(AVR) ANTERIS TECHNOLOGIES LTD Daily Prices Page 3

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

_{Currently Sun 25-Jun-08 10:13:03 AM 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

(AVR) ANTERIS TECHNOLOGIES LTD Daily Prices Page 3...

TOC Company Info for AVR Limits

Company Details for (AVR) ANTERIS TECHNOLOGIES LTD

Listing Code	AVR
Listing Name	ANTERIS TECHNOLOGIES LTD
GICS Sector	Health Care Equipment & Services
ISIN Name	AVATAR INDUSTRIES
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000AVR3

Maximum Price date available .. Thursday 5th June 2025
Latest price with VOLUME for AVR .. Thursday 5th June 2025

AVR 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	###	2	0.0
MAX	30.89	6,435,455	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for AVR Bottom

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

End of day Prices (full format),

600 Days for (AVR) ANTERIS TECHNOLOGIES LTD

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2020-Aug-26 Wed	###	4.5	###	4.4			83.3	83.3	0.3
2020-Aug-25 Tue	###	4.4	4.28	###	16,149	70,086	78.6	78.6	0.0
2020-Aug-24 Mon	###	###	###	###	10,546	0	###	###	0.0
2020-Aug-21 Fri	###	4.45	###	4.2			###	###	###
2020-Aug-20 Thu	###	###	###	###			###	###	0.0
2020-Aug-19 Wed	4.25	4.25	###	###	7,570	16,086	###	###	0.0
2020-Aug-18 Tue	###	###	###	4			70.8	70.8	0.3
2020-Aug-17 Mon	3.89	###	3.85	###	16,046	30,888	64.9	64.9	0.0
2020-Aug-14 Fri	3.7	3.81	3.7	3.8	10,524	###	80.8	80.8	###
2020-Aug-13 Thu	###	3.71	###	###			29.8	29.8	0.0
2020-Aug-12 Wed	3.48	3.72	3.48	###			###	###	0.0
2020-Aug-11 Tue	3.45	3.58	3.45	3.5	33,971	###	###	###	0.3
2020-Aug-10 Mon	3.26	3.5	3.26	3.4	26,170	88,454	88.1	88.1	0.2
2020-Aug-07 Fri	3.2	###	3.2	###	16,477	###	###	###	0.0
2020-Aug-06 Thu	3.2	3.2	###	###	5,088	8,140	###	###	0.0
2020-Aug-05 Wed	###	3.2	###	###			###	###	0.0
2020-Aug-04 Tue	###	3.28	###	###	9,957	16,329	25.8	25.8	0.0
2020-Aug-03 Mon	3.29	###	###	###			###	###	0.0
2020-Jul-31 Fri	3.5	3.5	3.28	3.28			###	###	0.2
2020-Jul-30 Thu	3.46	3.7	###	3.45	25,088	###	37.9	37.9	###
2020-Jul-29 Wed	3.55	###	3.5	3.5			33.6	33.6	0.3
2020-Jul-28 Tue	3.72	3.75	3.49	3.53	18,152	###	###	###	0.3
2020-Jul-27 Mon	3.75	###	###	###	34,486	0	###	###	0.0
2020-Jul-24 Fri	3.79	4	###	3.73	12,059	###	24.2	24.2	###
2020-Jul-23 Thu	3.79	3.85	###	###			10.5	10.5	0.0
2020-Jul-22 Wed	3.8	3.85	###	###	14,677	28,253	###	###	0.0
2020-Jul-21 Tue	###	###	3.76	3.8	36,424	68,477	2.6	2.6	###
2020-Jul-20 Mon	###	###	3.8	3.81	31,451	59,756	###	###	0.3
2020-Jul-17 Fri	4.79	4.79	###	###			1.9	1.9	0.0
2020-Jul-16 Thu	###	###	4.71	4.79			###	###	0.3
2020-Jul-15 Wed	###	5	4.77	4.8			###	###	0.3
2020-Jul-14 Tue	###	###	4.75	4.8	5,073	12,048	14.2	14.2	0.3
2020-Jul-13 Mon	###	###	###	###	2,177	0	37.3	37.3	0.0
2020-Jul-10 Fri	5.25	###	###	###	5,176	0	###	###	0.0
2020-Jul-09 Thu	###	###	###	###	0				0.0
2020-Jul-08 Wed	5.24	###	###	###			###	###	0.0
2020-Jul-07 Tue	###	5.25	###	###	8,079	###	###	###	0.0
2020-Jul-06 Mon	5.25	5.25	###	###	3,220	8,452	###	###	0.0
2020-Jul-03 Fri	5.2	5.2	###	5.2			###	###	###
2020-Jul-02 Thu	###	5.2	###	5.2			84.7	84.7	###
2020-Jul-01 Wed	4.85	###	4.85	5			78.3	78.3	0.4
2020-Jun-30 Tue	4.85	###	4.76	###	15,744	37,470	###	###	0.0
2020-Jun-29 Mon	4.8	4.85	4.79	4.85			78.4	78.4	###
2020-Jun-26 Fri	4.8	4.8	4.7	4.8			64.9	64.9	0.3
2020-Jun-25 Thu	4.82	4.83	4.7	4.75	5,877	###	38.7	38.7	###
2020-Jun-24 Wed	4.8	###	4.7	4.8	2,147	5,045	67.3	67.3	0.3
2020-Jun-23 Tue	4.85	4.85	4.78	4.8			38.0	38.0	0.3
2020-Jun-22 Mon	###	###	4.83	4.85	4,178	10,089	23.6	23.6	###
2020-Jun-19 Fri	###	###	###	###			###	###	0.0
2020-Jun-18 Thu	###	###	5	###	8,378	20,945	###	###	0.0
2020-Jun-17 Wed	5.27	5.27	###	###	8,371	22,057	###	###	0.0
2020-Jun-16 Tue	5.26	5.355	###	5.27	12,683	33,958	55.8	55.8	###
2020-Jun-15 Mon	###	###	5.26	5.26	12,343	###	15.4	15.4	0.4
2020-Jun-12 Fri	5.82	5.82	###	###	15,182	44,179	###	###	0.0
2020-Jun-11 Thu	5.84	###	5.82	5.82			57.8	57.8	0.4
2020-Jun-10 Wed	5.85	###	5.82	5.85	5,821	###	64.7	64.7	0.4
2020-Jun-09 Tue	###	###	5.84	###	10,878	###	###	###	0.0
2020-Jun-05 Fri	6	6.055	###	###	11,546	34,955	22.3	22.3	0.0
2020-Jun-04 Thu	6.4	6.4	###	###			7.0	7.0	0.0
2020-Jun-03 Wed	6.4	6.41	5.81	6			7.2	7.2	0.4
2020-Jun-02 Tue	###	###	###	###			13.1	13.1	0.0
2020-Jun-01 Mon	###	###	###	6.29			77.3	77.3	###
2020-May-29 Fri	###	###	###	###	6,459	0	5.0	5.0	0.0
2020-May-28 Thu	###	###	6.58	###	11,143	###	18.5	18.5	0.0
2020-May-27 Wed	7.2	7.2	###	###	4,987	17,953	###	###	0.0
2020-May-26 Tue	###	###	###	7	3,053	0	###	###	0.5
2020-May-25 Mon	###	###	###	###			###	###	0.0
2020-May-22 Fri	7.5	7.5	###	###			###	###	0.0
2007-Nov-27 Tue	0	0	0	0	0				0.0
2007-Nov-26 Mon	0	0	0	0	0				0.0
2007-Nov-23 Fri	0	0	0	0	0				0.0
2007-Nov-22 Thu	0	0	0	0	0				0.0
2007-Nov-21 Wed	0	0	0	0	0				0.0
2007-Nov-20 Tue	0	0	0	0	0				0.0
2007-Nov-19 Mon	0	0	0	0	0				0.0
2007-Nov-16 Fri	0	0	0	0	0				0.0
2007-Nov-15 Thu	0	0	0	0	0				0.0
2007-Nov-14 Wed	1.84	1.84	1.84	1.84	2,793,849	5,140,682	###	###	###
2007-Nov-13 Tue	1.845	1.845	1.845	1.845			67.6	67.6	###
2007-Nov-12 Mon	1.845	1.845	1.83	1.83	4,042	7,427	###	###	###
2007-Nov-09 Fri	###	1.845	###	1.845			###	###	###
2007-Nov-08 Thu	1.84	1.84	###	###			41.7	41.7	0.0
2007-Nov-07 Wed	1.83	1.83	1.83	1.83	9,655	###	###	###	###
2007-Nov-06 Tue	1.83	1.83	1.83	1.83			64.9	64.9	###
2007-Nov-05 Mon	1.83	1.83	1.825	1.83			80.6	80.6	###
2007-Nov-02 Fri	1.83	1.845	1.83	1.83	22,240	###	61.3	61.3	###
2007-Nov-01 Thu	1.83	1.845	1.83	1.845			64.9	64.9	###
2007-Oct-31 Wed	1.83	1.85	1.825	1.83			###	###	###
2007-Oct-30 Tue	1.84	1.84	1.83	1.83	168,083	###	###	###	###
2007-Oct-29 Mon	###	###	###	###			68.3	68.3	0.0
2007-Oct-26 Fri	###	###	###	###			###	###	0.0
2007-Oct-25 Thu	###	###	###	###	56,585	0	70.3	70.3	0.0
2007-Oct-24 Wed	0	0	0	0	0				0.0
2007-Oct-23 Tue	1.83	1.83	###	###			###	###	0.0
2007-Oct-22 Mon	1.82	1.82	1.82	1.82			###	###	###
2007-Oct-19 Fri	1.81	1.81	1.81	1.81			68.5	68.5	###
2007-Oct-18 Thu	1.81	1.81	###	###			31.9	31.9	0.0
2007-Oct-17 Wed	1.8	###	1.8	###			###	###	0.0
2007-Oct-16 Tue	1.8	1.8	1.8	1.8			66.6	66.6	0.1
2007-Oct-15 Mon	1.8	1.8	1.8	1.8			###	###	0.1
2007-Oct-12 Fri	###	1.8	###	1.8	60,820	###	68.0	68.0	0.1
2007-Oct-11 Thu	1.79	###	1.79	###	12,126	10,852	###	###	0.0
2007-Oct-10 Wed	1.79	1.79	1.79	1.79			###	###	0.1
2007-Oct-09 Tue	1.79	1.79	1.78	1.78			31.0	31.0	0.1
2007-Oct-08 Mon	1.79	1.79	1.79	1.79			67.7	67.7	0.1
2007-Oct-05 Fri	1.78	1.78	1.78	1.78	13,326	23,720	62.8	62.8	0.1
2007-Oct-04 Thu	1.79	1.8	1.78	1.78			###	###	0.1
2007-Oct-03 Wed	1.77	1.78	1.77	1.78	88,547	157,170	###	###	0.1
2007-Oct-02 Tue	###	1.775	###	###	53,470	47,454	###	###	0.0
2007-Oct-01 Mon	0	0	0	0	0				0.0
2007-Sep-28 Fri	1.78	1.79	1.78	1.79			63.9	63.9	0.1
2007-Sep-27 Thu	0	0	0	0	0				0.0
2007-Sep-26 Wed	###	1.78	###	1.78			67.8	67.8	0.1
2007-Sep-25 Tue	1.76	###	1.76	###	275,975	242,858	###	###	0.0
2007-Sep-24 Mon	1.76	1.76	1.76	1.76	109,080	191,980	62.2	62.2	0.1
2007-Sep-21 Fri	1.77	1.77	1.77	1.77			61.4	61.4	###
2007-Sep-20 Thu	1.78	1.78	1.77	1.77			33.4	33.4	###
2007-Sep-19 Wed	0	0	0	0	0				0.0
2007-Sep-18 Tue	1.775	1.78	1.775	1.78			80.8	80.8	0.1
2007-Sep-17 Mon	1.775	1.775	1.775	1.775			###	###	###
2007-Sep-14 Fri	1.78	1.79	1.76	1.78			###	###	0.1
2007-Sep-13 Thu	1.79	1.79	1.76	1.76			###	###	0.1
2007-Sep-12 Wed	1.8	1.8	1.79	1.79	240,842	###	###	###	0.1
2007-Sep-11 Tue	1.8	1.8	1.8	1.8			###	###	0.1
2007-Sep-10 Mon	0	0	0	0	0				0.0
2007-Sep-07 Fri	1.8	1.8	1.8	1.8	79,123	142,421	###	###	0.1
2007-Sep-06 Thu	1.8	1.8	1.8	1.8			###	###	0.1
2007-Sep-05 Wed	1.8	1.8	1.8	1.8	10,678	19,220	72.1	72.1	0.1
2007-Sep-04 Tue	1.8	1.8	1.8	1.8			68.0	68.0	0.1
2007-Sep-03 Mon	1.8	1.8	1.8	1.8	393,953	###	66.6	66.6	0.1
2007-Aug-31 Fri	1.8	1.8	1.8	1.8			54.5	54.5	0.1
2007-Aug-30 Thu	1.8	1.8	1.8	1.8			###	###	0.1
2007-Aug-29 Wed	0	0	0	0	0				0.0
2007-Aug-28 Tue	1.8	###	1.8	###			###	###	0.0
2007-Aug-27 Mon	1.79	1.8	1.79	1.8			66.2	66.2	0.1
2007-Aug-24 Fri	1.79	1.79	1.79	1.79			70.0	70.0	0.1
2007-Aug-23 Thu	1.8	1.8	1.79	1.79			26.8	26.8	0.1
2007-Aug-22 Wed	1.785	1.79	1.785	1.79	41,521	###	63.5	63.5	0.1
2007-Aug-21 Tue	1.775	1.78	1.775	1.78	13,650	###	64.0	64.0	0.1
2007-Aug-20 Mon	1.775	1.775	1.775	1.775			###	###	###
2007-Aug-17 Fri	0	0	0	0	0				0.0
2007-Aug-16 Thu	###	###	1.75	1.75			###	###	0.1
2007-Aug-15 Wed	1.82	1.82	###	###	64,880	59,040	65.8	65.8	0.0
2007-Aug-14 Tue	1.81	1.81	1.81	1.81	2,925	###	77.9	77.9	###
2007-Aug-13 Mon	1.81	1.82	1.81	1.82			###	###	###
2007-Aug-10 Fri	1.82	1.82	1.81	1.82			###	###	###
2007-Aug-09 Thu	1.82	1.83	1.82	1.83			65.5	65.5	###
2007-Aug-08 Wed	1.825	1.83	1.825	1.83	42,979	78,544	###	###	###
2007-Aug-07 Tue	1.82	1.82	1.82	1.82			###	###	###
2007-Aug-06 Mon	1.83	1.845	1.83	1.83	153,040	###	###	###	###
2007-Aug-03 Fri	1.83	1.83	1.83	1.83			69.9	69.9	###
2007-Aug-02 Thu	1.83	1.845	1.83	1.845			82.4	82.4	###
2007-Aug-01 Wed	1.82	1.82	1.82	1.82	0				###
2007-Jul-31 Tue	1.82	1.82	1.82	1.82			###	###	###
2007-Jul-30 Mon	1.83	1.83	###	1.82			27.1	27.1	###
2007-Jul-27 Fri	1.85	1.85	1.83	1.83			32.0	32.0	###
2007-Jul-26 Thu	1.86	1.86	1.85	1.86			75.5	75.5	0.1
2007-Jul-25 Wed	1.85	1.85	1.85	1.85	0				0.1
2007-Jul-24 Tue	1.83	1.85	1.83	1.85			###	###	0.1
2007-Jul-23 Mon	1.83	1.83	1.82	1.83			###	###	###
2007-Jul-20 Fri	1.83	1.85	1.83	1.85			###	###	0.1
2007-Jul-19 Thu	0	0	0	0	0				0.0
2007-Jul-18 Wed	1.83	1.85	1.83	1.85			###	###	0.1
2007-Jul-17 Tue	1.85	1.85	1.81	1.84			33.9	33.9	###
2007-Jul-16 Mon	1.84	1.85	1.8	1.85			###	###	0.1
2007-Jul-13 Fri	1.85	1.85	1.85	1.85			67.1	67.1	0.1
2007-Jul-12 Thu	1.84	1.85	1.81	1.85	19,275	35,273	###	###	0.1
2007-Jul-11 Wed	1.83	1.85	1.83	1.85			76.7	76.7	0.1
2007-Jul-10 Tue	1.82	1.83	1.82	1.82			71.2	71.2	###
2007-Jul-09 Mon	1.83	1.83	1.82	1.82			36.2	36.2	###
2007-Jul-06 Fri	1.82	1.82	1.82	1.82			###	###	###
2007-Jul-05 Thu	1.81	1.81	1.81	1.81	30,350	###	62.1	62.1	###
2007-Jul-04 Wed	1.82	###	1.82	1.82			###	###	###
2007-Jul-03 Tue	1.8	1.83	1.8	1.83	510,082	###	82.3	82.3	###
2007-Jul-02 Mon	1.83	1.83	1.8	1.8			###	###	0.1
2007-Jun-29 Fri	1.75	1.85	1.75	1.83	370,351	###	###	###	###
2007-Jun-28 Thu	###	###	###	###	8,070	0	###	###	0.0
2007-Jun-27 Wed	###	###	###	###	3,488	0	###	###	0.0
2007-Jun-26 Tue	###	###	###	###	28,971	0	45.1	45.1	0.0
2007-Jun-25 Mon	###	###	###	###	3,152	0	72.3	72.3	0.0
2007-Jun-22 Fri	###	###	###	###	27,626	0	63.7	63.7	0.0
2007-Jun-21 Thu	###	###	###	###	20,640	0	###	###	0.0
2007-Jun-20 Wed	###	###	###	###			###	###	0.0
2007-Jun-19 Tue	###	###	###	###	22,153	0	###	###	0.0
2007-Jun-18 Mon	###	###	###	###	54,470	0	###	###	0.0
2007-Jun-15 Fri	###	###	###	###	37,341	0	66.0	66.0	0.0
2007-Jun-14 Thu	###	###	###	###			66.9	66.9	0.0
2007-Jun-13 Wed	###	###	###	###	51,576	0	###	###	0.0
2007-Jun-12 Tue	###	###	###	###			###	###	0.0
2007-Jun-08 Fri	###	###	###	###			66.0	66.0	0.0
2007-Jun-07 Thu	###	###	###	###			###	###	0.0
2007-Jun-06 Wed	###	###	###	###			###	###	0.0
2007-Jun-05 Tue	###	###	###	###			68.9	68.9	0.0
2007-Jun-04 Mon	###	###	###	###			21.6	21.6	0.0
2007-Jun-01 Fri	###	###	###	###			###	###	0.0
2007-May-31 Thu	###	###	###	###			28.7	28.7	0.0
2007-May-30 Wed	1.625	1.625	###	###			27.8	27.8	0.0
2007-May-29 Tue	1.625	1.625	###	1.625	6,027	###	###	###	###
2007-May-28 Mon	###	###	###	###			###	###	0.0
2007-May-25 Fri	###	###	###	###			###	###	0.0
2007-May-24 Thu	###	###	###	###	640	0	73.2	73.2	0.0
2007-May-23 Wed	###	###	###	###			26.6	26.6	0.0
2007-May-22 Tue	###	###	###	###	13,884	0	35.3	35.3	0.0
2007-May-21 Mon	###	###	###	###			###	###	0.0
2007-May-18 Fri	###	###	###	###			70.8	70.8	0.0
2007-May-17 Thu	1.625	1.625	1.625	1.625			65.4	65.4	###
2007-May-16 Wed	1.625	1.625	1.625	1.625	12,240	###	###	###	###
2007-May-15 Tue	###	###	###	###	14,755	0	###	###	0.0
2007-May-14 Mon	###	###	###	###			###	###	0.0
2007-May-11 Fri	###	###	###	###			71.7	71.7	0.0
2007-May-10 Thu	###	###	###	###			###	###	0.0
2007-May-09 Wed	###	###	###	###	57,255	0	71.8	71.8	0.0
2007-May-08 Tue	###	###	###	###	1,280	0	71.5	71.5	0.0
2007-May-07 Mon	###	###	###	###			###	###	0.0
2007-May-04 Fri	###	###	###	###	55,640	0	###	###	0.0
2007-May-03 Thu	1.59	###	1.59	###			###	###	0.0
2007-May-02 Wed	1.59	###	1.59	###			###	###	0.0
2007-May-01 Tue	###	###	1.59	###	11,153	###	###	###	0.0
2007-Apr-30 Mon	1.59	1.59	1.59	1.59			###	###	###
2007-Apr-27 Fri	###	###	###	###	6,650	0	80.1	80.1	0.0
2007-Apr-26 Thu	###	###	###	###			69.8	69.8	0.0
2007-Apr-24 Tue	###	###	###	###			69.8	69.8	0.0
2007-Apr-23 Mon	1.575	###	1.57	###	18,373	14,422	###	###	0.0
2007-Apr-20 Fri	###	###	1.5	1.5			3.4	3.4	0.1
2007-Apr-19 Thu	1.59	1.59	1.59	1.59			76.6	76.6	###
2007-Apr-18 Wed	###	###	1.58	1.59			25.8	25.8	###
2007-Apr-17 Tue	###	###	###	###	4,650	0	###	###	0.0
2007-Apr-16 Mon	###	###	###	###			64.9	64.9	0.0
2007-Apr-13 Fri	###	###	###	###	25,687	0	###	###	0.0
2007-Apr-12 Thu	###	###	###	###			###	###	0.0
2007-Apr-11 Wed	###	###	###	###			###	###	0.0
2007-Apr-10 Tue	###	###	###	###			###	###	0.0
2007-Apr-05 Thu	###	###	###	###			###	###	0.0
2007-Apr-04 Wed	###	###	###	###	40,780	0	62.8	62.8	0.0
2007-Apr-03 Tue	###	###	###	###			###	###	0.0
2007-Apr-02 Mon	###	###	###	###	10,856	0	###	###	0.0
2007-Mar-30 Fri	###	###	###	###	17,850	0	###	###	0.0
2007-Mar-29 Thu	###	###	###	###			62.7	62.7	0.0
2007-Mar-28 Wed	###	###	###	###			34.1	34.1	0.0
2007-Mar-27 Tue	###	###	###	###			72.9	72.9	0.0
2007-Mar-26 Mon	###	###	###	###			66.6	66.6	0.0
2007-Mar-23 Fri	###	###	###	###			###	###	0.0
2007-Mar-22 Thu	###	###	###	###			70.8	70.8	0.0
2007-Mar-21 Wed	0	0	0	0	0				0.0
2007-Mar-20 Tue	###	###	###	###			74.1	74.1	0.0
2007-Mar-19 Mon	###	###	###	###			78.6	78.6	0.0
2007-Mar-16 Fri	###	###	###	###	46,284	0	67.8	67.8	0.0
2007-Mar-15 Thu	###	###	###	###	37,584	0	###	###	0.0
2007-Mar-14 Wed	###	###	###	###	4,247	0	29.6	29.6	0.0
2007-Mar-13 Tue	###	###	###	###			###	###	0.0
2007-Mar-12 Mon	###	###	###	###			###	###	0.0
2007-Mar-09 Fri	###	###	###	###			###	###	0.0
2007-Mar-08 Thu	###	###	###	###			30.3	30.3	0.0
2007-Mar-07 Wed	###	###	###	###	280	0	###	###	0.0
2007-Mar-06 Tue	###	###	###	###			###	###	0.0
2007-Mar-05 Mon	###	###	###	###			88.7	88.7	0.0
2007-Mar-02 Fri	0	0	0	0	0				0.0
2007-Mar-01 Thu	1.7	1.7	1.7	1.7			###	###	###
2007-Feb-28 Wed	###	1.7	###	1.7	49,646	###	###	###	###
2007-Feb-27 Tue	###	1.7	###	1.7			89.3	89.3	###
2007-Feb-26 Mon	###	###	###	###			64.2	64.2	0.0
2007-Feb-23 Fri	1.685	1.685	###	###			###	###	0.0
2007-Feb-22 Thu	###	###	###	###	480	0	66.1	66.1	0.0
2007-Feb-21 Wed	1.675	1.675	1.675	1.675			72.5	72.5	###
2007-Feb-20 Tue	###	1.675	###	1.675			###	###	###
2007-Feb-19 Mon	0	0	0	0	0				0.0
2007-Feb-16 Fri	###	###	###	###			69.8	69.8	0.0
2007-Feb-15 Thu	###	###	###	###	1,755	0	69.0	69.0	0.0
2007-Feb-14 Wed	###	###	###	###			30.9	30.9	0.0
2007-Feb-13 Tue	###	###	###	###			###	###	0.0
2007-Feb-12 Mon	###	###	###	###			###	###	0.0
2007-Feb-09 Fri	###	###	###	###			###	###	0.0
2007-Feb-08 Thu	###	###	###	###			66.4	66.4	0.0
2007-Feb-07 Wed	###	###	###	###			71.3	71.3	0.0
2007-Feb-06 Tue	###	###	###	###	42,357	0	###	###	0.0
2007-Feb-05 Mon	###	###	###	###	37,443	0	30.9	30.9	0.0
2007-Feb-02 Fri	###	###	###	###			65.7	65.7	0.0
2007-Feb-01 Thu	###	###	###	###			###	###	0.0
2007-Jan-31 Wed	###	###	###	###	2	0	69.9	69.9	0.0
2007-Jan-30 Tue	1.7	1.7	1.7	1.7			65.1	65.1	###
2007-Jan-29 Mon	1.7	1.7	1.7	1.7			71.3	71.3	###
2007-Jan-25 Thu	###	1.73	###	1.73			###	###	###
2007-Jan-24 Wed	###	###	###	###			###	###	0.0
2007-Jan-23 Tue	###	###	###	###			###	###	0.0
2007-Jan-22 Mon	###	###	###	###	3,878	0	###	###	0.0
2007-Jan-19 Fri	###	###	###	###			63.9	63.9	0.0
2007-Jan-18 Thu	1.73	1.73	###	###	2,258	1,953	###	###	0.0
2007-Jan-17 Wed	###	1.73	###	1.73			88.6	88.6	###
2007-Jan-16 Tue	1.7	1.7	###	###			23.0	23.0	0.0
2007-Jan-15 Mon	1.73	1.73	1.625	###			5.4	5.4	0.0
2007-Jan-12 Fri	###	1.7	###	1.7			###	###	###
2007-Jan-11 Thu	0	0	0	0	0				0.0
2007-Jan-10 Wed	###	###	###	###			77.0	77.0	0.0
2007-Jan-09 Tue	0	0	0	0	0				0.0
2007-Jan-08 Mon	###	###	###	###			###	###	0.0
2007-Jan-05 Fri	###	###	###	###			###	###	0.0
2007-Jan-04 Thu	0	0	0	0	0				0.0
2007-Jan-03 Wed	###	###	###	###			75.6	75.6	0.0
2007-Jan-02 Tue	###	###	###	###	34,246	0	70.1	70.1	0.0
2006-Dec-29 Fri	###	###	1.625	1.625			###	###	###
2006-Dec-28 Thu	1.625	1.625	1.625	1.625			###	###	###
2006-Dec-27 Wed	0	0	0	0	0				0.0
2006-Dec-22 Fri	###	###	###	###	2,222	0	###	###	0.0
2006-Dec-21 Thu	###	###	###	###			###	###	0.0
2006-Dec-20 Wed	###	###	###	###			###	###	0.0
2006-Dec-19 Tue	###	1.625	###	###	12,047	9,788	###	###	0.0
2006-Dec-18 Mon	###	###	###	###			66.3	66.3	0.0
2006-Dec-15 Fri	###	###	###	###	9,658	0	33.8	33.8	0.0
2006-Dec-14 Thu	###	###	###	###	11,151	0	###	###	0.0
2006-Dec-13 Wed	###	###	###	###			32.6	32.6	0.0
2006-Dec-12 Tue	###	###	###	###			###	###	0.0
2006-Dec-11 Mon	###	###	###	###			67.3	67.3	0.0
2006-Dec-08 Fri	0	0	0	0	0				0.0
2006-Dec-07 Thu	###	1.625	###	1.625			###	###	###
2006-Dec-06 Wed	###	###	###	###			###	###	0.0
2006-Dec-05 Tue	0	0	0	0	0				0.0
2006-Dec-04 Mon	###	###	###	###			68.4	68.4	0.0
2006-Dec-01 Fri	###	###	###	###			###	###	0.0
2006-Nov-30 Thu	###	###	###	###	31,755	0	###	###	0.0
2006-Nov-29 Wed	###	###	###	###			59.7	59.7	0.0
2006-Nov-28 Tue	###	###	###	###	16,841	0	###	###	0.0
2006-Nov-27 Mon	0	0	0	0	0				0.0
2006-Nov-24 Fri	###	###	###	###	23,125	0	###	###	0.0
2006-Nov-23 Thu	###	###	###	###			###	###	0.0
2006-Nov-22 Wed	###	###	###	###			###	###	0.0
2006-Nov-21 Tue	###	###	###	###			81.1	81.1	0.0
2006-Nov-20 Mon	###	###	###	###	3,573	0	###	###	0.0
2006-Nov-17 Fri	###	###	###	###			64.9	64.9	0.0
2006-Nov-16 Thu	###	###	###	###			###	###	0.0
2006-Nov-15 Wed	###	###	###	###			68.4	68.4	0.0
2006-Nov-14 Tue	###	###	###	###			64.9	64.9	0.0
2006-Nov-13 Mon	###	###	###	###	6,977	0	###	###	0.0
2006-Nov-10 Fri	###	###	###	###			77.9	77.9	0.0
2006-Nov-09 Thu	###	###	###	###			###	###	0.0
2006-Nov-08 Wed	###	###	###	###			75.1	75.1	0.0
2006-Nov-07 Tue	###	###	###	###	6,544	0	68.1	68.1	0.0
2006-Nov-06 Mon	###	###	###	###			63.9	63.9	0.0
2006-Nov-03 Fri	###	1.7	###	###	37,875	###	###	###	0.0
2006-Nov-02 Thu	###	###	###	###	17,587	0	###	###	0.0
2006-Nov-01 Wed	###	1.625	###	1.625	37,650	###	73.1	73.1	###
2006-Oct-31 Tue	###	###	###	###			###	###	0.0
2006-Oct-30 Mon	###	###	###	###	73,053	0	69.8	69.8	0.0
2006-Oct-27 Fri	###	###	###	###			70.1	70.1	0.0
2006-Oct-26 Thu	###	###	1.555	###	37,482	29,142	65.2	65.2	0.0
2006-Oct-25 Wed	###	###	###	###			###	###	0.0
2006-Oct-24 Tue	###	###	###	###			###	###	0.0
2006-Oct-23 Mon	###	###	###	###			67.5	67.5	0.0
2006-Oct-20 Fri	###	1.645	###	1.645			74.2	74.2	0.1
2006-Oct-19 Thu	###	###	###	###			79.4	79.4	0.0
2006-Oct-18 Wed	###	###	###	###	11,541	0	###	###	0.0
2006-Oct-17 Tue	0	0	0	0	0				0.0
2006-Oct-16 Mon	###	###	###	###	32,981	0	###	###	0.0
2006-Oct-13 Fri	###	###	###	###	7,728	0	27.1	27.1	0.0
2006-Oct-12 Thu	###	###	###	###			29.0	29.0	0.0
2006-Oct-11 Wed	1.625	###	###	###	62,028	0	63.6	63.6	0.0
2006-Oct-10 Tue	###	###	###	###			61.6	61.6	0.0
2006-Oct-09 Mon	###	###	###	###			###	###	0.0
2006-Oct-06 Fri	###	###	###	###			###	###	0.0
2006-Oct-05 Thu	0	0	0	0	0				0.0
2006-Oct-04 Wed	###	###	###	###			68.8	68.8	0.0
2006-Oct-03 Tue	###	###	###	###			27.5	27.5	0.0
2006-Oct-02 Mon	1.59	###	1.59	###			###	###	0.0
2006-Sep-29 Fri	1.52	1.58	1.51	1.58			91.0	91.0	0.1
2006-Sep-28 Thu	1.5	1.51	1.5	1.51	13,081	19,686	70.3	70.3	0.1
2006-Sep-27 Wed	###	1.51	1.49	1.49			22.1	22.1	###
2006-Sep-26 Tue	1.5	1.5	1.49	1.49			###	###	###
2006-Sep-25 Mon	1.53	1.53	1.49	1.5			14.8	14.8	0.1
2006-Sep-22 Fri	1.54	1.54	1.54	1.54	6,020	9,270	###	###	###
2006-Sep-21 Thu	1.54	1.55	1.53	1.54	24,429	37,620	###	###	###
2006-Sep-20 Wed	1.53	1.53	1.53	1.53	37,344	###	###	###	###
2006-Sep-19 Tue	1.53	1.53	1.52	1.52			###	###	0.1
2006-Sep-18 Mon	1.52	1.53	1.52	1.53			73.1	73.1	###
2006-Sep-15 Fri	1.52	1.52	1.51	1.52			66.7	66.7	0.1
2006-Sep-14 Thu	1.53	1.57	###	1.54	29,275	22,980	67.7	67.7	###
2006-Sep-13 Wed	1.53	1.55	1.48	1.53	138,854	###	###	###	###
2006-Sep-12 Tue	1.58	1.58	1.5	1.54			###	###	###
2006-Sep-11 Mon	1.645	1.645	###	###			###	###	0.0
2006-Sep-08 Fri	1.72	1.72	1.7	1.7			###	###	###
2006-Sep-07 Thu	1.76	###	1.75	1.755			###	###	0.1
2006-Sep-06 Wed	1.82	1.82	1.8	1.8	40,625	###	24.8	24.8	0.1
2006-Sep-05 Tue	1.84	1.85	1.8	1.8	45,725	83,448	###	###	0.1
2006-Sep-04 Mon	1.85	1.86	1.84	1.86			71.9	71.9	0.1
2006-Sep-01 Fri	1.83	1.85	1.83	1.83			69.1	69.1	###
2006-Aug-31 Thu	1.84	1.84	1.83	1.83			###	###	###
2006-Aug-30 Wed	1.85	1.85	1.84	1.85	44,950	###	###	###	0.1
2006-Aug-29 Tue	1.87	###	1.85	1.85			21.9	21.9	0.1
2006-Aug-28 Mon	###	###	1.8	1.87			21.6	21.6	###
2006-Aug-25 Fri	###	###	###	###			###	###	0.0
2006-Aug-24 Thu	###	###	###	###			###	###	0.0
2006-Aug-23 Wed	###	###	###	###			###	###	0.0
2006-Aug-22 Tue	###	2	###	###			86.9	86.9	0.0
2006-Aug-21 Mon	###	2	###	###	322,145	322,145	87.9	87.9	0.0
2006-Aug-18 Fri	1.785	1.8	1.785	1.8			###	###	0.1
2006-Aug-17 Thu	1.78	1.8	1.78	1.8			72.8	72.8	0.1
2006-Aug-16 Wed	1.8	1.8	1.8	1.8			###	###	0.1
2006-Aug-15 Tue	1.8	1.8	1.8	1.8			77.8	77.8	0.1
2006-Aug-14 Mon	1.79	1.8	1.79	1.8	21,455	###	72.1	72.1	0.1
2006-Aug-11 Fri	1.79	1.79	1.79	1.79			69.8	69.8	0.1
2006-Aug-10 Thu	1.8	1.8	1.79	1.79			26.2	26.2	0.1
2006-Aug-09 Wed	1.79	1.83	1.79	1.8			###	###	0.1
2006-Aug-08 Tue	1.8	1.8	1.8	1.8			###	###	0.1
2006-Aug-07 Mon	1.75	1.8	1.75	1.8	40,576	72,022	89.9	89.9	0.1
2006-Aug-04 Fri	1.79	1.8	1.78	1.79			73.9	73.9	0.1
2006-Aug-03 Thu	0	0	0	0	0				0.0
2006-Aug-02 Wed	###	1.74	###	1.7			79.1	79.1	###
2006-Aug-01 Tue	###	###	###	###			###	###	0.0
2006-Jul-31 Mon	1.675	###	1.675	###			###	###	0.0
2006-Jul-28 Fri	1.7	1.7	###	###	14,540	12,359	###	###	0.0
2006-Jul-27 Thu	###	1.71	###	1.71			###	###	0.1
2006-Jul-26 Wed	###	###	###	###			###	###	0.0
2006-Jul-25 Tue	###	1.7	###	###	21,447	18,229	75.5	75.5	0.0
2006-Jul-24 Mon	###	###	###	###			75.8	75.8	0.0
2006-Jul-21 Fri	###	###	###	###			81.6	81.6	0.0
2006-Jul-20 Thu	###	###	###	###			70.5	70.5	0.0
2006-Jul-19 Wed	###	1.625	###	###	39,028	###	75.6	75.6	0.0
2006-Jul-18 Tue	###	###	###	###			###	###	0.0
2006-Jul-17 Mon	1.7	1.7	###	###			###	###	0.0
2006-Jul-14 Fri	1.7	1.7	1.7	1.7			78.2	78.2	###
2006-Jul-13 Thu	1.7	1.7	1.7	1.7			###	###	###
2006-Jul-12 Wed	1.7	1.75	1.7	1.7	22,950	39,588	###	###	###
2006-Jul-11 Tue	1.75	1.75	1.75	1.75			72.4	72.4	0.1
2006-Jul-10 Mon	1.75	1.75	1.75	1.75	10,783	18,870	###	###	0.1
2006-Jul-07 Fri	1.76	1.76	1.76	1.76			###	###	0.1
2006-Jul-06 Thu	###	###	1.76	1.76	45,648	40,170	###	###	0.1
2006-Jul-05 Wed	1.81	1.86	1.76	1.76	50,357	91,146	###	###	0.1
2006-Jul-04 Tue	1.76	1.81	1.76	1.8	27,052	48,287	###	###	0.1
2006-Jul-03 Mon	1.75	1.76	1.7	1.75			66.1	66.1	0.1
2006-Jun-30 Fri	###	1.75	###	1.75	35,381	30,958	###	###	0.1
2006-Jun-28 Wed	###	###	###	###			###	###	0.0
2006-Jun-27 Tue	###	###	###	###			###	###	0.0
2006-Jun-26 Mon	###	###	###	###	14,188	0	###	###	0.0
2006-Jun-23 Fri	###	###	###	###	30,270	0	72.7	72.7	0.0
2006-Jun-22 Thu	###	###	###	###			###	###	0.0
2006-Jun-21 Wed	###	###	###	###	30,488	0	70.7	70.7	0.0
2006-Jun-20 Tue	1.59	###	1.59	###	20,844	16,570	###	###	0.0
2006-Jun-19 Mon	1.555	1.555	1.555	1.555	2,072	3,221	###	###	###
2006-Jun-16 Fri	1.59	###	1.59	###			63.8	63.8	0.0
2006-Jun-15 Thu	1.53	1.53	1.53	1.53			62.7	62.7	###
2006-Jun-14 Wed	###	###	1.5	1.5	37,924	28,443	6.6	6.6	0.1
2006-Jun-13 Tue	###	###	###	###			###	###	0.0
2006-Jun-09 Fri	###	###	###	###			###	###	0.0
2006-Jun-08 Thu	1.55	1.55	1.55	1.55			84.9	84.9	###
2006-Jun-07 Wed	1.575	1.575	1.55	1.55			21.3	21.3	###
2006-Jun-06 Tue	###	###	1.57	1.57	5,577	4,377	21.9	21.9	0.1
2006-Jun-05 Mon	1.55	###	1.55	###	46,585	###	###	###	0.0
2006-Jun-02 Fri	1.54	1.54	1.54	1.54			###	###	###
2006-Jun-01 Thu	1.525	1.53	1.525	1.53			69.5	69.5	###
2006-May-31 Wed	1.485	1.5	1.48	1.5			###	###	0.1
2006-May-30 Tue	1.5	1.5	1.5	1.5	4,456	6,684	###	###	0.1
2006-May-29 Mon	1.49	1.49	1.48	1.48			###	###	0.1
2006-May-26 Fri	1.48	1.485	1.48	1.48			###	###	0.1
2006-May-25 Thu	1.5	1.5	1.48	1.48			28.1	28.1	0.1
2006-May-24 Wed	1.45	1.5	1.44	1.5			84.8	84.8	0.1
2006-May-23 Tue	1.46	1.46	1.44	1.45			###	###	###
2006-May-22 Mon	1.48	1.48	1.46	1.46	76,881	###	50.2	50.2	0.1
2006-May-19 Fri	1.49	1.49	1.49	1.49	4,953	7,379	###	###	###
2006-May-18 Thu	1.5	1.5	1.5	1.5			###	###	0.1
2006-May-17 Wed	1.52	1.54	1.5	1.5			###	###	0.1
2006-May-16 Tue	1.48	1.51	1.48	1.51			87.3	87.3	0.1
2006-May-15 Mon	1.5	1.5	1.48	1.48			33.4	33.4	0.1
2006-May-12 Fri	1.48	1.5	1.48	1.5			###	###	0.1
2006-May-11 Thu	1.47	1.485	1.47	1.485	109,680	162,052	75.3	75.3	###
2006-May-10 Wed	###	###	1.46	1.46	14,382	###	36.5	36.5	0.1
2006-May-09 Tue	1.49	1.49	1.46	1.46	20,670	30,488	17.0	17.0	0.1
2006-May-08 Mon	1.49	1.49	1.47	1.49	10,545	###	65.0	65.0	###
2006-May-05 Fri	1.5	1.5	1.45	1.45			###	###	###
2006-May-04 Thu	1.41	1.49	1.41	1.49	17,675	25,628	###	###	###
2006-May-03 Wed	1.54	1.54	1.5	1.51	19,546	###	###	###	0.1
2006-May-02 Tue	1.545	1.55	1.54	1.54			40.9	40.9	###
2006-May-01 Mon	1.57	1.57	1.57	1.57			67.3	67.3	0.1
2006-Apr-28 Fri	1.58	1.58	###	1.58			69.0	69.0	0.1
2006-Apr-27 Thu	###	1.58	###	1.58			###	###	0.1
2006-Apr-26 Wed	1.56	1.56	1.52	1.52	4,285	###	###	###	0.1
2006-Apr-24 Mon	###	1.52	1.5	1.52	53,143	80,245	###	###	0.1
2006-Apr-21 Fri	1.525	1.525	1.5	###			###	###	0.0
2006-Apr-20 Thu	1.55	1.55	1.525	1.525	18,878	29,024	21.7	21.7	0.1
2006-Apr-19 Wed	1.57	1.57	1.56	1.56			36.8	36.8	###
2006-Apr-18 Tue	1.57	1.57	1.57	1.57			64.5	64.5	0.1
2006-Apr-13 Thu	1.55	1.59	1.55	1.59	26,050	###	###	###	###
2006-Apr-11 Tue	###	###	###	###			###	###	0.0
2006-Apr-10 Mon	###	###	###	###			###	###	0.0
2006-Apr-07 Fri	###	###	###	###			77.1	77.1	0.0
2006-Apr-06 Thu	###	###	###	###	17,050	0	63.4	63.4	0.0
2006-Apr-05 Wed	###	###	###	###	59,558	0	###	###	0.0
2006-Apr-04 Tue	###	###	###	###	31,288	0	24.1	24.1	0.0
2006-Apr-03 Mon	###	###	###	###	3,676	0	###	###	0.0
2006-Mar-31 Fri	###	###	1.625	###			###	###	0.0
2006-Mar-30 Thu	###	###	###	###			34.1	34.1	0.0
2006-Mar-29 Wed	###	###	###	###	9,271	0	###	###	0.0
2006-Mar-28 Tue	###	###	###	###	3,320	0	###	###	0.0
2006-Mar-27 Mon	###	###	###	###			###	###	0.0
2006-Mar-24 Fri	###	1.625	1.59	###	10,120	###	###	###	0.0
2006-Mar-23 Thu	###	1.625	1.59	1.625			###	###	###
2006-Mar-22 Wed	###	###	###	###	30,775	0	###	###	0.0
2006-Mar-21 Tue	###	###	###	###	11,458	0	###	###	0.0
2006-Mar-20 Mon	###	###	###	###	70,622	0	67.1	67.1	0.0
2006-Mar-17 Fri	###	###	###	###			68.2	68.2	0.0
2006-Mar-16 Thu	###	###	###	###	7,870	0	###	###	0.0
2006-Mar-15 Wed	0	0	0	0	0				0.0
2006-Mar-14 Tue	###	###	###	###	11,974	0	9.3	9.3	0.0
2006-Mar-13 Mon	###	###	###	###	24,341	0	###	###	0.0
2006-Mar-10 Fri	1.7	1.7	1.7	1.7	47,473	###	###	###	###
2006-Mar-09 Thu	###	1.71	###	1.7	69,746	###	89.8	89.8	###
2006-Mar-08 Wed	###	###	1.59	###	54,850	###	###	###	0.0
2006-Mar-07 Tue	1.58	###	1.57	###			88.5	88.5	0.0
2006-Mar-06 Mon	1.57	1.58	1.57	1.58			###	###	0.1
2006-Mar-03 Fri	0	0	0	0	0				0.0
2006-Mar-02 Thu	###	###	1.525	1.55	39,475	###	###	###	###
2006-Mar-01 Wed	###	###	###	###			85.6	85.6	0.0
2006-Feb-28 Tue	###	###	###	###	119,586	0	###	###	0.0
2006-Feb-27 Mon	1.52	###	1.52	###	103,350	78,546	94.7	94.7	0.0
2006-Feb-24 Fri	1.49	1.5	1.45	1.46	33,784	###	16.4	16.4	0.1
2006-Feb-23 Thu	###	1.41	###	1.41			###	###	###
2006-Feb-22 Wed	1.25	1.28	1.25	1.28			###	###	###
2006-Feb-21 Tue	1.27	1.27	1.25	1.25	14,423	18,172	18.2	18.2	###
2006-Feb-20 Mon	1.27	1.27	1.27	1.27			###	###	###
2006-Feb-17 Fri	1.28	1.28	1.28	1.28			70.1	70.1	###
2006-Feb-16 Thu	###	###	1.27	1.27			6.2	6.2	###
2006-Feb-15 Wed	###	###	###	###			###	###	0.0
2006-Feb-14 Tue	###	###	###	###			###	###	0.0
2006-Feb-13 Mon	###	###	1.25	1.26			###	###	###
2006-Feb-10 Fri	###	###	###	###	750	0	###	###	0.0
2006-Feb-09 Thu	0	0	0	0	0				0.0
2006-Feb-08 Wed	###	###	###	###	8,644	0	37.5	37.5	0.0
2006-Feb-07 Tue	###	###	###	###			###	###	0.0
2006-Feb-06 Mon	###	###	###	###			63.5	63.5	0.0
2006-Feb-03 Fri	###	###	###	###			78.1	78.1	0.0
2006-Feb-02 Thu	1.385	###	###	###	21,242	0	10.7	10.7	0.0
2006-Feb-01 Wed	1.385	1.385	1.385	1.385			###	###	0.1
2006-Jan-31 Tue	0	0	0	0	0				0.0
2006-Jan-30 Mon	1.4	1.41	1.385	1.385	22,748	###	###	###	0.1
2006-Jan-27 Fri	###	###	###	###			###	###	0.0
2006-Jan-25 Wed	###	###	###	###			###	###	0.0
2006-Jan-24 Tue	###	###	###	###			68.8	68.8	0.0
2006-Jan-23 Mon	###	###	###	###			###	###	0.0
2006-Jan-20 Fri	1.375	1.375	###	###			23.5	23.5	0.0
2006-Jan-19 Thu	###	###	###	###	19,182	0	###	###	0.0
2006-Jan-18 Wed	0	0	0	0	0				0.0
2006-Jan-17 Tue	###	###	###	###			###	###	0.0
2006-Jan-16 Mon	0	0	0	0	0				0.0
2006-Jan-13 Fri	###	###	###	###	21,943	0	80.9	80.9	0.0
2006-Jan-12 Thu	###	###	###	###			9.8	9.8	0.0
2006-Jan-11 Wed	###	###	###	###			95.4	95.4	0.0
2006-Jan-10 Tue	0	0	0	0	0				0.0
2006-Jan-09 Mon	1.25	###	1.25	###			###	###	0.0
2006-Jan-06 Fri	###	1.245	###	1.245	16,856	###	90.1	90.1	0.1
2006-Jan-05 Thu	1.25	1.25	1.2	###			###	###	0.0
2006-Jan-04 Wed	1.25	1.25	1.25	1.25	15,950	###	###	###	###
2006-Jan-03 Tue	1.27	1.28	1.25	1.25	27,780	35,141	15.3	15.3	###
2005-Dec-30 Fri	1.28	1.28	1.28	1.28			###	###	###
2005-Dec-29 Thu	1.25	1.25	1.245	1.245	7,144	###	22.4	22.4	0.1
2005-Dec-28 Wed	###	###	###	###	2,120	0	###	###	0.0
2005-Dec-27 Tue	###	###	###	###			21.7	21.7	0.0
2005-Dec-23 Fri	###	###	###	###			21.7	21.7	0.0
2005-Dec-22 Thu	0	0	0	0	0				0.0
2005-Dec-21 Wed	0	0	0	0	0				0.0
2005-Dec-20 Tue	###	###	###	###			###	###	0.0
2005-Dec-19 Mon	1.345	###	1.345	###			74.9	74.9	0.0
2005-Dec-16 Fri	###	###	###	###			22.3	22.3	0.0
2005-Dec-15 Thu	1.325	1.325	###	###			35.7	35.7	0.0
2005-Dec-14 Wed	1.325	1.325	1.325	1.325	16,247	21,527	67.8	67.8	0.1
2005-Dec-13 Tue	###	###	###	###	2,328	0	###	###	0.0
2005-Dec-12 Mon	###	###	###	###	21,648	0	###	###	0.0
2005-Dec-09 Fri	###	###	###	###			###	###	0.0
2005-Dec-08 Thu	###	1.385	###	1.385			86.3	86.3	0.1
2005-Dec-07 Wed	###	###	###	###			90.9	90.9	0.0
2005-Dec-06 Tue	###	###	###	###	21,784	0	###	###	0.0
2005-Dec-05 Mon	###	1.275	1.24	1.255	57,287	###	###	###	###
2005-Dec-02 Fri	1.22	1.29	1.22	1.29	22,844	###	96.2	96.2	0.1
2005-Dec-01 Thu	1.26	1.26	1.155	1.2			6.6	6.6	0.1
2005-Nov-30 Wed	1.325	1.325	1.2	1.27			###	###	###
2005-Nov-29 Tue	0	0	0	0	0				0.0
2005-Nov-28 Mon	###	1.375	###	1.375			###	###	0.1
2005-Nov-25 Fri	0	0	0	0	0				0.0
2005-Nov-24 Thu	###	###	###	###			###	###	0.0
2005-Nov-23 Wed	1.43	1.43	###	###	14,148	###	10.2	10.2	0.0
2005-Nov-22 Tue	1.46	###	###	1.44			###	###	0.1
2005-Nov-21 Mon	###	1.45	###	1.45	52,622	38,150	93.9	93.9	###
2005-Nov-18 Fri	###	1.4	###	###			82.4	82.4	0.0
2005-Nov-17 Thu	###	###	1.28	###			###	###	0.0
2005-Nov-16 Wed	1.27	###	1.26	1.28			75.3	75.3	###
2005-Nov-15 Tue	1.25	1.27	1.25	1.25			###	###	###
2005-Nov-14 Mon	1.23	1.25	1.23	1.24	45,182	56,025	###	###	0.1
2005-Nov-11 Fri	1.225	1.23	1.21	1.23	41,722	###	75.1	75.1	0.1
2005-Nov-10 Thu	1.2	1.25	1.2	1.23			###	###	0.1
2005-Nov-09 Wed	###	###	###	###	26,252	0	###	###	0.0
2005-Nov-08 Tue	###	###	###	###			###	###	0.0
2005-Nov-07 Mon	1.155	###	1.155	###			76.3	76.3	0.0
2005-Nov-04 Fri	###	###	###	###			13.0	13.0	0.0
2005-Nov-03 Thu	###	###	###	###			###	###	0.0
2005-Nov-02 Wed	###	###	###	###	69,770	0	###	###	0.0
2005-Nov-01 Tue	###	###	###	###			79.9	79.9	0.0
2005-Oct-31 Mon	###	1.125	###	###			###	###	0.0
2005-Oct-28 Fri	###	###	###	###	56,678	0	###	###	0.0
2005-Oct-27 Thu	###	###	###	###			18.6	18.6	0.0
2005-Oct-26 Wed	###	###	###	###			###	###	0.0
2005-Oct-25 Tue	0	0	0	0	0				0.0
2005-Oct-24 Mon	0.975	0.975	0.975	0.975			###	###	###
2005-Oct-21 Fri	0.975	1	0.975	1			88.4	88.4	###
2005-Oct-20 Thu	###	0.975	###	###			###	###	0.0