(AVE) AVECHO BIOTECHNOLOGY LIMITED Daily Prices Page 2

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

_{Currently Thu 26-Feb-26 06:22:30 PM AEDT}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(AVE) AVECHO BIOTECHNOLOGY LIMITED Daily Prices Page 2...

TOC Company Info for AVE Limits

Company Details for (AVE) AVECHO BIOTECHNOLOGY LIMITED

Listing Code	AVE
Listing Name	AVECHO BIOTECHNOLOGY LIMITED
GICS Sector	Pharmaceuticals
ISIN Name	AEVUM LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000AVE1

Maximum Price date available .. Wednesday 25th February 2026
Latest price with VOLUME for AVE .. Wednesday 25th February 2026

AVE 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	###	1	0.0
MAX	###	386,129,229	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for AVE Bottom

<< Previous 1 2

End of day Prices (full format),

2400 Days for (AVE) AVECHO BIOTECHNOLOGY LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2008-Apr-07 Mon	###	2.24	###	2.24	46,458	###	###	###	###
2008-Apr-04 Fri	###	###	###	###			61.1	61.1	0.0
2008-Apr-03 Thu	###	###	2	###			###	###	0.0
2008-Apr-02 Wed	###	###	###	###			###	###	0.0
2008-Apr-01 Tue	###	###	###	###			34.7	34.7	0.0
2008-Mar-31 Mon	1.87	###	1.86	1.885			73.0	73.0	0.1
2008-Mar-28 Fri	1.77	1.87	1.77	1.84	205,321	373,684	88.0	88.0	###
2008-Mar-27 Thu	1.72	1.77	1.71	1.745			###	###	0.1
2008-Mar-26 Wed	###	1.72	###	1.72			###	###	0.1
2008-Mar-25 Tue	###	###	1.56	###	130,458	101,757	66.6	66.6	0.0
2008-Mar-20 Thu	###	###	###	###	55,929	0	21.0	21.0	0.0
2008-Mar-19 Wed	1.72	1.72	###	###	50,977	43,840	###	###	0.0
2008-Mar-18 Tue	1.75	1.75	###	###			###	###	0.0
2008-Mar-17 Mon	1.7	1.73	###	1.7			###	###	###
2008-Mar-14 Fri	1.82	1.82	1.75	1.75	50,455	###	10.8	10.8	0.1
2008-Mar-13 Thu	1.83	1.855	1.75	1.76			###	###	0.1
2008-Mar-12 Wed	###	###	1.87	1.87	122,028	###	###	###	###
2008-Mar-11 Tue	###	2	1.86	1.88			31.6	31.6	0.1
2008-Mar-10 Mon	###	###	###	###	33,153	0	###	###	0.0
2008-Mar-07 Fri	###	2.2	###	###			###	###	0.0
2008-Mar-06 Thu	###	###	###	###			20.6	20.6	0.0
2008-Mar-05 Wed	###	2.2	###	###	68,481	75,329	91.4	91.4	0.0
2008-Mar-04 Tue	###	###	###	2.22	481,646	0	22.1	22.1	0.2
2008-Mar-03 Mon	2.2	2.25	2.2	2.25	38,925	###	###	###	###
2008-Feb-29 Fri	###	###	###	###			69.9	69.9	0.0
2008-Feb-28 Thu	###	###	###	###			###	###	0.0
2008-Feb-27 Wed	###	###	###	###			65.9	65.9	0.0
2008-Feb-26 Tue	###	###	###	###	7,150	0	###	###	0.0
2008-Feb-25 Mon	###	2.43	###	###	12,629	15,344	###	###	0.0
2008-Feb-22 Fri	###	2.45	###	2.45			###	###	0.2
2008-Feb-21 Thu	2.4	2.4	2.26	2.28			###	###	0.2
2008-Feb-20 Wed	2.4	2.41	###	###			27.8	27.8	0.0
2008-Feb-19 Tue	###	2.4	###	2.4			89.5	89.5	###
2008-Feb-18 Mon	###	###	###	###	70,256	0	28.8	28.8	0.0
2008-Feb-15 Fri	###	###	###	###			77.8	77.8	0.0
2008-Feb-14 Thu	###	###	###	###			67.8	67.8	0.0
2008-Feb-13 Wed	2.27	###	2.27	###			###	###	0.0
2008-Feb-12 Tue	2.26	###	2.22	###	93,986	104,324	###	###	0.0
2008-Feb-11 Mon	###	###	2.26	###	40,920	###	47.2	47.2	0.0
2008-Feb-08 Fri	###	###	2.28	###			65.7	65.7	0.0
2008-Feb-07 Thu	###	###	2.26	###	79,948	90,341	###	###	0.0
2008-Feb-06 Wed	###	2.4	###	###	9,549	11,458	78.9	78.9	0.0
2008-Feb-05 Tue	2.4	2.48	###	###			###	###	0.0
2008-Feb-04 Mon	2.51	2.58	2.4	2.4	47,485	###	###	###	###
2008-Feb-01 Fri	2.41	2.46	###	2.45			69.9	69.9	0.2
2008-Jan-31 Thu	2.45	2.46	###	2.45	77,481	###	67.6	67.6	0.2
2008-Jan-30 Wed	2.49	2.49	2.41	2.45			39.5	39.5	0.2
2008-Jan-29 Tue	2.58	2.58	2.46	2.5			###	###	0.2
2008-Jan-25 Fri	2.45	2.58	2.4	2.58	69,087	172,026	###	###	0.2
2008-Jan-24 Thu	2.4	2.45	###	2.45	81,470	###	74.7	74.7	0.2
2008-Jan-23 Wed	2.4	2.46	###	2.4	334,575	411,527	58.3	58.3	###
2008-Jan-22 Tue	2.49	2.5	2.4	2.4	132,224	323,948	57.8	57.8	###
2008-Jan-21 Mon	2.52	###	2.48	###			###	###	0.0
2008-Jan-18 Fri	2.44	2.55	###	2.55			###	###	0.2
2008-Jan-17 Thu	2.5	2.5	2.42	2.46	56,756	###	###	###	0.2
2008-Jan-16 Wed	2.5	2.5	2.42	2.47	48,674	###	###	###	###
2008-Jan-15 Tue	2.55	###	2.52	2.54			###	###	###
2008-Jan-14 Mon	###	###	2.5	2.55	23,785	###	###	###	0.2
2008-Jan-11 Fri	###	2.7	###	###			35.8	35.8	0.0
2008-Jan-10 Thu	###	###	###	###			###	###	0.0
2008-Jan-09 Wed	2.72	2.73	###	###	176,151	240,446	19.7	19.7	0.0
2008-Jan-08 Tue	2.75	2.77	2.72	2.76	80,372	220,621	77.7	77.7	0.2
2008-Jan-07 Mon	2.75	2.76	2.7	2.76			###	###	0.2
2008-Jan-04 Fri	2.77	2.85	2.77	2.77	29,258	###	66.8	66.8	0.2
2008-Jan-03 Thu	2.87	2.87	2.81	2.81			###	###	###
2008-Jan-02 Wed	2.86	###	2.85	2.87	44,750	###	68.2	68.2	###
2007-Dec-31 Mon	###	###	2.79	###			###	###	0.0
2007-Dec-28 Fri	2.75	###	2.75	###			96.1	96.1	0.0
2007-Dec-27 Thu	2.8	2.8	2.76	2.76			###	###	0.2
2007-Dec-24 Mon	2.7	2.82	2.7	2.82	37,055	102,271	91.7	91.7	###
2007-Dec-21 Fri	2.75	2.82	###	2.82			###	###	###
2007-Dec-20 Thu	2.79	2.79	2.7	2.79	35,255	96,774	###	###	###
2007-Dec-19 Wed	2.7	2.79	###	2.75			79.9	79.9	###
2007-Dec-18 Tue	2.7	2.81	###	2.8			###	###	0.2
2007-Dec-17 Mon	2.75	2.8	2.73	2.8			93.6	93.6	0.2
2007-Dec-14 Fri	2.85	2.85	2.8	2.83			###	###	0.2
2007-Dec-13 Thu	2.8	2.86	2.75	2.85	157,544	###	###	###	###
2007-Dec-12 Wed	2.76	2.82	2.72	2.8	150,551	417,026	###	###	0.2
2007-Dec-11 Tue	2.84	2.84	2.76	2.79	296,184	###	21.4	21.4	###
2007-Dec-10 Mon	2.82	2.89	2.82	2.85	107,040	###	79.3	79.3	###
2007-Dec-07 Fri	2.83	2.85	2.8	2.83	166,020	###	###	###	0.2
2007-Dec-06 Thu	2.77	2.83	2.75	2.82	651,182	###	76.9	76.9	###
2007-Dec-05 Wed	2.7	2.82	###	2.77			###	###	0.2
2007-Dec-04 Tue	0	0	0	0	0				0.0
2007-Dec-03 Mon	0	0	0	0	0				0.0
2007-Nov-30 Fri	2.8	2.83	2.8	2.83			###	###	0.2
2007-Nov-29 Thu	2.8	2.81	2.8	2.8	31,149	87,372	###	###	0.2
2007-Nov-28 Wed	2.8	2.8	2.8	2.8	12,728	###	###	###	0.2
2007-Nov-27 Tue	2.8	2.81	2.8	2.81	47,527	###	67.5	67.5	###
2007-Nov-26 Mon	2.8	2.86	2.8	2.83			72.6	72.6	0.2
2007-Nov-23 Fri	2.83	2.83	2.8	2.8			27.9	27.9	0.2
2007-Nov-22 Thu	2.81	2.83	2.8	2.8	30,947	###	###	###	0.2
2007-Nov-21 Wed	2.8	2.85	2.8	2.81	171,749	###	###	###	###
2007-Nov-20 Tue	2.77	2.82	2.77	2.82			83.5	83.5	###
2007-Nov-19 Mon	2.77	2.77	2.75	2.77	20,688	###	67.2	67.2	0.2
2007-Nov-16 Fri	2.76	2.77	2.75	2.75			###	###	###
2007-Nov-15 Thu	2.77	2.82	2.75	2.8	77,679	###	###	###	0.2
2007-Nov-14 Wed	2.75	2.83	2.75	2.76	66,947	186,782	###	###	0.2
2007-Nov-13 Tue	2.74	2.8	2.7	2.8			84.7	84.7	0.2
2007-Nov-12 Mon	2.87	2.89	2.72	2.77	152,728	###	###	###	0.2
2007-Nov-09 Fri	2.84	2.87	2.8	2.87	35,155	###	###	###	###
2007-Nov-08 Thu	2.8	###	2.7	###	112,472	###	91.9	91.9	0.0
2007-Nov-07 Wed	###	###	2.89	###	113,557	164,089	23.3	23.3	0.0
2007-Nov-06 Tue	2.85	###	2.81	###			92.5	92.5	0.0
2007-Nov-05 Mon	###	###	###	###	37,921	0	###	###	0.0
2007-Nov-02 Fri	###	###	###	###			26.0	26.0	0.0
2007-Nov-01 Thu	3	3	###	###	81,054	121,581	###	###	0.0
2007-Oct-31 Wed	###	###	###	###	60,684	0	77.4	77.4	0.0
2007-Oct-30 Tue	###	###	###	###	195,478	0	###	###	0.0
2007-Oct-29 Mon	###	###	###	###			68.3	68.3	0.0
2007-Oct-26 Fri	###	###	###	###			31.6	31.6	0.0
2007-Oct-25 Thu	###	###	###	###	109,122	0	###	###	0.0
2007-Oct-24 Wed	3	3	###	###			26.9	26.9	0.0
2007-Oct-23 Tue	###	###	###	###			###	###	0.0
2007-Oct-22 Mon	###	###	###	###			31.8	31.8	0.0
2007-Oct-19 Fri	###	###	###	###	81,941	0	37.5	37.5	0.0
2007-Oct-18 Thu	###	###	###	###	31,372	0	###	###	0.0
2007-Oct-17 Wed	3	###	###	3	155,779	0	###	###	0.2
2007-Oct-16 Tue	###	###	3	3	66,676	###	###	###	0.2
2007-Oct-15 Mon	###	###	###	###	46,477	0	33.6	33.6	0.0
2007-Oct-12 Fri	###	###	###	###			###	###	0.0
2007-Oct-11 Thu	###	###	###	3	88,483	0	71.0	71.0	0.2
2007-Oct-10 Wed	###	###	###	###	67,576	0	32.4	32.4	0.0
2007-Oct-09 Tue	###	3	###	3	324,243	###	###	###	0.2
2007-Oct-08 Mon	###	###	###	###			85.0	85.0	0.0
2007-Oct-05 Fri	###	###	2.88	###			62.8	62.8	0.0
2007-Oct-04 Thu	###	###	2.86	2.86	80,443	###	27.3	27.3	0.2
2007-Oct-03 Wed	###	###	###	###	367,772	0	19.8	19.8	0.0
2007-Oct-02 Tue	###	###	###	###			10.0	10.0	0.0
2007-Oct-01 Mon	###	###	###	###	28,043	0	84.0	84.0	0.0
2007-Sep-28 Fri	2.88	###	2.88	###			###	###	0.0
2007-Sep-27 Thu	2.83	2.89	2.8	2.88			###	###	0.2
2007-Sep-26 Wed	2.83	2.83	2.75	2.8			###	###	0.2
2007-Sep-25 Tue	2.85	###	2.82	2.85	136,922	###	64.4	64.4	###
2007-Sep-24 Mon	###	###	###	###	260,245	0	###	###	0.0
2007-Sep-21 Fri	###	3	###	###	61,153	91,729	67.1	67.1	0.0
2007-Sep-20 Thu	###	###	###	3	69,472	0	81.4	81.4	0.2
2007-Sep-19 Wed	###	###	###	###			###	###	0.0
2007-Sep-18 Tue	###	###	###	###			38.4	38.4	0.0
2007-Sep-17 Mon	###	###	###	###	248,480	0	###	###	0.0
2007-Sep-14 Fri	###	###	###	###			24.1	24.1	0.0
2007-Sep-13 Thu	###	###	###	###	72,054	0	36.7	36.7	0.0
2007-Sep-12 Wed	###	###	###	###	133,140	0	###	###	0.0
2007-Sep-11 Tue	###	###	###	###	40,478	0	###	###	0.0
2007-Sep-10 Mon	###	###	###	###			80.3	80.3	0.0
2007-Sep-07 Fri	###	###	###	###			###	###	0.0
2007-Sep-06 Thu	###	###	###	###	895,672	0	###	###	0.0
2007-Sep-05 Wed	###	###	###	###			###	###	0.0
2007-Sep-04 Tue	###	###	###	###			68.0	68.0	0.0
2007-Sep-03 Mon	3.25	3.25	###	###			8.9	8.9	0.0
2007-Aug-31 Fri	###	###	###	###			###	###	0.0
2007-Aug-30 Thu	###	###	###	###	286,181	0	37.0	37.0	0.0
2007-Aug-29 Wed	###	###	###	###			###	###	0.0
2007-Aug-28 Tue	###	###	###	###	118,829	0	###	###	0.0
2007-Aug-27 Mon	###	###	###	###			29.5	29.5	0.0
2007-Aug-24 Fri	###	###	###	###			70.0	70.0	0.0
2007-Aug-23 Thu	###	###	3	###			###	###	0.0
2007-Aug-22 Wed	###	###	###	###	84,248	0	62.5	62.5	0.0
2007-Aug-21 Tue	###	###	###	###	403,621	0	31.3	31.3	0.0
2007-Aug-20 Mon	###	###	3	###			###	###	0.0
2007-Aug-17 Fri	###	###	2.87	3			37.4	37.4	0.2
2007-Aug-16 Thu	###	###	###	###			27.2	27.2	0.0
2007-Aug-15 Wed	###	3.2	###	###			###	###	0.0
2007-Aug-14 Tue	3.21	3.41	###	3.26			###	###	0.2
2007-Aug-13 Mon	3.27	###	3.25	###			###	###	0.0
2007-Aug-10 Fri	###	###	###	###	103,153	0	###	###	0.0
2007-Aug-09 Thu	3.41	3.41	3.4	3.41	56,527	192,474	61.9	61.9	###
2007-Aug-08 Wed	###	3.42	###	3.41			###	###	###
2007-Aug-07 Tue	3.26	3.29	###	3.25			###	###	0.2
2007-Aug-06 Mon	###	###	###	###			26.1	26.1	0.0
2007-Aug-03 Fri	3.41	3.42	###	###	41,741	71,377	###	###	0.0
2007-Aug-02 Thu	3.41	3.46	###	3.41			78.3	78.3	###
2007-Aug-01 Wed	3.44	3.5	3.43	3.45			91.6	91.6	###
2007-Jul-31 Tue	3.5	3.51	3.45	3.5			###	###	0.3
2007-Jul-30 Mon	3.5	3.55	3.45	3.51	325,457	###	60.5	60.5	###
2007-Jul-27 Fri	3.54	###	3.5	###	68,821	###	78.9	78.9	0.0
2007-Jul-26 Thu	###	3.7	###	###			###	###	0.0
2007-Jul-25 Wed	###	3.71	###	3.7	50,428	93,543	###	###	0.3
2007-Jul-24 Tue	3.76	3.76	###	3.7			19.9	19.9	0.3
2007-Jul-23 Mon	3.7	3.7	###	3.7			###	###	0.3
2007-Jul-20 Fri	3.74	3.74	###	3.7			###	###	0.3
2007-Jul-19 Thu	3.76	3.76	###	3.74	43,272	81,351	###	###	0.3
2007-Jul-18 Wed	3.75	3.75	###	3.74			###	###	0.3
2007-Jul-17 Tue	3.75	3.75	###	3.75			67.9	67.9	0.3
2007-Jul-16 Mon	3.84	3.84	3.75	3.75	15,740	###	###	###	0.3
2007-Jul-13 Fri	3.8	3.87	###	3.85			77.2	77.2	0.3
2007-Jul-12 Thu	3.82	3.89	3.82	3.89			79.3	79.3	0.3
2007-Jul-11 Wed	3.82	3.82	3.74	3.8	61,559	###	###	###	###
2007-Jul-10 Tue	###	###	3.8	3.81	83,055	###	###	###	0.3
2007-Jul-09 Mon	3.79	###	3.79	###			92.6	92.6	0.0
2007-Jul-06 Fri	###	3.76	3.55	3.76			###	###	0.3
2007-Jul-05 Thu	###	###	###	###	144,472	0	62.1	62.1	0.0
2007-Jul-04 Wed	3.55	###	3.49	###	202,153	352,756	82.5	82.5	0.0
2007-Jul-03 Tue	###	###	3.4	3.5	108,446	184,358	18.2	18.2	0.3
2007-Jul-02 Mon	###	3.7	3.52	3.55			17.3	17.3	###
2007-Jun-29 Fri	3.46	3.55	3.43	3.55			79.5	79.5	###
2007-Jun-28 Thu	###	3.55	###	3.46	109,580	###	82.3	82.3	0.2
2007-Jun-27 Wed	###	###	###	###	311,473	0	79.2	79.2	0.0
2007-Jun-26 Tue	###	###	###	###	93,070	0	73.1	73.1	0.0
2007-Jun-25 Mon	###	###	###	###	102,348	0	70.6	70.6	0.0
2007-Jun-22 Fri	3.29	###	3.28	###			65.1	65.1	0.0
2007-Jun-21 Thu	###	###	###	###			24.7	24.7	0.0
2007-Jun-20 Wed	###	###	###	###			67.9	67.9	0.0
2007-Jun-19 Tue	###	###	3.27	###			###	###	0.0
2007-Jun-18 Mon	###	###	###	3.25	215,746	0	14.1	14.1	0.2
2007-Jun-15 Fri	###	###	###	###			81.0	81.0	0.0
2007-Jun-14 Thu	###	###	3.25	###			68.2	68.2	0.0
2007-Jun-13 Wed	###	###	3.26	###			###	###	0.0
2007-Jun-12 Tue	3.29	3.45	3.29	###			###	###	0.0
2007-Jun-08 Fri	3.25	3.25	###	3.25			66.0	66.0	0.2
2007-Jun-07 Thu	3.27	3.29	3.23	3.29	58,329	190,152	66.3	66.3	###
2007-Jun-06 Wed	###	3.2	###	3.2	178,684	###	###	###	0.2
2007-Jun-05 Tue	###	###	###	###	132,380	0	###	###	0.0
2007-Jun-04 Mon	###	###	###	###	79,020	0	###	###	0.0
2007-Jun-01 Fri	###	###	###	###	963,823	0	62.7	62.7	0.0
2007-May-31 Thu	###	###	###	###			###	###	0.0
2007-May-30 Wed	###	###	###	###	342,972	0	77.5	77.5	0.0
2007-May-29 Tue	###	###	###	###			###	###	0.0
2007-May-28 Mon	###	###	###	###			###	###	0.0
2007-May-25 Fri	###	###	###	###	63,920	0	###	###	0.0
2007-May-24 Thu	###	###	###	###			###	###	0.0
2007-May-23 Wed	###	###	###	###	90,053	0	###	###	0.0
2007-May-22 Tue	###	3	###	###			70.0	70.0	0.0
2007-May-21 Mon	3	3	###	###			30.9	30.9	0.0
2007-May-18 Fri	###	###	###	###	1,109,723	0	###	###	0.0
2007-May-17 Thu	###	###	2.88	###	301,350	433,944	###	###	0.0
2007-May-16 Wed	###	###	2.89	###	117,746	170,142	###	###	0.0
2007-May-15 Tue	###	###	###	###			###	###	0.0
2007-May-14 Mon	###	###	###	###			###	###	0.0
2007-May-11 Fri	###	###	2.86	###			26.0	26.0	0.0
2007-May-10 Thu	###	###	###	###	86,078	0	25.3	25.3	0.0
2007-May-09 Wed	###	###	###	###	145,389	0	33.7	33.7	0.0
2007-May-08 Tue	###	###	###	###	218,922	0	41.3	41.3	0.0
2007-May-07 Mon	###	###	###	###	147,441	0	###	###	0.0
2007-May-04 Fri	###	###	###	###	144,747	0	66.8	66.8	0.0
2007-May-03 Thu	###	###	###	###			67.1	67.1	0.0
2007-May-02 Wed	###	###	###	###			62.0	62.0	0.0
2007-May-01 Tue	###	###	###	###	41,454	0	###	###	0.0
2007-Apr-30 Mon	3	3	###	###			###	###	0.0
2007-Apr-27 Fri	3	###	###	3	644,241	0	71.7	71.7	0.2
2007-Apr-26 Thu	###	###	###	###	679,486	0	71.5	71.5	0.0
2007-Apr-24 Tue	###	3	2.86	###			84.1	84.1	0.0
2007-Apr-23 Mon	###	###	2.86	2.86			24.4	24.4	0.2
2007-Apr-20 Fri	###	###	2.85	###			###	###	0.0
2007-Apr-19 Thu	###	###	###	###			###	###	0.0
2007-Apr-18 Wed	###	###	2.89	###	649,145	###	31.1	31.1	0.0
2007-Apr-17 Tue	###	###	###	###			38.1	38.1	0.0
2007-Apr-16 Mon	###	###	2.89	###			69.9	69.9	0.0
2007-Apr-13 Fri	###	###	2.85	###	544,984	###	###	###	0.0
2007-Apr-12 Thu	###	###	###	###	93,840	0	8.3	8.3	0.0
2007-Apr-11 Wed	###	###	###	###	95,759	0	16.0	16.0	0.0
2007-Apr-10 Tue	###	###	3	3	74,489	###	###	###	0.2
2007-Apr-05 Thu	###	###	###	###			88.2	88.2	0.0
2007-Apr-04 Wed	2.82	###	2.82	###	237,553	334,949	96.8	96.8	0.0
2007-Apr-03 Tue	0	0	0	0	0				0.0
2007-Apr-02 Mon	0	0	0	0	0				0.0
2007-Mar-30 Fri	2.86	###	2.82	###	35,752	###	###	###	0.0
2007-Mar-29 Thu	###	###	###	###			27.8	27.8	0.0
2007-Mar-28 Wed	###	###	###	###			###	###	0.0
2007-Mar-27 Tue	###	###	2.87	###	24,181	###	69.7	69.7	0.0
2007-Mar-26 Mon	###	###	###	###	25,620	0	###	###	0.0
2007-Mar-23 Fri	###	###	###	###	62,623	0	28.4	28.4	0.0
2007-Mar-22 Thu	###	###	###	###	121,423	0	67.6	67.6	0.0
2007-Mar-21 Wed	###	###	###	###			80.6	80.6	0.0
2007-Mar-20 Tue	###	###	###	###	15,327	0	32.1	32.1	0.0
2007-Mar-19 Mon	2.87	###	2.87	###			89.2	89.2	0.0
2007-Mar-16 Fri	###	###	###	###			24.9	24.9	0.0
2007-Mar-15 Thu	###	###	###	###	69,350	0	###	###	0.0
2007-Mar-14 Wed	###	###	2.82	###			80.5	80.5	0.0
2007-Mar-13 Tue	###	###	###	###			###	###	0.0
2007-Mar-12 Mon	###	###	###	###			###	###	0.0
2007-Mar-09 Fri	###	3	###	###	58,973	88,459	###	###	0.0
2007-Mar-08 Thu	###	###	2.89	###			77.6	77.6	0.0
2007-Mar-07 Wed	3	3	###	###	64,973	97,459	18.1	18.1	0.0
2007-Mar-06 Tue	###	3	###	3			###	###	0.2
2007-Mar-05 Mon	###	3	2.87	###	143,644	###	###	###	0.0
2007-Mar-02 Fri	###	###	###	3	107,650	0	28.3	28.3	0.2
2007-Mar-01 Thu	###	###	###	###			###	###	0.0
2007-Feb-28 Wed	###	###	###	###	347,258	0	91.9	91.9	0.0
2007-Feb-27 Tue	###	###	###	###	27,251	0	###	###	0.0
2007-Feb-26 Mon	###	3.21	###	###			64.2	64.2	0.0
2007-Feb-23 Fri	3.2	3.2	###	###			###	###	0.0
2007-Feb-22 Thu	3.2	3.2	###	###	50,246	###	21.5	21.5	0.0
2007-Feb-21 Wed	3.2	3.29	###	3.2			72.5	72.5	0.2
2007-Feb-20 Tue	###	###	###	###	17,980	0	###	###	0.0
2007-Feb-19 Mon	###	###	3.2	###	43,927	70,283	###	###	0.0
2007-Feb-16 Fri	###	###	###	###			92.4	92.4	0.0
2007-Feb-15 Thu	###	###	###	###	79,146	0	###	###	0.0
2007-Feb-14 Wed	###	###	###	###			67.0	67.0	0.0
2007-Feb-13 Tue	2.79	3	2.76	3	99,687	###	96.7	96.7	0.2
2007-Feb-12 Mon	2.72	2.8	###	2.79			87.2	87.2	###
2007-Feb-09 Fri	2.7	2.71	###	###			###	###	0.0
2007-Feb-08 Thu	###	2.7	###	2.7			81.9	81.9	0.2
2007-Feb-07 Wed	###	###	###	###	25,450	0	71.3	71.3	0.0
2007-Feb-06 Tue	###	###	###	###	7,750	0	###	###	0.0
2007-Feb-05 Mon	###	###	###	###			###	###	0.0
2007-Feb-02 Fri	###	###	###	###			65.7	65.7	0.0
2007-Feb-01 Thu	###	###	###	###			###	###	0.0
2007-Jan-31 Wed	###	###	###	###	61,425	0	18.5	18.5	0.0
2007-Jan-30 Tue	###	###	###	###			65.1	65.1	0.0
2007-Jan-29 Mon	###	2.7	###	###	32,679	###	71.3	71.3	0.0
2007-Jan-25 Thu	###	2.72	###	###	521,751	709,581	70.7	70.7	0.0
2007-Jan-24 Wed	###	###	###	###			###	###	0.0
2007-Jan-23 Tue	###	###	###	###			###	###	0.0
2007-Jan-22 Mon	###	2.72	###	###	29,349	###	33.4	33.4	0.0
2007-Jan-19 Fri	###	###	###	###			###	###	0.0
2007-Jan-18 Thu	###	2.7	###	###			80.9	80.9	0.0
2007-Jan-17 Wed	2.7	2.71	###	###			36.7	36.7	0.0
2007-Jan-16 Tue	2.75	2.76	2.75	2.75	514,022	###	61.9	61.9	###
2007-Jan-15 Mon	2.79	2.79	2.75	2.75			###	###	###
2007-Jan-12 Fri	2.75	2.8	2.75	2.8	102,074	283,255	###	###	0.2
2007-Jan-11 Thu	2.8	2.8	2.75	2.75	76,625	###	###	###	###
2007-Jan-10 Wed	2.75	###	2.75	2.8	120,524	165,720	###	###	0.2
2007-Jan-09 Tue	2.76	2.77	2.72	2.72			###	###	0.2
2007-Jan-08 Mon	###	2.8	###	2.76	132,973	###	###	###	0.2
2007-Jan-05 Fri	###	###	2.55	###			71.6	71.6	0.0
2007-Jan-04 Thu	2.52	###	2.5	2.58			###	###	0.2
2007-Jan-03 Wed	2.47	2.5	2.47	2.5	6,276	###	###	###	0.2
2007-Jan-02 Tue	2.42	2.47	2.42	2.45			74.8	74.8	0.2
2006-Dec-29 Fri	2.45	2.47	2.45	2.46	28,284	69,578	###	###	0.2
2006-Dec-28 Thu	2.42	2.42	2.4	2.42	29,170	###	###	###	0.2
2006-Dec-27 Wed	2.42	2.42	2.42	2.42			61.1	61.1	0.2
2006-Dec-22 Fri	###	2.4	###	###	47,178	###	###	###	0.0
2006-Dec-21 Thu	###	###	###	###			###	###	0.0
2006-Dec-20 Wed	###	###	###	###			###	###	0.0
2006-Dec-19 Tue	###	###	###	###	51,352	0	77.0	77.0	0.0
2006-Dec-18 Mon	###	###	2.25	###	98,851	###	66.3	66.3	0.0
2006-Dec-15 Fri	2.28	###	2.25	###			###	###	0.0
2006-Dec-14 Thu	2.22	2.25	###	2.25			74.5	74.5	###
2006-Dec-13 Wed	###	2.2	###	###			71.5	71.5	0.0
2006-Dec-12 Tue	###	###	###	###	29,358	0	70.0	70.0	0.0
2006-Dec-11 Mon	###	###	###	###	35,176	0	67.3	67.3	0.0
2006-Dec-08 Fri	###	###	###	###	46,521	0	###	###	0.0
2006-Dec-07 Thu	###	2.2	###	###	56,879	###	###	###	0.0
2006-Dec-06 Wed	2.2	2.2	###	###	135,555	###	20.9	20.9	0.0
2006-Dec-05 Tue	###	2.2	###	2.2	459,278	###	###	###	0.2
2006-Dec-04 Mon	###	2.2	###	2.2	63,783	###	81.5	81.5	0.2
2006-Dec-01 Fri	###	###	###	###	16,379	0	72.1	72.1	0.0
2006-Nov-30 Thu	2.22	2.22	###	2.2			###	###	0.2
2006-Nov-29 Wed	###	2.22	###	2.22	217,442	###	###	###	0.2
2006-Nov-28 Tue	2.2	2.2	###	2.2			###	###	0.2
2006-Nov-27 Mon	2.23	2.23	2.2	2.2			22.3	22.3	0.2
2006-Nov-24 Fri	2.24	2.24	###	2.24			###	###	###
2006-Nov-23 Thu	2.29	###	2.2	2.25			16.5	16.5	###
2006-Nov-22 Wed	2.23	###	2.23	###			###	###	0.0
2006-Nov-21 Tue	2.2	2.22	2.2	2.22			###	###	0.2
2006-Nov-20 Mon	2.22	2.22	2.22	2.22			###	###	0.2
2006-Nov-17 Fri	2.21	2.22	2.2	2.22			###	###	0.2
2006-Nov-16 Thu	2.22	2.22	2.2	2.2	113,820	251,542	###	###	0.2
2006-Nov-15 Wed	2.21	2.22	2.2	2.22	64,180	###	###	###	0.2
2006-Nov-14 Tue	2.23	2.23	###	2.2			20.8	20.8	0.2
2006-Nov-13 Mon	2.2	2.24	2.2	2.23	57,457	127,554	82.0	82.0	###
2006-Nov-10 Fri	2.21	2.22	###	2.22	55,750	61,882	###	###	0.2
2006-Nov-09 Thu	2.22	2.24	2.21	2.24			###	###	###
2006-Nov-08 Wed	2.23	2.25	2.2	2.21	76,984	171,289	###	###	0.2
2006-Nov-07 Tue	2.24	###	2.2	2.2			16.7	16.7	0.2
2006-Nov-06 Mon	###	2.21	###	###	217,127	239,925	72.9	72.9	0.0
2006-Nov-03 Fri	###	###	###	###	385,549	0	###	###	0.0
2006-Nov-02 Thu	###	###	###	###	95,154	0	73.6	73.6	0.0
2006-Nov-01 Wed	###	###	###	###	254,223	0	###	###	0.0
2006-Oct-31 Tue	###	###	###	###	85,825	0	94.1	94.1	0.0
2006-Oct-30 Mon	2	2	###	2	378,889	378,889	###	###	0.1
2006-Oct-27 Fri	###	2	###	2			74.0	74.0	0.1
2006-Oct-26 Thu	###	2	###	###	137,854	137,854	###	###	0.0
2006-Oct-25 Wed	2	###	###	2	420,850	0	65.6	65.6	0.1
2006-Oct-24 Tue	###	###	2	###			###	###	0.0
2006-Oct-23 Mon	###	###	###	###	114,850	0	30.8	30.8	0.0
2006-Oct-20 Fri	###	###	###	###			66.8	66.8	0.0
2006-Oct-19 Thu	###	###	###	###	60,547	0	###	###	0.0
2006-Oct-18 Wed	2	###	2	###	16,476	16,476	###	###	0.0
2006-Oct-17 Tue	###	###	2	2			###	###	0.1
2006-Oct-16 Mon	###	###	###	###	174,528	0	68.3	68.3	0.0
2006-Oct-13 Fri	###	###	###	###			87.6	87.6	0.0
2006-Oct-12 Thu	###	2	###	2			###	###	0.1
2006-Oct-11 Wed	###	###	###	###			###	###	0.0
2006-Oct-10 Tue	1.875	###	1.85	###	9,229	###	###	###	0.0
2006-Oct-09 Mon	1.88	1.88	1.83	1.88			###	###	0.1
2006-Oct-06 Fri	###	###	###	###			###	###	0.0
2006-Oct-05 Thu	###	###	###	###	59,128	0	63.5	63.5	0.0
2006-Oct-04 Wed	###	###	###	###	25,988	0	91.5	91.5	0.0
2006-Oct-03 Tue	###	###	###	###			69.7	69.7	0.0
2006-Oct-02 Mon	###	###	###	###			11.4	11.4	0.0
2006-Sep-29 Fri	###	###	###	###			87.6	87.6	0.0
2006-Sep-28 Thu	1.86	###	1.855	###			###	###	0.0
2006-Sep-27 Wed	1.84	1.86	1.84	1.86	60,727	112,344	68.8	68.8	0.1
2006-Sep-26 Tue	1.88	1.88	1.84	1.84			###	###	###
2006-Sep-25 Mon	1.82	1.89	1.82	1.885			###	###	0.1
2006-Sep-22 Fri	1.76	1.82	1.73	1.82			91.9	91.9	###
2006-Sep-21 Thu	1.8	1.8	1.8	1.8	26,277	###	###	###	0.1
2006-Sep-20 Wed	1.775	1.8	###	1.8			###	###	0.1
2006-Sep-19 Tue	1.84	1.84	1.75	1.8			15.9	15.9	0.1
2006-Sep-18 Mon	1.83	1.85	1.8	1.84			71.8	71.8	###
2006-Sep-15 Fri	###	1.83	###	1.82	107,576	###	###	###	###
2006-Sep-14 Thu	1.7	1.75	1.7	1.75			86.0	86.0	0.1
2006-Sep-13 Wed	1.7	1.7	1.7	1.7			###	###	###
2006-Sep-12 Tue	1.7	1.75	###	###			37.9	37.9	0.0
2006-Sep-11 Mon	###	1.7	###	1.7			92.7	92.7	###
2006-Sep-08 Fri	###	###	###	###	69,086	0	29.9	29.9	0.0
2006-Sep-07 Thu	###	###	###	###			65.2	65.2	0.0
2006-Sep-06 Wed	###	###	###	###	91,583	0	###	###	0.0
2006-Sep-05 Tue	###	###	###	###			###	###	0.0
2006-Sep-04 Mon	###	###	###	###			72.7	72.7	0.0
2006-Sep-01 Fri	###	###	###	###			###	###	0.0
2006-Aug-31 Thu	###	###	###	###			67.3	67.3	0.0
2006-Aug-30 Wed	###	###	###	###	39,380	0	23.5	23.5	0.0
2006-Aug-29 Tue	###	###	###	###	25,550	0	78.5	78.5	0.0
2006-Aug-28 Mon	###	###	###	###			73.1	73.1	0.0
2006-Aug-25 Fri	###	###	###	###			###	###	0.0
2006-Aug-24 Thu	###	###	###	###			###	###	0.0
2006-Aug-23 Wed	###	###	###	###			64.3	64.3	0.0
2006-Aug-22 Tue	###	###	###	###	65,323	0	69.0	69.0	0.0
2006-Aug-21 Mon	0	0	0	0	0				0.0
2006-Aug-18 Fri	###	###	###	###			###	###	0.0
2006-Aug-17 Thu	1.7	1.7	###	###			18.1	18.1	0.0
2006-Aug-16 Wed	###	1.72	###	###	34,820	29,945	###	###	0.0
2006-Aug-15 Tue	1.72	1.72	###	###			25.4	25.4	0.0
2006-Aug-14 Mon	1.74	1.74	1.72	1.72			###	###	0.1
2006-Aug-11 Fri	###	1.75	###	1.74			86.5	86.5	0.1
2006-Aug-10 Thu	1.7	1.7	1.7	1.7			68.7	68.7	###
2006-Aug-09 Wed	###	1.72	###	1.71	20,580	###	###	###	0.1
2006-Aug-08 Tue	1.7	1.71	1.7	1.71	76,251	###	67.5	67.5	0.1
2006-Aug-07 Mon	1.7	1.7	1.7	1.7			###	###	###
2006-Aug-04 Fri	1.7	1.7	1.7	1.7			73.9	73.9	###
2006-Aug-03 Thu	1.72	1.72	1.72	1.72			68.1	68.1	0.1
2006-Aug-02 Wed	1.7	1.7	1.7	1.7	13,989	23,781	###	###	###
2006-Aug-01 Tue	1.72	1.72	1.7	1.7	29,548	50,527	26.5	26.5	###
2006-Jul-31 Mon	1.74	1.74	1.7	1.72	73,758	###	###	###	0.1
2006-Jul-28 Fri	1.7	1.74	1.7	1.7	60,183	###	###	###	###
2006-Jul-27 Thu	1.71	1.75	1.7	1.73	76,420	131,824	69.4	69.4	###
2006-Jul-26 Wed	1.7	1.71	1.7	1.71			82.2	82.2	0.1
2006-Jul-25 Tue	1.7	1.71	###	1.71			75.2	75.2	0.1
2006-Jul-24 Mon	1.7	1.7	1.7	1.7	133,670	###	75.8	75.8	###
2006-Jul-21 Fri	1.7	1.7	###	1.7	252,625	###	72.6	72.6	###
2006-Jul-20 Thu	1.71	1.73	1.7	1.72	329,750	565,521	###	###	0.1
2006-Jul-19 Wed	1.73	1.75	1.71	1.71			###	###	0.1
2006-Jul-18 Tue	1.73	1.73	1.7	1.7			###	###	###
2006-Jul-17 Mon	1.73	###	###	1.73	47,750	0	73.6	73.6	###
2006-Jul-14 Fri	###	1.75	###	1.75			95.6	95.6	0.1
2006-Jul-13 Thu	0	0	0	0	0				0.0
2006-Jul-12 Wed	0	0	0	0	0				0.0
2006-Jul-11 Tue	###	1.75	###	1.75			###	###	0.1
2006-Jul-10 Mon	1.71	1.75	1.7	1.75	10,550	###	85.0	85.0	0.1
2006-Jul-07 Fri	1.75	1.75	###	1.75			###	###	0.1
2006-Jul-06 Thu	1.7	1.75	1.7	1.75			###	###	0.1
2006-Jul-05 Wed	1.71	1.71	###	1.7	28,350	###	25.2	25.2	###
2006-Jul-04 Tue	1.72	1.76	1.71	1.76			83.1	83.1	0.1
2006-Jul-03 Mon	###	1.76	1.71	1.71			30.3	30.3	0.1
2006-Jun-30 Fri	1.78	1.79	###	###	35,326	###	###	###	0.0
2006-Jun-28 Wed	1.76	1.76	1.76	1.76			###	###	0.1
2006-Jun-27 Tue	1.77	1.77	1.76	1.76	9,050	15,973	###	###	0.1
2006-Jun-26 Mon	1.77	1.78	1.77	1.78			79.2	79.2	0.1
2006-Jun-23 Fri	###	1.78	###	1.77			###	###	###
2006-Jun-22 Thu	###	1.74	###	1.74	37,776	###	94.4	94.4	0.1
2006-Jun-21 Wed	###	###	###	###			70.7	70.7	0.0
2006-Jun-20 Tue	0	0	0	0	0				0.0
2006-Jun-19 Mon	###	1.7	###	###			91.4	91.4	0.0
2006-Jun-16 Fri	0	0	0	0	0				0.0
2006-Jun-15 Thu	###	1.75	###	1.75			86.3	86.3	0.1
2006-Jun-14 Wed	###	1.7	###	1.685			75.1	75.1	###
2006-Jun-13 Tue	###	###	###	###	7,341	0	###	###	0.0
2006-Jun-09 Fri	1.7	1.75	1.7	1.75			###	###	0.1
2006-Jun-08 Thu	1.7	1.7	1.7	1.7	69,280	117,776	84.9	84.9	###
2006-Jun-07 Wed	0	0	0	0	0				0.0
2006-Jun-06 Tue	1.7	1.7	###	1.7	138,370	###	76.0	76.0	###
2006-Jun-05 Mon	1.73	1.73	1.7	1.7	10,626	18,223	###	###	###
2006-Jun-02 Fri	###	1.76	###	1.76			96.1	96.1	0.1
2006-Jun-01 Thu	###	1.76	###	1.76	25,320	22,281	80.4	80.4	0.1
2006-May-31 Wed	###	1.76	###	1.76	15,920	###	79.4	79.4	0.1
2006-May-30 Tue	1.74	1.8	1.74	1.8			89.9	89.9	0.1
2006-May-29 Mon	1.785	1.8	1.785	1.8			72.3	72.3	0.1
2006-May-26 Fri	1.77	1.8	1.77	1.8			###	###	0.1
2006-May-25 Thu	1.8	1.8	1.72	1.77			###	###	###
2006-May-24 Wed	1.8	1.8	1.8	1.8			###	###	0.1
2006-May-23 Tue	1.79	1.8	1.78	1.8			###	###	0.1
2006-May-22 Mon	1.79	1.8	1.78	1.8			90.2	90.2	0.1
2006-May-19 Fri	1.8	1.8	1.8	1.8			###	###	0.1
2006-May-18 Thu	1.8	1.8	1.8	1.8			###	###	0.1
2006-May-17 Wed	1.8	1.8	1.8	1.8			###	###	0.1
2006-May-16 Tue	1.8	1.8	1.8	1.8	6,850	###	###	###	0.1
2006-May-15 Mon	###	###	1.8	1.8	7,257	###	###	###	0.1
2006-May-12 Fri	1.8	1.82	1.8	1.82			###	###	###
2006-May-11 Thu	1.79	1.79	1.79	1.79			68.3	68.3	0.1
2006-May-10 Wed	1.79	1.79	1.79	1.79			68.6	68.6	0.1
2006-May-09 Tue	1.79	1.8	1.79	1.8			###	###	0.1
2006-May-08 Mon	1.79	1.79	1.78	1.79			65.0	65.0	0.1
2006-May-05 Fri	1.78	1.78	1.78	1.78			###	###	0.1
2006-May-04 Thu	1.8	1.8	1.78	1.78			33.6	33.6	0.1
2006-May-03 Wed	1.8	1.8	1.76	1.8			68.5	68.5	0.1
2006-May-02 Tue	1.81	1.81	1.785	1.785	70,970	###	28.5	28.5	0.1
2006-May-01 Mon	1.8	1.81	1.78	1.8			67.3	67.3	0.1
2006-Apr-28 Fri	1.78	1.8	1.78	1.8	27,870	49,887	###	###	0.1
2006-Apr-27 Thu	0	0	0	0	0				0.0
2006-Apr-26 Wed	1.76	1.78	1.75	1.78			72.3	72.3	0.1
2006-Apr-24 Mon	1.78	1.8	1.755	1.755			###	###	0.1
2006-Apr-21 Fri	1.78	1.78	1.755	1.76			###	###	0.1
2006-Apr-20 Thu	1.78	1.78	1.78	1.78			###	###	0.1
2006-Apr-19 Wed	1.785	1.81	1.78	1.81	12,350	###	###	###	###
2006-Apr-18 Tue	1.78	1.82	1.78	1.82			###	###	###
2006-Apr-13 Thu	1.77	1.77	1.77	1.77			71.4	71.4	###
2006-Apr-11 Tue	1.775	1.775	1.77	1.77			###	###	###
2006-Apr-10 Mon	1.76	1.78	1.76	1.76	54,120	###	72.0	72.0	0.1
2006-Apr-07 Fri	1.755	1.79	1.755	1.76			68.3	68.3	0.1
2006-Apr-06 Thu	1.76	1.78	1.755	1.755	15,755	27,846	###	###	0.1
2006-Apr-05 Wed	1.78	1.8	1.78	1.78	58,275	###	65.4	65.4	0.1
2006-Apr-04 Tue	1.79	1.83	1.79	1.79	87,725	158,782	###	###	0.1
2006-Apr-03 Mon	1.77	1.79	1.75	1.79			75.3	75.3	0.1
2006-Mar-31 Fri	1.8	1.82	1.78	1.79	42,725	###	###	###	0.1
2006-Mar-30 Thu	1.8	1.8	1.8	1.8	12,150	21,870	###	###	0.1
2006-Mar-29 Wed	1.8	1.82	1.8	1.8			###	###	0.1
2006-Mar-28 Tue	1.81	1.82	1.8	1.8	27,940	50,571	###	###	0.1
2006-Mar-27 Mon	###	1.81	1.8	1.8			31.5	31.5	0.1
2006-Mar-24 Fri	1.8	1.83	1.79	1.8			###	###	0.1
2006-Mar-23 Thu	1.8	1.8	1.79	1.8			65.8	65.8	0.1
2006-Mar-22 Wed	1.87	1.87	1.79	1.81			9.3	9.3	###
2006-Mar-21 Tue	1.73	1.79	1.72	1.79	84,050	###	90.8	90.8	0.1
2006-Mar-20 Mon	###	###	###	###	13,451,184	0	67.1	67.1	0.0
2006-Mar-17 Fri	###	###	###	###	18,678	0	68.2	68.2	0.0
2006-Mar-16 Thu	###	###	###	###	20,670	0	###	###	0.0
2006-Mar-15 Wed	###	###	###	###	65,020	0	###	###	0.0
2006-Mar-14 Tue	###	###	###	###			86.6	86.6	0.0
2006-Mar-13 Mon	###	###	###	###	47,070	0	16.5	16.5	0.0
2006-Mar-10 Fri	###	###	1.625	###	54,080	43,940	###	###	0.0
2006-Mar-09 Thu	###	###	1.625	###			80.6	80.6	0.0
2006-Mar-08 Wed	###	###	###	###			###	###	0.0
2006-Mar-07 Tue	###	###	###	###			68.1	68.1	0.0
2006-Mar-06 Mon	###	###	###	###			19.6	19.6	0.0
2006-Mar-03 Fri	###	###	###	###			69.5	69.5	0.0
2006-Mar-02 Thu	###	###	###	###			64.2	64.2	0.0
2006-Mar-01 Wed	###	###	###	###	25,680	0	88.4	88.4	0.0
2006-Feb-28 Tue	###	###	1.59	###	48,424	###	###	###	0.0
2006-Feb-27 Mon	1.59	1.59	1.59	1.59	24,840	###	65.1	65.1	###
2006-Feb-24 Fri	1.58	1.59	1.58	1.59	106,580	168,929	###	###	###
2006-Feb-23 Thu	1.58	1.58	1.57	1.57			26.3	26.3	0.1
2006-Feb-22 Wed	1.57	1.57	1.57	1.57	10,640	###	66.5	66.5	0.1
2006-Feb-21 Tue	1.57	1.575	1.57	1.57	41,670	65,526	63.7	63.7	0.1
2006-Feb-20 Mon	###	###	###	###	60,926	0	###	###	0.0
2006-Feb-17 Fri	1.56	###	1.56	###			71.4	71.4	0.0
2006-Feb-16 Thu	1.56	1.56	1.56	1.56	67,770	105,721	###	###	###
2006-Feb-15 Wed	1.56	1.56	1.56	1.56			74.1	74.1	###
2006-Feb-14 Tue	1.55	1.56	1.55	1.56	31,029	48,250	72.9	72.9	###
2006-Feb-13 Mon	1.55	1.55	1.55	1.55			###	###	###
2006-Feb-10 Fri	1.56	1.56	1.55	1.55			###	###	###
2006-Feb-09 Thu	1.54	1.55	1.54	1.55			###	###	###
2006-Feb-08 Wed	1.55	1.55	1.54	1.54			###	###	###
2006-Feb-07 Tue	1.52	1.54	1.52	1.54	104,053	###	###	###	###
2006-Feb-06 Mon	1.51	1.52	1.51	1.52			###	###	0.1
2006-Feb-03 Fri	1.54	1.54	1.52	1.52			###	###	0.1
2006-Feb-02 Thu	1.55	1.55	1.55	1.55			###	###	###
2006-Feb-01 Wed	1.54	1.58	1.54	1.58	3,679	###	###	###	0.1
2006-Jan-31 Tue	1.52	1.52	1.5	1.5			24.4	24.4	0.1
2006-Jan-30 Mon	1.52	1.53	1.52	1.52	44,820	68,350	71.4	71.4	0.1
2006-Jan-27 Fri	1.54	1.555	1.52	1.52	43,771	###	22.1	22.1	0.1
2006-Jan-25 Wed	1.54	1.54	1.54	1.54			###	###	###
2006-Jan-24 Tue	1.55	1.59	1.54	1.54			###	###	###
2006-Jan-23 Mon	1.55	1.55	1.55	1.55			###	###	###
2006-Jan-20 Fri	1.55	1.56	1.55	1.56			70.1	70.1	###
2006-Jan-19 Thu	1.55	1.55	1.55	1.55			###	###	###
2006-Jan-18 Wed	###	###	1.55	1.55	9,050	###	40.2	40.2	###
2006-Jan-17 Tue	1.55	1.55	1.55	1.55			66.3	66.3	###
2006-Jan-16 Mon	1.57	1.57	1.55	1.57	13,074	###	69.9	69.9	0.1
2006-Jan-13 Fri	0	0	0	0	0				0.0
2006-Jan-12 Thu	1.55	1.57	1.55	1.57			81.2	81.2	0.1
2006-Jan-11 Wed	1.55	1.55	1.55	1.55			###	###	###
2006-Jan-10 Tue	1.555	1.555	1.55	1.55	21,350	33,145	###	###	###
2006-Jan-09 Mon	1.55	1.555	1.55	1.555	39,050	60,625	68.5	68.5	###
2006-Jan-06 Fri	1.55	1.56	1.55	1.55			###	###	###
2006-Jan-05 Thu	1.55	1.55	1.55	1.55			72.6	72.6	###
2006-Jan-04 Wed	1.54	1.54	1.54	1.54	5,850	###	###	###	###
2006-Jan-03 Tue	1.545	1.57	1.54	1.57			80.0	80.0	0.1
2005-Dec-30 Fri	1.55	1.56	1.55	1.56			###	###	###
2005-Dec-29 Thu	1.53	1.54	1.53	1.54			###	###	###
2005-Dec-28 Wed	1.53	1.53	1.53	1.53			###	###	###
2005-Dec-27 Tue	1.53	1.53	1.53	1.53			68.0	68.0	###
2005-Dec-23 Fri	1.53	1.53	1.53	1.53			68.0	68.0	###
2005-Dec-22 Thu	1.53	1.53	1.53	1.53			66.3	66.3	###
2005-Dec-21 Wed	1.53	1.53	1.53	1.53	18,250	27,922	68.0	68.0	###
2005-Dec-20 Tue	1.53	1.53	1.53	1.53			###	###	###
2005-Dec-19 Mon	1.53	1.53	1.53	1.53			###	###	###
2005-Dec-16 Fri	0	0	0	0	0				0.0
2005-Dec-15 Thu	1.52	1.59	1.52	1.59	46,840	###	94.1	94.1	###
2005-Dec-14 Wed	1.52	1.52	1.52	1.52			67.8	67.8	0.1
2005-Dec-13 Tue	1.52	1.52	###	1.52			###	###	0.1
2005-Dec-12 Mon	1.53	1.53	1.52	1.52			28.0	28.0	0.1
2005-Dec-09 Fri	1.54	1.55	1.51	1.51			15.1	15.1	0.1
2005-Dec-08 Thu	1.53	1.53	1.53	1.53	93,750	###	###	###	###
2005-Dec-07 Wed	1.53	1.53	1.53	1.53	15,780	24,143	68.0	68.0	###
2005-Dec-06 Tue	1.55	1.56	1.52	1.52	64,470	99,283	###	###	0.1
2005-Dec-05 Mon	1.55	1.56	1.55	1.56	40,725	63,327	###	###	###
2005-Dec-02 Fri	1.55	1.58	1.5	1.58			###	###	0.1
2005-Dec-01 Thu	1.58	1.58	1.56	1.58			76.4	76.4	0.1
2005-Nov-30 Wed	1.56	1.58	1.56	1.58			###	###	0.1
2005-Nov-29 Tue	1.57	1.58	1.56	1.58	22,970	###	###	###	0.1
2005-Nov-28 Mon	1.57	1.58	###	1.58			69.8	69.8	0.1
2005-Nov-25 Fri	1.57	###	1.56	1.56			###	###	###
2005-Nov-24 Thu	###	###	###	###	7,442	0	###	###	0.0
2005-Nov-23 Wed	1.57	###	1.57	###			85.1	85.1	0.0
2005-Nov-22 Tue	1.58	1.585	###	1.57	56,222	44,555	###	###	0.1
2005-Nov-21 Mon	1.58	1.59	1.57	1.575	86,240	136,259	31.8	31.8	0.1
2005-Nov-18 Fri	1.56	1.57	1.56	1.57	200,354	313,554	###	###	0.1
2005-Nov-17 Thu	1.56	1.56	1.56	1.56	45,540	71,042	###	###	###
2005-Nov-16 Wed	1.53	1.57	1.53	1.57			88.7	88.7	0.1
2005-Nov-15 Tue	1.53	1.54	1.53	1.53	67,280	103,274	###	###	###
2005-Nov-14 Mon	1.53	1.53	1.53	1.53			69.0	69.0	###
2005-Nov-11 Fri	###	###	1.53	1.53	37,450	28,649	###	###	###
2005-Nov-10 Thu	###	###	1.53	1.53	75,055	###	###	###	###
2005-Nov-09 Wed	1.53	1.53	1.53	1.53			73.4	73.4	###
2005-Nov-08 Tue	1.55	1.55	1.53	1.53	42,770	###	21.1	21.1	###
2005-Nov-07 Mon	###	###	###	###	22,678	0	73.5	73.5	0.0
2005-Nov-04 Fri	###	###	1.5	1.51	92,852	###	###	###	0.1
2005-Nov-03 Thu	1.5	1.56	1.5	1.5			###	###	0.1
2005-Nov-02 Wed	1.53	1.56	1.53	1.55	61,722	###	###	###	###
2005-Nov-01 Tue	1.55	1.55	1.53	1.53			19.8	19.8	###
2005-Oct-31 Mon	1.54	1.54	1.54	1.54	20,026	30,840	63.8	63.8	###
2005-Oct-28 Fri	1.53	1.53	1.53	1.53	1,054	###	72.4	72.4	###
2005-Oct-27 Thu	1.5	1.53	1.5	1.53			86.0	86.0	###
2005-Oct-26 Wed	1.45	1.5	1.45	1.48			###	###	0.1
2005-Oct-25 Tue	1.5	1.5	1.5	1.5			69.2	69.2	0.1
2005-Oct-24 Mon	1.53	1.53	1.5	1.5			19.0	19.0	0.1
2005-Oct-21 Fri	1.53	1.53	1.53	1.53			70.3	70.3	###
2005-Oct-20 Thu	1.56	1.56	1.52	1.525	70,850	###	24.1	24.1	0.1
2005-Oct-19 Wed	1.56	1.57	1.56	1.57			82.3	82.3	0.1
2005-Oct-18 Tue	1.55	1.56	1.55	1.56			###	###	###
2005-Oct-17 Mon	1.55	1.55	1.55	1.55			70.1	70.1	###
2005-Oct-14 Fri	1.54	1.54	1.53	1.53			31.9	31.9	###
2005-Oct-13 Thu	1.55	1.55	1.54	1.54			###	###	###
2005-Oct-12 Wed	1.55	1.56	1.54	1.55			65.0	65.0	###
2005-Oct-11 Tue	1.51	###	1.51	###	31,170	###	###	###	0.0
2005-Oct-10 Mon	1.525	1.57	1.51	1.51			###	###	0.1
2005-Oct-07 Fri	1.52	1.55	1.52	###	37,142	###	###	###	0.0
2005-Oct-06 Thu	1.57	1.57	1.53	1.53	108,850	###	###	###	###
2005-Oct-05 Wed	1.56	###	1.56	1.57			85.6	85.6	0.1
2005-Oct-04 Tue	1.52	1.55	1.52	1.55			87.7	87.7	###
2005-Oct-03 Mon	0	0	0	0	0				0.0
2005-Sep-30 Fri	1.51	1.53	1.51	1.51			67.7	67.7	0.1
2005-Sep-29 Thu	1.5	1.52	1.5	1.51			70.7	70.7	0.1
2005-Sep-28 Wed	1.4	1.54	1.4	1.48			96.0	96.0	0.1
2005-Sep-27 Tue	###	1.4	1.385	###			70.7	70.7	0.0
2005-Sep-26 Mon	###	1.4	1.385	###	113,729	###	###	###	0.0
2005-Sep-23 Fri	1.385	###	###	###	93,950	0	###	###	0.0
2005-Sep-22 Thu	###	###	1.375	###	31,345	21,549	65.0	65.0	0.0
2005-Sep-21 Wed	###	1.4	###	1.4			84.4	84.4	###
2005-Sep-20 Tue	###	###	###	###	75,150	0	###	###	0.0
2005-Sep-19 Mon	###	###	###	###	56,075	0	###	###	0.0
2005-Sep-16 Fri	1.385	1.4	###	###			###	###	0.0
2005-Sep-15 Thu	###	###	###	###			###	###	0.0
2005-Sep-14 Wed	1.41	1.41	###	###	58,845	41,485	###	###	0.0
2005-Sep-13 Tue	1.4	1.41	###	1.41			73.6	73.6	###
2005-Sep-12 Mon	###	1.41	###	1.4			71.3	71.3	###
2005-Sep-09 Fri	1.4	1.41	###	###			25.0	25.0	0.0
2005-Sep-08 Thu	1.43	1.43	1.4	1.42	66,670	###	28.8	28.8	###
2005-Sep-07 Wed	###	1.42	###	1.4	132,121	###	79.8	79.8	###
2005-Sep-06 Tue	1.355	1.4	1.355	###	58,440	###	###	###	0.0
2005-Sep-05 Mon	###	###	###	###			###	###	0.0
2005-Sep-02 Fri	###	###	###	###	12,270	0	68.9	68.9	0.0
2005-Sep-01 Thu	###	###	###	###	111,549	0	64.1	64.1	0.0
2005-Aug-31 Wed	1.4	1.4	###	###			25.7	25.7	0.0
2005-Aug-30 Tue	###	###	###	###	30,150	0	67.5	67.5	0.0
2005-Aug-29 Mon	###	1.4	###	###			78.8	78.8	0.0
2005-Aug-26 Fri	1.4	1.4	###	1.4			###	###	###
2005-Aug-25 Thu	1.4	1.4	###	###			###	###	0.0
2005-Aug-24 Wed	1.4	1.4	1.4	1.4			###	###	###
2005-Aug-23 Tue	1.4	1.4	1.4	1.4	16,150	###	72.4	72.4	###
2005-Aug-22 Mon	1.42	1.42	1.4	1.4			###	###	###
2005-Aug-19 Fri	1.43	1.43	1.43	1.43			###	###	0.1
2005-Aug-18 Thu	1.44	1.44	1.43	1.43			33.6	33.6	0.1
2005-Aug-17 Wed	1.44	1.44	1.44	1.44	39,150	56,376	###	###	0.1
2005-Aug-16 Tue	1.44	1.44	1.44	1.44			65.7	65.7	0.1
2005-Aug-15 Mon	1.45	1.45	1.43	1.44	43,175	62,172	28.2	28.2	0.1
2005-Aug-12 Fri	1.45	1.45	1.45	1.45	43,850	63,582	68.6	68.6	###
2005-Aug-11 Thu	1.45	1.45	1.45	1.45			62.9	62.9	###
2005-Aug-10 Wed	1.45	1.5	1.45	1.5			###	###	0.1
2005-Aug-09 Tue	1.46	1.5	1.41	1.5	30,020	43,679	###	###	0.1
2005-Aug-08 Mon	###	1.5	1.41	1.45			87.4	87.4	###
2005-Aug-05 Fri	0	0	0	0	0				0.0
2005-Aug-04 Thu	###	1.375	###	1.375	11,380	7,823	76.9	76.9	0.1
2005-Aug-03 Wed	###	###	###	###	114,950	0	###	###	0.0
2005-Aug-02 Tue	###	###	###	###	28,970	0	###	###	0.0
2005-Aug-01 Mon	###	###	###	###			71.4	71.4	0.0
2005-Jul-29 Fri	###	###	###	###	34,150	0	72.7	72.7	0.0
2005-Jul-28 Thu	###	###	###	###	24,250	0	84.9	84.9	0.0
2005-Jul-27 Wed	###	###	###	###	64,840	0	###	###	0.0
2005-Jul-26 Tue	###	###	###	###	216,350	0	###	###	0.0
2005-Jul-25 Mon	###	###	###	###			28.0	28.0	0.0
2005-Jul-22 Fri	###	###	###	###			62.9	62.9	0.0
2005-Jul-21 Thu	###	###	###	###	39,470	0	###	###	0.0
2005-Jul-20 Wed	###	###	###	###			27.3	27.3	0.0
2005-Jul-19 Tue	1.325	1.325	###	###	12,840	###	28.9	28.9	0.0
2005-Jul-18 Mon	###	###	###	###			###	###	0.0
2005-Jul-15 Fri	###	###	###	###	42,680	0	###	###	0.0
2005-Jul-14 Thu	###	###	###	###	69,981	0	###	###	0.0
2005-Jul-13 Wed	###	###	1.28	1.285			19.4	19.4	###
2005-Jul-12 Tue	###	###	###	###			###	###	0.0
2005-Jul-11 Mon	###	###	###	###	58,320	0	###	###	0.0
2005-Jul-08 Fri	###	###	###	###	26,975	0	###	###	0.0
2005-Jul-07 Thu	###	###	###	###			###	###	0.0
2005-Jul-06 Wed	###	###	###	###			###	###	0.0
2005-Jul-05 Tue	###	###	###	###			###	###	0.0
2005-Jul-04 Mon	###	###	1.285	1.29	86,940	55,858	###	###	0.1
2005-Jul-01 Fri	###	###	###	###	21,170	0	7.4	7.4	0.0
2005-Jun-30 Thu	###	1.42	###	1.4	16,450	11,679	71.1	71.1	###
2005-Jun-29 Wed	###	###	###	###			79.8	79.8	0.0
2005-Jun-28 Tue	###	###	###	###			###	###	0.0
2005-Jun-27 Mon	###	###	###	###			###	###	0.0
2005-Jun-24 Fri	1.4	1.4	###	###			22.3	22.3	0.0
2005-Jun-23 Thu	1.385	1.4	###	1.4			80.7	80.7	###
2005-Jun-22 Wed	1.41	1.41	1.4	1.4			31.9	31.9	###
2005-Jun-21 Tue	1.44	1.44	1.41	1.41			###	###	###
2005-Jun-20 Mon	###	1.44	###	1.44	71,345	###	96.6	96.6	0.1
2005-Jun-17 Fri	###	###	###	###	26,375	0	###	###	0.0
2005-Jun-16 Thu	1.355	###	1.355	###	54,425	36,872	###	###	0.0
2005-Jun-15 Wed	###	###	###	###			###	###	0.0
2005-Jun-14 Tue	###	###	###	###	45,285	0	76.4	76.4	0.0
2005-Jun-10 Fri	###	###	###	###	13,220	0	###	###	0.0
2005-Jun-09 Thu	###	###	###	###	6,850	0	72.7	72.7	0.0
2005-Jun-08 Wed	###	###	###	###			###	###	0.0
2005-Jun-07 Tue	###	###	###	###	93,353	0	82.3	82.3	0.0
2005-Jun-06 Mon	###	1.355	1.28	1.355			82.1	82.1	###
2005-Jun-03 Fri	1.325	###	1.325	###	41,480	27,480	68.5	68.5	0.0
2005-Jun-02 Thu	###	###	###	###	46,150	0	25.9	25.9	0.0
2005-Jun-01 Wed	###	###	1.345	1.345	63,640	###	###	###	###
2005-May-31 Tue	###	1.385	###	###			###	###	0.0
2005-May-30 Mon	1.385	1.385	1.385	1.385	10,140	14,043	68.9	68.9	0.1
2005-May-27 Fri	###	1.385	###	1.385			68.2	68.2	0.1
2005-May-26 Thu	1.385	1.385	1.385	1.385	0				0.1
2005-May-25 Wed	1.385	1.385	1.385	1.385	16,450	22,783	70.5	70.5	0.1
2005-May-24 Tue	1.385	1.385	1.385	1.385			65.5	65.5	0.1
2005-May-23 Mon	1.385	1.385	###	###			###	###	0.0
2005-May-20 Fri	1.385	1.385	1.385	1.385			###	###	0.1
2005-May-19 Thu	1.385	1.385	###	###	11,970	8,289	###	###	0.0
2005-May-18 Wed	1.385	1.4	1.385	1.4			###	###	###
2005-May-17 Tue	1.4	1.4	###	1.375			###	###	0.1
2005-May-16 Mon	###	###	###	###	64,750	0	24.7	24.7	0.0
2005-May-13 Fri	1.4	1.4	###	###	25,450	###	###	###	0.0
2005-May-12 Thu	1.4	1.4	1.4	1.4			###	###	###
2005-May-11 Wed	1.44	1.44	###	1.4			###	###	###
2005-May-10 Tue	###	###	###	###			72.8	72.8	0.0
2005-May-09 Mon	1.4	1.4	###	###	130,370	91,259	25.0	25.0	0.0
2005-May-06 Fri	1.41	1.41	1.4	###			25.2	25.2	0.0
2005-May-05 Thu	1.44	1.49	###	1.45	8,840	6,585	76.2	76.2	###
2005-May-04 Wed	1.43	1.43	###	1.4			###	###	###
2005-May-03 Tue	1.4	1.42	1.4	1.4	15,280	21,544	###	###	###
2005-May-02 Mon	###	1.4	###	1.4			89.1	89.1	###
2005-Apr-29 Fri	###	###	###	###	28,550	0	###	###	0.0
2005-Apr-28 Thu	###	###	###	###	47,725	0	###	###	0.0
2005-Apr-27 Wed	1.42	1.42	###	###	28,550	20,270	15.0	15.0	0.0
2005-Apr-26 Tue	1.42	1.43	1.42	1.42	19,720	###	###	###	###
2005-Apr-22 Fri	1.41	1.42	1.41	1.42			###	###	###
2005-Apr-21 Thu	1.41	1.41	1.41	1.41			###	###	###
2005-Apr-20 Wed	1.4	1.41	1.4	1.41	63,520	89,245	76.6	76.6	###
2005-Apr-19 Tue	###	1.45	###	1.45			###	###	###
2005-Apr-18 Mon	1.4	1.4	###	1.4			###	###	###
2005-Apr-15 Fri	1.43	1.43	1.43	1.43			###	###	0.1
2005-Apr-14 Thu	1.44	1.44	1.43	1.43			40.3	40.3	0.1
2005-Apr-13 Wed	1.44	1.44	1.44	1.44			###	###	0.1
2005-Apr-12 Tue	1.46	1.46	1.44	1.46	17,250	###	72.3	72.3	0.1
2005-Apr-11 Mon	1.46	1.46	1.44	1.46	185,740	269,323	77.6	77.6	0.1
2005-Apr-08 Fri	1.47	1.47	1.45	1.46	78,340	114,376	26.6	26.6	0.1
2005-Apr-07 Thu	###	###	1.45	1.46	19,580	###	###	###	0.1
2005-Apr-06 Wed	1.47	1.47	1.45	1.45	23,250	33,945	###	###	###
2005-Apr-05 Tue	1.46	1.48	1.46	1.47	41,970	###	###	###	###
2005-Apr-04 Mon	1.5	1.5	1.45	1.455			###	###	###
2005-Apr-01 Fri	1.46	1.5	1.46	1.5	45,980	68,050	86.5	86.5	0.1
2005-Mar-31 Thu	1.45	1.45	1.43	1.45			64.4	64.4	###
2005-Mar-30 Wed	1.42	1.43	1.42	1.43			85.6	85.6	0.1
2005-Mar-29 Tue	1.44	1.44	1.42	1.42			###	###	###
2005-Mar-24 Thu	1.45	1.45	1.44	1.44	13,950	20,157	###	###	0.1
2005-Mar-23 Wed	1.5	1.5	1.45	1.47			23.6	23.6	###
2005-Mar-22 Tue	1.5	1.53	1.5	1.5	126,140	###	76.4	76.4	0.1
2005-Mar-21 Mon	1.5	1.5	1.5	1.5	102,770	154,155	###	###	0.1
2005-Mar-18 Fri	1.51	1.51	1.5	1.5	144,370	217,276	24.5	24.5	0.1
2005-Mar-17 Thu	1.52	1.52	1.51	1.51	128,688	###	###	###	0.1
2005-Mar-16 Wed	1.52	1.52	1.52	1.52			70.2	70.2	0.1
2005-Mar-15 Tue	1.52	1.52	1.52	1.52			###	###	0.1
2005-Mar-14 Mon	1.52	1.55	1.52	1.52			###	###	0.1
2005-Mar-11 Fri	1.51	1.52	1.51	1.52			71.6	71.6	0.1
2005-Mar-10 Thu	1.51	1.51	1.51	1.51			###	###	0.1
2005-Mar-09 Wed	1.51	1.52	1.51	1.51			###	###	0.1
2005-Mar-08 Tue	1.51	1.51	1.51	1.51			68.8	68.8	0.1
2005-Mar-07 Mon	1.51	1.51	1.51	1.51			68.4	68.4	0.1
2005-Mar-04 Fri	1.51	1.53	1.51	1.51			###	###	0.1
2005-Mar-03 Thu	1.5	1.51	1.47	1.51			73.1	73.1	0.1
2005-Mar-02 Wed	1.51	1.52	1.51	1.51	169,587	256,924	69.4	69.4	0.1
2005-Mar-01 Tue	1.51	1.51	1.5	1.51			###	###	0.1
2005-Feb-28 Mon	1.47	1.51	1.47	1.5	156,980	###	84.0	84.0	0.1
2005-Feb-25 Fri	1.45	1.46	1.43	1.46			###	###	0.1
2005-Feb-24 Thu	1.51	1.51	1.46	1.46			13.5	13.5	0.1
2005-Feb-23 Wed	1.51	1.51	1.48	1.48			22.2	22.2	0.1
2005-Feb-22 Tue	1.52	1.52	1.52	1.52			75.8	75.8	0.1
2005-Feb-21 Mon	1.59	1.59	1.52	1.52	32,670	###	7.8	7.8	0.1
2005-Feb-18 Fri	###	###	###	###			###	###	0.0
2005-Feb-17 Thu	###	###	###	###			71.3	71.3	0.0
2005-Feb-16 Wed	###	###	###	###	44,642	0	###	###	0.0
2005-Feb-15 Tue	###	###	###	###	208,680	0	73.7	73.7	0.0
2005-Feb-14 Mon	###	###	###	###	157,085	0	###	###	0.0
2005-Feb-11 Fri	1.59	###	1.59	###	78,280	###	69.4	69.4	0.0
2005-Feb-10 Thu	1.58	###	1.58	1.59			77.2	77.2	###
2005-Feb-09 Wed	1.58	###	1.58	1.58			73.8	73.8	0.1
2005-Feb-08 Tue	###	###	1.57	1.58			26.0	26.0	0.1
2005-Feb-07 Mon	###	###	###	###	163,170	0	9.4	9.4	0.0
2005-Feb-04 Fri	###	###	###	###			###	###	0.0
2005-Feb-03 Thu	###	###	###	###	131,350	0	###	###	0.0
2005-Feb-02 Wed	###	###	###	###	320,952	0	71.1	71.1	0.0
2005-Feb-01 Tue	###	###	###	###			###	###	0.0
2005-Jan-31 Mon	###	###	###	###			73.6	73.6	0.0
2005-Jan-28 Fri	###	###	###	###	145,720	0	28.9	28.9	0.0
2005-Jan-27 Thu	###	###	###	###			17.7	17.7	0.0
2005-Jan-25 Tue	###	###	###	###	167,750	0	###	###	0.0
2005-Jan-24 Mon	###	1.7	###	###	252,240	###	###	###	0.0
2005-Jan-21 Fri	###	###	###	###	596,020	0	90.3	90.3	0.0
2005-Jan-20 Thu	1.59	1.59	1.56	1.56	119,140	187,645	14.7	14.7	###
2005-Jan-19 Wed	1.56	###	1.55	###			90.5	90.5	0.0
2005-Jan-18 Tue	1.55	1.57	1.55	1.56	201,584	314,471	###	###	###
2005-Jan-17 Mon	###	###	1.55	1.56			7.2	7.2	###
2005-Jan-14 Fri	###	###	###	###	279,550	0	###	###	0.0
2005-Jan-13 Thu	###	###	###	###			28.0	28.0	0.0
2005-Jan-12 Wed	###	###	###	###			###	###	0.0
2005-Jan-11 Tue	###	###	###	###	172,249	0	21.3	21.3	0.0
2005-Jan-10 Mon	###	1.7	###	###	187,680	159,528	23.8	23.8	0.0
2005-Jan-07 Fri	###	###	###	###	191,080	0	###	###	0.0
2005-Jan-06 Thu	###	###	###	###			###	###	0.0
2005-Jan-05 Wed	###	###	###	###			26.2	26.2	0.0
2005-Jan-04 Tue	###	###	###	###	114,580	0	###	###	0.0
2004-Dec-31 Fri	###	###	###	###	122,940	0	###	###	0.0
2004-Dec-30 Thu	###	###	###	###	297,670	0	67.9	67.9	0.0
2004-Dec-29 Wed	###	###	###	###			###	###	0.0
2004-Dec-24 Fri	###	###	###	###			###	###	0.0
2004-Dec-23 Thu	###	###	###	###	178,158	0	###	###	0.0
2004-Dec-22 Wed	###	###	###	###	361,382	0	27.2	27.2	0.0
2004-Dec-21 Tue	###	###	###	###	74,550	0	###	###	0.0
2004-Dec-20 Mon	###	###	###	###			72.0	72.0	0.0
2004-Dec-17 Fri	1.58	###	1.58	###			78.3	78.3	0.0
2004-Dec-16 Thu	###	###	1.58	1.58			23.8	23.8	0.1
2004-Dec-15 Wed	###	###	###	###			75.0	75.0	0.0
2004-Dec-14 Tue	1.55	###	1.55	1.58	332,150	###	86.7	86.7	0.1
2004-Dec-13 Mon	1.53	1.54	1.53	1.54	411,045	630,954	###	###	###
2004-Dec-10 Fri	1.52	1.54	1.51	1.51			###	###	0.1
2004-Dec-09 Thu	1.52	1.53	1.52	1.52			74.1	74.1	0.1
2004-Dec-08 Wed	1.52	1.53	1.52	1.52	324,050	494,176	###	###	0.1
2004-Dec-07 Tue	1.53	1.54	1.53	1.53			###	###	###
2004-Dec-06 Mon	1.52	1.54	1.52	1.53			###	###	###
2004-Dec-03 Fri	1.52	1.52	1.51	1.52			73.7	73.7	0.1
2004-Dec-02 Thu	1.49	1.55	1.49	1.52	255,185	387,881	84.2	84.2	0.1
2004-Dec-01 Wed	1.54	1.55	1.52	1.52	461,150	###	###	###	0.1
2004-Nov-30 Tue	1.53	1.53	1.51	1.53			68.7	68.7	###
2004-Nov-29 Mon	1.5	1.57	1.5	1.53			86.5	86.5	###
2004-Nov-26 Fri	1.53	1.53	1.49	1.5	582,246	###	16.3	16.3	0.1
2004-Nov-25 Thu	1.53	1.53	1.51	1.52			29.0	29.0	0.1
2004-Nov-24 Wed	1.51	1.53	1.5	1.51			###	###	0.1
2004-Nov-23 Tue	1.54	1.54	1.5	1.51			16.7	16.7	0.1
2004-Nov-22 Mon	1.54	1.54	1.5	1.52	1,923,947	###	###	###	0.1
2004-Nov-19 Fri	1.53	1.55	1.52	1.53	559,245	858,441	###	###	###
2004-Nov-18 Thu	1.52	###	1.52	1.54	1,128,124	857,374	77.3	77.3	###
2004-Mar-05 Fri	1.51	1.53	1.51	1.51			69.1	69.1	0.1