	87.2	87.2	###
2008-Apr-30 Wed	1.43	1.43	###	###	4,913,281	###	20.3	20.3	0.0
2008-Apr-29 Tue	1.385	1.44	###	1.41	2,805,948	2,020,282	81.4	81.4	###
2008-Apr-28 Mon	1.43	###	###	###			17.3	17.3	0.0
2008-Apr-24 Thu	1.54	1.54	1.54	1.54	0				###
2008-Apr-23 Wed	1.445	1.54	1.44	1.54			###	###	###
2008-Apr-22 Tue	1.44	1.44	1.425	1.43	1,475,372	2,113,470	###	###	0.1
2008-Apr-21 Mon	1.445	###	1.425	1.45			68.3	68.3	###
2008-Apr-18 Fri	1.42	1.47	1.41	1.44	3,105,079	###	79.6	79.6	0.1
2008-Apr-17 Thu	1.375	1.44	1.345	1.425	4,986,823	6,944,151	###	###	###
2008-Apr-16 Wed	1.355	###	1.345	###			###	###	0.0
2008-Apr-15 Tue	###	1.41	###	1.355	3,451,376	2,433,220	###	###	###
2008-Apr-14 Mon	1.41	1.45	###	1.385	3,872,288	###	25.7	25.7	0.1
2008-Apr-11 Fri	1.24	1.26	###	1.245			72.5	72.5	0.1
2008-Apr-10 Thu	1.245	1.275	1.24	1.25			###	###	###
2008-Apr-09 Wed	1.21	1.24	1.21	1.24	675,953	828,042	85.0	85.0	0.1
2008-Apr-08 Tue	###	###	###	###	1,255,182	0	79.0	79.0	0.0
2008-Apr-07 Mon	###	###	###	###			29.2	29.2	0.0
2008-Apr-04 Fri	###	###	1.155	###	1,228,429	###	###	###	0.0
2008-Apr-03 Thu	1.175	###	###	1.175			###	###	###
2008-Apr-02 Wed	###	1.155	###	###			###	###	0.0
2008-Apr-01 Tue	###	###	###	###			###	###	0.0
2008-Mar-31 Mon	1.255	1.28	###	1.245			###	###	0.1
2008-Mar-28 Fri	###	1.255	1.145	1.25	4,153,778	###	###	###	###
2008-Mar-27 Thu	###	1.145	###	1.145	2,107,544	###	88.8	88.8	###
2008-Mar-26 Wed	###	###	###	###			###	###	0.0
2008-Mar-25 Tue	1.025	###	###	###			###	###	0.0
2008-Mar-20 Thu	###	###	###	###			26.0	26.0	0.0
2008-Mar-19 Wed	###	###	1.085	###			31.9	31.9	0.0
2008-Mar-18 Tue	###	###	1.055	###	838,320	###	###	###	0.0
2008-Mar-17 Mon	###	###	###	###			19.9	19.9	0.0
2008-Mar-14 Fri	###	###	###	###			91.4	91.4	0.0
2008-Mar-13 Thu	###	###	###	###			81.4	81.4	0.0
2008-Mar-12 Wed	###	###	###	###	875,685	0	###	###	0.0
2008-Mar-11 Tue	###	###	1	###	1,836,928	###	###	###	0.0
2008-Mar-10 Mon	###	###	###	###	1,642,987	0	###	###	0.0
2008-Mar-07 Fri	1.025	###	###	###			###	###	0.0
2008-Mar-06 Thu	###	###	1.025	###			###	###	0.0
2008-Mar-05 Wed	1	###	1	###			###	###	0.0
2008-Mar-04 Tue	1.025	###	0.985	1			###	###	###
2008-Mar-03 Mon	###	###	0.975	###			###	###	0.0
2008-Feb-29 Fri	1.055	1.055	1.025	1.025	1,141,427	1,187,084	###	###	###
2008-Feb-28 Thu	###	###	1.055	###	1,255,224	###	###	###	0.0
2008-Feb-27 Wed	###	###	1.125	1.125			26.1	26.1	###
2008-Feb-26 Tue	###	###	###	1.125			###	###	###
2008-Feb-25 Mon	###	###	###	###			28.9	28.9	0.0
2008-Feb-22 Fri	1.145	1.145	###	###			22.7	22.7	0.0
2008-Feb-21 Thu	###	1.155	###	1.155			71.3	71.3	0.1
2008-Feb-20 Wed	###	###	###	###			75.2	75.2	0.0
2008-Feb-19 Tue	###	###	###	###			74.4	74.4	0.0
2008-Feb-18 Mon	###	###	###	###	281,540	0	36.0	36.0	0.0
2008-Feb-15 Fri	###	###	1.125	1.125			###	###	###
2008-Feb-14 Thu	###	1.145	###	###			###	###	0.0
2008-Feb-13 Wed	###	###	1.125	1.125	416,249	234,140	32.9	32.9	###
2008-Feb-12 Tue	###	###	1.125	###			36.0	36.0	0.0
2008-Feb-11 Mon	###	###	###	###			23.2	23.2	0.0
2008-Feb-08 Fri	###	###	###	###	426,057	0	77.4	77.4	0.0
2008-Feb-07 Thu	1.185	###	###	###			18.2	18.2	0.0
2008-Feb-06 Wed	###	###	###	1.185			###	###	0.1
2008-Feb-05 Tue	1.21	1.25	1.2	###	699,321	###	###	###	0.0
2008-Feb-04 Mon	1.23	1.24	###	###			71.6	71.6	0.0
2008-Feb-01 Fri	###	1.22	###	1.21	5,987,376	###	###	###	###
2008-Jan-31 Thu	1.2	1.22	1.175	1.22	1,354,377	###	76.1	76.1	0.1
2008-Jan-30 Wed	1.24	1.26	###	###			35.8	35.8	0.0
2008-Jan-29 Tue	###	###	1.225	1.23	1,032,458	632,380	12.0	12.0	0.1
2008-Jan-25 Fri	1.245	1.29	1.245	1.29	2,039,058	###	69.7	69.7	0.1
2008-Jan-24 Thu	1.155	1.23	###	1.23	3,491,985	2,147,570	###	###	0.1
2008-Jan-23 Wed	1.145	1.185	###	###			###	###	0.0
2008-Jan-22 Tue	###	1.145	1.085	###	2,630,551	###	58.3	58.3	0.0
2008-Jan-21 Mon	1.155	###	1.155	1.2			###	###	0.1
2008-Jan-18 Fri	###	###	###	###	1,699,924	0	80.9	80.9	0.0
2008-Jan-17 Thu	###	###	###	1.155			###	###	0.1
2008-Jan-16 Wed	###	1.185	1.125	###	2,550,248	###	###	###	0.0
2008-Jan-15 Tue	###	###	1.125	###			25.8	25.8	0.0
2008-Jan-14 Mon	1.155	1.155	###	###			###	###	0.0
2008-Jan-11 Fri	1.22	1.225	###	###	1,485,844	910,079	###	###	0.0
2008-Jan-10 Thu	1.255	1.26	###	###			16.6	16.6	0.0
2008-Jan-09 Wed	1.29	1.29	1.225	1.23			###	###	0.1
2008-Jan-08 Tue	###	###	1.28	1.29	1,424,477	###	###	###	0.1
2008-Jan-07 Mon	###	###	###	###	1,389,573	0	38.8	38.8	0.0
2008-Jan-04 Fri	###	1.375	###	###	725,628	###	20.0	20.0	0.0
2008-Jan-03 Thu	###	###	###	1.345			81.4	81.4	###
2008-Jan-02 Wed	###	1.325	###	###	510,447	338,171	24.8	24.8	0.0
2007-Dec-31 Mon	###	###	###	###	387,243	0	70.3	70.3	0.0
2007-Dec-28 Fri	###	###	1.285	###			12.6	12.6	0.0
2007-Dec-27 Thu	1.28	###	1.27	###			94.0	94.0	0.0
2007-Dec-24 Mon	###	###	1.27	1.29	397,529	###	21.8	21.8	0.1
2007-Dec-21 Fri	1.28	1.29	1.275	1.28			64.1	64.1	###
2007-Dec-20 Thu	1.285	###	1.275	1.28	851,576	542,879	38.9	38.9	###
2007-Dec-19 Wed	1.285	###	1.27	1.285	1,355,921	###	###	###	###
2007-Dec-18 Tue	###	1.325	1.255	1.28			32.5	32.5	###
2007-Dec-17 Mon	1.325	###	###	###			###	###	0.0
2007-Dec-14 Fri	1.41	1.425	###	###			5.3	5.3	0.0
2007-Dec-13 Thu	1.41	1.42	1.4	1.4			34.0	34.0	###
2007-Dec-12 Wed	1.4	1.425	1.4	###	1,030,281	1,455,271	###	###	0.0
2007-Dec-11 Tue	1.425	1.425	1.41	1.41	629,249	###	27.2	27.2	###
2007-Dec-10 Mon	###	###	1.41	1.43			###	###	0.1
2007-Dec-07 Fri	1.445	1.445	###	1.43	422,859	###	###	###	0.1
2007-Dec-06 Thu	1.4	1.475	1.4	1.46			90.0	90.0	0.1
2007-Dec-05 Wed	###	###	###	###	934,988	0	86.1	86.1	0.0
2007-Dec-04 Tue	1.375	1.375	###	###			###	###	0.0
2007-Dec-03 Mon	1.385	###	###	###			36.2	36.2	0.0
2007-Nov-30 Fri	1.4	1.4	###	1.4			60.5	60.5	###
2007-Nov-29 Thu	1.4	1.41	###	1.4	657,459	###	###	###	###
2007-Nov-28 Wed	###	1.42	###	###			###	###	0.0
2007-Nov-27 Tue	1.41	1.425	###	1.42			71.2	71.2	###
2007-Nov-26 Mon	1.425	1.43	1.41	###			29.5	29.5	0.0
2007-Nov-23 Fri	1.4	1.43	###	###	744,128	532,051	76.7	76.7	0.0
2007-Nov-22 Thu	1.42	1.42	1.385	###	1,375,242	1,928,776	36.5	36.5	0.0
2007-Nov-21 Wed	1.48	1.48	1.42	1.42	810,351	###	###	###	###
2007-Nov-20 Tue	1.45	1.49	###	1.485			###	###	###
2007-Nov-19 Mon	1.45	###	1.445	1.45			67.2	67.2	###
2007-Nov-16 Fri	1.48	###	###	1.445			14.7	14.7	###
2007-Nov-15 Thu	1.475	1.5	1.46	1.5	1,390,940	###	###	###	0.1
2007-Nov-14 Wed	1.48	1.48	1.46	1.47			31.3	31.3	###
2007-Nov-13 Tue	1.42	1.48	1.42	1.48			###	###	0.1
2007-Nov-12 Mon	1.47	1.47	1.4	1.4			12.0	12.0	###
2007-Nov-09 Fri	1.48	1.49	1.44	1.45	719,980	1,054,770	###	###	###
2007-Nov-08 Thu	1.47	###	1.47	1.48			###	###	0.1
2007-Nov-07 Wed	1.475	1.54	1.475	1.53	1,583,241	###	###	###	###
2007-Nov-06 Tue	1.56	1.56	1.48	###	746,144	###	5.4	5.4	0.0
2007-Nov-05 Mon	1.59	1.59	1.51	1.54			22.3	22.3	###
2007-Nov-02 Fri	1.59	###	1.555	1.58			###	###	0.1
2007-Nov-01 Thu	1.58	###	1.57	###			###	###	0.0
2007-Oct-31 Wed	1.58	1.59	###	1.59	1,425,576	###	63.9	63.9	###
2007-Oct-30 Tue	1.57	1.58	1.55	1.575			70.0	70.0	0.1
2007-Oct-29 Mon	1.555	1.59	1.55	1.56	3,589,744	###	69.9	69.9	###
2007-Oct-26 Fri	1.55	###	1.545	1.56			###	###	###
2007-Oct-25 Thu	1.56	1.58	1.53	1.57	2,812,853	4,373,986	###	###	0.1
2007-Oct-24 Wed	###	###	1.52	1.56	2,163,122	1,643,972	###	###	###
2007-Oct-23 Tue	0	0	0	0	0				0.0
2007-Oct-22 Mon	0	0	0	0	0				0.0
2007-Oct-19 Fri	###	###	1.57	###	1,866,042	1,464,842	22.9	22.9	0.0
2007-Oct-18 Thu	1.55	###	1.52	###	5,310,225	4,035,771	###	###	0.0
2007-Oct-17 Wed	1.47	1.555	###	1.53	3,244,026	###	###	###	###
2007-Oct-16 Tue	1.48	1.485	###	###			###	###	0.0
2007-Oct-15 Mon	1.5	1.5	1.47	1.475	934,384	###	###	###	0.1
2007-Oct-12 Fri	1.49	###	1.475	1.485			32.2	32.2	###
2007-Oct-11 Thu	1.49	1.5	1.475	1.485	477,376	###	28.5	28.5	###
2007-Oct-10 Wed	1.48	###	1.48	###	655,258	###	74.5	74.5	0.0
2007-Oct-09 Tue	###	1.485	1.46	###			###	###	0.0
2007-Oct-08 Mon	1.46	1.475	1.46	1.475			75.1	75.1	0.1
2007-Oct-05 Fri	1.42	1.455	1.41	1.445	1,423,575	2,039,271	78.4	78.4	###
2007-Oct-04 Thu	1.425	1.425	###	1.42	1,649,676	###	###	###	###
2007-Oct-03 Wed	###	###	###	###			74.0	74.0	0.0
2007-Oct-02 Tue	###	###	###	###	574,270	0	75.9	75.9	0.0
2007-Oct-01 Mon	1.43	1.43	###	1.41			###	###	###
2007-Sep-28 Fri	1.4	1.44	1.4	1.44	656,255	931,882	83.2	83.2	0.1
2007-Sep-27 Thu	###	###	###	1.43	1,078,652	0	###	###	0.1
2007-Sep-26 Wed	1.4	###	###	###			23.5	23.5	0.0
2007-Sep-25 Tue	###	###	###	1.42			13.3	13.3	###
2007-Sep-24 Mon	1.48	1.49	1.45	###	933,044	1,371,574	###	###	0.0
2007-Sep-21 Fri	1.475	1.5	1.47	1.47			27.6	27.6	###
2007-Sep-20 Thu	1.5	1.53	1.475	1.475	1,100,746	1,653,870	22.4	22.4	0.1
2007-Sep-19 Wed	1.47	###	1.45	###			81.2	81.2	0.0
2007-Sep-18 Tue	1.43	###	1.43	1.44			83.5	83.5	0.1
2007-Sep-17 Mon	1.455	1.455	1.42	1.43			###	###	0.1
2007-Sep-14 Fri	1.44	###	###	###			27.6	27.6	0.0
2007-Sep-13 Thu	###	###	1.42	1.43	813,885	577,858	16.6	16.6	0.1
2007-Sep-12 Wed	1.445	1.51	1.425	1.44			41.0	41.0	0.1
2007-Sep-11 Tue	###	1.44	###	1.42	814,353	###	###	###	###
2007-Sep-10 Mon	1.42	###	1.4	###			32.0	32.0	0.0
2007-Sep-07 Fri	1.41	1.455	1.41	1.445			82.7	82.7	###
2007-Sep-06 Thu	1.425	1.43	1.4	1.4	997,583	1,411,579	###	###	###
2007-Sep-05 Wed	1.42	###	1.42	1.425	669,886	###	73.9	73.9	###
2007-Sep-04 Tue	###	###	1.375	1.41	999,182	###	76.4	76.4	###
2007-Sep-03 Mon	###	###	###	###	720,257	0	66.6	66.6	0.0
2007-Aug-31 Fri	1.4	1.4	###	1.385			18.8	18.8	0.1
2007-Aug-30 Thu	1.42	1.425	###	1.375	714,521	###	###	###	0.1
2007-Aug-29 Wed	###	###	###	###	373,142	0	###	###	0.0
2007-Aug-28 Tue	1.42	1.425	1.385	###	572,884	###	###	###	0.0
2007-Aug-27 Mon	1.375	1.43	1.375	1.43			###	###	0.1
2007-Aug-24 Fri	1.41	1.42	###	###			###	###	0.0
2007-Aug-23 Thu	###	1.44	###	1.41			###	###	###
2007-Aug-22 Wed	###	1.4	1.345	###	826,284	1,134,074	76.0	76.0	0.0
2007-Aug-21 Tue	###	1.375	1.325	###	947,228	1,278,757	###	###	0.0
2007-Aug-20 Mon	###	###	###	###			###	###	0.0
2007-Aug-17 Fri	###	###	###	###	1,534,043	0	###	###	0.0
2007-Aug-16 Thu	1.325	###	1.25	###	3,373,848	2,108,655	54.1	54.1	0.0
2007-Aug-15 Wed	###	1.4	###	###			###	###	0.0
2007-Aug-14 Tue	1.41	1.44	###	1.425			83.4	83.4	###
2007-Aug-13 Mon	1.41	1.425	1.375	1.4	1,532,581	###	39.5	39.5	###
2007-Aug-10 Fri	###	1.425	1.375	1.41	2,772,479	3,881,470	###	###	###
2007-Aug-09 Thu	1.455	1.485	###	1.47	2,324,485	###	###	###	###
2007-Aug-08 Wed	1.46	1.48	###	1.45			###	###	###
2007-Aug-07 Tue	1.42	1.46	1.4	1.46			###	###	0.1
2007-Aug-06 Mon	1.4	1.41	###	###	2,711,727	###	81.1	81.1	0.0
2007-Aug-03 Fri	1.47	1.47	1.42	1.43			###	###	0.1
2007-Aug-02 Thu	1.52	1.52	###	1.45	2,546,886	###	###	###	###
2007-Aug-01 Wed	1.55	1.55	1.485	###			44.7	44.7	0.0
2007-Jul-31 Tue	1.525	1.54	###	1.54			68.0	68.0	###
2007-Jul-30 Mon	1.475	1.55	1.475	1.52	1,227,559	1,856,682	83.4	83.4	0.1
2007-Jul-27 Fri	1.55	1.57	1.49	1.49			11.5	11.5	###
2007-Jul-26 Thu	1.58	1.59	1.57	1.59	1,680,373	2,654,989	###	###	###
2007-Jul-25 Wed	1.57	1.58	1.55	1.57			66.5	66.5	0.1
2007-Jul-24 Tue	1.59	1.59	1.575	1.58			###	###	0.1
2007-Jul-23 Mon	1.59	1.59	1.58	1.59	1,113,476	1,764,859	###	###	###
2007-Jul-20 Fri	###	###	1.58	1.585			###	###	###
2007-Jul-19 Thu	1.59	###	1.58	###			69.2	69.2	0.0
2007-Jul-18 Wed	###	###	1.585	1.59	1,502,525	1,190,751	###	###	###
2007-Jul-17 Tue	###	1.625	1.59	###	3,563,256	###	###	###	0.0
2007-Jul-16 Mon	1.58	###	1.57	###	5,130,521	4,027,458	75.4	75.4	0.0
2007-Jul-13 Fri	1.58	1.585	1.56	1.575	3,012,186	###	36.2	36.2	0.1
2007-Jul-12 Thu	1.555	1.57	1.53	1.56	2,946,959	4,567,786	###	###	###
2007-Jul-11 Wed	1.58	###	1.555	1.555			20.7	20.7	###
2007-Jul-10 Tue	1.57	1.58	1.55	1.55			27.2	27.2	###
2007-Jul-09 Mon	1.5	1.57	1.5	###	2,800,544	###	###	###	0.0
2007-Jul-06 Fri	1.475	###	1.47	1.475	2,726,884	2,004,259	###	###	0.1
2007-Jul-05 Thu	1.51	###	1.46	1.47			15.3	15.3	###
2007-Jul-04 Wed	###	1.55	1.48	1.51	2,895,485	4,386,659	26.1	26.1	0.1
2007-Jul-03 Tue	1.55	1.55	1.52	1.53	3,138,973	4,818,323	###	###	###
2007-Jul-02 Mon	1.54	1.57	###	1.52			28.3	28.3	0.1
2007-Jun-29 Fri	1.585	###	1.54	1.54	3,001,373	2,311,057	15.9	15.9	###
2007-Jun-28 Thu	###	###	1.57	1.585	4,186,845	3,286,673	###	###	###
2007-Jun-27 Wed	1.675	1.675	###	1.625			23.2	23.2	###
2007-Jun-26 Tue	1.71	###	1.655	1.655			###	###	0.1
2007-Jun-25 Mon	1.71	1.75	###	1.72			###	###	0.1
2007-Jun-22 Fri	1.79	1.79	1.73	1.76	2,004,551	###	###	###	0.1
2007-Jun-21 Thu	1.73	1.81	1.725	1.79			###	###	0.1
2007-Jun-20 Wed	1.81	1.81	1.73	1.75	2,107,949	###	###	###	0.1
2007-Jun-19 Tue	1.83	1.83	1.77	###	1,650,246	2,970,442	33.6	33.6	0.0
2007-Jun-18 Mon	###	1.845	###	###			25.6	25.6	0.0
2007-Jun-15 Fri	1.76	1.84	1.755	1.79	12,940,380	###	80.2	80.2	0.1
2007-Jun-14 Thu	1.75	1.77	1.74	1.745	2,072,757	3,637,688	###	###	0.1
2007-Jun-13 Wed	###	1.75	###	1.74			82.2	82.2	0.1
2007-Jun-12 Tue	###	1.75	1.655	1.71	2,952,188	###	84.4	84.4	0.1
2007-Jun-08 Fri	###	###	1.585	###			###	###	0.0
2007-Jun-07 Thu	###	1.645	1.585	1.645	1,158,223	###	###	###	0.1
2007-Jun-06 Wed	###	###	###	###			24.5	24.5	0.0
2007-Jun-05 Tue	1.59	###	1.58	1.625	3,579,083	2,827,475	84.3	84.3	###
2007-Jun-04 Mon	1.545	###	1.54	1.57			###	###	0.1
2007-Jun-01 Fri	1.545	1.56	1.525	1.56	2,125,674	3,278,852	###	###	###
2007-May-31 Thu	1.54	1.57	###	1.54	1,983,544	1,557,082	###	###	###
2007-May-30 Wed	1.59	1.59	1.53	1.53			###	###	###
2007-May-29 Tue	1.56	###	1.55	###			85.9	85.9	0.0
2007-May-28 Mon	1.54	###	1.53	1.55			###	###	###
2007-May-25 Fri	1.53	1.55	1.525	1.53			###	###	###
2007-May-24 Thu	1.54	1.55	1.53	1.54	1,539,156	###	73.2	73.2	###
2007-May-23 Wed	1.525	1.55	1.52	###	2,218,243	###	70.5	70.5	0.0
2007-May-22 Tue	1.51	1.54	1.5	###	2,622,170	###	###	###	0.0
2007-May-21 Mon	1.49	###	1.48	1.48	1,635,582	###	30.7	30.7	0.1
2007-May-18 Fri	1.5	1.5	1.47	1.475	1,604,471	###	23.2	23.2	0.1
2007-May-17 Thu	1.5	1.5	1.48	###			32.2	32.2	0.0
2007-May-16 Wed	1.5	###	1.49	1.49	1,143,086	###	34.3	34.3	###
2007-May-15 Tue	1.48	1.51	1.48	1.485	1,449,287	2,166,684	###	###	###
2007-May-14 Mon	###	1.51	###	1.5	1,939,558	###	70.6	70.6	0.1
2007-May-11 Fri	1.47	1.49	1.445	1.47			###	###	###
2007-May-10 Thu	1.48	###	###	1.48	4,663,456	0	###	###	0.1
2007-May-09 Wed	0	0	0	0	0				0.0
2007-May-08 Tue	1.47	1.54	###	1.53			91.4	91.4	###
2007-May-07 Mon	###	1.475	1.43	1.47	1,588,785	###	###	###	###
2007-May-04 Fri	1.45	1.45	###	###			###	###	0.0
2007-May-03 Thu	1.44	1.445	1.43	1.44			###	###	0.1
2007-May-02 Wed	1.42	1.455	###	1.445	2,434,257	1,770,921	###	###	###
2007-May-01 Tue	1.43	1.43	1.41	1.41			31.6	31.6	###
2007-Apr-30 Mon	1.43	###	###	1.42			30.2	30.2	###
2007-Apr-27 Fri	1.46	###	1.41	1.42			16.4	16.4	###
2007-Apr-26 Thu	1.43	1.455	###	1.455	6,259,373	###	84.1	84.1	###
2007-Apr-24 Tue	###	1.345	###	###			###	###	0.0
2007-Apr-23 Mon	###	1.345	###	###	953,650	641,329	###	###	0.0
2007-Apr-20 Fri	###	###	###	###			79.2	79.2	0.0
2007-Apr-19 Thu	###	###	1.29	1.29	1,006,773	###	###	###	0.1
2007-Apr-18 Wed	###	###	1.29	###			###	###	0.0
2007-Apr-17 Tue	###	###	1.29	1.29	1,310,083	###	41.1	41.1	0.1
2007-Apr-16 Mon	###	###	###	###	775,781	0	33.2	33.2	0.0
2007-Apr-13 Fri	###	###	1.29	###	803,250	###	###	###	0.0
2007-Apr-12 Thu	###	###	1.285	1.29	395,851	###	###	###	0.1
2007-Apr-11 Wed	###	###	1.29	###	1,023,428	###	###	###	0.0
2007-Apr-10 Tue	###	###	1.285	###			###	###	0.0
2007-Apr-05 Thu	###	###	1.29	###			###	###	0.0
2007-Apr-04 Wed	1.325	1.325	1.29	###			###	###	0.0
2007-Apr-03 Tue	###	1.325	###	1.325	766,243	###	###	###	0.1
2007-Apr-02 Mon	###	###	###	###	700,822	0	###	###	0.0
2007-Mar-30 Fri	###	###	###	###	1,399,645	0	60.4	60.4	0.0
2007-Mar-29 Thu	###	###	###	###	382,559	0	###	###	0.0
2007-Mar-28 Wed	###	###	###	###			82.1	82.1	0.0
2007-Mar-27 Tue	###	###	###	###	370,658	0	###	###	0.0
2007-Mar-26 Mon	###	###	###	###	595,254	0	69.2	69.2	0.0
2007-Mar-23 Fri	###	###	###	###			###	###	0.0
2007-Mar-22 Thu	1.325	###	###	###			67.8	67.8	0.0
2007-Mar-21 Wed	###	1.345	###	###	1,591,180	###	###	###	0.0
2007-Mar-20 Tue	###	1.345	1.325	###			###	###	0.0
2007-Mar-19 Mon	###	###	###	###			###	###	0.0
2007-Mar-16 Fri	###	###	###	###			67.8	67.8	0.0
2007-Mar-15 Thu	###	1.355	###	1.345	1,378,647	###	28.7	28.7	###
2007-Mar-14 Wed	###	###	###	###			###	###	0.0
2007-Mar-13 Tue	###	###	###	###	435,741	0	###	###	0.0
2007-Mar-12 Mon	###	1.345	1.29	1.345			88.9	88.9	###
2007-Mar-09 Fri	###	1.325	###	###			22.3	22.3	0.0
2007-Mar-08 Thu	###	1.325	###	###			###	###	0.0
2007-Mar-07 Wed	1.325	###	1.28	###	871,620	###	###	###	0.0
2007-Mar-06 Tue	1.25	###	1.245	###			###	###	0.0
2007-Mar-05 Mon	###	###	###	###	1,295,589	0	17.8	17.8	0.0
2007-Mar-02 Fri	###	###	1.29	###			###	###	0.0
2007-Mar-01 Thu	1.275	###	1.27	1.28			70.5	70.5	###
2007-Feb-28 Wed	1.28	###	###	1.25	1,894,278	0	21.2	21.2	###
2007-Feb-27 Tue	1.345	###	###	###	931,459	0	###	###	0.0
2007-Feb-26 Mon	###	###	###	###			###	###	0.0
2007-Feb-23 Fri	###	###	###	###			65.8	65.8	0.0
2007-Feb-22 Thu	1.355	###	###	1.375	925,553	0	###	###	0.1
2007-Feb-21 Wed	1.375	1.375	###	###	637,755	438,456	###	###	0.0
2007-Feb-20 Tue	1.385	###	1.375	1.375			32.4	32.4	0.1
2007-Feb-19 Mon	1.385	###	###	###	486,470	0	###	###	0.0
2007-Feb-16 Fri	1.385	###	###	###	910,142	0	###	###	0.0
2007-Feb-15 Thu	###	###	###	###			69.0	69.0	0.0
2007-Feb-14 Wed	###	###	1.355	###	1,157,179	783,988	82.9	82.9	0.0
2007-Feb-13 Tue	1.355	###	###	###			33.5	33.5	0.0
2007-Feb-12 Mon	###	###	1.345	###			###	###	0.0
2007-Feb-09 Fri	###	###	1.345	###			25.7	25.7	0.0
2007-Feb-08 Thu	1.375	1.385	###	###	1,198,120	###	###	###	0.0
2007-Feb-07 Wed	###	###	###	###	1,204,986	0	###	###	0.0
2007-Feb-06 Tue	1.355	###	###	###			37.1	37.1	0.0
2007-Feb-05 Mon	###	###	###	###	1,277,023	0	###	###	0.0
2007-Feb-02 Fri	###	1.355	###	1.345			###	###	###
2007-Feb-01 Thu	###	###	###	###			###	###	0.0
2007-Jan-31 Wed	###	###	1.29	###			30.1	30.1	0.0
2007-Jan-30 Tue	###	###	1.27	###	683,021	###	65.1	65.1	0.0
2007-Jan-29 Mon	###	###	1.27	1.285			34.9	34.9	###
2007-Jan-25 Thu	###	###	1.29	###	1,275,871	###	###	###	0.0
2007-Jan-24 Wed	1.285	###	###	1.29			67.0	67.0	0.1
2007-Jan-23 Tue	1.25	1.26	1.24	1.25	4,313,921	###	###	###	###
2007-Jan-22 Mon	1.275	1.29	1.245	1.25			###	###	###
2007-Jan-19 Fri	1.275	1.28	1.26	1.26	777,477	###	21.5	21.5	###
2007-Jan-18 Thu	1.285	1.29	1.275	1.28			###	###	###
2007-Jan-17 Wed	1.29	###	###	1.28	858,620	0	###	###	###
2007-Jan-16 Tue	###	###	1.28	1.285			###	###	###
2007-Jan-15 Mon	1.27	###	1.27	###	1,400,486	###	###	###	0.0
2007-Jan-12 Fri	###	1.26	1.21	1.255			###	###	###
2007-Jan-11 Thu	1.27	1.27	1.21	###			###	###	0.0
2007-Jan-10 Wed	###	###	###	1.27			###	###	###
2007-Jan-09 Tue	###	###	###	###			###	###	0.0
2007-Jan-08 Mon	###	###	###	###			33.0	33.0	0.0
2007-Jan-05 Fri	###	1.355	###	###	1,252,859	###	###	###	0.0
2007-Jan-04 Thu	###	###	###	###			16.9	16.9	0.0
2007-Jan-03 Wed	###	###	###	###			###	###	0.0
2007-Jan-02 Tue	###	###	###	###	898,386	0	31.7	31.7	0.0
2006-Dec-29 Fri	###	###	###	1.325			###	###	0.1
2006-Dec-28 Thu	###	###	###	###			###	###	0.0
2006-Dec-27 Wed	###	###	###	###	431,153	0	###	###	0.0
2006-Dec-22 Fri	###	1.355	###	###			###	###	0.0
2006-Dec-21 Thu	###	###	1.325	1.325			###	###	0.1
2006-Dec-20 Wed	###	1.375	###	###			18.1	18.1	0.0
2006-Dec-19 Tue	###	1.375	1.355	###	648,757	885,553	###	###	0.0
2006-Dec-18 Mon	###	1.385	###	###	1,021,946	###	23.9	23.9	0.0
2006-Dec-15 Fri	###	1.42	###	###			19.5	19.5	0.0
2006-Dec-14 Thu	###	1.4	###	###			###	###	0.0
2006-Dec-13 Wed	###	1.4	1.385	###	601,478	837,558	###	###	0.0
2006-Dec-12 Tue	1.41	1.42	###	###			23.0	23.0	0.0
2006-Dec-11 Mon	1.4	1.42	###	1.42	603,643	428,586	81.2	81.2	###
2006-Dec-08 Fri	1.4	###	1.385	###	512,049	###	###	###	0.0
2006-Dec-07 Thu	###	1.42	1.375	1.4	701,058	979,728	82.0	82.0	###
2006-Dec-06 Wed	1.4	###	###	1.375	1,250,778	0	###	###	0.1
2006-Dec-05 Tue	1.445	1.45	###	###	710,544	515,144	###	###	0.0
2006-Dec-04 Mon	1.455	1.46	1.425	1.425			17.6	17.6	###
2006-Dec-01 Fri	1.475	1.49	1.455	1.455	299,875	###	25.1	25.1	###
2006-Nov-30 Thu	1.46	1.485	1.46	1.47			69.9	69.9	###
2006-Nov-29 Wed	1.44	1.46	1.43	1.45			66.1	66.1	###
2006-Nov-28 Tue	1.475	1.48	1.42	1.43	955,529	###	###	###	0.1
2006-Nov-27 Mon	1.47	1.485	1.46	1.47	1,027,584	###	###	###	###
2006-Nov-24 Fri	1.45	###	1.44	1.445			31.5	31.5	###
2006-Nov-23 Thu	###	1.47	1.43	1.45			###	###	###
2006-Nov-22 Wed	1.42	1.48	1.41	1.48	810,871	###	90.8	90.8	0.1
2006-Nov-21 Tue	1.425	1.44	###	###			20.1	20.1	0.0
2006-Nov-20 Mon	1.46	1.46	1.4	1.4	610,340	872,786	9.7	9.7	###
2006-Nov-17 Fri	1.43	1.45	###	###	563,129	###	67.3	67.3	0.0
2006-Nov-16 Thu	1.5	1.5	###	###	1,015,020	###	###	###	0.0
2006-Nov-15 Wed	1.52	1.525	1.47	1.47	1,107,146	1,657,951	11.5	11.5	###
2006-Nov-14 Tue	1.52	1.53	1.51	1.52			64.9	64.9	0.1
2006-Nov-13 Mon	###	1.53	1.5	###	1,094,975	1,658,887	###	###	0.0
2006-Nov-10 Fri	1.51	1.53	###	###	714,156	546,329	###	###	0.0
2006-Nov-09 Thu	1.53	1.53	1.5	1.5	964,529	###	19.2	19.2	0.1
2006-Nov-08 Wed	###	###	1.51	1.51			22.6	22.6	0.1
2006-Nov-07 Tue	###	1.54	###	###	1,000,220	###	68.1	68.1	0.0
2006-Nov-06 Mon	1.53	1.54	###	1.52			28.3	28.3	0.1
2006-Nov-03 Fri	1.55	1.55	###	1.51	790,483	612,624	12.8	12.8	0.1
2006-Nov-02 Thu	1.51	1.545	1.5	1.545	1,326,657	###	84.2	84.2	###
2006-Nov-01 Wed	1.49	###	1.485	###			74.1	74.1	0.0
2006-Oct-31 Tue	1.545	1.545	1.47	1.48			###	###	0.1
2006-Oct-30 Mon	1.53	1.55	1.53	###	1,265,157	1,948,341	###	###	0.0
2006-Oct-27 Fri	1.55	1.55	###	###			###	###	0.0
2006-Oct-26 Thu	1.57	1.575	1.55	1.555	699,776	###	24.2	24.2	###
2006-Oct-25 Wed	1.525	1.545	1.52	1.54			74.5	74.5	###
2006-Oct-24 Tue	1.52	1.55	1.51	1.51			###	###	0.1
2006-Oct-23 Mon	###	###	1.52	1.52	1,360,145	###	###	###	0.1
2006-Oct-20 Fri	1.58	###	###	1.585	833,248	0	69.0	69.0	###
2006-Oct-19 Thu	1.51	1.575	###	1.56			89.8	89.8	###
2006-Oct-18 Wed	1.53	1.53	1.5	###			20.5	20.5	0.0
2006-Oct-17 Tue	1.56	###	1.525	1.525	693,652	###	17.4	17.4	0.1
2006-Oct-16 Mon	1.575	1.575	1.525	1.555	446,023	###	20.7	20.7	###
2006-Oct-13 Fri	1.55	1.57	###	1.57			###	###	0.1
2006-Oct-12 Thu	1.56	1.57	1.52	1.545	1,674,128	2,586,527	###	###	###
2006-Oct-11 Wed	###	1.58	1.525	###	1,758,841	###	80.3	80.3	0.0
2006-Oct-10 Tue	1.5	1.54	1.5	1.54	1,394,152	###	###	###	###
2006-Oct-09 Mon	1.49	###	1.48	1.49			###	###	###
2006-Oct-06 Fri	1.46	###	1.46	1.46	1,519,350	1,109,125	64.5	64.5	0.1
2006-Oct-05 Thu	1.43	1.455	1.43	1.455	991,275	###	82.7	82.7	###
2006-Oct-04 Wed	###	###	###	1.41			18.4	18.4	###
2006-Oct-03 Tue	1.425	###	1.42	1.44			###	###	0.1
2006-Oct-02 Mon	1.47	1.47	1.425	1.43	932,457	###	###	###	0.1
2006-Sep-29 Fri	1.43	###	1.425	1.44			###	###	0.1
2006-Sep-28 Thu	1.445	1.49	1.4	1.4			###	###	###
2006-Sep-27 Wed	###	1.43	1.385	1.41			###	###	###
2006-Sep-26 Tue	###	###	###	###	699,840	0	76.9	76.9	0.0
2006-Sep-25 Mon	###	###	###	1.345			91.1	91.1	###
2006-Sep-22 Fri	###	###	1.29	###	740,277	477,478	###	###	0.0
2006-Sep-21 Thu	1.325	1.325	1.27	1.285	1,742,626	2,261,057	###	###	###
2006-Sep-20 Wed	###	###	###	###	1,185,053	0	###	###	0.0
2006-Sep-19 Tue	###	###	###	###			###	###	0.0
2006-Sep-18 Mon	###	###	###	###			19.5	19.5	0.0
2006-Sep-15 Fri	###	1.375	###	1.375			92.0	92.0	0.1
2006-Sep-14 Thu	###	###	###	###			6.2	6.2	0.0
2006-Sep-13 Wed	###	###	1.29	###	1,186,158	765,071	###	###	0.0
2006-Sep-12 Tue	1.28	###	1.25	1.29	2,353,920	###	###	###	0.1
2006-Sep-11 Mon	1.445	1.445	###	###	1,629,472	###	4.2	4.2	0.0
2006-Sep-08 Fri	1.51	1.51	1.45	1.45	1,203,678	1,781,443	###	###	###
2006-Sep-07 Thu	1.51	###	1.49	###	733,385	546,371	###	###	0.0
2006-Sep-06 Wed	1.57	1.57	###	1.525			10.1	10.1	0.1
2006-Sep-05 Tue	1.54	1.58	###	1.575	1,108,357	###	84.7	84.7	0.1
2006-Sep-04 Mon	1.53	1.54	1.51	1.54	753,280	1,148,752	73.4	73.4	###
2006-Sep-01 Fri	1.53	1.54	1.5	###			25.2	25.2	0.0
2006-Aug-31 Thu	1.57	1.57	1.53	1.54	362,379	561,687	###	###	###
2006-Aug-30 Wed	1.55	1.56	1.55	1.55			###	###	###
2006-Aug-29 Tue	1.54	1.56	1.54	1.56	825,184	###	###	###	###
2006-Aug-28 Mon	1.53	1.56	1.53	1.54	508,529	785,677	78.4	78.4	###
2006-Aug-25 Fri	1.51	1.53	1.51	1.52	369,388	###	###	###	0.1
2006-Aug-24 Thu	1.57	1.57	1.5	1.5	1,104,753	###	###	###	0.1
2006-Aug-23 Wed	1.53	1.58	1.53	1.575			###	###	0.1
2006-Aug-22 Tue	1.55	1.55	1.52	1.52			###	###	0.1
2006-Aug-21 Mon	1.55	1.575	###	1.54			26.9	26.9	###
2006-Aug-18 Fri	1.49	1.545	1.485	1.53			86.1	86.1	###
2006-Aug-17 Thu	###	###	1.485	1.5			###	###	0.1
2006-Aug-16 Wed	1.555	1.555	1.48	1.5	1,085,283	###	###	###	0.1
2006-Aug-15 Tue	1.56	###	###	1.555			###	###	###
2006-Aug-14 Mon	1.56	1.575	1.55	1.56			68.2	68.2	###
2006-Aug-11 Fri	1.58	1.58	1.55	1.555			19.1	19.1	###
2006-Aug-10 Thu	###	1.585	1.55	1.58	513,743	###	###	###	0.1
2006-Aug-09 Wed	1.575	1.585	1.56	1.56	370,958	###	###	###	###
2006-Aug-08 Tue	###	###	1.58	###			###	###	0.0
2006-Aug-07 Mon	1.59	###	1.56	1.585			###	###	###
2006-Aug-04 Fri	1.59	###	###	1.59	423,384	0	73.9	73.9	###
2006-Aug-03 Thu	###	###	1.59	###	707,483	562,448	###	###	0.0
2006-Aug-02 Wed	###	###	###	###			###	###	0.0
2006-Aug-01 Tue	###	1.645	###	###	756,159	621,940	78.0	78.0	0.0
2006-Jul-31 Mon	###	###	1.585	1.625	1,301,880	###	32.6	32.6	###
2006-Jul-28 Fri	###	###	###	###	334,546	0	###	###	0.0
2006-Jul-27 Thu	###	###	###	###	810,988	0	###	###	0.0
2006-Jul-26 Wed	###	###	###	###	349,473	0	###	###	0.0
2006-Jul-25 Tue	###	1.645	###	1.645	738,080	607,070	###	###	0.1
2006-Jul-24 Mon	###	1.625	###	###			77.6	77.6	0.0
2006-Jul-21 Fri	###	###	1.58	###	713,787	###	76.5	76.5	0.0
2006-Jul-20 Thu	###	1.675	###	###			###	###	0.0
2006-Jul-19 Wed	###	###	###	###			###	###	0.0
2006-Jul-18 Tue	###	###	###	###	933,359	0	###	###	0.0
2006-Jul-17 Mon	1.7	1.7	###	###			37.1	37.1	0.0
2006-Jul-14 Fri	1.73	1.73	###	###			###	###	0.0
2006-Jul-13 Thu	1.71	1.73	1.7	1.7	954,321	###	34.4	34.4	###
2006-Jul-12 Wed	###	1.72	###	1.72	943,785	811,655	###	###	0.1
2006-Jul-11 Tue	###	###	###	###			26.8	26.8	0.0
2006-Jul-10 Mon	1.675	###	###	###	469,273	0	###	###	0.0
2006-Jul-07 Fri	###	###	1.655	###			###	###	0.0
2006-Jul-06 Thu	1.625	###	###	###			###	###	0.0
2006-Jul-05 Wed	1.625	1.625	###	###			17.2	17.2	0.0
2006-Jul-04 Tue	###	###	1.58	###	692,972	547,447	19.5	19.5	0.0
2006-Jul-03 Mon	###	###	1.56	1.625			###	###	###
2006-Jun-30 Fri	###	###	###	###			###	###	0.0
2006-Jun-28 Wed	1.49	1.49	###	1.455	825,643	###	###	###	###
2006-Jun-27 Tue	1.48	1.49	1.46	1.49			75.8	75.8	###
2006-Jun-26 Mon	1.48	1.49	1.47	1.475	538,959	797,659	###	###	0.1
2006-Jun-23 Fri	1.5	1.5	1.48	1.48	304,220	453,287	25.7	25.7	0.1
2006-Jun-22 Thu	1.48	1.5	1.475	1.5			###	###	0.1
2006-Jun-21 Wed	1.45	###	1.45	1.47			###	###	###
2006-Jun-20 Tue	1.44	1.46	###	1.45			80.5	80.5	###
2006-Jun-19 Mon	1.52	1.525	1.45	1.45			###	###	###
2006-Jun-16 Fri	1.5	1.54	1.5	1.525	1,302,148	###	###	###	0.1
2006-Jun-15 Thu	1.485	1.485	1.445	1.46	1,544,751	###	###	###	0.1
2006-Jun-14 Wed	###	1.45	1.245	1.445	1,681,976	###	###	###	###
2006-Jun-13 Tue	1.52	1.52	###	1.4			8.2	8.2	###
2006-Jun-09 Fri	1.545	1.56	1.53	1.53			29.4	29.4	###
2006-Jun-08 Thu	1.59	###	1.55	1.56			35.0	35.0	###
2006-Jun-07 Wed	###	1.625	1.585	###	378,356	###	###	###	0.0
2006-Jun-06 Tue	###	1.655	###	###	720,478	###	25.4	25.4	0.0
2006-Jun-05 Mon	###	###	###	###	1,240,388	0	88.2	88.2	0.0
2006-Jun-02 Fri	###	###	1.59	###	784,723	623,854	29.5	29.5	0.0
2006-Jun-01 Thu	###	###	1.59	###	778,470	618,883	###	###	0.0
2006-May-31 Wed	1.575	###	1.57	1.59			###	###	###
2006-May-30 Tue	###	1.625	1.59	1.59	959,543	###	18.5	18.5	###
2006-May-29 Mon	###	1.625	###	###			###	###	0.0
2006-May-26 Fri	1.57	###	1.57	###	712,329	559,178	###	###	0.0
2006-May-25 Thu	1.575	1.575	1.53	1.53			15.0	15.0	###
2006-May-24 Wed	###	###	1.575	1.575	897,625	706,879	15.5	15.5	0.1
2006-May-23 Tue	1.555	1.59	1.555	1.57	688,572	1,082,779	###	###	0.1
2006-May-22 Mon	###	###	###	1.54			20.7	20.7	###
2006-May-19 Fri	###	1.645	###	1.645	387,742	###	72.5	72.5	0.1
2006-May-18 Thu	1.58	###	1.57	###			88.1	88.1	0.0
2006-May-17 Wed	###	1.7	###	###	1,219,973	1,036,977	###	###	0.0
2006-May-16 Tue	1.7	1.7	1.56	###	3,000,772	4,891,258	###	###	0.0
2006-May-15 Mon	1.77	1.775	###	###	1,541,120	1,367,744	###	###	0.0
2006-May-12 Fri	1.72	1.8	1.72	1.775	2,503,246	###	90.9	90.9	###
2006-May-11 Thu	###	###	###	1.7			###	###	###
2006-May-10 Wed	1.8	1.8	1.76	1.775			24.9	24.9	###
2006-May-09 Tue	1.655	1.77	###	1.745	4,934,521	4,367,051	94.8	94.8	0.1
2006-May-08 Mon	1.58	###	1.58	###	3,176,751	###	###	###	0.0
2006-May-05 Fri	1.56	1.57	1.55	1.555	445,543	695,047	26.0	26.0	###
2006-May-04 Thu	1.58	###	1.545	1.55			###	###	###
2006-May-03 Wed	###	###	1.58	1.58	1,164,723	###	21.4	21.4	0.1
2006-May-02 Tue	1.585	###	1.575	1.575			37.2	37.2	0.1
2006-May-01 Mon	1.58	1.59	###	1.575			###	###	0.1
2006-Apr-28 Fri	###	###	1.53	1.555			###	###	###
2006-Apr-27 Thu	###	###	###	###			###	###	0.0
2006-Apr-26 Wed	###	###	###	###	724,548	0	###	###	0.0
2006-Apr-24 Mon	###	###	###	###			32.7	32.7	0.0
2006-Apr-21 Fri	###	1.675	1.625	1.625	992,189	###	13.7	13.7	###
2006-Apr-20 Thu	1.72	###	###	###	1,294,588	0	###	###	0.0
2006-Apr-19 Wed	###	###	###	###			88.6	88.6	0.0
2006-Apr-18 Tue	1.57	###	1.57	###			###	###	0.0
2006-Apr-13 Thu	###	###	1.545	1.545	340,884	###	###	###	###
2006-Apr-11 Tue	1.54	1.57	1.54	1.56	957,680	###	77.3	77.3	###
2006-Apr-10 Mon	1.55	1.55	1.525	1.525	770,641	###	22.8	22.8	0.1
2006-Apr-07 Fri	1.555	###	1.53	###	1,317,229	1,007,680	21.4	21.4	0.0
2006-Apr-06 Thu	1.58	1.59	1.555	1.555	1,050,084	1,651,257	###	###	###
2006-Apr-05 Wed	1.575	###	1.555	1.575	621,329	483,083	65.4	65.4	0.1
2006-Apr-04 Tue	###	###	1.57	1.57			23.4	23.4	0.1
2006-Apr-03 Mon	###	###	1.585	###	957,785	759,044	###	###	0.0
2006-Mar-31 Fri	###	###	1.585	1.59	1,466,280	1,162,026	29.6	29.6	###
2006-Mar-30 Thu	1.58	1.59	1.57	1.59			73.3	73.3	###
2006-Mar-29 Wed	###	1.58	1.555	1.57			###	###	0.1
2006-Mar-28 Tue	1.52	1.555	###	1.555			###	###	###
2006-Mar-27 Mon	###	1.56	1.52	1.525	1,063,950	1,638,483	###	###	0.1
2006-Mar-24 Fri	1.55	1.555	###	###			24.2	24.2	0.0
2006-Mar-23 Thu	1.555	1.57	###	1.545			26.9	26.9	###
2006-Mar-22 Wed	1.58	1.58	1.555	1.555	1,445,026	2,265,078	17.8	17.8	###
2006-Mar-21 Tue	1.57	1.585	1.57	1.585			###	###	###
2006-Mar-20 Mon	1.58	1.58	1.57	1.575	487,571	767,924	###	###	0.1
2006-Mar-17 Fri	1.585	1.585	1.57	1.57	1,179,247	###	###	###	0.1
2006-Mar-16 Thu	1.585	###	1.57	1.575			###	###	0.1
2006-Mar-15 Wed	1.545	1.575	1.545	1.575			###	###	0.1
2006-Mar-14 Tue	1.55	1.55	1.51	1.51			###	###	0.1
2006-Mar-13 Mon	1.56	1.56	1.525	1.54	782,087	###	20.0	20.0	###
2006-Mar-10 Fri	###	###	1.55	1.555			10.1	10.1	###
2006-Mar-09 Thu	1.59	###	1.57	###	1,315,878	###	65.8	65.8	0.0
2006-Mar-08 Wed	1.53	1.59	1.53	1.56			###	###	###
2006-Mar-07 Tue	1.55	1.56	1.52	1.53	1,528,051	###	###	###	###
2006-Mar-06 Mon	1.52	1.58	1.51	1.55	1,773,829	###	###	###	###
2006-Mar-03 Fri	1.545	1.545	1.48	###	2,254,684	###	10.6	10.6	0.0
2006-Mar-02 Thu	1.56	1.58	1.54	1.545	1,765,743	2,754,559	###	###	###
2006-Mar-01 Wed	1.625	1.625	1.53	1.53			3.8	3.8	###
2006-Feb-28 Tue	###	1.675	###	###			###	###	0.0
2006-Feb-27 Mon	###	###	###	###			###	###	0.0
2006-Feb-24 Fri	1.675	1.675	###	1.645			###	###	0.1
2006-Feb-23 Thu	###	###	###	###	582,771	0	19.2	19.2	0.0
2006-Feb-22 Wed	1.7	###	###	###	580,423	0	13.8	13.8	0.0
2006-Feb-21 Tue	###	1.7	###	1.7	622,070	528,759	87.5	87.5	###
2006-Feb-20 Mon	1.655	1.675	###	###	628,183	###	###	###	0.0
2006-Feb-17 Fri	###	###	###	###			###	###	0.0
2006-Feb-16 Thu	1.645	1.645	###	###	565,021	464,729	18.2	18.2	0.0
2006-Feb-15 Wed	###	1.685	###	###	493,420	###	16.2	16.2	0.0
2006-Feb-14 Tue	###	###	###	###			###	###	0.0
2006-Feb-13 Mon	1.72	1.72	###	###			2.7	2.7	0.0
2006-Feb-10 Fri	1.76	1.775	###	1.73	774,545	###	19.0	19.0	###
2006-Feb-09 Thu	1.75	1.755	###	1.75	1,080,759	###	###	###	0.1
2006-Feb-08 Wed	###	###	1.725	1.74			###	###	0.1
2006-Feb-07 Tue	###	1.81	1.775	1.775	1,009,228	1,809,041	###	###	###
2006-Feb-06 Mon	1.785	###	1.77	###	665,920	###	67.1	67.1	0.0
2006-Feb-03 Fri	1.8	1.8	1.75	1.775			23.8	23.8	###
2006-Feb-02 Thu	1.72	1.81	###	###	1,656,054	1,498,728	94.3	94.3	0.0
2006-Feb-01 Wed	1.76	1.78	1.625	1.725	2,501,848	###	###	###	###
2006-Jan-31 Tue	1.84	1.845	###	1.74	2,247,547	###	4.9	4.9	0.1
2006-Jan-30 Mon	1.825	1.845	1.825	1.84	682,974	1,253,257	###	###	###
2006-Jan-27 Fri	1.82	1.83	1.81	1.825			67.1	67.1	###
2006-Jan-25 Wed	###	1.82	###	1.82	354,125	322,253	65.9	65.9	###
2006-Jan-24 Tue	1.84	1.845	###	1.8			16.7	16.7	0.1
2006-Jan-23 Mon	1.82	1.84	1.8	###			77.0	77.0	0.0
2006-Jan-20 Fri	1.88	1.88	1.81	1.82			9.4	9.4	###
2006-Jan-19 Thu	1.89	1.89	1.86	1.87	949,229	###	###	###	###
2006-Jan-18 Wed	###	###	1.885	###			###	###	0.0
2006-Jan-17 Tue	###	1.89	1.83	1.885			86.7	86.7	0.1
2006-Jan-16 Mon	1.8	###	1.8	1.82	1,553,924	###	77.9	77.9	###
2006-Jan-13 Fri	1.81	###	1.8	###			26.3	26.3	0.0
2006-Jan-12 Thu	1.825	1.83	1.8	1.81			###	###	###
2006-Jan-11 Wed	1.82	1.82	1.79	1.82	468,423	###	###	###	###
2006-Jan-10 Tue	###	1.84	1.81	###			###	###	0.0
2006-Jan-09 Mon	1.785	###	1.785	###			###	###	0.0
2006-Jan-06 Fri	1.74	1.76	1.74	1.76			80.1	80.1	0.1
2006-Jan-05 Thu	1.76	1.76	1.725	1.76	395,887	###	72.6	72.6	0.1
2006-Jan-04 Wed	1.79	###	1.755	1.755	1,355,149	1,189,143	15.1	15.1	0.1
2006-Jan-03 Tue	1.76	1.78	1.755	1.775	999,187	###	###	###	###
2005-Dec-30 Fri	1.74	1.76	###	1.75	717,752	631,621	73.2	73.2	0.1
2005-Dec-29 Thu	###	1.73	1.675	1.73	1,003,320	1,708,152	82.0	82.0	###
2005-Dec-28 Wed	1.675	###	###	###	407,189	0	64.6	64.6	0.0
2005-Dec-27 Tue	###	###	###	1.675			###	###	###
2005-Dec-23 Fri	###	###	###	1.675			###	###	###
2005-Dec-22 Thu	###	1.655	###	###	308,452	255,244	66.3	66.3	0.0
2005-Dec-21 Wed	###	###	###	###	789,971	0	68.0	68.0	0.0
2005-Dec-20 Tue	###	###	###	1.655	3,483,426	0	###	###	0.1
2005-Dec-19 Mon	1.7	1.7	1.685	###	590,944	1,000,172	33.1	33.1	0.0
2005-Dec-16 Fri	1.7	1.71	###	1.71			###	###	0.1
2005-Dec-15 Thu	1.75	1.75	1.685	1.7			11.4	11.4	###
2005-Dec-14 Wed	1.77	1.77	1.7	1.72			###	###	0.1
2005-Dec-13 Tue	###	1.82	1.77	1.77			###	###	###
2005-Dec-12 Mon	1.78	1.8	1.75	1.79			75.0	75.0	0.1
2005-Dec-09 Fri	1.775	1.775	1.755	1.77			28.7	28.7	###
2005-Dec-08 Thu	1.82	1.82	###	1.745			7.5	7.5	0.1
2005-Dec-07 Wed	1.8	1.82	1.8	###			69.3	69.3	0.0
2005-Dec-06 Tue	1.8	1.81	1.78	1.78	856,847	1,538,040	25.7	25.7	0.1
2005-Dec-05 Mon	1.78	1.825	1.78	1.8			82.4	82.4	0.1
2005-Dec-02 Fri	1.725	1.775	1.725	1.77	678,281	###	###	###	###
2005-Dec-01 Thu	###	1.725	###	###	923,474	###	###	###	0.0
2005-Nov-30 Wed	1.73	1.73	###	###			17.1	17.1	0.0
2005-Nov-29 Tue	1.77	1.77	###	1.725			15.2	15.2	###
2005-Nov-28 Mon	1.8	1.8	1.76	1.77			16.3	16.3	###
2005-Nov-25 Fri	1.81	###	1.78	###	188,779	###	32.4	32.4	0.0
2005-Nov-24 Thu	1.79	1.82	1.785	1.81	354,621	###	78.9	78.9	###
2005-Nov-23 Wed	1.8	1.825	1.79	1.79	609,971	1,102,522	###	###	0.1
2005-Nov-22 Tue	1.845	1.85	1.79	###			34.4	34.4	0.0
2005-Nov-21 Mon	###	1.87	1.83	1.84			70.9	70.9	###
2005-Nov-18 Fri	1.8	1.82	1.78	1.82			###	###	###
2005-Nov-17 Thu	1.82	###	1.75	1.755			5.6	5.6	0.1
2005-Nov-16 Wed	1.785	1.83	1.785	1.82	546,848	988,427	84.7	84.7	###
2005-Nov-15 Tue	###	###	###	1.775			92.7	92.7	###
2005-Nov-14 Mon	1.685	1.72	###	1.71			82.6	82.6	0.1
2005-Nov-11 Fri	1.75	1.75	###	1.7	993,880	869,645	###	###	###
2005-Nov-10 Thu	###	1.78	1.71	1.74			82.3	82.3	0.1