(AWB) AWB LIMITED Daily Prices - Stock Trading OzSuper

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

_{Currently Sat 24-Apr-20 06:19:41 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

(AWB) AWB LIMITED Daily Prices...

TOC Company Info for AWB Limits

Company Details for (AWB) AWB LIMITED

Listing Code	AWB
Listing Name	AWB LIMITED
GICS Sector	Food & Staples Retailing
ISIN Name	AWB LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000AWB5

Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for AWB .. Friday 19th November 2010

AWB 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	0.7	5,720	###
MAX	6.41	90,815,485	99.4

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for AWB Bottom

1 2 Next >>

End of day Prices (full format),

1200 Days for (AWB) AWB LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -6.7
2010-Dec-10 Fri	###	###	###	###	0				0.0
2010-Dec-09 Thu	###	###	###	###	0				0.0
2010-Dec-08 Wed	###	###	###	###	0				0.0
2010-Dec-07 Tue	###	###	###	###	0				0.0
2010-Dec-06 Mon	###	###	###	###	0				0.0
2010-Dec-03 Fri	###	###	###	###	0				0.0
2010-Dec-02 Thu	###	###	###	###	0				0.0
2010-Dec-01 Wed	###	###	###	###	0				0.0
2010-Nov-30 Tue	###	###	###	###	0				0.0
2010-Nov-29 Mon	###	###	###	###	0				0.0
2010-Nov-26 Fri	###	###	###	###	0				0.0
2010-Nov-25 Thu	###	###	###	###	0				0.0
2010-Nov-24 Wed	###	###	###	###	0				0.0
2010-Nov-23 Tue	###	###	###	###	0				0.0
2010-Nov-22 Mon	###	###	###	###	0				0.0
2010-Nov-19 Fri	1.5	1.5	###	###	12,089,246	###	37.3	37.3	0.0
2010-Nov-18 Thu	###	###	###	###	3,885,987	0	69.3	69.3	0.0
2010-Nov-17 Wed	###	1.5	###	###			###	###	0.0
2010-Nov-16 Tue	1.49	###	1.49	###			###	###	0.0
2010-Nov-15 Mon	1.49	###	1.49	1.49			###	###	###
2010-Nov-12 Fri	###	###	1.49	1.49			36.7	36.7	###
2010-Nov-11 Thu	###	###	1.49	###			62.1	62.1	0.0
2010-Nov-10 Wed	1.49	###	1.49	1.49			###	###	###
2010-Nov-09 Tue	1.49	###	1.49	1.49			70.0	70.0	###
2010-Nov-08 Mon	1.49	1.49	1.485	1.485	16,645,656	###	37.3	37.3	###
2010-Nov-05 Fri	1.49	1.49	1.485	1.49	15,520,850	###	65.9	65.9	###
2010-Nov-04 Thu	1.49	1.49	1.485	1.49	2,736,757	4,070,926	###	###	###
2010-Nov-03 Wed	1.485	1.49	1.48	1.485			67.1	67.1	###
2010-Nov-02 Tue	1.485	1.49	1.48	1.485			69.6	69.6	###
2010-Nov-01 Mon	1.49	1.49	1.48	1.485	5,442,624	###	###	###	###
2010-Oct-29 Fri	1.485	1.49	1.48	1.485			###	###	###
2010-Oct-28 Thu	1.485	1.49	1.48	1.485	8,174,072	###	###	###	###
2010-Oct-27 Wed	1.485	1.49	1.485	1.485	2,235,052	###	77.8	77.8	###
2010-Oct-26 Tue	1.485	1.49	1.485	1.49	1,409,448	2,096,553	73.6	73.6	###
2010-Oct-25 Mon	1.48	1.485	1.48	1.485	1,992,423	###	60.1	60.1	###
2010-Oct-22 Fri	1.48	1.485	1.48	1.48			###	###	0.1
2010-Oct-21 Thu	1.485	1.485	1.48	1.485	2,341,921	###	69.5	69.5	###
2010-Oct-20 Wed	1.48	1.485	1.48	1.48	1,341,343	1,988,540	###	###	0.1
2010-Oct-19 Tue	1.48	1.485	1.475	1.475			34.8	34.8	0.1
2010-Oct-18 Mon	1.48	1.485	1.48	1.48			###	###	0.1
2010-Oct-15 Fri	1.48	1.49	1.48	1.48			###	###	0.1
2010-Oct-14 Thu	1.485	1.49	1.475	1.485	3,680,359	###	###	###	###
2010-Oct-13 Wed	1.49	1.49	1.48	1.485			34.5	34.5	###
2010-Oct-12 Tue	1.485	1.49	1.485	1.485	3,597,373	###	###	###	###
2010-Oct-11 Mon	1.49	###	1.485	1.485	14,201,055	10,544,283	###	###	###
2010-Oct-08 Fri	1.48	###	1.48	1.49	52,923,589	39,163,455	68.8	68.8	###
2010-Oct-07 Thu	1.485	1.49	1.48	1.485	4,263,055	###	65.8	65.8	###
2010-Oct-06 Wed	1.485	1.49	1.48	1.49			65.7	65.7	###
2010-Oct-05 Tue	1.48	1.485	1.48	1.485	992,870	1,471,929	###	###	###
2010-Oct-04 Mon	1.48	1.485	1.48	1.485			###	###	###
2010-Oct-01 Fri	1.48	1.485	1.48	1.48	4,667,484	6,919,545	###	###	0.1
2010-Sep-30 Thu	1.48	1.485	1.475	1.48	4,352,589	###	76.1	76.1	0.1
2010-Sep-29 Wed	1.48	1.48	1.475	1.475	11,089,544	###	36.7	36.7	0.1
2010-Sep-28 Tue	1.47	1.48	1.47	1.48	2,292,126	3,380,885	71.3	71.3	0.1
2010-Sep-27 Mon	1.475	1.48	###	1.47			30.8	30.8	###
2010-Sep-24 Fri	1.48	1.48	1.475	1.475	2,942,923	###	###	###	0.1
2010-Sep-23 Thu	1.475	1.48	1.475	1.475	1,355,080	###	68.8	68.8	0.1
2010-Sep-22 Wed	1.475	1.475	1.47	1.475	2,392,274	3,522,623	###	###	0.1
2010-Sep-21 Tue	###	1.475	###	1.47	3,013,629	2,222,551	77.6	77.6	###
2010-Sep-20 Mon	###	###	1.46	1.46			30.0	30.0	0.1
2010-Sep-17 Fri	###	1.47	1.46	1.46	4,796,850	7,027,385	###	###	0.1
2010-Sep-16 Thu	###	1.47	###	###			77.7	77.7	0.0
2010-Sep-15 Wed	1.47	1.47	###	###			27.1	27.1	0.0
2010-Sep-14 Tue	1.46	1.475	1.46	1.47	8,777,144	12,880,458	###	###	###
2010-Sep-13 Mon	1.46	1.46	1.455	1.46			###	###	0.1
2010-Sep-10 Fri	1.455	###	1.455	1.455	6,158,385	4,480,225	###	###	###
2010-Sep-09 Thu	1.47	1.475	1.455	1.455			18.7	18.7	###
2010-Sep-08 Wed	1.47	1.475	###	###			32.3	32.3	0.0
2010-Sep-07 Tue	###	1.47	1.46	1.47			###	###	###
2010-Sep-06 Mon	###	1.47	1.46	###			63.6	63.6	0.0
2010-Sep-03 Fri	###	###	1.46	1.46			26.5	26.5	0.1
2010-Sep-02 Thu	1.47	1.47	1.46	###	37,061,754	###	###	###	0.0
2010-Sep-01 Wed	1.45	1.46	1.445	1.46	22,834,043	33,166,447	64.5	64.5	0.1
2010-Aug-31 Tue	1.45	1.45	1.445	1.445	11,751,153	###	31.3	31.3	###
2010-Aug-30 Mon	1.45	1.455	1.445	1.45	3,295,482	4,778,448	###	###	###
2010-Aug-27 Fri	1.45	1.455	1.45	1.455	1,941,141	###	68.7	68.7	###
2010-Aug-26 Thu	1.45	1.455	1.445	1.455	3,592,021	###	69.4	69.4	###
2010-Aug-25 Wed	1.45	1.455	###	1.445			###	###	###
2010-Aug-24 Tue	###	1.475	1.45	1.455			35.6	35.6	###
2010-Aug-23 Mon	1.485	1.49	1.46	###	88,865,171	131,076,127	23.0	23.0	0.0
2010-Aug-20 Fri	1.455	1.49	1.45	1.485	78,138,459	###	85.6	85.6	###
2010-Aug-19 Thu	1.445	1.46	1.445	1.45	40,516,622	###	73.7	73.7	###
2010-Aug-18 Wed	1.44	1.455	###	1.445	53,835,646	###	77.0	77.0	###
2010-Aug-17 Tue	1.43	1.445	1.43	###			###	###	0.0
2010-Aug-16 Mon	1.41	1.445	1.41	1.42	90,815,485	###	72.2	72.2	###
2010-Aug-13 Fri	###	###	1.085	###			###	###	0.0
2010-Aug-12 Thu	###	###	###	1.075	3,666,682	0	73.6	73.6	###
2010-Aug-11 Wed	###	1.085	###	1.075			45.1	45.1	###
2010-Aug-10 Tue	###	###	###	1.085			40.0	40.0	0.1
2010-Aug-09 Mon	###	###	###	###			###	###	0.0
2010-Aug-06 Fri	###	###	1.075	###			66.6	66.6	0.0
2010-Aug-05 Thu	###	###	1.025	###	9,540,440	4,889,475	84.9	84.9	0.0
2010-Aug-04 Wed	###	###	###	###	6,563,175	0	16.1	16.1	0.0
2010-Aug-03 Tue	###	###	###	###	7,923,258	0	69.8	69.8	0.0
2010-Aug-02 Mon	0.985	###	###	1.025	10,327,887	0	90.5	90.5	###
2010-Jul-30 Fri	1	###	0.945	###			22.7	22.7	0.0
2010-Jul-29 Thu	1	1	###	0.955			###	###	0.1
2010-Jul-28 Wed	1	1.025	1	1.025			85.0	85.0	###
2010-Jul-27 Tue	###	###	###	###			###	###	0.0
2010-Jul-26 Mon	###	###	1	1	1,528,483	764,241	###	###	###
2010-Jul-23 Fri	1	###	###	###	2,480,587	0	###	###	0.0
2010-Jul-22 Thu	###	###	###	###	832,082	0	72.6	72.6	0.0
2010-Jul-21 Wed	1	###	0.985	1			72.5	72.5	###
2010-Jul-20 Tue	0.985	1	0.975	###			66.8	66.8	0.0
2010-Jul-19 Mon	###	###	###	0.975			30.8	30.8	###
2010-Jul-16 Fri	1	###	###	1	2,222,370	0	###	###	###
2010-Jul-15 Thu	1	###	0.985	###	2,170,383	###	76.6	76.6	0.0
2010-Jul-14 Wed	###	###	0.975	1	2,574,771	###	###	###	###
2010-Jul-13 Tue	###	0.985	0.975	###	1,123,872	###	###	###	0.0
2010-Jul-12 Mon	###	###	###	###	1,998,673	0	###	###	0.0
2010-Jul-09 Fri	###	0.985	###	0.985	1,265,083	623,053	79.9	79.9	###
2010-Jul-08 Thu	###	###	0.945	###			74.1	74.1	0.0
2010-Jul-07 Wed	0.945	0.955	###	###			###	###	0.0
2010-Jul-06 Tue	0.955	0.955	###	0.955			###	###	0.1
2010-Jul-05 Mon	###	###	###	0.955			###	###	0.1
2010-Jul-02 Fri	###	###	###	###			83.0	83.0	0.0
2010-Jul-01 Thu	0.89	###	0.885	###	5,270,251	2,332,086	###	###	0.0
2010-Jun-30 Wed	###	###	0.88	###			###	###	0.0
2010-Jun-29 Tue	###	###	###	###	2,143,549	0	###	###	0.0
2010-Jun-28 Mon	###	###	###	###	2,331,945	0	###	###	0.0
2010-Jun-25 Fri	###	0.945	###	0.925			###	###	###
2010-Jun-24 Thu	0.975	0.975	###	###			###	###	0.0
2010-Jun-23 Wed	###	###	###	###			###	###	0.0
2010-Jun-22 Tue	###	###	###	###			38.3	38.3	0.0
2010-Jun-21 Mon	###	###	###	###	1,969,249	0	16.9	16.9	0.0
2010-Jun-18 Fri	###	###	###	###			22.9	22.9	0.0
2010-Jun-17 Thu	###	###	###	###			20.2	20.2	0.0
2010-Jun-16 Wed	###	###	###	###			68.7	68.7	0.0
2010-Jun-15 Tue	###	###	###	1.025	2,919,357	0	###	###	###
2010-Jun-11 Fri	###	###	1	###			###	###	0.0
2010-Jun-10 Thu	###	###	0.985	###			###	###	0.0
2010-Jun-09 Wed	1	1	###	1			###	###	###
2010-Jun-08 Tue	0.975	###	0.975	###	1,998,075	###	###	###	0.0
2010-Jun-07 Mon	1	1	###	###	3,815,077	###	###	###	0.0
2010-Jun-04 Fri	###	###	###	###			###	###	0.0
2010-Jun-03 Thu	###	###	###	###	2,635,420	0	###	###	0.0
2010-Jun-02 Wed	###	###	###	###			77.9	77.9	0.0
2010-Jun-01 Tue	###	###	0.975	###	5,929,249	###	###	###	0.0
2010-May-31 Mon	###	###	###	###			83.9	83.9	0.0
2010-May-28 Fri	0.985	###	###	0.975	1,114,750	0	###	###	###
2010-May-27 Thu	0.955	0.985	###	0.985	3,209,457	1,580,657	82.8	82.8	###
2010-May-26 Wed	0.975	###	###	###	3,210,943	0	###	###	0.0
2010-May-25 Tue	###	0.975	0.955	###			###	###	0.0
2010-May-24 Mon	###	0.975	###	0.975			64.3	64.3	###
2010-May-21 Fri	###	###	###	0.955			59.0	59.0	0.1
2010-May-20 Thu	###	###	###	###			43.3	43.3	0.0
2010-May-19 Wed	###	1	###	###			###	###	0.0
2010-May-18 Tue	###	###	0.985	1	3,512,324	###	42.3	42.3	###
2010-May-17 Mon	1	###	###	###			87.8	87.8	0.0
2010-May-14 Fri	###	###	###	###			###	###	0.0
2010-May-13 Thu	1	###	###	1	5,126,756	0	###	###	###
2010-May-12 Wed	1	###	###	###	2,926,882	0	###	###	0.0
2010-May-11 Tue	###	###	0.985	###			36.6	36.6	0.0
2010-May-10 Mon	0.975	###	0.975	###			74.4	74.4	0.0
2010-May-07 Fri	###	###	0.955	###	3,297,454	###	###	###	0.0
2010-May-06 Thu	###	###	###	###	2,776,445	0	###	###	0.0
2010-May-05 Wed	1	###	###	1	4,578,856	0	###	###	###
2010-May-04 Tue	###	###	###	1.025			###	###	###
2010-May-03 Mon	###	###	###	###			###	###	0.0
2010-Apr-30 Fri	###	###	###	###	3,561,841	0	###	###	0.0
2010-Apr-29 Thu	###	###	###	###			28.2	28.2	0.0
2010-Apr-28 Wed	###	###	1.045	###			69.0	69.0	0.0
2010-Apr-27 Tue	###	1.085	###	###	2,858,470	###	###	###	0.0
2010-Apr-23 Fri	###	###	###	###	1,543,652	0	###	###	0.0
2010-Apr-22 Thu	1.085	1.085	###	###			18.0	18.0	0.0
2010-Apr-21 Wed	###	###	###	###			20.2	20.2	0.0
2010-Apr-20 Tue	###	###	###	1.085	2,257,345	0	30.2	30.2	0.1
2010-Apr-19 Mon	###	###	###	###			85.8	85.8	0.0
2010-Apr-16 Fri	###	###	1.075	###	7,089,225	3,810,458	34.7	34.7	0.0
2010-Apr-15 Thu	###	###	1.075	###	5,881,784	3,161,458	###	###	0.0
2010-Apr-14 Wed	###	###	###	###			78.0	78.0	0.0
2010-Apr-13 Tue	###	###	###	###	4,527,127	0	###	###	0.0
2010-Apr-12 Mon	###	###	1.055	1.075			20.6	20.6	###
2010-Apr-09 Fri	###	###	###	###			92.6	92.6	0.0
2010-Apr-08 Thu	###	###	###	1.025	6,511,454	0	###	###	###
2010-Apr-07 Wed	0.975	###	###	1.025			###	###	###
2010-Apr-06 Tue	###	0.975	0.955	0.975	6,965,620	6,721,823	75.5	75.5	###
2010-Apr-01 Thu	###	###	###	###			63.3	63.3	0.0
2010-Mar-31 Wed	0.955	###	###	0.955			72.0	72.0	0.1
2010-Mar-30 Tue	###	###	###	###	11,385,050	0	93.8	93.8	0.0
2010-Mar-29 Mon	###	###	0.885	###					0.0
2010-Mar-26 Fri	0.88	###	###	###			81.8	81.8	0.0
2010-Mar-25 Thu	###	###	0.88	0.885	9,057,026	###	###	###	###
2010-Mar-24 Wed	###	###	###	###			###	###	0.0
2010-Mar-23 Tue	0.945	0.945	###	###	5,484,780	2,591,558	18.6	18.6	0.0
2010-Mar-22 Mon	0.945	###	###	###			34.7	34.7	0.0
2010-Mar-19 Fri	###	0.955	###	0.945	5,037,674	2,405,489	25.1	25.1	0.1
2010-Mar-18 Thu	###	###	0.945	0.955	17,747,451	8,385,670	74.1	74.1	0.1
2010-Mar-17 Wed	###	###	###	###			27.0	27.0	0.0
2010-Mar-16 Tue	###	###	###	1.055	6,988,077	0	###	###	0.1
2010-Mar-15 Mon	###	1.075	1.025	###			18.8	18.8	0.0
2010-Mar-12 Fri	###	###	1.045	###	6,435,282	###	7.3	7.3	0.0
2010-Mar-11 Thu	###	###	###	###	8,952,274	0	77.2	77.2	0.0
2010-Mar-10 Wed	###	###	###	###	5,376,285	0	###	###	0.0
2010-Mar-09 Tue	###	###	###	###			###	###	0.0
2010-Mar-08 Mon	1.085	###	1.085	###	5,135,357	###	80.2	80.2	0.0
2010-Mar-05 Fri	###	###	###	1.075			14.0	14.0	###
2010-Mar-04 Thu	###	###	###	###			76.3	76.3	0.0
2010-Mar-03 Wed	###	###	###	###			###	###	0.0
2010-Mar-02 Tue	###	###	###	###	2,691,243	0	21.1	21.1	0.0
2010-Mar-01 Mon	1.025	1.045	1.025	###			###	###	0.0
2010-Feb-26 Fri	###	###	###	###	2,197,741	0	25.5	25.5	0.0
2010-Feb-25 Thu	1.045	1.055	###	###	2,317,075	1,222,257	41.6	41.6	0.0
2010-Feb-24 Wed	###	1.055	1.025	###			78.2	78.2	0.0
2010-Feb-23 Tue	###	###	###	###	3,804,070	0	12.9	12.9	0.0
2010-Feb-22 Mon	###	###	1.045	###	2,519,570	1,316,475	78.3	78.3	0.0
2010-Feb-19 Fri	###	1.075	###	###			###	###	0.0
2010-Feb-18 Thu	1.085	1.085	###	###			26.4	26.4	0.0
2010-Feb-17 Wed	1.075	1.085	1.055	1.085	4,299,279	4,600,228	72.6	72.6	0.1
2010-Feb-16 Tue	###	###	1.055	###	8,153,128	4,300,775	7.8	7.8	0.0
2010-Feb-15 Mon	0.985	###	###	###	7,442,689	0	97.4	97.4	0.0
2010-Feb-12 Fri	1	1	###	###			26.3	26.3	0.0
2010-Feb-11 Thu	###	###	###	###	1,705,959	0	16.2	16.2	0.0
2010-Feb-10 Wed	1	###	###	###			###	###	0.0
2010-Feb-09 Tue	###	###	###	###	3,052,579	0	26.4	26.4	0.0
2010-Feb-08 Mon	###	###	###	1	2,491,942	0	###	###	###
2010-Feb-05 Fri	###	1.025	1	###	4,783,584	4,843,378	33.4	33.4	0.0
2010-Feb-04 Thu	###	###	###	###	4,609,672	0	###	###	0.0
2010-Feb-03 Wed	1.055	1.085	1.055	###			###	###	0.0
2010-Feb-02 Tue	###	1.075	1.045	###			22.4	22.4	0.0
2010-Feb-01 Mon	1.055	1.085	###	1.045	4,064,927	2,205,222	###	###	0.1
2010-Jan-29 Fri	###	###	1.055	###			###	###	0.0
2010-Jan-28 Thu	###	###	###	###			###	###	0.0
2010-Jan-27 Wed	###	###	1.125	###	4,258,287	2,395,286	###	###	0.0
2010-Jan-25 Mon	###	###	###	1.145	4,958,048	0	64.2	64.2	###
2010-Jan-22 Fri	###	###	1.125	###	4,416,921	###	###	###	0.0
2010-Jan-21 Thu	###	1.175	1.145	###			###	###	0.0
2010-Jan-20 Wed	###	1.185	1.175	1.185			77.9	77.9	0.1
2010-Jan-19 Tue	1.185	###	###	1.175			37.9	37.9	###
2010-Jan-18 Mon	1.2	1.2	###	1.185			###	###	0.1
2010-Jan-15 Fri	1.21	###	###	1.21			###	###	###
2010-Jan-14 Thu	1.2	###	###	1.21			###	###	###
2010-Jan-13 Wed	###	1.2	###	###	4,015,089	2,409,053	###	###	0.0
2010-Jan-12 Tue	1.185	1.21	1.185	###			80.2	80.2	0.0
2010-Jan-11 Mon	1.175	###	1.155	1.185			###	###	0.1
2010-Jan-08 Fri	1.185	1.185	###	###			24.9	24.9	0.0
2010-Jan-07 Thu	###	1.185	1.155	###	5,365,729	###	###	###	0.0
2010-Jan-06 Wed	1.185	###	1.155	###	5,904,082	###	20.7	20.7	0.0
2010-Jan-05 Tue	1.175	###	###	###			73.2	73.2	0.0
2010-Jan-04 Mon	###	###	###	###			###	###	0.0
2009-Dec-31 Thu	1.125	###	1.125	###			67.9	67.9	0.0
2009-Dec-30 Wed	###	###	1.125	1.125	1,337,145	752,144	###	###	###
2009-Dec-29 Tue	1.125	1.145	###	###	3,408,625	###	63.7	63.7	0.0
2009-Dec-24 Thu	###	###	###	###			80.8	80.8	0.0
2009-Dec-23 Wed	1.085	###	1.075	###			74.1	74.1	0.0
2009-Dec-22 Tue	###	###	1.075	###			###	###	0.0
2009-Dec-21 Mon	###	###	###	###			###	###	0.0
2009-Dec-18 Fri	###	###	1.085	###			###	###	0.0
2009-Dec-17 Thu	1.125	###	###	###			###	###	0.0
2009-Dec-16 Wed	1.085	###	###	###			83.0	83.0	0.0
2009-Dec-15 Tue	###	###	###	###	5,926,640	0	19.1	19.1	0.0
2009-Dec-14 Mon	###	###	###	1.125			74.4	74.4	###
2009-Dec-11 Fri	1.145	1.155	###	1.125			19.8	19.8	###
2009-Dec-10 Thu	###	###	1.125	###			17.7	17.7	0.0
2009-Dec-09 Wed	###	###	###	1.145	10,447,123	0	23.6	23.6	###
2009-Dec-08 Tue	1.185	###	###	###	9,880,980	0	###	###	0.0
2009-Dec-07 Mon	###	1.2	1.175	###			###	###	0.0
2009-Dec-04 Fri	1.22	1.22	###	###			###	###	0.0
2009-Dec-03 Thu	###	1.255	1.21	###	6,552,785	###	###	###	0.0
2009-Dec-02 Wed	1.245	1.25	1.23	1.25	5,818,328	7,214,726	71.1	71.1	###
2009-Dec-01 Tue	1.21	1.255	1.2	1.225	9,958,288	###	###	###	0.1
2009-Nov-30 Mon	###	###	###	1.185			###	###	0.1
2009-Nov-27 Fri	###	1.2	###	1.175	8,091,347	###	###	###	###
2009-Nov-26 Thu	1.26	1.26	1.21	1.21			11.1	11.1	###
2009-Nov-25 Wed	1.25	1.255	1.23	1.25	9,240,382	11,481,174	###	###	###
2009-Nov-24 Tue	1.28	1.29	1.23	1.25			###	###	###
2009-Nov-23 Mon	1.29	###	1.27	1.275	7,704,853	4,892,581	22.8	22.8	###
2009-Nov-20 Fri	###	###	1.245	1.27			###	###	###
2009-Nov-19 Thu	1.27	###	1.24	1.25			23.9	23.9	###
2009-Nov-18 Wed	1.26	1.29	1.25	1.255	13,601,376	17,273,747	###	###	###
2009-Nov-17 Tue	1.29	###	1.225	1.26	8,043,089	###	###	###	###
2009-Nov-16 Mon	1.2	1.275	###	1.27	13,967,455	8,904,252	94.8	94.8	###
2009-Nov-13 Fri	1.225	1.24	1.2	1.23			69.2	69.2	0.1
2009-Nov-12 Thu	1.2	1.26	1.2	1.225	24,787,423	###	86.1	86.1	0.1
2009-Nov-11 Wed	1.2	###	1.185	###			30.2	30.2	0.0
2009-Nov-10 Tue	###	1.2	###	###	8,714,050	###	87.3	87.3	0.0
2009-Nov-09 Mon	###	1.175	###	###			60.0	60.0	0.0
2009-Nov-06 Fri	1.175	1.185	1.155	1.155			###	###	0.1
2009-Nov-05 Thu	###	###	###	###	12,235,453	0	###	###	0.0
2009-Nov-04 Wed	1.2	###	###	1.2	4,632,141	0	73.1	73.1	0.1
2009-Nov-03 Tue	###	1.22	###	1.2	24,970,353	###	###	###	0.1
2009-Nov-02 Mon	1.2	1.2	###	1.185			###	###	0.1
2009-Oct-30 Fri	1.245	1.245	1.2	1.23	57,399,888	###	23.1	23.1	0.1
2009-Oct-29 Thu	1.25	1.25	1.225	1.24	8,642,624	10,695,247	###	###	0.1
2009-Oct-28 Wed	1.24	1.275	1.23	###	16,210,485	###	89.2	89.2	0.0
2009-Oct-27 Tue	1.2	1.26	###	1.225	22,391,078	14,106,379	90.6	90.6	0.1
2009-Oct-26 Mon	###	1.225	1.175	1.2	22,640,241	27,168,289	###	###	0.1
2009-Oct-23 Fri	###	1.245	###	1.22			78.8	78.8	0.1
2009-Oct-22 Thu	###	1.24	1.2	###	8,580,920	10,468,722	###	###	0.0
2009-Oct-21 Wed	1.275	1.275	###	1.24	7,637,682	4,869,022	###	###	0.1
2009-Oct-20 Tue	###	###	###	1.275			23.4	23.4	###
2009-Oct-19 Mon	1.25	1.28	1.25	1.28	7,838,242	9,915,376	###	###	###
2009-Oct-16 Fri	###	###	1.225	###			###	###	0.0
2009-Oct-15 Thu	1.255	1.26	1.225	1.24	8,237,420	###	###	###	0.1
2009-Oct-14 Wed	###	1.255	1.185	1.23			83.5	83.5	0.1
2009-Oct-13 Tue	1.185	1.2	1.175	###	9,931,059	###	###	###	0.0
2009-Oct-12 Mon	1.22	1.225	###	###			18.8	18.8	0.0
2009-Oct-09 Fri	1.23	1.25	1.2	1.22	18,136,921	22,217,728	31.8	31.8	0.1
2009-Oct-08 Thu	1.24	1.24	1.22	1.23			###	###	0.1
2009-Oct-07 Wed	1.26	1.275	1.22	1.245	9,088,844	###	23.1	23.1	0.1
2009-Oct-06 Tue	1.26	###	1.24	1.255	3,205,480	###	40.2	40.2	###
2009-Oct-05 Mon	1.28	1.28	###	1.245	1,784,382	###	14.9	14.9	0.1
2009-Oct-02 Fri	1.25	1.28	1.23	1.27	2,891,023	###	###	###	###
2009-Oct-01 Thu	1.27	1.28	1.24	1.25			###	###	###
2009-Sep-30 Wed	1.285	1.29	1.25	1.275	4,347,640	###	30.8	30.8	###
2009-Sep-29 Tue	###	###	1.28	1.29	7,039,187	4,505,079	34.6	34.6	0.1
2009-Sep-28 Mon	1.325	1.325	1.28	###			###	###	0.0
2009-Sep-25 Fri	1.22	###	1.22	###			###	###	0.0
2009-Sep-24 Thu	1.445	1.445	1.445	1.445	0				###
2009-Sep-23 Wed	1.445	1.445	1.445	1.445	0				###
2009-Sep-22 Tue	1.48	###	1.44	1.445			20.6	20.6	###
2009-Sep-21 Mon	1.53	1.53	1.455	1.49			21.9	21.9	###
2009-Sep-18 Fri	1.54	1.58	1.475	1.5	5,309,970	8,110,979	15.8	15.8	0.1
2009-Sep-17 Thu	1.43	1.525	1.43	1.475			###	###	0.1
2009-Sep-16 Wed	###	###	###	###	2,186,843	0	###	###	0.0
2009-Sep-15 Tue	###	1.355	###	###	2,898,926	1,964,022	###	###	0.0
2009-Sep-14 Mon	###	###	###	###	2,340,642	0	###	###	0.0
2009-Sep-11 Fri	###	###	###	###			###	###	0.0
2009-Sep-10 Thu	1.275	###	1.275	1.325	3,651,546	###	86.9	86.9	0.1
2009-Sep-09 Wed	1.23	1.27	1.22	1.27			###	###	###
2009-Sep-08 Tue	###	###	###	###			77.0	77.0	0.0
2009-Sep-07 Mon	1.225	1.23	###	###			12.3	12.3	0.0
2009-Sep-04 Fri	1.245	1.26	1.21	1.22	2,291,549	###	19.2	19.2	0.1
2009-Sep-03 Thu	1.25	###	1.22	1.25			62.0	62.0	###
2009-Sep-02 Wed	###	###	###	1.24			9.0	9.0	0.1
2009-Sep-01 Tue	###	###	###	###			33.6	33.6	0.0
2009-Aug-31 Mon	###	1.345	###	###			32.1	32.1	0.0
2009-Aug-28 Fri	###	###	###	###	1,757,455	0	###	###	0.0
2009-Aug-27 Thu	###	###	1.355	1.355	1,252,447	###	###	###	###
2009-Aug-26 Wed	###	###	1.375	1.375			28.9	28.9	0.1
2009-Aug-25 Tue	1.46	###	###	###	2,198,680	0	5.1	5.1	0.0
2009-Aug-24 Mon	1.44	###	1.43	1.46	1,603,822	###	74.3	74.3	0.1
2009-Aug-21 Fri	###	###	###	###			###	###	0.0
2009-Aug-20 Thu	###	1.325	###	###	1,124,879	###	38.7	38.7	0.0
2009-Aug-19 Wed	###	###	###	###			###	###	0.0
2009-Aug-18 Tue	1.325	###	###	###			###	###	0.0
2009-Aug-17 Mon	1.345	1.345	###	1.325			###	###	0.1
2009-Aug-14 Fri	###	###	###	###	1,192,887	0	###	###	0.0
2009-Aug-13 Thu	###	###	###	###	1,025,279	0	69.0	69.0	0.0
2009-Aug-12 Wed	###	###	###	###			18.0	18.0	0.0
2009-Aug-11 Tue	###	###	###	###			70.3	70.3	0.0
2009-Aug-10 Mon	###	1.345	###	1.325	812,452	546,373	35.9	35.9	0.1
2009-Aug-07 Fri	###	###	1.29	###	764,583	493,156	###	###	0.0
2009-Aug-06 Thu	1.28	###	1.28	###			###	###	0.0
2009-Aug-05 Wed	###	###	1.275	1.28	2,327,476	###	11.0	11.0	###
2009-Aug-04 Tue	###	###	###	###	2,623,326	0	###	###	0.0
2009-Aug-03 Mon	1.345	1.385	###	1.375			79.7	79.7	0.1
2009-Jul-31 Fri	###	###	###	###	1,363,780	0	27.3	27.3	0.0
2009-Jul-30 Thu	###	###	###	###	1,217,075	0	###	###	0.0
2009-Jul-29 Wed	1.325	###	1.29	###	1,901,177	1,226,259	25.5	25.5	0.0
2009-Jul-28 Tue	1.355	###	1.325	###			30.9	30.9	0.0
2009-Jul-27 Mon	1.325	1.4	1.325	###	2,454,850	###	###	###	0.0
2009-Jul-24 Fri	###	###	1.26	###			###	###	0.0
2009-Jul-23 Thu	###	###	###	###			###	###	0.0
2009-Jul-22 Wed	###	1.21	###	###	2,016,249	###	22.1	22.1	0.0
2009-Jul-21 Tue	1.2	1.2	1.2	1.2	0				0.1
2009-Jul-20 Mon	1.21	1.21	###	1.2			25.4	25.4	0.1
2009-Jul-17 Fri	1.21	###	###	###			###	###	0.0
2009-Jul-16 Thu	1.22	1.22	1.2	###	1,193,172	###	25.9	25.9	0.0
2009-Jul-15 Wed	1.21	1.22	1.175	###	1,518,226	1,818,075	###	###	0.0
2009-Jul-14 Tue	###	###	###	###	835,055	0	92.7	92.7	0.0
2009-Jul-13 Mon	1.175	1.175	###	###	977,276	574,149	17.6	17.6	0.0
2009-Jul-10 Fri	###	1.175	###	###			73.6	73.6	0.0
2009-Jul-09 Thu	###	###	###	###			###	###	0.0
2009-Jul-08 Wed	1.2	###	###	###			###	###	0.0
2009-Jul-07 Tue	###	1.225	1.2	1.22			83.3	83.3	0.1
2009-Jul-06 Mon	###	1.21	1.175	###			86.9	86.9	0.0
2009-Jul-03 Fri	###	1.21	###	1.2			###	###	0.1
2009-Jul-02 Thu	###	1.225	###	1.21			###	###	###
2009-Jul-01 Wed	###	1.185	1.155	###			75.9	75.9	0.0
2009-Jun-30 Tue	###	1.2	###	###	3,164,844	###	###	###	0.0
2009-Jun-29 Mon	1.24	1.24	###	1.175	2,927,572	###	###	###	###
2009-Jun-26 Fri	###	###	1.22	1.245			9.0	9.0	0.1
2009-Jun-25 Thu	1.25	###	1.24	1.29	1,226,246	760,272	84.2	84.2	0.1
2009-Jun-24 Wed	1.26	1.275	1.24	1.24			22.8	22.8	0.1
2009-Jun-23 Tue	1.28	1.29	1.255	###			###	###	0.0
2009-Jun-22 Mon	1.29	###	1.275	###			84.3	84.3	0.0
2009-Jun-19 Fri	1.29	###	1.28	1.29	1,578,550	1,010,272	75.6	75.6	0.1
2009-Jun-18 Thu	###	###	1.275	###			18.6	18.6	0.0
2009-Jun-17 Wed	###	###	1.28	###			###	###	0.0
2009-Jun-16 Tue	###	###	###	###	1,155,385	0	###	###	0.0
2009-Jun-15 Mon	###	###	###	###			###	###	0.0
2009-Jun-12 Fri	1.325	###	###	###			###	###	0.0
2009-Jun-11 Thu	1.285	###	1.28	###	1,468,448	###	86.3	86.3	0.0
2009-Jun-10 Wed	1.245	1.29	1.245	1.275	1,628,975	2,064,725	###	###	###
2009-Jun-09 Tue	1.275	1.28	1.24	1.245			###	###	0.1
2009-Jun-05 Fri	1.27	###	###	1.285			75.3	75.3	###
2009-Jun-04 Thu	1.255	1.285	1.25	1.255			###	###	###
2009-Jun-03 Wed	1.27	###	###	###	1,010,579	0	###	###	0.0
2009-Jun-02 Tue	1.26	1.275	1.245	1.26	1,830,351	2,306,242	66.2	66.2	###
2009-Jun-01 Mon	###	1.25	###	1.225	1,805,557	1,128,473	###	###	0.1
2009-May-29 Fri	1.2	###	1.175	###	1,046,226	614,657	###	###	0.0
2009-May-28 Thu	###	1.23	1.175	1.2			###	###	0.1
2009-May-27 Wed	1.225	1.245	1.2	1.2	1,546,054	1,890,051	###	###	0.1
2009-May-26 Tue	###	1.23	1.175	1.2	1,655,124	1,990,286	###	###	0.1
2009-May-25 Mon	###	1.225	###	1.21			89.9	89.9	###
2009-May-22 Fri	###	1.155	1.085	###	2,763,320	###	###	###	0.0
2009-May-21 Thu	###	###	###	###	7,855,425	0	###	###	0.0
2009-May-20 Wed	###	###	###	0.945	7,723,385	0	###	###	0.1
2009-May-19 Tue	###	###	###	###	1,841,241	0	14.4	14.4	0.0
2009-May-18 Mon	1.125	###	###	###			###	###	0.0
2009-May-15 Fri	1.175	1.185	###	1.145	1,366,278	###	20.1	20.1	###
2009-May-14 Thu	1.2	1.2	###	###			###	###	0.0
2009-May-13 Wed	1.225	1.28	1.22	1.23			71.5	71.5	0.1
2009-May-12 Tue	1.255	1.255	###	1.2	4,494,979	###	13.2	13.2	0.1
2009-May-11 Mon	###	###	1.25	1.29	3,144,289	1,965,180	20.8	20.8	0.1
2009-May-08 Fri	###	###	1.225	###	3,346,746	2,049,881	###	###	0.0
2009-May-07 Thu	1.385	###	1.285	###			8.3	8.3	0.0
2009-May-06 Wed	1.425	1.425	###	###	1,186,973	###	###	###	0.0
2009-May-05 Tue	1.47	1.475	1.375	###	1,445,059	###	###	###	0.0
2009-May-04 Mon	1.43	1.46	###	1.43	2,553,589	###	###	###	0.1
2009-May-01 Fri	###	1.42	###	1.42			85.4	85.4	###
2009-Apr-30 Thu	1.46	1.48	###	###			###	###	0.0
2009-Apr-29 Wed	###	###	1.4	1.44			###	###	0.1
2009-Apr-28 Tue	1.425	###	1.4	1.51	8,632,453	###	92.1	92.1	0.1
2009-Apr-27 Mon	1.25	###	1.245	###	2,534,629	###	93.8	93.8	0.0
2009-Apr-24 Fri	###	1.24	1.185	1.22			83.4	83.4	0.1
2009-Apr-23 Thu	1.2	1.22	###	###			22.0	22.0	0.0
2009-Apr-22 Wed	1.25	1.27	###	###			12.9	12.9	0.0
2009-Apr-21 Tue	1.23	###	###	1.22			###	###	0.1
2009-Apr-20 Mon	1.245	###	###	1.275			###	###	###
2009-Apr-17 Fri	###	1.23	###	1.22			80.4	80.4	0.1
2009-Apr-16 Thu	###	###	###	###	723,283	0	###	###	0.0
2009-Apr-15 Wed	###	###	###	1.155			###	###	0.1
2009-Apr-14 Tue	###	1.225	###	1.2	804,858	492,975	###	###	0.1
2009-Apr-09 Thu	###	1.185	###	###	1,231,722	###	82.5	82.5	0.0
2009-Apr-08 Wed	1.22	1.22	###	###			###	###	0.0
2009-Apr-07 Tue	###	###	1.23	1.23			10.3	10.3	0.1
2009-Apr-06 Mon	1.29	###	1.28	###	1,190,643	###	77.2	77.2	0.0
2009-Apr-03 Fri	1.26	1.28	1.24	1.27			###	###	###
2009-Apr-02 Thu	1.22	1.255	1.21	1.24			69.3	69.3	0.1
2009-Apr-01 Wed	1.25	1.285	1.175	1.175	1,849,653	2,275,073	7.6	7.6	###
2009-Mar-31 Tue	1.2	###	###	1.23			###	###	0.1
2009-Mar-30 Mon	1.325	1.325	###	1.22	1,727,456	###	6.3	6.3	0.1
2009-Mar-27 Fri	###	###	1.28	###			###	###	0.0
2009-Mar-26 Thu	1.2	###	###	###			93.6	93.6	0.0
2009-Mar-25 Wed	###	###	1.175	1.2	1,563,580	###	24.0	24.0	0.1
2009-Mar-24 Tue	###	1.22	###	1.2	2,665,129	1,625,728	###	###	0.1
2009-Mar-23 Mon	###	1.21	1.085	###			###	###	0.0
2009-Mar-20 Fri	1.275	1.275	###	###	3,244,774	2,068,543	###	###	0.0
2009-Mar-19 Thu	###	1.345	1.27	###	5,570,342	7,283,222	22.7	22.7	0.0
2009-Mar-18 Wed	1.25	###	1.2	###	5,975,579	3,585,347	28.6	28.6	0.0
2009-Mar-17 Tue	###	1.22	###	###			99.4	99.4	0.0
2009-Mar-16 Mon	0.85	0.945	0.84	###	4,272,474	3,813,183	###	###	0.0
2009-Mar-13 Fri	0.79	0.875	0.79	0.84	2,410,189	2,006,482	###	###	###
2009-Mar-12 Thu	0.775	###	0.75	0.76			21.6	21.6	0.1
2009-Mar-11 Wed	###	0.83	###	0.77			###	###	0.1
2009-Mar-10 Tue	0.86	0.86	###	###			6.1	6.1	0.0
2009-Mar-09 Mon	0.745	0.87	0.725	0.86			97.5	97.5	###
2009-Mar-06 Fri	0.75	0.75	0.7	###	1,298,148	941,157	###	###	0.0
2009-Mar-05 Thu	###	0.78	0.75	0.75	2,193,253	###	23.7	23.7	###
2009-Mar-04 Wed	0.78	###	0.75	0.75	1,473,042	###	14.7	14.7	###
2009-Mar-03 Tue	0.82	0.82	0.76	0.79	1,316,388	1,039,946	16.9	16.9	###
2009-Mar-02 Mon	0.875	0.875	0.81	###			###	###	0.0
2009-Feb-27 Fri	0.87	###	0.87	0.885	4,098,326	1,782,771	75.0	75.0	###
2009-Feb-26 Thu	###	###	0.85	###			###	###	0.0
2009-Feb-25 Wed	1	###	###	###	2,217,251	0	12.1	12.1	0.0
2009-Feb-24 Tue	###	1.075	0.975	0.975			###	###	###
2009-Feb-23 Mon	###	1.125	###	###	1,218,277	685,280	79.0	79.0	0.0
2009-Feb-20 Fri	###	###	1.085	1.085	1,794,058	973,276	###	###	0.1
2009-Feb-19 Thu	###	###	###	###			17.2	17.2	0.0
2009-Feb-18 Wed	1.125	1.2	1.075	###	3,079,755	3,503,221	###	###	0.0
2009-Feb-17 Tue	1.24	1.25	1.155	1.155	1,857,343	2,233,454	###	###	0.1
2009-Feb-16 Mon	###	###	###	1.23	1,838,246	0	7.8	7.8	0.1
2009-Feb-13 Fri	1.375	1.44	1.28	###	2,113,883	2,874,880	6.1	6.1	0.0
2009-Feb-12 Thu	1.485	1.55	###	###			3.7	3.7	0.0
2009-Feb-11 Wed	1.525	1.56	1.48	1.48			12.8	12.8	0.1
2009-Feb-10 Tue	1.89	1.89	1.52	1.53	4,254,157	###	###	###	###
2009-Feb-09 Mon	###	###	###	###	1,336,650	0	26.4	26.4	0.0
2009-Feb-06 Fri	###	###	2	###	1,731,050	1,731,050	###	###	0.0
2009-Feb-05 Thu	###	###	###	###	840,478	0	26.2	26.2	0.0
2009-Feb-04 Wed	2.23	2.24	###	###			###	###	0.0
2009-Feb-03 Tue	2.2	###	###	2.22			78.9	78.9	0.2
2009-Feb-02 Mon	###	2.24	###	###			###	###	0.0
2009-Jan-30 Fri	###	2.24	###	2.22	2,128,444	2,383,857	78.5	78.5	0.2
2009-Jan-29 Thu	2.28	###	###	2.24			28.2	28.2	###
2009-Jan-28 Wed	###	2.29	###	2.27	618,776	###	86.3	86.3	0.2
2009-Jan-27 Tue	###	###	###	###			###	###	0.0
2009-Jan-23 Fri	###	###	###	###			46.3	46.3	0.0
2009-Jan-22 Thu	###	2.42	###	###	1,105,341	###	###	###	0.0
2009-Jan-21 Wed	2.41	2.42	###	###			###	###	0.0
2009-Jan-20 Tue	2.42	2.44	###	2.4	611,274	745,754	42.0	42.0	###
2009-Jan-19 Mon	2.5	2.53	2.43	2.46			30.1	30.1	0.2
2009-Jan-16 Fri	2.4	2.51	2.4	2.5			###	###	0.2
2009-Jan-15 Thu	2.4	2.49	###	###			39.4	39.4	0.0
2009-Jan-14 Wed	###	2.48	###	2.47			87.8	87.8	###
2009-Jan-13 Tue	###	2.43	###	2.41			82.3	82.3	0.2
2009-Jan-12 Mon	###	2.47	###	2.43			88.6	88.6	###
2009-Jan-09 Fri	2.47	2.47	###	###	772,472	###	11.4	11.4	0.0
2009-Jan-08 Thu	2.49	2.49	2.42	2.45			29.5	29.5	0.2
2009-Jan-07 Wed	2.54	2.59	2.47	2.54	542,443	1,372,380	64.8	64.8	###
2009-Jan-06 Tue	2.55	###	2.53	2.55	557,679	###	64.9	64.9	0.2
2009-Jan-05 Mon	2.57	2.59	2.45	2.53			27.9	27.9	###
2009-Jan-02 Fri	2.55	2.59	2.52	2.58	186,342	###	68.5	68.5	0.2
2008-Dec-31 Wed	2.54	2.59	2.47	2.54			###	###	###
2008-Dec-30 Tue	2.46	2.53	2.44	2.5			69.6	69.6	0.2
2008-Dec-29 Mon	2.54	2.58	2.5	2.52	264,649	###	23.0	23.0	###
2008-Dec-24 Wed	2.45	2.53	2.4	2.53			###	###	###
2008-Dec-23 Tue	###	2.46	###	2.45			88.8	88.8	0.2
2008-Dec-22 Mon	2.43	2.45	###	###	1,829,849	###	25.2	25.2	0.0
2008-Dec-19 Fri	2.44	2.45	###	2.43			###	###	###
2008-Dec-18 Thu	2.42	2.57	2.42	2.45			72.7	72.7	0.2
2008-Dec-17 Wed	###	###	2.46	2.5	1,469,942	1,808,028	###	###	0.2
2008-Dec-16 Tue	###	###	2.81	2.85	2,059,649	###	###	###	###
2008-Dec-15 Mon	2.78	###	2.75	###			###	###	0.0
2008-Dec-12 Fri	2.83	2.87	###	2.75	1,060,083	###	21.2	21.2	###
2008-Dec-11 Thu	###	###	2.81	2.87	1,910,247	###	###	###	###
2008-Dec-10 Wed	2.85	###	2.85	###	1,515,426	2,159,482	75.5	75.5	0.0
2008-Dec-09 Tue	###	###	2.82	###	1,001,029	1,411,450	###	###	0.0
2008-Dec-08 Mon	###	###	2.84	3			84.1	84.1	0.2
2008-Dec-05 Fri	###	###	###	###			12.6	12.6	0.0
2008-Dec-04 Thu	3.29	###	###	3.2	1,266,788	0	30.5	30.5	0.2
2008-Dec-03 Wed	3	###	###	###	896,085	0	###	###	0.0
2008-Dec-02 Tue	###	###	###	###	768,925	0	32.7	32.7	0.0
2008-Dec-01 Mon	###	###	3.2	###			###	###	0.0
2008-Nov-28 Fri	###	3.54	###	3.41	2,363,480	4,183,359	72.6	72.6	###
2008-Nov-27 Thu	###	3.25	###	###	1,030,972	1,675,329	73.4	73.4	0.0
2008-Nov-26 Wed	###	###	###	###			84.6	84.6	0.0
2008-Nov-25 Tue	###	3.21	###	3.2			###	###	0.2
2008-Nov-24 Mon	###	###	###	###	1,323,227	0	###	###	0.0
2008-Nov-21 Fri	2.7	2.87	###	2.87			###	###	###
2008-Nov-20 Thu	###	2.73	2.58	2.73			85.3	85.3	###
2008-Nov-19 Wed	2.73	2.8	###	2.79			###	###	###
2008-Nov-18 Tue	2.8	2.8	2.57	###	864,650	2,321,585	###	###	0.0
2008-Nov-17 Mon	###	2.85	###	2.85	688,855	###	###	###	###
2008-Nov-14 Fri	###	2.84	###	2.8			91.3	91.3	0.2
2008-Nov-13 Thu	2.76	2.8	###	###	1,122,080	###	###	###	0.0
2008-Nov-12 Wed	2.78	2.89	2.72	2.81			###	###	###
2008-Nov-11 Tue	2.74	2.89	2.71	2.82	555,951	###	90.9	90.9	###
2008-Nov-10 Mon	2.82	2.89	2.78	2.8			36.9	36.9	0.2
2008-Nov-07 Fri	2.81	2.81	###	2.71	954,689	###	18.0	18.0	###
2008-Nov-06 Thu	###	###	2.77	2.8			###	###	0.2
2008-Nov-05 Wed	###	###	2.84	2.84	1,286,157	1,826,342	21.9	21.9	0.2
2008-Nov-04 Tue	2.79	###	2.76	2.86	321,040	###	78.9	78.9	0.2
2008-Nov-03 Mon	2.59	###	2.56	###			95.1	95.1	0.0
2008-Oct-31 Fri	2.7	2.76	###	###	1,310,248	1,808,142	###	###	0.0
2008-Oct-30 Thu	2.73	2.75	###	###	884,248	1,215,841	17.2	17.2	0.0
2008-Oct-29 Wed	###	2.73	###	###	873,826	1,192,772	84.9	84.9	0.0
2008-Oct-28 Tue	###	2.75	2.51	2.51			16.9	16.9	###
2008-Oct-27 Mon	2.81	2.81	2.7	2.75	412,381	###	###	###	###
2008-Oct-24 Fri	2.56	2.82	2.56	2.76			###	###	0.2
2008-Oct-23 Thu	2.51	2.77	2.5	2.7	742,870	###	###	###	0.2
2008-Oct-22 Wed	###	2.75	###	2.71	888,488	1,221,671	84.6	84.6	###
2008-Oct-21 Tue	###	2.75	###	2.75	805,155	1,107,088	###	###	###
2008-Oct-20 Mon	2.45	###	2.45	###			###	###	0.0
2008-Oct-17 Fri	###	###	2.45	2.5	1,587,478	###	28.6	28.6	0.2
2008-Oct-16 Thu	###	2.5	2.25	2.5			94.6	94.6	0.2
2008-Oct-15 Wed	2.23	2.57	2.23	2.57			###	###	###
2008-Oct-14 Tue	2.5	2.54	###	2.25	839,087	1,065,640	5.8	5.8	###
2008-Oct-13 Mon	2.4	2.45	###	###	626,958	768,023	25.2	25.2	0.0
2008-Oct-10 Fri	2.45	2.49	2.25	2.25	1,072,920	2,542,820	###	###	###
2008-Oct-09 Thu	2.49	###	2.43	###			94.7	94.7	0.0
2008-Oct-08 Wed	###	2.76	2.55	2.59			###	###	0.2
2008-Oct-07 Tue	2.7	###	2.57	###	1,119,729	1,438,851	###	###	0.0
2008-Oct-06 Mon	2.8	2.85	2.75	2.76			48.0	48.0	0.2
2008-Oct-03 Fri	###	###	2.74	2.85			21.2	21.2	###
2008-Oct-02 Thu	3	###	###	###			###	###	0.0
2008-Oct-01 Wed	2.83	###	2.83	3	2,040,173	2,886,844	93.0	93.0	0.2
2008-Sep-30 Tue	###	2.88	2.58	2.78	1,431,474	3,907,924	73.4	73.4	0.2
2008-Sep-29 Mon	###	###	2.83	2.84			34.1	34.1	0.2
2008-Sep-26 Fri	###	###	2.84	2.87			###	###	###
2008-Sep-25 Thu	###	###	###	###			30.2	30.2	0.0
2008-Sep-24 Wed	###	###	###	###	1,507,272	0	16.1	16.1	0.0
2008-Sep-23 Tue	3	###	2.87	###			21.3	21.3	0.0
2008-Sep-22 Mon	3.2	3.23	###	###			###	###	0.0
2008-Sep-19 Fri	###	###	2.89	###	4,527,478	###	70.2	70.2	0.0
2008-Sep-18 Thu	2.81	###	2.73	###	2,973,740	4,059,155	###	###	0.0
2008-Sep-17 Wed	###	###	2.88	###	2,503,858	3,605,555	###	###	0.0
2008-Sep-16 Tue	###	###	2.79	2.87			###	###	###
2008-Sep-15 Mon	###	###	2.85	###			27.6	27.6	0.0
2008-Sep-12 Fri	###	###	###	###			###	###	0.0
2008-Sep-11 Thu	###	###	###	###			28.6	28.6	0.0
2008-Sep-10 Wed	###	###	###	###			###	###	0.0
2008-Sep-09 Tue	3.26	3.26	###	3.22			32.5	32.5	0.2
2008-Sep-08 Mon	###	3.27	###	3.27			###	###	###
2008-Sep-05 Fri	###	###	###	###	831,622	0	74.9	74.9	0.0
2008-Sep-04 Thu	###	###	###	###			87.1	87.1	0.0
2008-Sep-03 Wed	###	###	###	###			###	###	0.0
2008-Sep-02 Tue	###	3	###	###			###	###	0.0
2008-Sep-01 Mon	###	###	###	###			###	###	0.0
2008-Aug-29 Fri	###	###	2.89	###			###	###	0.0
2008-Aug-28 Thu	###	###	2.87	###			###	###	0.0
2008-Aug-27 Wed	###	###	###	###	881,820	0	###	###	0.0
2008-Aug-26 Tue	###	###	2.88	###	1,583,870	2,280,772	71.0	71.0	0.0
2008-Aug-25 Mon	###	###	###	###	1,710,376	0	76.7	76.7	0.0
2008-Aug-22 Fri	2.87	###	2.83	###			71.0	71.0	0.0
2008-Aug-21 Thu	2.88	###	2.82	2.88	686,451	###	76.0	76.0	0.2
2008-Aug-20 Wed	###	###	2.87	2.88			19.2	19.2	0.2
2008-Aug-19 Tue	###	###	2.86	###	565,873	###	###	###	0.0
2008-Aug-18 Mon	###	###	###	3	411,259	0	###	###	0.2
2008-Aug-15 Fri	###	###	###	###			###	###	0.0
2008-Aug-14 Thu	###	###	###	###			###	###	0.0
2008-Aug-13 Wed	###	###	###	###			###	###	0.0
2008-Aug-12 Tue	###	###	###	###			83.5	83.5	0.0
2008-Aug-11 Mon	###	###	###	###			###	###	0.0
2008-Aug-08 Fri	###	###	###	###	1,127,370	0	65.9	65.9	0.0
2008-Aug-07 Thu	###	###	2.88	###			###	###	0.0
2008-Aug-06 Wed	###	###	###	###	1,301,325	0	###	###	0.0
2008-Aug-05 Tue	2.85	###	2.82	###			###	###	0.0
2008-Aug-04 Mon	###	###	2.86	2.89			32.6	32.6	###
2008-Aug-01 Fri	2.85	###	2.77	###	1,286,359	###	###	###	0.0
2008-Jul-31 Thu	2.78	2.87	2.77	2.82	2,708,148	7,636,977	###	###	###
2008-Jul-30 Wed	###	###	2.75	2.78			9.7	9.7	0.2
2008-Jul-29 Tue	2.71	2.81	###	2.81			###	###	###
2008-Jul-28 Mon	###	###	###	###			4.1	4.1	0.0
2008-Jul-25 Fri	2.87	###	2.78	###			82.2	82.2	0.0
2008-Jul-24 Thu	2.76	###	###	###			91.3	91.3	0.0
2008-Jul-23 Wed	2.7	2.89	###	2.8			###	###	0.2
2008-Jul-22 Tue	2.55	###	2.52	###	1,117,156	###	90.0	90.0	0.0
2008-Jul-21 Mon	###	###	2.45	2.52	2,521,256	###	12.6	12.6	###
2008-Jul-18 Fri	###	###	2.55	2.57			###	###	###
2008-Jul-17 Thu	###	2.8	2.56	2.56			8.4	8.4	0.2
2008-Jul-16 Wed	2.49	###	2.48	###			94.1	94.1	0.0
2008-Jul-15 Tue	2.45	2.5	2.4	2.47	981,045	###	83.8	83.8	###
2008-Jul-14 Mon	2.46	2.52	###	2.49			82.5	82.5	0.2
2008-Jul-11 Fri	2.47	2.52	2.42	2.42			###	###	0.2
2008-Jul-10 Thu	2.5	2.5	2.42	2.43	984,688	###	###	###	###
2008-Jul-09 Wed	###	###	2.43	2.52	2,071,043	###	17.5	17.5	###
2008-Jul-08 Tue	2.45	###	2.44	2.5			89.2	89.2	0.2
2008-Jul-07 Mon	2.46	2.47	###	2.43	1,299,477	1,604,854	33.3	33.3	###
2008-Jul-04 Fri	2.41	2.45	###	2.42			###	###	0.2
2008-Jul-03 Thu	###	2.46	2.28	2.41			94.4	94.4	0.2
2008-Jul-02 Wed	2.42	2.49	2.24	2.26			###	###	###
2008-Jul-01 Tue	2.43	2.48	###	2.46	1,254,646	###	77.2	77.2	0.2
2008-Jun-30 Mon	2.5	2.56	2.41	2.41	2,461,983	6,118,027	22.2	22.2	0.2
2008-Jun-27 Fri	2.5	2.56	2.43	2.43	1,821,546	4,544,757	###	###	###
2008-Jun-26 Thu	###	2.72	2.56	2.59			20.0	20.0	0.2
2008-Jun-25 Wed	2.54	###	2.5	###	1,815,178	2,268,972	84.0	84.0	0.0
2008-Jun-24 Tue	###	###	2.49	2.51			19.5	19.5	###
2008-Jun-23 Mon	###	2.7	2.57	###	2,785,248	7,339,128	###	###	0.0
2008-Jun-20 Fri	2.83	2.83	###	###			###	###	0.0
2008-Jun-19 Thu	2.85	###	2.79	2.79	2,072,380	2,890,970	###	###	###
2008-Jun-18 Wed	###	###	2.85	###	7,892,223	###	76.3	76.3	0.0
2008-Jun-17 Tue	###	###	2.79	2.86			###	###	0.2
2008-Jun-16 Mon	###	###	###	###	1,296,024	0	###	###	0.0
2008-Jun-13 Fri	###	###	###	###	1,574,527	0	###	###	0.0
2008-Jun-12 Thu	###	###	###	###			40.9	40.9	0.0
2008-Jun-11 Wed	###	###	###	###	2,514,887	0	###	###	0.0
2008-Jun-10 Tue	###	###	2.86	###			4.6	4.6	0.0
2008-Jun-06 Fri	###	3.24	###	3.21			82.4	82.4	###
2008-Jun-05 Thu	###	###	###	###			###	###	0.0
2008-Jun-04 Wed	###	###	###	###			###	###	0.0
2008-Jun-03 Tue	3.2	3.26	###	###			16.1	16.1	0.0
2008-Jun-02 Mon	###	3.21	###	###	696,348	###	38.0	38.0	0.0
2008-May-30 Fri	###	3.2	###	###	1,134,178	1,814,684	24.1	24.1	0.0
2008-May-29 Thu	###	3.28	###	3.25	3,329,147	###	91.9	91.9	0.2
2008-May-28 Wed	###	###	###	###	1,828,350	0	75.8	75.8	0.0
2008-May-27 Tue	###	###	2.87	###	1,546,522	2,219,259	87.5	87.5	0.0
2008-May-26 Mon	###	###	2.87	2.88	2,601,589	3,733,280	###	###	0.2
2008-May-23 Fri	3.2	3.24	###	###			3.9	3.9	0.0
2008-May-22 Thu	###	###	###	###			5.0	5.0	0.0
2008-May-21 Wed	3.52	3.54	###	###			10.0	10.0	0.0
2008-May-20 Tue	3.46	3.47	###	###			21.7	21.7	0.0
2008-May-19 Mon	###	3.45	###	###	665,687	###	68.0	68.0	0.0
2008-May-16 Fri	3.47	3.52	###	3.4	1,522,342	2,679,321	18.9	18.9	0.2
2008-May-15 Thu	3.29	3.53	3.25	3.4			###	###	0.2
2008-May-14 Wed	3.53	3.54	3.28	3.28			5.1	5.1	0.2
2008-May-13 Tue	3.54	###	3.5	3.57	1,978,221	3,461,886	76.4	76.4	0.3
2008-May-12 Mon	###	###	###	3.46	1,776,775	0	###	###	0.2
2008-May-09 Fri	###	###	###	###			4.9	4.9	0.0
2008-May-08 Thu	3.71	###	3.71	###			###	###	0.0
2008-May-07 Wed	###	3.77	###	3.77			81.9	81.9	###
2008-May-06 Tue	3.58	###	3.56	###			81.3	81.3	0.0
2008-May-05 Mon	3.74	3.83	3.55	3.56	1,265,744	###	7.6	7.6	0.3
2008-May-02 Fri	3.5	3.8	3.5	3.7	1,771,783	###	###	###	0.3
2008-May-01 Thu	###	3.5	###	3.46	1,284,122	###	86.0	86.0	0.2
2008-Apr-30 Wed	3.45	3.5	3.27	3.29			8.7	8.7	###
2008-Apr-29 Tue	3.28	3.51	3.27	3.4	1,910,227	###	###	###	0.2
2008-Apr-28 Mon	3.22	3.46	3.22	###	2,303,342	###	###	###	0.0
2008-Apr-24 Thu	###	3.24	###	3.2	5,055,321	8,189,620	###	###	0.2
2008-Apr-23 Wed	###	3.26	###	###			93.6	93.6	0.0
2008-Apr-22 Tue	2.8	###	2.72	###	1,427,874	###	94.3	94.3	0.0
2008-Apr-21 Mon	2.75	2.83	2.74	2.79			76.6	76.6	###
2008-Apr-18 Fri	2.76	2.76	###	2.73			28.9	28.9	###
2008-Apr-17 Thu	2.7	2.74	###	2.74	961,656	###	79.7	79.7	0.2
2008-Apr-16 Wed	2.5	###	2.48	###			###	###	0.0
2008-Apr-15 Tue	###	###	2.44	2.47	2,143,476	2,615,040	###	###	###
2008-Apr-14 Mon	###	2.71	###	###			25.1	25.1	0.0
2008-Apr-11 Fri	###	2.72	###	2.7	826,443	###	80.0	80.0	0.2
2008-Apr-10 Thu	###	2.71	###	###	919,678	###	###	###	0.0
2008-Apr-09 Wed	2.75	2.75	###	2.71			###	###	###
2008-Apr-08 Tue	2.74	2.78	###	###	1,164,351	1,618,447	###	###	0.0
2008-Apr-07 Mon	2.73	2.78	###	2.7			###	###	0.2
2008-Apr-04 Fri	2.72	2.78	###	2.76	2,142,857	2,978,571	71.1	71.1	0.2
2008-Apr-03 Thu	2.7	2.71	###	2.7	1,068,125	###	###	###	0.2
2008-Apr-02 Wed	###	2.73	###	###			31.7	31.7	0.0
2008-Apr-01 Tue	2.75	2.75	2.58	###	960,283	2,559,154	###	###	0.0
2008-Mar-31 Mon	2.51	2.77	2.51	2.75			96.8	96.8	###
2008-Mar-28 Fri	2.7	2.7	2.49	2.51			4.1	4.1	###
2008-Mar-27 Thu	2.55	2.72	2.55	2.7	1,395,881	3,678,146	###	###	0.2
2008-Mar-26 Wed	2.43	2.57	2.4	2.55			89.3	89.3	0.2
2008-Mar-25 Tue	###	2.46	###	###			###	###	0.0
2008-Mar-20 Thu	###	2.4	2.26	2.26	4,017,478	9,360,723	15.1	15.1	###
2008-Mar-19 Wed	2.45	2.49	###	2.4			###	###	###
2008-Mar-18 Tue	###	2.45	###	2.41			###	###	0.2
2008-Mar-17 Mon	2.4	2.44	###	###	862,980	###	40.8	40.8	0.0
2008-Mar-14 Fri	###	2.45	###	2.44	760,542	###	###	###	0.2
2008-Mar-13 Thu	2.4	2.44	###	###	930,857	1,135,645	###	###	0.0
2008-Mar-12 Wed	2.45	2.49	###	2.42			###	###	0.2
2008-Mar-11 Tue	###	2.44	###	###			81.7	81.7	0.0
2008-Mar-10 Mon	2.4	2.45	###	###			###	###	0.0
2008-Mar-07 Fri	2.52	2.52	###	2.45			26.3	26.3	0.2
2008-Mar-06 Thu	2.54	2.57	2.42	2.53			33.0	33.0	###
2008-Mar-05 Wed	2.54	2.58	2.45	2.52	1,688,078	###	###	###	###
2008-Mar-04 Tue	2.41	2.52	###	2.52			###	###	###
2008-Mar-03 Mon	2.26	2.44	2.25	2.4			###	###	###
2008-Feb-29 Fri	2.43	2.44	###	###			15.2	15.2	0.0
2008-Feb-28 Thu	2.5	2.5	2.42	2.48			###	###	0.2
2008-Feb-27 Wed	2.4	2.56	###	2.49	3,049,089	###	###	###	0.2
2008-Feb-26 Tue	###	###	2.28	###	1,552,547	###	###	###	0.0
2008-Feb-25 Mon	2.27	###	2.25	2.25	711,024	###	32.7	32.7	###
2008-Feb-22 Fri	###	###	2.25	2.27			14.4	14.4	0.2
2008-Feb-21 Thu	###	2.4	###	###			###	###	0.0
2008-Feb-20 Wed	2.22	###	2.22	2.28	1,114,426	###	###	###	0.2
2008-Feb-19 Tue	2.26	2.27	2.21	2.23	562,842	###	27.2	27.2	###
2008-Feb-18 Mon	2.25	2.26	2.22	2.23			###	###	###
2008-Feb-15 Fri	2.28	2.28	###	2.27			###	###	0.2
2008-Feb-14 Thu	2.29	###	2.25	2.29			###	###	###
2008-Feb-13 Wed	2.29	2.29	2.22	2.23	1,085,087	2,446,871	23.5	23.5	###
2008-Feb-12 Tue	2.25	###	2.21	2.29	1,601,881	1,770,078	###	###	###
2008-Feb-11 Mon	2.26	2.26	###	###	872,058	985,425	19.8	19.8	0.0
2008-Feb-08 Fri	###	2.27	###	2.27			###	###	0.2
2008-Feb-07 Thu	###	###	###	###			75.4	75.4	0.0
2008-Feb-06 Wed	###	###	###	###			###	###	0.0
2008-Feb-05 Tue	###	###	###	###	2,027,188	0	###	###	0.0
2008-Feb-04 Mon	###	###	###	###			30.6	30.6	0.0
2008-Feb-01 Fri	###	###	###	###			4.8	4.8	0.0
2008-Jan-31 Thu	2.22	2.28	###	###			22.6	22.6	0.0
2008-Jan-30 Wed	###	2.4	###	2.27	1,896,241	2,275,489	###	###	0.2
2008-Jan-29 Tue	2.48	2.48	###	###	2,047,682	2,539,125	12.8	12.8	0.0
2008-Jan-25 Fri	2.44	2.51	2.4	2.49	1,271,622	###	58.2	58.2	0.2
2008-Jan-24 Thu	2.45	2.48	###	2.4	930,654	###	24.6	24.6	###
2008-Jan-23 Wed	2.45	2.5	###	2.4			25.6	25.6	###
2008-Jan-22 Tue	2.5	2.57	###	###			###	###	0.0
2008-Jan-21 Mon	2.58	###	2.54	2.54	739,724	939,449	###	###	###
2008-Jan-18 Fri	###	2.71	2.58	###			24.3	24.3	0.0
2008-Jan-17 Thu	2.72	2.74	2.7	2.71	1,064,676	###	37.2	37.2	###
2008-Jan-16 Wed	###	2.79	###	2.75			92.1	92.1	###
2008-Jan-15 Tue	2.79	2.83	###	###	839,245	###	###	###	0.0
2008-Jan-14 Mon	2.73	2.85	2.71	2.78	1,135,851	###	84.8	84.8	0.2
2008-Jan-11 Fri	###	###	2.72	2.79			11.1	11.1	###
2008-Jan-10 Thu	###	###	###	###			###	###	0.0
2008-Jan-09 Wed	###	###	###	###			7.9	7.9	0.0
2008-Jan-08 Tue	###	###	3	###			85.8	85.8	0.0
2008-Jan-07 Mon	###	###	###	###	796,286	0	###	###	0.0
2008-Jan-04 Fri	###	###	###	###			87.2	87.2	0.0
2008-Jan-03 Thu	2.85	###	2.83	###			88.6	88.6	0.0
2008-Jan-02 Wed	###	###	2.87	###			###	###	0.0
2007-Dec-31 Mon	2.85	###	2.82	###			###	###	0.0
2007-Dec-28 Fri	2.81	2.89	2.79	2.85			###	###	###
2007-Dec-27 Thu	2.76	2.82	2.74	2.79			###	###	###
2007-Dec-24 Mon	2.8	2.82	###	2.77	362,854	511,624	###	###	0.2
2007-Dec-21 Fri	2.72	2.8	2.72	2.8			83.9	83.9	0.2
2007-Dec-20 Thu	2.75	2.75	###	2.73	3,343,475	4,597,278	###	###	###
2007-Dec-19 Wed	2.75	2.78	###	###	1,609,428	###	13.6	13.6	0.0
2007-Dec-18 Tue	###	2.72	2.52	2.71			87.2	87.2	###
2007-Dec-17 Mon	2.82	2.82	2.53	###	1,465,453	3,920,086	8.0	8.0	0.0
2007-Dec-14 Fri	###	###	2.86	2.86	811,325	###	###	###	0.2
2007-Dec-13 Thu	###	###	2.86	2.89	1,101,354	###	26.2	26.2	###
2007-Dec-12 Wed	###	###	2.8	2.87	1,761,344	2,465,881	###	###	###
2007-Dec-11 Tue	3	###	3	###			79.1	79.1	0.0
2007-Dec-10 Mon	###	###	###	###	1,571,555	0	89.4	89.4	0.0
2007-Dec-07 Fri	2.87	###	2.81	###			82.4	82.4	0.0
2007-Dec-06 Thu	2.73	2.84	###	2.84	1,064,155	###	###	###	0.2
2007-Dec-05 Wed	2.77	2.78	###	###	1,032,548	1,435,241	13.1	13.1	0.0
2007-Dec-04 Tue	2.87	###	2.73	2.75	1,649,277	###	###	###	###
2007-Dec-03 Mon	2.74	2.88	2.72	2.87	1,334,722	3,737,221	94.0	94.0	###
2007-Nov-30 Fri	2.75	2.75	###	2.74	1,534,143	2,109,446	29.3	29.3	0.2
2007-Nov-29 Thu	2.77	2.77	###	2.71	1,180,321	1,634,744	20.9	20.9	###
2007-Nov-28 Wed	2.7	2.79	###	2.74			###	###	0.2
2007-Nov-27 Tue	2.5	2.74	2.49	2.73	1,350,271	3,530,958	###	###	###
2007-Nov-26 Mon	2.44	2.48	2.42	2.48	2,151,628	5,271,488	77.2	77.2	0.2
2007-Nov-23 Fri	2.56	2.58	2.41	2.41			###	###	0.2
2007-Nov-22 Thu	###	2.71	###	###	1,288,782	###	20.1	20.1	0.0
2007-Nov-21 Wed	2.74	2.84	###	2.7	2,162,675	###	###	###	0.2
2007-Nov-20 Tue	2.73	2.78	###	###	1,873,646	###	21.3	21.3	0.0
2007-Nov-19 Mon	2.76	2.8	2.74	2.76	514,450	1,425,026	67.2	67.2	0.2
2007-Nov-16 Fri	2.7	2.78	2.7	2.74			79.8	79.8	0.2
2007-Nov-15 Thu	2.83	2.83	2.7	2.7			8.4	8.4	0.2
2007-Nov-14 Wed	2.78	2.84	2.78	2.8			70.6	70.6	0.2
2007-Nov-13 Tue	2.84	2.88	###	2.75			14.3	14.3	###
2007-Nov-12 Mon	2.88	###	2.84	2.87	1,195,973	1,698,281	46.9	46.9	###
2007-Nov-09 Fri	2.88	###	2.84	2.84			###	###	0.2
2007-Nov-08 Thu	###	###	2.85	2.88			###	###	0.2
2007-Nov-07 Wed	###	###	2.81	###			26.0	26.0	0.0
2007-Nov-06 Tue	2.83	###	2.83	###			###	###	0.0
2007-Nov-05 Mon	###	###	2.82	2.84			29.9	29.9	0.2
2007-Nov-02 Fri	2.89	###	2.85	###	1,302,140	1,855,549	###	###	0.0
2007-Nov-01 Thu	###	###	###	###			###	###	0.0
2007-Oct-31 Wed	2.81	###	2.81	###			###	###	0.0
2007-Oct-30 Tue	2.85	2.86	2.8	2.83	1,140,275	3,226,978	###	###	0.2
2007-Oct-29 Mon	2.76	###	2.73	2.85			88.1	88.1	###
2007-Oct-26 Fri	###	2.77	###	2.74			###	###	0.2
2007-Oct-25 Thu	###	2.72	###	###	1,432,225	1,947,826	###	###	0.0
2007-Oct-24 Wed	###	2.72	###	###			16.5	16.5	0.0
2007-Oct-23 Tue	2.75	2.78	###	2.73			24.7	24.7	###
2007-Oct-22 Mon	###	2.77	###	2.73			###	###	###
2007-Oct-19 Fri	2.5	2.82	2.48	2.76			97.9	97.9	0.2
2007-Oct-18 Thu	###	###	###	###			###	###	0.0
2007-Oct-17 Wed	###	###	2.28	2.29			###	###	###
2007-Oct-16 Tue	2.4	2.4	###	###			16.5	16.5	0.0
2007-Oct-15 Mon	2.46	2.47	###	2.41			###	###	0.2
2007-Oct-12 Fri	###	2.49	2.29	2.45			###	###	0.2
2007-Oct-11 Thu	2.28	2.29	2.26	2.27			27.9	27.9	0.2
2007-Oct-10 Wed	2.27	###	2.27	###	881,724	1,000,756	81.0	81.0	0.0
2007-Oct-09 Tue	###	###	2.26	2.26			20.0	20.0	###
2007-Oct-08 Mon	2.4	2.4	###	###			9.9	9.9	0.0
2007-Oct-05 Fri	2.24	2.4	2.24	###			###	###	0.0
2007-Oct-04 Thu	###	###	2.23	2.23			###	###	###
2007-Oct-03 Wed	2.41	2.42	###	###			###	###	0.0
2007-Oct-02 Tue	2.45	2.46	2.41	2.41	2,028,429	4,939,224	###	###	0.2
2007-Oct-01 Mon	2.46	2.47	2.42	2.43			###	###	###
2007-Sep-28 Fri	2.58	2.58	2.46	2.46			6.2	6.2	0.2
2007-Sep-27 Thu	2.51	###	2.51	2.58			###	###	0.2
2007-Sep-26 Wed	2.49	2.55	2.47	2.52			###	###	###
2007-Sep-25 Tue	2.49	2.52	2.48	2.49	1,453,021	3,632,552	64.4	64.4	0.2
2007-Sep-24 Mon	2.55	2.56	2.47	2.48			13.7	13.7	0.2
2007-Sep-21 Fri	2.54	2.57	2.52	2.52			23.5	23.5	###
2007-Sep-20 Thu	###	###	2.53	2.54			###	###	###
2007-Sep-19 Wed	###	###	2.54	2.57	2,172,487	2,759,058	22.8	22.8	###
2007-Sep-18 Tue	2.46	###	2.42	2.59			96.5	96.5	0.2
2007-Sep-17 Mon	2.5	2.5	2.44	2.46	2,477,775	###	###	###	0.2
2007-Sep-14 Fri	2.51	2.53	2.48	2.5	2,165,481	5,424,529	###	###	0.2
2007-Sep-13 Thu	2.49	2.5	2.45	2.48	1,566,148	###	35.9	35.9	0.2
2007-Sep-12 Wed	2.59	###	2.49	2.52	1,934,154	2,408,021	17.4	17.4	###
2007-Sep-11 Tue	###	###	2.53	2.56			###	###	0.2
2007-Sep-10 Mon	2.56	###	2.54	###			79.5	79.5	0.0
2007-Sep-07 Fri	###	###	2.59	###			11.2	11.2	0.0
2007-Sep-06 Thu	###	2.72	2.59	###			85.7	85.7	0.0
2007-Sep-05 Wed	2.75	2.79	###	###			###	###	0.0
2007-Sep-04 Tue	2.87	2.87	2.73	2.74			8.4	8.4	0.2
2007-Sep-03 Mon	###	###	2.84	2.89	997,884	###	###	###	###
2007-Aug-31 Fri	###	###	###	###			15.2	15.2	0.0
2007-Aug-30 Thu	###	###	###	###	966,351	0	###	###	0.0
2007-Aug-29 Wed	###	###	###	###	437,123	0	67.0	67.0	0.0
2007-Aug-28 Tue	###	3.24	###	###	1,034,228	1,675,449	###	###	0.0
2007-Aug-27 Mon	###	3.2	###	###			###	###	0.0
2007-Aug-24 Fri	3.2	3.2	###	3.2			70.0	70.0	0.2
2007-Aug-23 Thu	3.23	3.24	###	3.2	1,409,227	2,282,947	###	###	0.2
2007-Aug-22 Wed	###	3.28	###	###	1,361,057	###	###	###	0.0
2007-Aug-21 Tue	###	3.2	###	###	724,823	###	34.1	34.1	0.0
2007-Aug-20 Mon	###	###	###	###	1,128,559	0	89.1	89.1	0.0
2007-Aug-17 Fri	###	3.2	2.84	2.87	1,689,785	5,103,150	###	###	###
2007-Aug-16 Thu	3	###	###	###	1,780,748	0	###	###	0.0
2007-Aug-15 Wed	3.21	3.25	###	###	1,753,875	2,850,046	###	###	0.0
2007-Aug-14 Tue	###	###	3.27	###			###	###	0.0
2007-Aug-13 Mon	3.26	###	3.26	###			###	###	0.0
2007-Aug-10 Fri	###	###	3.25	3.25	1,349,188	###	###	###	0.2
2007-Aug-09 Thu	3.5	3.53	3.44	3.44			###	###	0.2
2007-Aug-08 Wed	###	3.52	###	3.5			86.8	86.8	0.3
2007-Aug-07 Tue	3.44	3.44	###	3.41			###	###	###
2007-Aug-06 Mon	3.4	3.46	###	###	868,276	###	###	###	0.0
2007-Aug-03 Fri	3.42	3.47	3.41	3.45			75.9	75.9	###
2007-Aug-02 Thu	3.48	3.5	###	###			###	###	0.0
2007-Aug-01 Wed	3.55	3.57	###	###	1,137,657	###	25.2	25.2	0.0
2007-Jul-31 Tue	3.56	###	3.51	###	2,339,621	###	###	###	0.0
2007-Jul-30 Mon	###	###	###	###			###	###	0.0
2007-Jul-27 Fri	3.41	3.43	###	3.4	1,764,982	3,026,944	###	###	0.2
2007-Jul-26 Thu	###	###	3.5	3.53	1,118,945	1,958,153	11.1	11.1	0.3
2007-Jul-25 Wed	###	3.76	###	###	894,978	1,682,558	79.9	79.9	0.0
2007-Jul-24 Tue	###	3.7	###	###			###	###	0.0
2007-Jul-23 Mon	3.78	3.78	###	###			###	###	0.0
2007-Jul-20 Fri	3.86	3.86	3.78	3.81			###	###	0.3
2007-Jul-19 Thu	3.78	###	3.76	3.84	804,673	1,512,785	###	###	0.3
2007-Jul-18 Wed	3.86	3.87	3.75	3.76	897,545	3,419,646	###	###	0.3
2007-Jul-17 Tue	###	###	3.86	3.87			###	###	###
2007-Jul-16 Mon	###	###	###	###			###	###	0.0
2007-Jul-13 Fri	###	###	###	###			16.9	16.9	0.0
2007-Jul-12 Thu	###	###	###	###	861,547	0	###	###	0.0
2007-Jul-11 Wed	###	###	###	###	652,946	0	###	###	0.0
2007-Jul-10 Tue	###	4.24	###	###			###	###	0.0
2007-Jul-09 Mon	###	###	###	###			31.7	31.7	0.0
2007-Jul-06 Fri	4.22	4.24	###	###			###	###	0.0
2007-Jul-05 Thu	4.21	4.29	4.21	4.26	485,381	###	73.9	73.9	0.3
2007-Jul-04 Wed	###	###	4.2	###			###	###	0.0
2007-Jul-03 Tue	###	###	4.25	###	1,759,550	3,739,043	###	###	0.0
2007-Jul-02 Mon	4.29	###	###	###	1,400,728	0	###	###	0.0
2007-Jun-29 Fri	4.2	###	###	###			###	###	0.0
2007-Jun-28 Thu	###	4.26	###	###	1,919,248	###	71.7	71.7	0.0
2007-Jun-27 Wed	4.29	###	###	###			###	###	0.0
2007-Jun-26 Tue	4.27	###	###	###			80.9	80.9	0.0
2007-Jun-25 Mon	###	4.28	###	4.22			###	###	###
2007-Jun-22 Fri	4	###	###	###	1,181,387	0	###	###	0.0
2007-Jun-21 Thu	4	###	###	4			###	###	0.3
2007-Jun-20 Wed	3.89	###	3.89	###			74.1	74.1	0.0
2007-Jun-19 Tue	###	###	###	###			34.0	34.0	0.0
2007-Jun-18 Mon	###	4	3.88	###	1,542,941	6,079,187	###	###	0.0
2007-Jun-15 Fri	3.75	###	3.75	###	1,648,246	###	90.8	90.8	0.0
2007-Jun-14 Thu	3.75	3.77	###	3.77			70.6	70.6	###
2007-Jun-13 Wed	3.74	3.83	###	3.75	1,183,974	###	71.9	71.9	0.3
2007-Jun-12 Tue	3.77	3.85	###	###			19.2	19.2	0.0
2007-Jun-08 Fri	3.71	3.78	###	3.7			###	###	0.3
2007-Jun-07 Thu	3.78	###	3.77	3.82	1,038,453	1,957,483	70.6	70.6	0.3
2007-Jun-06 Wed	###	###	3.85	###			###	###	0.0
2007-Jun-05 Tue	4	###	3.87	3.87	1,489,545	###	###	###	###
2007-Jun-04 Mon	###	###	3.88	###			###	###	0.0
2007-Jun-01 Fri	3.78	3.83	3.77	3.82			###	###	0.3
2007-May-31 Thu	3.7	3.78	###	3.78	1,787,273	3,377,945	###	###	0.3
2007-May-30 Wed	###	3.77	###	###	2,057,429	3,878,253	22.4	22.4	0.0
2007-May-29 Tue	###	3.74	###	3.72	1,653,053	###	73.9	73.9	0.3
2007-May-28 Mon	###	###	###	###			###	###	0.0
2007-May-25 Fri	3.55	###	3.53	###			85.1	85.1	0.0
2007-May-24 Thu	###	3.56	###	3.5	5,044,278	###	###	###	0.3
2007-May-23 Wed	3.26	3.42	###	3.4	4,595,085	###	92.0	92.0	0.2
2007-May-22 Tue	###	###	###	###			1.7	1.7	0.0
2007-May-21 Mon	###	3.7	3.58	3.7			###	###	0.3
2007-May-18 Fri	3.48	3.55	3.48	3.54			84.3	84.3	0.3
2007-May-17 Thu	###	3.48	###	3.48			86.5	86.5	0.2
2007-May-16 Wed	3.41	3.44	###	###	747,244	1,285,259	###	###	0.0
2007-May-15 Tue	3.42	3.45	3.4	3.41	555,828	###	###	###	###
2007-May-14 Mon	3.43	3.46	3.4	3.45			###	###	###
2007-May-11 Fri	3.25	3.42	3.25	3.42			###	###	0.2
2007-May-10 Thu	3.28	###	3.27	###	1,045,477	1,709,354	###	###	0.0
2007-May-09 Wed	###	###	3.28	###			###	###	0.0
2007-May-08 Tue	###	###	###	###			24.8	24.8	0.0
2007-May-07 Mon	3.41	3.41	###	###			29.6	29.6	0.0
2007-May-04 Fri	3.5	3.51	3.4	3.41	679,484	###	###	###	###
2007-May-03 Thu	3.42	3.47	###	3.47			77.9	77.9	0.2
2007-May-02 Wed	###	###	###	###			###	###	0.0
2007-May-01 Tue	###	###	3.29	###			33.9	33.9	0.0
2007-Apr-30 Mon	3.4	3.4	###	###			###	###	0.0
2007-Apr-27 Fri	###	3.42	3.22	3.42			###	###	0.2
2007-Apr-26 Thu	3.47	3.54	3.24	###	2,887,745	9,789,455	8.6	8.6	0.0
2007-Apr-24 Tue	3.5	3.54	3.45	3.46	929,125	###	28.0	28.0	0.2
2007-Apr-23 Mon	3.52	3.55	3.46	3.55			76.6	76.6	###
2007-Apr-20 Fri	3.55	###	3.5	3.52			27.5	27.5	###
2007-Apr-19 Thu	3.7	3.7	3.5	3.55			###	###	###
2007-Apr-18 Wed	3.73	3.75	###	3.73			64.9	64.9	###
2007-Apr-17 Tue	3.84	3.85	3.74	3.78			###	###	0.3
2007-Apr-16 Mon	3.73	3.84	###	3.84			87.1	87.1	0.3
2007-Apr-13 Fri	3.58	3.71	3.58	3.7	2,617,882	9,542,179	###	###	0.3
2007-Apr-12 Thu	3.54	3.59	3.5	3.55			###	###	###
2007-Apr-11 Wed	###	###	3.53	3.53			20.4	20.4	0.3
2007-Apr-10 Tue	3.48	###	3.48	###			###	###	0.0
2007-Apr-05 Thu	3.55	3.55	3.49	3.5	463,381	###	19.4	19.4	0.3
2007-Apr-04 Wed	3.55	3.56	3.5	3.53	506,026	1,786,271	###	###	0.3
2007-Apr-03 Tue	3.47	3.5	3.44	3.48	512,778	###	###	###	0.2
2007-Apr-02 Mon	3.55	3.58	3.43	3.43	677,140	2,373,375	12.3	12.3	0.2
2007-Mar-30 Fri	3.52	3.55	3.5	3.55	1,200,481	###	###	###	###
2007-Mar-29 Thu	3.43	3.53	3.43	3.5			###	###	0.3
2007-Mar-28 Wed	3.54	3.55	3.44	3.45	1,346,356	###	16.2	16.2	###
2007-Mar-27 Tue	###	###	3.51	3.51	1,139,847	###	9.7	9.7	###
2007-Mar-26 Mon	3.48	###	3.46	###			94.8	94.8	0.0
2007-Mar-23 Fri	3.53	3.54	3.43	3.45			13.6	13.6	###
2007-Mar-22 Thu	3.55	3.58	3.51	3.56			###	###	0.3
2007-Mar-21 Wed	3.51	3.59	3.51	3.54			###	###	0.3
2007-Mar-20 Tue	3.48	3.59	3.46	3.52			###	###	###
2007-Mar-19 Mon	3.44	3.48	3.41	3.45	1,315,588	###	69.6	69.6	###
2007-Mar-16 Fri	###	3.45	###	3.45	2,043,483	###	###	###	###
2007-Mar-15 Thu	###	###	3.27	###			29.1	29.1	0.0
2007-Mar-14 Wed	3.27	3.27	3.22	3.22			###	###	0.2
2007-Mar-13 Tue	###	###	3.22	###	1,204,970	###	28.6	28.6	0.0
2007-Mar-12 Mon	3.21	###	3.21	###			85.5	85.5	0.0
2007-Mar-09 Fri	###	3.23	###	###			###	###	0.0
2007-Mar-08 Thu	###	###	###	###	219,286	0	30.2	30.2	0.0
2007-Mar-07 Wed	###	3.2	###	###	908,389	1,453,422	###	###	0.0
2007-Mar-06 Tue	###	###	###	###			###	###	0.0
2007-Mar-05 Mon	###	3.2	###	###	1,373,177	2,197,083	###	###	0.0
2007-Mar-02 Fri	###	###	###	###			###	###	0.0
2007-Mar-01 Thu	###	###	###	3			39.8	39.8	0.2
2007-Feb-28 Wed	###	###	2.85	###	1,510,921	###	61.9	61.9	0.0
2007-Feb-27 Tue	###	###	###	###	1,338,082	0	19.3	19.3	0.0
2007-Feb-26 Mon	3.22	3.23	###	###			###	###	0.0
2007-Feb-23 Fri	3.21	3.24	###	3.23			71.5	71.5	###
2007-Feb-22 Thu	3.26	3.26	###	3.23	1,935,687	###	###	###	###
2007-Feb-21 Wed	3.26	3.28	3.22	3.27	1,175,870	3,821,577	73.8	73.8	###
2007-Feb-20 Tue	3.26	3.27	###	3.26			70.5	70.5	0.2
2007-Feb-19 Mon	3.25	3.28	3.23	3.27	1,370,622	4,461,374	72.6	72.6	###
2007-Feb-16 Fri	3.22	3.23	3.2	3.23	851,044	###	###	###	###
2007-Feb-15 Thu	3.2	3.24	###	3.21			###	###	###
2007-Feb-14 Wed	3.23	3.25	###	###	659,758	###	###	###	0.0
2007-Feb-13 Tue	###	3.25	###	3.25			83.6	83.6	0.2
2007-Feb-12 Mon	###	###	###	###			83.2	83.2	0.0
2007-Feb-09 Fri	3.2	3.2	###	###			###	###	0.0
2007-Feb-08 Thu	3.2	3.24	###	3.2			66.4	66.4	0.2
2007-Feb-07 Wed	3.27	3.27	3.21	3.24			30.9	30.9	###
2007-Feb-06 Tue	3.29	###	3.25	3.25	1,230,048	1,998,828	###	###	0.2
2007-Feb-05 Mon	3.24	3.29	###	3.29	1,021,046	1,679,620	84.8	84.8	###
2007-Feb-02 Fri	###	3.24	###	3.22			###	###	0.2
2007-Feb-01 Thu	###	3.23	###	###			83.4	83.4	0.0
2007-Jan-31 Wed	3.23	3.27	###	###			###	###	0.0
2007-Jan-30 Tue	3.25	###	3.22	3.28			###	###	0.2
2007-Jan-29 Mon	3.22	3.24	###	3.24			###	###	###
2007-Jan-25 Thu	3.29	###	###	###	1,511,685	0	###	###	0.0
2007-Jan-24 Wed	###	###	3.24	###	2,396,971	###	###	###	0.0
2007-Jan-23 Tue	###	3.44	###	3.4	1,355,043	2,330,673	67.1	67.1	0.2
2007-Jan-22 Mon	3.48	3.48	###	3.41			###	###	###
2007-Jan-19 Fri	3.47	3.49	3.41	3.48	1,776,724	###	65.5	65.5	0.2
2007-Jan-18 Thu	3.45	3.49	3.43	3.47	1,980,444	###	###	###	0.2
2007-Jan-17 Wed	3.25	3.4	3.25	3.4			93.0	93.0	0.2
2007-Jan-16 Tue	3.24	###	3.21	3.28			###	###	0.2
2007-Jan-15 Mon	###	3.22	###	3.21	1,679,525	###	###	###	###
2007-Jan-12 Fri	3.21	3.21	###	###			###	###	0.0
2007-Jan-11 Thu	3.2	3.25	###	3.2	791,040	1,285,440	###	###	0.2
2007-Jan-10 Wed	###	###	###	3.22	2,341,926	0	###	###	0.2
2007-Jan-09 Tue	###	###	3.27	###	2,753,055	4,501,244	70.4	70.4	0.0
2007-Jan-08 Mon	###	###	3.27	###			###	###	0.0
2007-Jan-05 Fri	###	3.45	3.28	###	3,359,624	###	###	###	0.0
2007-Jan-04 Thu	3.21	###	3.2	###			93.0	93.0	0.0
2007-Jan-03 Wed	###	###	###	###			93.4	93.4	0.0
2007-Jan-02 Tue	###	###	###	###			###	###	0.0
2006-Dec-29 Fri	###	###	###	###	750,849	0	###	###	0.0
2006-Dec-28 Thu	###	###	###	###			###	###	0.0
2006-Dec-27 Wed	###	###	###	###	1,502,428	0	###	###	0.0
2006-Dec-22 Fri	###	###	###	###	2,017,456	0	###	###	0.0
2006-Dec-21 Thu	###	3	###	###	7,295,085	10,942,627	###	###	0.0
2006-Dec-20 Wed	###	2.88	###	2.88	5,832,650	###	###	###	0.2
2006-Dec-19 Tue	###	###	2.59	###	1,388,350	###	###	###	0.0
2006-Dec-18 Mon	2.55	###	2.55	###	1,609,726	###	###	###	0.0
2006-Dec-15 Fri	2.54	###	2.53	2.53	2,140,347	###	33.1	33.1	###
2006-Dec-14 Thu	2.55	2.58	2.52	2.55			###	###	0.2
2006-Dec-13 Wed	2.57	2.58	2.53	2.58			70.8	70.8	0.2
2006-Dec-12 Tue	2.58	###	2.51	2.58			70.0	70.0	0.2
2006-Dec-11 Mon	###	###	2.58	###	1,133,281	###	67.3	67.3	0.0
2006-Dec-08 Fri	2.57	###	2.57	###	2,175,320	2,795,286	###	###	0.0
2006-Dec-07 Thu	2.57	###	2.53	###	3,699,128	###	79.7	79.7	0.0
2006-Dec-06 Wed	2.59	###	2.48	###	4,318,377	5,354,787	84.1	84.1	0.0
2006-Dec-05 Tue	2.76	2.85	###	###			###	###	0.0
2006-Dec-04 Mon	2.8	2.81	2.74	2.78	971,259	2,695,243	###	###	0.2
2006-Dec-01 Fri	2.82	2.85	2.8	2.81	1,214,355	3,430,552	37.7	37.7	###
2006-Nov-30 Thu	2.78	###	2.75	2.85			85.8	85.8	###
2006-Nov-29 Wed	2.78	2.8	###	2.78			59.7	59.7	0.2
2006-Nov-28 Tue	2.78	2.86	2.78	2.82			83.4	83.4	###
2006-Nov-27 Mon	2.85	###	2.71	2.86			68.9	68.9	0.2
2006-Nov-24 Fri	2.59	2.81	2.57	2.8	4,353,077	11,709,777	###	###	0.2
2006-Nov-23 Thu	2.57	###	2.53	###			73.3	73.3	0.0
2006-Nov-22 Wed	2.52	###	2.51	2.56			###	###	0.2
2006-Nov-21 Tue	2.48	2.53	2.47	2.53	1,610,253	###	###	###	###
2006-Nov-20 Mon	###	###	2.42	2.47	4,832,887	###	3.2	3.2	###
2006-Nov-17 Fri	###	2.7	###	###	973,776	###	###	###	0.0
2006-Nov-16 Thu	2.72	2.75	###	###	753,081	1,035,486	24.7	24.7	0.0
2006-Nov-15 Wed	###	2.74	###	2.7	711,255	###	###	###	0.2
2006-Nov-14 Tue	###	2.7	###	###	1,442,188	1,946,953	###	###	0.0
2006-Nov-13 Mon	2.78	2.8	###	###	1,550,057	2,170,079	###	###	0.0
2006-Nov-10 Fri	###	2.79	###	2.79			91.6	91.6	###
2006-Nov-09 Thu	###	2.7	###	###			###	###	0.0
2006-Nov-08 Wed	###	2.7	###	###	1,523,674	2,056,959	###	###	0.0
2006-Nov-07 Tue	###	###	###	###			31.3	31.3	0.0
2006-Nov-06 Mon	2.75	2.75	###	###	3,081,051	4,236,445	###	###	0.0
2006-Nov-03 Fri	###	2.75	###	###	5,782,325	###	###	###	0.0
2006-Nov-02 Thu	2.56	###	2.54	###			89.5	89.5	0.0
2006-Nov-01 Wed	2.54	###	2.51	2.54			###	###	###
2006-Oct-31 Tue	2.44	2.57	###	2.52	4,915,085	6,315,884	###	###	###
2006-Oct-30 Mon	2.45	2.51	###	2.42	3,349,347	###	###	###	0.2
2006-Oct-27 Fri	2.51	2.51	2.43	2.45	4,228,186	###	###	###	0.2
2006-Oct-26 Thu	###	###	2.51	2.53	3,212,047	###	6.8	6.8	###
2006-Oct-25 Wed	###	###	###	###	2,237,228	0	65.6	65.6	0.0
2006-Oct-24 Tue	###	2.7	###	###	2,078,485	2,805,954	###	###	0.0
2006-Oct-23 Mon	2.71	2.75	###	###			24.7	24.7	0.0
2006-Oct-20 Fri	2.72	2.74	###	2.71	3,157,343	4,325,559	27.7	27.7	###
2006-Oct-19 Thu	###	2.74	###	###			###	###	0.0
2006-Oct-18 Wed	2.41	2.56	2.4	2.53	8,083,975	20,048,258	92.9	92.9	###
2006-Oct-17 Tue	2.59	###	2.46	2.46	5,481,753	6,742,556	5.5	5.5	0.2
2006-Oct-16 Mon	2.71	2.75	2.56	2.59			5.9	5.9	0.2
2006-Oct-13 Fri	###	###	2.76	2.78	4,570,946	###	7.0	7.0	0.2
2006-Oct-12 Thu	###	###	###	###	3,878,977	0	###	###	0.0
2006-Oct-11 Wed	###	###	###	###			28.8	28.8	0.0
2006-Oct-10 Tue	###	###	###	###	1,062,575	0	64.4	64.4	0.0
2006-Oct-09 Mon	###	###	###	###			13.7	13.7	0.0
2006-Oct-06 Fri	3.21	3.22	###	###			11.9	11.9	0.0
2006-Oct-05 Thu	3.26	3.29	3.2	3.21	1,530,972	###	###	###	###
2006-Oct-04 Wed	3.23	3.26	3.22	3.25	1,032,885	3,346,547	###	###	0.2
2006-Oct-03 Tue	3.26	3.27	3.21	3.23			###	###	###
2006-Oct-02 Mon	3.26	3.28	3.24	3.27			###	###	###
2006-Sep-29 Fri	###	###	3.23	3.27	2,444,074	3,947,179	###	###	###
2006-Sep-28 Thu	3.4	3.4	###	###			14.9	14.9	0.0
2006-Sep-27 Wed	3.25	3.4	3.25	3.4	989,824	###	###	###	0.2
2006-Sep-26 Tue	3.2	3.26	3.2	3.25			84.3	84.3	0.2
2006-Sep-25 Mon	###	###	3.2	3.23			13.6	13.6	###
2006-Sep-22 Fri	3.21	###	3.21	###	973,871	###	90.8	90.8	0.0
2006-Sep-21 Thu	3.26	3.28	3.23	3.23			28.4	28.4	###
2006-Sep-20 Wed	###	###	3.24	3.27	1,719,070	###	18.6	18.6	###
2006-Sep-19 Tue	3.43	3.43	###	###	1,009,145	1,730,683	###	###	0.0
2006-Sep-18 Mon	3.5	3.53	3.45	3.48	1,033,741	3,607,756	27.2	27.2	0.2
2006-Sep-15 Fri	###	3.49	###	3.49	797,077	###	###	###	###
2006-Sep-14 Thu	3.4	3.41	###	###	1,406,578	###	24.3	24.3	0.0
2006-Sep-13 Wed	###	3.43	###	3.43	837,071	1,435,576	79.9	79.9	0.2
2006-Sep-12 Tue	###	3.41	###	3.4			90.6	90.6	0.2
2006-Sep-11 Mon	3.46	3.46	###	###	817,187	###	25.3	25.3	0.0
2006-Sep-08 Fri	3.47	3.47	3.43	3.46			###	###	0.2
2006-Sep-07 Thu	3.55	3.55	3.46	3.52			###	###	###
2006-Sep-06 Wed	3.57	3.59	3.53	3.55			31.4	31.4	###
2006-Sep-05 Tue	3.54	3.56	3.51	3.56			###	###	0.3
2006-Sep-04 Mon	3.51	3.56	3.48	3.53			###	###	0.3
2006-Sep-01 Fri	3.5	3.57	3.45	3.57	909,589	3,192,657	83.1	83.1	0.3
2006-Aug-31 Thu	###	3.5	###	3.5	987,989	1,728,980	88.3	88.3	0.3
2006-Aug-30 Wed	###	###	###	###			###	###	0.0
2006-Aug-29 Tue	###	###	###	###	810,521	0	68.1	68.1	0.0
2006-Aug-28 Mon	###	###	###	###	521,588	0	22.5	22.5	0.0
2006-Aug-25 Fri	3.4	3.4	###	###			17.5	17.5	0.0
2006-Aug-24 Thu	3.4	3.4	###	###	877,978	###	16.2	16.2	0.0
2006-Aug-23 Wed	###	3.4	###	3.4	543,282	923,579	74.3	74.3	0.2
2006-Aug-22 Tue	3.4	3.41	3.26	###			13.1	13.1	0.0
2006-Aug-21 Mon	###	3.41	###	###			###	###	0.0
2006-Aug-18 Fri	3.25	###	3.25	###	1,642,629	2,669,272	79.2	79.2	0.0
2006-Aug-17 Thu	3.23	###	###	###			###	###	0.0
2006-Aug-16 Wed	###	###	3.26	3.26	1,295,573	2,111,783	###	###	0.2
2006-Aug-15 Tue	###	3.4	###	###			###	###	0.0
2006-Aug-14 Mon	3.42	3.5	###	3.41			###	###	###
2006-Aug-11 Fri	###	3.45	###	3.45	1,232,253	###	84.3	84.3	###
2006-Aug-10 Thu	3.46	3.47	###	###			###	###	0.0
2006-Aug-09 Wed	3.58	3.58	3.48	3.5			###	###	0.3
2006-Aug-08 Tue	###	###	3.55	###			###	###	0.0
2006-Aug-07 Mon	###	###	3.56	###	1,419,679	2,527,028	###	###	0.0
2006-Aug-04 Fri	3.74	3.77	###	###	1,468,781	2,768,652	###	###	0.0
2006-Aug-03 Thu	3.74	3.76	###	3.72	1,508,773	###	###	###	0.3
2006-Aug-02 Wed	3.73	3.78	3.72	3.74			###	###	0.3
2006-Aug-01 Tue	3.81	3.82	3.75	3.75			###	###	0.3
2006-Jul-31 Mon	3.83	3.86	3.75	3.86			###	###	0.3
2006-Jul-28 Fri	3.8	3.85	3.75	3.83			###	###	###
2006-Jul-27 Thu	###	3.88	3.57	3.85			###	###	0.3
2006-Jul-26 Wed	###	###	###	###			16.2	16.2	0.0
2006-Jul-25 Tue	###	###	###	4	1,391,178	0	19.3	19.3	0.3
2006-Jul-24 Mon	###	###	###	###	973,877	0	75.8	75.8	0.0
2006-Jul-21 Fri	###	###	###	###	689,547	0	78.5	78.5	0.0
2006-Jul-20 Thu	###	###	###	###			19.6	19.6	0.0
2006-Jul-19 Wed	###	4.22	###	###			###	###	0.0
2006-Jul-18 Tue	###	###	###	###	469,948	0	###	###	0.0
2006-Jul-17 Mon	###	###	###	###			89.0	89.0	0.0
2006-Jul-14 Fri	###	###	###	###			44.3	44.3	0.0
2006-Jul-13 Thu	###	###	###	###	950,580	0	39.8	39.8	0.0
2006-Jul-12 Wed	###	###	###	###			###	###	0.0
2006-Jul-11 Tue	4.21	4.23	###	###			32.1	32.1	0.0
2006-Jul-10 Mon	###	###	4.23	4.26			###	###	0.3
2006-Jul-07 Fri	###	###	4.26	###	1,255,450	###	###	###	0.0
2006-Jul-06 Thu	4.25	###	4.25	###			###	###	0.0
2006-Jul-05 Wed	4.25	4.26	4.21	4.25	657,983	2,786,558	65.2	65.2	###
2006-Jul-04 Tue	4.21	4.28	4.21	4.22	1,121,573	4,761,077	###	###	###
2006-Jul-03 Mon	4.23	4.29	###	4.2	2,373,224	###	27.0	27.0	###
2006-Jun-30 Fri	###	###	###	###			35.6	35.6	0.0
2006-Jun-28 Wed	###	4.42	###	4.42			###	###	0.3
2006-Jun-27 Tue	###	4.44	###	###			###	###	0.0
2006-Jun-26 Mon	4.26	###	4.25	###			###	###	0.0
2006-Jun-23 Fri	###	###	4.24	4.24	1,105,628	###	###	###	0.3
2006-Jun-22 Thu	###	###	###	4.29			18.0	18.0	###
2006-Jun-21 Wed	###	4.42	###	###	2,161,288	4,776,446	73.7	73.7	0.0
2006-Jun-20 Tue	###	###	###	###			96.0	96.0	0.0
2006-Jun-19 Mon	###	###	###	###	1,440,129	0	###	###	0.0
2006-Jun-16 Fri	4.2	4.21	###	###	1,249,975	###	###	###	0.0
2006-Jun-15 Thu	4	4.2	4	4.2	2,979,081	###	###	###	###
2006-Jun-14 Wed	4	###	###	4			###	###	0.3
2006-Jun-13 Tue	###	###	###	###	1,703,759	0	###	###	0.0
2006-Jun-09 Fri	###	4.2	###	###	2,024,028	4,250,458	17.7	17.7	0.0
2006-Jun-08 Thu	4.45	4.53	###	###			35.8	35.8	0.0
2006-Jun-07 Wed	4.5	4.53	4.45	4.48			###	###	###
2006-Jun-06 Tue	4.58	###	4.52	4.53	1,608,822	###	30.1	30.1	###
2006-Jun-05 Mon	4.59	###	4.54	###			75.6	75.6	0.0
2006-Jun-02 Fri	###	4.5	###	4.5	1,588,722	3,574,624	87.8	87.8	###
2006-Jun-01 Thu	4.28	###	4.26	###	817,677	1,741,652	###	###	0.0
2006-May-31 Wed	###	4.25	###	4.25	1,513,724	###	83.3	83.3	###
2006-May-30 Tue	###	4.24	###	4.2			69.4	69.4	###
2006-May-29 Mon	4.23	4.26	###	###	1,441,025	3,069,383	21.7	21.7	0.0
2006-May-26 Fri	###	###	###	4.24			15.3	15.3	0.3
2006-May-25 Thu	4.23	4.27	4.21	4.27	754,150	###	80.7	80.7	###
2006-May-24 Wed	4.23	4.29	###	4.25			66.3	66.3	###
2006-May-23 Tue	###	4.21	###	4.21			###	###	###
2006-May-22 Mon	###	###	###	###	1,749,552	0	###	###	0.0
2006-May-19 Fri	4.21	4.24	###	###	758,853	###	###	###	0.0
2006-May-18 Thu	###	###	###	###	2,217,878	0	91.0	91.0	0.0
2006-May-17 Wed	4.29	###	###	###	1,820,782	0	8.4	8.4	0.0
2006-May-16 Tue	###	###	4.27	4.29			###	###	###
2006-May-15 Mon	###	4.47	4.25	###			###	###	0.0
2006-May-12 Fri	4.44	4.44	###	###	1,197,984	2,659,524	###	###	0.0
2006-May-11 Thu	###	###	4.45	4.48			11.3	11.3	###
2006-May-10 Wed	4.74	4.78	4.56	4.57			###	###	###
2006-May-09 Tue	4.55	4.73	4.55	###	2,016,582	9,356,940	###	###	0.0
2006-May-08 Mon	4.5	4.55	4.44	4.51	865,146	###	66.2	66.2	0.3
2006-May-05 Fri	4.55	4.56	###	4.45	1,054,985	###	12.7	12.7	0.3
2006-May-04 Thu	###	4.51	###	4.49	1,901,427	###	###	###	###
2006-May-03 Wed	4.4	4.44	4.27	4.28	2,632,527	11,464,655	13.0	13.0	0.3
2006-May-02 Tue	###	###	###	###			9.1	9.1	0.0
2006-May-01 Mon	4.51	###	4.5	###	5,979,272	###	###	###	0.0
2006-Apr-28 Fri	###	4.45	4.27	4.45			###	###	0.3
2006-Apr-27 Thu	4.44	4.44	4.25	###			###	###	0.0
2006-Apr-26 Wed	4.2	4.45	4.2	###	5,368,271	23,217,772	###	###	0.0
2006-Apr-24 Mon	4	###	###	###			89.7	89.7	0.0
2006-Apr-21 Fri	4	###	###	###			###	###	0.0
2006-Apr-20 Thu	###	###	###	###			78.3	78.3	0.0
2006-Apr-19 Wed	3.86	###	3.83	3.88			###	###	0.3
2006-Apr-18 Tue	3.85	3.89	3.82	3.85	4,068,483	###	64.5	64.5	0.3
2006-Apr-13 Thu	3.85	3.86	3.81	3.85			71.4	71.4	0.3
2006-Apr-11 Tue	###	###	3.87	3.87	1,039,325	###	###	###	###
2006-Apr-10 Mon	###	###	###	###	869,128	0	72.0	72.0	0.0
2006-Apr-07 Fri	###	###	###	###	1,404,872	0	27.6	27.6	0.0
2006-Apr-06 Thu	4	###	###	###			###	###	0.0
2006-Apr-05 Wed	###	###	###	###			79.4	79.4	0.0
2006-Apr-04 Tue	###	###	###	###			###	###	0.0
2006-Apr-03 Mon	###	###	3.88	###			93.0	93.0	0.0
2006-Mar-31 Fri	###	###	3.87	3.88	1,279,875	2,476,558	19.1	19.1	0.3
2006-Mar-30 Thu	###	###	###	###	1,003,585	0	###	###	0.0
2006-Mar-29 Wed	###	###	3.86	###	1,921,270	3,708,051	###	###	0.0
2006-Mar-28 Tue	###	###	###	###	2,483,077	0	10.8	10.8	0.0
2006-Mar-27 Mon	###	###	###	###	2,569,420	0	82.2	82.2	0.0
2006-Mar-24 Fri	###	###	3.88	###	5,335,527	10,350,922	68.3	68.3	0.0
2006-Mar-23 Thu	3.74	###	3.71	###			###	###	0.0
2006-Mar-22 Wed	###	3.71	###	###			25.2	25.2	0.0
2006-Mar-21 Tue	3.78	3.78	###	###			###	###	0.0
2006-Mar-20 Mon	3.8	3.82	3.75	3.77			###	###	###
2006-Mar-17 Fri	3.86	3.87	3.77	3.79	1,127,827	###	19.4	19.4	###
2006-Mar-16 Thu	###	###	3.83	3.83			19.6	19.6	###