(AWB) AWB LIMITED Daily Prices - Stock Trading OzSuper

New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

_{Currently Fri 24-Apr-19 06:07:52 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(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 .. Thursday 18th 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

End of day Prices (full format),

76800 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	###
2006-Mar-15 Wed	###	###	3.81	3.83	2,062,188	###	###	###	###
2006-Mar-14 Tue	3.85	###	3.83	###	2,055,080	3,935,478	###	###	0.0
2006-Mar-13 Mon	3.77	3.85	3.75	3.79			###	###	###
2006-Mar-10 Fri	3.83	3.87	3.76	3.76			16.0	16.0	0.3
2006-Mar-09 Thu	3.84	3.89	3.83	3.83			###	###	###
2006-Mar-08 Wed	3.75	3.89	3.75	3.83	2,360,943	###	86.0	86.0	###
2006-Mar-07 Tue	3.85	###	3.75	3.76	2,151,926	###	###	###	0.3
2006-Mar-06 Mon	###	###	3.8	###			22.7	22.7	0.0
2006-Mar-03 Fri	3.76	###	3.76	###			93.8	93.8	0.0
2006-Mar-02 Thu	###	3.83	###	3.71			###	###	###
2006-Mar-01 Wed	3.77	3.77	3.55	###	3,540,285	12,957,443	9.0	9.0	0.0
2006-Feb-28 Tue	3.88	###	3.74	3.77			11.6	11.6	###
2006-Feb-27 Mon	###	###	3.85	3.88			###	###	0.3
2006-Feb-24 Fri	4.23	4.29	###	###	3,039,271	###	5.8	5.8	0.0
2006-Feb-23 Thu	###	4.21	###	4.21	2,130,527	4,484,759	84.1	84.1	###
2006-Feb-22 Wed	###	###	###	###			###	###	0.0
2006-Feb-21 Tue	###	###	###	###			###	###	0.0
2006-Feb-20 Mon	4.22	4.25	###	###			18.3	18.3	0.0
2006-Feb-17 Fri	4.25	###	###	###			21.4	21.4	0.0
2006-Feb-16 Thu	###	4.23	###	4.23	2,941,623	###	92.6	92.6	0.3
2006-Feb-15 Wed	0	0	0	0	0				0.0
2006-Feb-14 Tue	###	4.47	4.25	4.25	2,983,052	###	###	###	###
2006-Feb-13 Mon	###	###	4.28	###			3.1	3.1	0.0
2006-Feb-10 Fri	4.5	4.73	4.5	###			93.5	93.5	0.0
2006-Feb-09 Thu	###	4.51	4.29	4.49	3,396,449	14,944,375	###	###	###
2006-Feb-08 Wed	###	4.25	4	4.25			###	###	###
2006-Feb-07 Tue	4.51	###	###	###	5,478,858	0	2.2	2.2	0.0
2006-Feb-06 Mon	4.49	4.73	4.41	###	2,838,570	###	###	###	0.0
2006-Feb-03 Fri	###	###	4.48	4.52			###	###	0.3
2006-Feb-02 Thu	4.83	4.86	4.76	4.79	4,926,523	23,696,575	###	###	0.3
2006-Feb-01 Wed	###	###	4.81	4.89			###	###	###
2006-Jan-31 Tue	###	###	###	###			70.6	70.6	0.0
2006-Jan-30 Mon	###	###	###	###			###	###	0.0
2006-Jan-27 Fri	###	###	###	###	2,564,179	0	19.8	19.8	0.0
2006-Jan-25 Wed	###	###	###	###	1,872,940	0	83.6	83.6	0.0
2006-Jan-24 Tue	5	###	###	5			68.8	68.8	0.4
2006-Jan-23 Mon	4.8	###	4.73	###	4,248,947	10,048,759	95.4	95.4	0.0
2006-Jan-20 Fri	5.42	5.44	###	5.21			###	###	0.4
2006-Jan-19 Thu	5.45	###	5.45	5.52			###	###	0.4
2006-Jan-18 Wed	###	###	###	5.77			###	###	0.4
2006-Jan-17 Tue	6	###	###	###			68.6	68.6	0.0
2006-Jan-16 Mon	6.26	###	###	###	1,379,127	0	###	###	0.0
2006-Jan-13 Fri	###	###	6.22	###	413,829	###	64.7	64.7	0.0
2006-Jan-12 Thu	###	6.41	6.26	6.4	1,000,657	###	###	###	0.5
2006-Jan-11 Wed	6.21	###	###	###	972,050	0	###	###	0.0
2006-Jan-10 Tue	###	6.26	###	6.21			82.9	82.9	###
2006-Jan-09 Mon	6.22	6.22	###	###	662,159	###	###	###	0.0
2006-Jan-06 Fri	###	###	###	6.23			81.1	81.1	0.4
2006-Jan-05 Thu	###	6.25	###	###	542,155	###	###	###	0.0
2006-Jan-04 Wed	###	###	6	###	880,847	2,642,541	###	###	0.0
2006-Jan-03 Tue	###	###	6	6			16.1	16.1	0.4
2005-Dec-30 Fri	###	###	###	###	479,357	0	83.1	83.1	0.0
2005-Dec-29 Thu	###	###	###	###	402,150	0	###	###	0.0
2005-Dec-28 Wed	###	###	###	###	334,885	0	10.8	10.8	0.0
2005-Dec-27 Tue	###	6.2	###	6.2			90.8	90.8	0.4
2005-Dec-23 Fri	###	6.2	###	6.2			90.8	90.8	0.4
2005-Dec-22 Thu	###	###	###	###			15.3	15.3	0.0
2005-Dec-21 Wed	###	6.2	###	###	1,075,847	3,335,125	###	###	0.0
2005-Dec-20 Tue	5.76	###	5.76	###			###	###	0.0
2005-Dec-19 Mon	###	###	5.77	5.77			###	###	0.4
2005-Dec-16 Fri	###	###	###	###			###	###	0.0
2005-Dec-15 Thu	###	###	###	###			###	###	0.0
2005-Dec-14 Wed	5.88	###	5.88	###			78.4	78.4	0.0
2005-Dec-13 Tue	5.85	###	5.82	###	2,258,981	###	###	###	0.0
2005-Dec-12 Mon	5.8	###	5.8	5.85			78.1	78.1	0.4
2005-Dec-09 Fri	5.85	5.87	5.75	5.78			19.7	19.7	0.4
2005-Dec-08 Thu	5.76	6	5.76	5.87	1,073,528	6,312,344	###	###	###
2005-Dec-07 Wed	5.73	###	5.73	5.83	1,217,452	###	81.5	81.5	###
2005-Dec-06 Tue	###	5.79	###	5.79	1,278,442	3,701,089	###	###	###
2005-Dec-05 Mon	5.59	###	5.57	###			71.8	71.8	0.0
2005-Dec-02 Fri	5.59	###	5.56	###	492,049	###	72.1	72.1	0.0
2005-Dec-01 Thu	###	5.7	5.5	###	1,372,359	###	76.4	76.4	0.0
2005-Nov-30 Wed	###	5.7	5.57	###	1,727,726	###	32.7	32.7	0.0
2005-Nov-29 Tue	###	5.72	###	###			###	###	0.0
2005-Nov-28 Mon	###	###	5.28	###	598,945	###	69.5	69.5	0.0
2005-Nov-25 Fri	###	###	###	###	1,028,778	0	###	###	0.0
2005-Nov-24 Thu	###	###	###	###	2,376,843	0	68.1	68.1	0.0
2005-Nov-23 Wed	5.29	###	5.29	###			72.4	72.4	0.0
2005-Nov-22 Tue	###	###	5.25	5.27			###	###	###
2005-Nov-21 Mon	###	###	###	###			###	###	0.0
2005-Nov-18 Fri	###	###	5.26	###			###	###	0.0
2005-Nov-17 Thu	5.24	###	5.21	###			87.4	87.4	0.0
2005-Nov-16 Wed	5.26	5.27	5.21	5.24	959,880	5,029,771	###	###	0.4
2005-Nov-15 Tue	5.28	###	5.25	5.29	1,161,057	3,047,774	###	###	0.4
2005-Nov-14 Mon	###	###	5.25	###	669,373	###	73.5	73.5	0.0
2005-Nov-11 Fri	###	###	###	###	518,425	0	###	###	0.0
2005-Nov-10 Thu	###	###	###	###	692,784	0	30.4	30.4	0.0
2005-Nov-09 Wed	###	###	###	###	555,770	0	###	###	0.0
2005-Nov-08 Tue	5.29	###	5.27	###			###	###	0.0
2005-Nov-07 Mon	###	###	5.25	5.28	563,025	1,477,940	###	###	0.4
2005-Nov-04 Fri	###	###	5.24	###	701,259	###	33.1	33.1	0.0
2005-Nov-03 Thu	###	###	###	###			94.7	94.7	0.0
2005-Nov-02 Wed	5.24	5.24	###	###			###	###	0.0
2005-Nov-01 Tue	###	###	5.22	###			###	###	0.0
2005-Oct-31 Mon	5.28	###	5.23	###	735,488	###	81.7	81.7	0.0
2005-Oct-28 Fri	###	###	###	###	546,177	0	###	###	0.0
2005-Oct-27 Thu	###	###	###	###			###	###	0.0
2005-Oct-26 Wed	###	5.4	###	###	415,050	###	###	###	0.0
2005-Oct-25 Tue	###	###	5.26	###	618,943	1,627,820	69.2	69.2	0.0
2005-Oct-24 Mon	5.27	###	5.21	###	546,153	1,422,728	###	###	0.0
2005-Oct-21 Fri	###	###	5.2	5.27			25.8	25.8	###
2005-Oct-20 Thu	5.25	5.45	5.22	5.41			###	###	###
2005-Oct-19 Wed	###	###	###	5.25	592,972	0	87.5	87.5	0.4
2005-Oct-18 Tue	5.27	###	5.25	5.26			###	###	0.4
2005-Oct-17 Mon	5.26	###	5.22	###			75.5	75.5	0.0
2005-Oct-14 Fri	5.29	###	5.24	5.25	357,946	###	###	###	0.4
2005-Oct-13 Thu	5.2	###	###	###			###	###	0.0
2005-Oct-12 Wed	5.2	5.23	###	5.2	472,942	1,236,743	65.0	65.0	###
2005-Oct-11 Tue	5.21	5.23	###	5.2			###	###	###
2005-Oct-10 Mon	###	5.25	###	5.24	540,420	###	###	###	0.4
2005-Oct-07 Fri	###	###	###	###			63.8	63.8	0.0
2005-Oct-06 Thu	###	###	###	###	572,986	0	###	###	0.0
2005-Oct-05 Wed	###	###	###	5.2	753,722	0	###	###	###
2005-Oct-04 Tue	###	###	###	###	886,372	0	###	###	0.0
2005-Oct-03 Mon	###	###	###	###	232,845	0	69.7	69.7	0.0
2005-Sep-30 Fri	###	5.2	###	###	664,852	###	###	###	0.0
2005-Sep-29 Thu	###	###	###	###			###	###	0.0
2005-Sep-28 Wed	###	###	###	###	594,524	0	83.3	83.3	0.0
2005-Sep-27 Tue	###	###	###	###			###	###	0.0
2005-Sep-26 Mon	###	###	###	###	666,623	0	85.6	85.6	0.0
2005-Sep-23 Fri	5	###	###	###	360,149	0	80.2	80.2	0.0
2005-Sep-22 Thu	###	###	###	5			###	###	0.4
2005-Sep-21 Wed	###	###	###	###	386,878	0	71.9	71.9	0.0
2005-Sep-20 Tue	###	###	###	###	357,446	0	###	###	0.0
2005-Sep-19 Mon	###	###	5	###	179,183	447,957	###	###	0.0
2005-Sep-16 Fri	###	###	###	###	519,685	0	###	###	0.0
2005-Sep-15 Thu	###	###	###	5			###	###	0.4
2005-Sep-14 Wed	###	###	###	###			83.0	83.0	0.0
2005-Sep-13 Tue	5	###	###	###	396,459	0	###	###	0.0
2005-Sep-12 Mon	###	###	###	###			13.7	13.7	0.0
2005-Sep-09 Fri	5	###	###	###			86.8	86.8	0.0
2005-Sep-08 Thu	5	5	###	5	679,483	###	72.1	72.1	0.4
2005-Sep-07 Wed	###	5	###	###	524,359	###	###	###	0.0
2005-Sep-06 Tue	###	###	###	###	503,756	0	###	###	0.0
2005-Sep-05 Mon	###	###	4.88	###	531,922	1,297,889	84.7	84.7	0.0
2005-Sep-02 Fri	###	###	###	###			28.9	28.9	0.0
2005-Sep-01 Thu	###	###	4.89	###	604,981	1,479,178	24.8	24.8	0.0
2005-Aug-31 Wed	###	###	4.88	###	547,820	1,336,680	###	###	0.0
2005-Aug-30 Tue	###	###	4.88	###	768,243	###	84.7	84.7	0.0
2005-Aug-29 Mon	4.83	###	4.8	###			88.5	88.5	0.0
2005-Aug-26 Fri	4.8	###	4.8	###	844,121	###	###	###	0.0
2005-Aug-25 Thu	4.75	4.78	4.71	4.77			74.8	74.8	###
2005-Aug-24 Wed	4.76	4.76	4.71	4.72	468,628	2,218,953	###	###	0.3
2005-Aug-23 Tue	4.75	4.79	4.73	4.73	244,773	###	35.1	35.1	0.3
2005-Aug-22 Mon	4.73	4.77	###	4.73	811,626	1,935,728	###	###	0.3
2005-Aug-19 Fri	4.73	4.79	4.73	4.73	291,573	1,387,887	###	###	0.3
2005-Aug-18 Thu	4.75	4.78	4.73	4.77			78.9	78.9	###
2005-Aug-17 Wed	4.83	4.87	4.79	4.8	507,582	2,451,621	###	###	0.3
2005-Aug-16 Tue	4.89	###	4.83	###			###	###	0.0
2005-Aug-15 Mon	4.88	###	4.83	4.89			###	###	###
2005-Aug-12 Fri	4.85	4.89	4.83	4.89			75.8	75.8	###
2005-Aug-11 Thu	4.87	4.89	4.82	4.87			62.9	62.9	0.3
2005-Aug-10 Wed	4.89	4.89	4.8	4.87	501,640	2,430,445	###	###	0.3
2005-Aug-09 Tue	###	###	4.87	###	475,859	###	30.3	30.3	0.0
2005-Aug-08 Mon	4.83	###	4.83	###	1,098,276	###	85.6	85.6	0.0
2005-Aug-05 Fri	4.89	###	4.82	4.86			22.9	22.9	0.3
2005-Aug-04 Thu	4.76	###	4.76	###			91.1	91.1	0.0
2005-Aug-03 Wed	4.8	4.8	4.74	4.75			25.6	25.6	###
2005-Aug-02 Tue	4.73	4.85	4.71	4.82	617,625	2,952,247	###	###	0.3
2005-Aug-01 Mon	4.82	4.85	4.76	4.77			###	###	###
2005-Jul-29 Fri	###	###	4.85	4.86			###	###	0.3
2005-Jul-28 Thu	4.88	###	4.87	###			###	###	0.0
2005-Jul-27 Wed	###	###	4.87	###	898,481	###	###	###	0.0
2005-Jul-26 Tue	###	###	4.88	###			26.2	26.2	0.0
2005-Jul-25 Mon	###	###	4.85	###	820,949	###	71.6	71.6	0.0
2005-Jul-22 Fri	4.85	###	4.83	###	654,520	###	###	###	0.0
2005-Jul-21 Thu	###	###	4.86	4.89	842,848	2,048,120	###	###	###
2005-Jul-20 Wed	4.88	###	4.83	###	958,048	2,313,685	###	###	0.0
2005-Jul-19 Tue	4.75	4.89	4.74	4.89			88.9	88.9	###
2005-Jul-18 Mon	4.77	4.82	4.76	4.78			###	###	###
2005-Jul-15 Fri	4.86	4.87	4.75	4.77			###	###	###
2005-Jul-14 Thu	4.75	4.87	4.71	4.85			###	###	###
2005-Jul-13 Wed	4.75	4.77	4.73	4.75	1,461,122	6,940,329	###	###	###
2005-Jul-12 Tue	4.75	4.75	4.72	4.75			71.8	71.8	###
2005-Jul-11 Mon	###	4.77	###	4.75	915,881	2,184,376	###	###	###
2005-Jul-08 Fri	###	###	###	###	782,956	0	###	###	0.0
2005-Jul-07 Thu	###	###	###	###			31.7	31.7	0.0
2005-Jul-06 Wed	###	###	###	###			71.5	71.5	0.0
2005-Jul-05 Tue	###	###	###	###	502,223	0	68.9	68.9	0.0
2005-Jul-04 Mon	###	4.7	###	###	1,247,289	2,931,129	###	###	0.0
2005-Jul-01 Fri	###	4.7	4.59	###	1,196,489	###	77.2	77.2	0.0
2005-Jun-30 Thu	###	###	###	###			25.7	25.7	0.0
2005-Jun-29 Wed	###	###	###	###			###	###	0.0
2005-Jun-28 Tue	4.49	###	4.47	###			89.2	89.2	0.0
2005-Jun-27 Mon	4.49	4.54	4.4	4.42			###	###	0.3
2005-Jun-24 Fri	4.48	4.51	4.45	4.49	2,830,489	###	70.7	70.7	###
2005-Jun-23 Thu	4.43	4.5	4.43	4.5			###	###	###
2005-Jun-22 Wed	4.41	4.42	###	4.41			###	###	###
2005-Jun-21 Tue	4.45	4.45	###	###	2,416,128	5,375,884	###	###	0.0
2005-Jun-20 Mon	4.44	4.46	4.42	4.45			74.0	74.0	0.3
2005-Jun-17 Fri	###	4.43	###	4.43			77.6	77.6	###
2005-Jun-16 Thu	4.42	4.42	###	###			###	###	0.0
2005-Jun-15 Wed	###	4.4	###	###	1,292,026	2,842,457	69.2	69.2	0.0
2005-Jun-14 Tue	###	4.43	###	###			77.8	77.8	0.0
2005-Jun-10 Fri	4.22	4.25	###	4.24	1,186,071	###	###	###	0.3
2005-Jun-09 Thu	###	4.41	###	###			26.5	26.5	0.0
2005-Jun-08 Wed	4.29	4.4	4.22	###			75.1	75.1	0.0
2005-Jun-07 Tue	4.45	4.45	###	4.29	4,182,146	9,305,274	10.1	10.1	###
2005-Jun-06 Mon	4.5	4.5	4.43	4.44			19.8	19.8	0.3
2005-Jun-03 Fri	4.56	4.58	4.51	4.51	743,821	###	###	###	0.3
2005-Jun-02 Thu	###	###	4.54	4.58			22.6	22.6	0.3
2005-Jun-01 Wed	4.5	###	4.47	4.56			79.0	79.0	0.3
2005-May-31 Tue	###	4.49	###	4.45	1,276,750	###	81.6	81.6	0.3
2005-May-30 Mon	###	###	###	###	666,625	0	30.8	30.8	0.0
2005-May-27 Fri	###	###	###	###	1,377,222	0	75.9	75.9	0.0
2005-May-26 Thu	###	###	4.28	###			###	###	0.0
2005-May-25 Wed	###	###	###	###			###	###	0.0
2005-May-24 Tue	###	###	###	###			65.5	65.5	0.0
2005-May-23 Mon	4.29	###	4.28	4.29			67.3	67.3	###
2005-May-20 Fri	###	###	4.28	4.28	404,184	864,953	###	###	0.3
2005-May-19 Thu	###	4.44	###	###			71.0	71.0	0.0
2005-May-18 Wed	4.29	###	4.29	###			74.8	74.8	0.0
2005-May-17 Tue	4.29	###	4.26	4.29			78.4	78.4	###
2005-May-16 Mon	4.28	###	4.28	4.29			###	###	###
2005-May-13 Fri	4.28	###	4.27	4.29	406,528	###	69.9	69.9	###
2005-May-12 Thu	###	###	4.25	###			76.2	76.2	0.0
2005-May-11 Wed	4.29	###	4.26	4.29			67.0	67.0	###
2005-May-10 Tue	###	###	4.25	4.29	3,070,371	###	18.3	18.3	###
2005-May-09 Mon	4.27	###	4.26	###			###	###	0.0
2005-May-06 Fri	###	###	###	4.24			###	###	0.3
2005-May-05 Thu	###	###	###	###			###	###	0.0
2005-May-04 Wed	###	###	###	4.2			###	###	###
2005-May-03 Tue	4.45	4.5	###	###	576,752	###	###	###	0.0
2005-May-02 Mon	4.49	4.5	4.44	4.45			###	###	0.3
2005-Apr-29 Fri	4.51	4.51	4.46	4.46	562,857	###	30.0	30.0	0.3
2005-Apr-28 Thu	4.55	4.55	4.47	4.5	768,676	3,466,728	###	###	###
2005-Apr-27 Wed	4.49	4.55	4.45	4.51			75.8	75.8	0.3
2005-Apr-26 Tue	###	###	4.51	4.51			20.7	20.7	0.3
2005-Apr-22 Fri	4.71	4.71	###	###			###	###	0.0
2005-Apr-21 Thu	###	###	###	###			###	###	0.0
2005-Apr-20 Wed	4.74	4.74	###	###			19.5	19.5	0.0
2005-Apr-19 Tue	4.75	4.75	###	4.7			17.6	17.6	0.3
2005-Apr-18 Mon	###	4.71	###	###	512,345	1,206,572	74.8	74.8	0.0
2005-Apr-15 Fri	###	4.79	###	4.75			###	###	###
2005-Apr-14 Thu	4.74	4.82	4.71	4.72	828,883	3,949,627	###	###	0.3
2005-Apr-13 Wed	###	###	4.8	4.8	612,270	1,469,448	20.3	20.3	0.3
2005-Apr-12 Tue	###	###	4.85	4.88	380,121	###	###	###	0.3
2005-Apr-11 Mon	###	###	###	###	720,051	0	29.2	29.2	0.0
2005-Apr-08 Fri	###	5	###	###	1,320,382	3,300,955	###	###	0.0
2005-Apr-07 Thu	4.85	###	4.85	###	1,657,977	###	###	###	0.0
2005-Apr-06 Wed	4.8	4.84	4.78	4.84	1,125,846	###	###	###	0.3
2005-Apr-05 Tue	4.79	4.83	4.79	4.8	1,175,522	###	###	###	0.3
2005-Apr-04 Mon	###	4.79	###	4.77			90.7	90.7	###
2005-Apr-01 Fri	###	4.72	###	###			###	###	0.0
2005-Mar-31 Thu	4.71	4.75	###	###	344,028	###	###	###	0.0
2005-Mar-30 Wed	4.7	4.75	###	###			###	###	0.0
2005-Mar-29 Tue	4.75	4.77	###	###			35.6	35.6	0.0
2005-Mar-24 Thu	4.8	4.85	4.73	4.75			29.6	29.6	###
2005-Mar-23 Wed	4.83	4.86	4.8	4.8	421,551	###	###	###	0.3
2005-Mar-22 Tue	4.89	4.89	4.83	4.87			###	###	0.3
2005-Mar-21 Mon	4.86	###	4.85	4.89			75.2	75.2	###
2005-Mar-18 Fri	4.84	4.85	4.81	4.85	1,580,853	###	###	###	###
2005-Mar-17 Thu	4.85	4.85	4.8	4.82			34.1	34.1	0.3
2005-Mar-16 Wed	4.81	4.87	4.8	4.81	1,716,651	###	70.2	70.2	###
2005-Mar-15 Tue	4.71	4.79	4.7	4.78	1,105,720	5,246,641	83.4	83.4	###
2005-Mar-14 Mon	4.71	4.72	###	4.72	1,934,256	4,564,844	###	###	0.3
2005-Mar-11 Fri	###	###	###	###			###	###	0.0
2005-Mar-10 Thu	###	###	4.55	###			71.9	71.9	0.0
2005-Mar-09 Wed	4.59	###	4.56	###	450,682	1,027,554	71.4	71.4	0.0
2005-Mar-08 Tue	4.58	###	4.58	4.59	309,040	###	69.5	69.5	0.3
2005-Mar-07 Mon	###	###	4.56	4.58			31.0	31.0	0.3
2005-Mar-04 Fri	4.59	###	4.55	###	2,576,050	###	69.4	69.4	0.0
2005-Mar-03 Thu	###	###	4.53	4.57			22.9	22.9	###
2005-Mar-02 Wed	4.45	###	4.45	###			###	###	0.0
2005-Mar-01 Tue	4.43	4.48	4.42	4.46			76.4	76.4	0.3
2005-Feb-28 Mon	4.49	4.49	4.43	4.43			###	###	###
2005-Feb-25 Fri	4.48	4.48	4.43	4.47	674,746	###	###	###	###
2005-Feb-24 Thu	4.52	4.52	4.47	4.49	747,226	3,358,780	###	###	###
2005-Feb-23 Wed	4.5	4.51	4.47	4.49			###	###	###
2005-Feb-22 Tue	4.53	4.54	4.5	4.52			###	###	0.3
2005-Feb-21 Mon	4.48	4.54	4.48	4.5			72.0	72.0	###
2005-Feb-18 Fri	4.48	4.5	4.46	4.48	754,622	###	###	###	###
2005-Feb-17 Thu	4.48	4.52	4.47	4.49	743,174	###	72.2	72.2	###
2005-Feb-16 Wed	4.58	###	4.47	4.47	1,097,776	2,453,529	###	###	###
2005-Feb-15 Tue	4.59	###	4.55	4.55	458,041	1,042,043	###	###	0.3
2005-Feb-14 Mon	###	###	###	###	294,589	0	###	###	0.0
2005-Feb-11 Fri	4.58	###	4.58	###			###	###	0.0
2005-Feb-10 Thu	###	###	4.55	4.55			29.3	29.3	0.3
2005-Feb-09 Wed	###	###	4.58	###			34.9	34.9	0.0
2005-Feb-08 Tue	###	###	###	###			###	###	0.0
2005-Feb-07 Mon	###	###	4.59	4.59			32.8	32.8	0.3
2005-Feb-04 Fri	###	###	4.59	###			###	###	0.0
2005-Feb-03 Thu	###	###	###	###	433,481	0	###	###	0.0
2005-Feb-02 Wed	###	###	###	###			###	###	0.0
2005-Feb-01 Tue	###	4.7	###	###			77.6	77.6	0.0
2005-Jan-31 Mon	###	###	###	###			###	###	0.0
2005-Jan-28 Fri	4.7	4.7	###	###	342,043	###	###	###	0.0
2005-Jan-27 Thu	###	4.7	###	4.7	410,850	###	81.0	81.0	0.3
2005-Jan-25 Tue	###	###	###	###	4,888,982	0	###	###	0.0
2005-Jan-24 Mon	4.75	4.75	###	###			17.0	17.0	0.0
2005-Jan-21 Fri	4.74	4.78	4.71	4.72			28.1	28.1	0.3
2005-Jan-20 Thu	###	4.79	###	4.79			89.8	89.8	0.3
2005-Jan-19 Wed	4.71	4.75	###	4.72			76.2	76.2	0.3
2005-Jan-18 Tue	4.8	4.8	###	4.72			###	###	0.3
2005-Jan-17 Mon	4.77	4.8	4.77	4.8			72.1	72.1	0.3
2005-Jan-14 Fri	4.77	4.78	4.74	4.77	1,215,486	###	72.0	72.0	###
2005-Jan-13 Thu	4.8	4.82	4.76	4.76	1,026,074	###	###	###	###
2005-Jan-12 Wed	4.73	4.8	4.71	4.8	995,888	4,735,447	###	###	0.3
2005-Jan-11 Tue	4.7	4.72	4.7	4.72	537,846	2,533,254	###	###	0.3
2005-Jan-10 Mon	4.7	4.73	###	###	396,351	937,370	27.9	27.9	0.0
2005-Jan-07 Fri	###	4.7	###	4.7	432,045	###	77.4	77.4	0.3
2005-Jan-06 Thu	###	###	###	###	218,588	0	72.3	72.3	0.0
2005-Jan-05 Wed	###	###	4.56	###			###	###	0.0
2005-Jan-04 Tue	4.56	###	4.54	###	317,128	719,880	84.1	84.1	0.0
2004-Dec-31 Fri	4.55	4.57	4.54	4.55	196,325	###	###	###	0.3
2004-Dec-30 Thu	4.52	4.55	4.52	4.54	770,083	3,492,326	72.5	72.5	0.3
2004-Dec-29 Wed	4.54	4.55	4.53	4.53	565,086	###	###	###	###
2004-Dec-24 Fri	4.56	4.58	4.55	4.56	144,287	658,670	###	###	0.3
2004-Dec-23 Thu	4.54	4.58	4.53	4.56	781,424	3,559,386	72.2	72.2	0.3
2004-Dec-22 Wed	4.54	###	4.51	4.53			30.7	30.7	###
2004-Dec-21 Tue	4.54	4.56	4.52	4.52	539,586	2,449,720	30.4	30.4	0.3
2004-Dec-20 Mon	4.58	4.58	4.52	4.54	404,785	1,841,771	###	###	0.3
2004-Dec-17 Fri	4.55	4.58	4.52	4.53			27.5	27.5	###
2004-Dec-16 Thu	4.54	###	4.53	4.56			73.3	73.3	0.3
2004-Dec-15 Wed	###	###	4.56	4.56	509,953	###	###	###	0.3
2004-Dec-14 Tue	###	###	4.59	###	763,050	###	###	###	0.0
2004-Dec-13 Mon	###	###	4.56	4.58			###	###	0.3
2004-Dec-10 Fri	4.7	4.7	###	###			###	###	0.0
2004-Dec-09 Thu	4.74	4.76	###	4.7	563,451	###	32.7	32.7	0.3
2004-Dec-08 Wed	4.8	4.8	4.73	4.76			44.3	44.3	###
2004-Dec-07 Tue	4.8	4.85	4.75	4.8	968,250	###	###	###	0.3
2004-Dec-06 Mon	###	4.79	###	4.78			87.0	87.0	###
2004-Dec-03 Fri	4.72	4.72	###	###	253,258	597,688	###	###	0.0
2004-Dec-02 Thu	###	4.74	###	4.74	518,456	1,228,740	###	###	0.3
2004-Dec-01 Wed	4.73	4.73	4.58	4.58			###	###	0.3
2004-Nov-30 Tue	4.84	4.84	4.74	4.76	1,166,987	###	23.6	23.6	###
2004-Nov-29 Mon	4.88	4.88	4.78	4.86	485,649	2,345,684	###	###	0.3
2004-Nov-26 Fri	###	###	###	###			###	###	0.0
2004-Nov-25 Thu	###	###	4.89	###			31.0	31.0	0.0
2004-Nov-24 Wed	###	###	4.87	4.89	1,090,823	2,656,154	27.9	27.9	###
2004-Nov-23 Tue	4.86	4.87	4.8	4.86			65.0	65.0	0.3
2004-Nov-22 Mon	4.8	4.88	4.76	4.86			###	###	0.3
2004-Nov-19 Fri	4.88	4.88	4.8	4.8	777,627	###	18.8	18.8	0.3
2004-Nov-18 Thu	4.84	4.89	4.84	4.87			###	###	0.3
2004-Nov-17 Wed	4.83	4.89	4.82	4.84	226,375	1,099,050	70.5	70.5	0.3
2004-Nov-16 Tue	4.83	###	4.82	4.83	588,375	1,417,983	###	###	0.3
2004-Nov-15 Mon	4.88	###	4.85	4.86	584,455	###	29.5	29.5	0.3
2004-Nov-12 Fri	4.77	4.88	4.75	4.88			###	###	0.3
2004-Nov-11 Thu	4.73	4.8	4.72	4.75	1,161,787	###	70.2	70.2	###
2004-Nov-10 Wed	4.72	4.75	4.71	4.71	631,953	###	###	###	###
2004-Nov-09 Tue	4.88	###	4.71	4.72			###	###	0.3
2004-Nov-08 Mon	4.71	4.85	4.71	4.85	365,147	###	90.2	90.2	###
2004-Nov-05 Fri	###	4.73	###	4.7	549,045	###	###	###	0.3
2004-Nov-04 Thu	###	4.73	###	4.7			###	###	0.3
2004-Nov-03 Wed	###	4.75	###	4.74	666,581	1,583,129	###	###	0.3
2004-Nov-02 Tue	###	4.71	###	###			78.2	78.2	0.0
2004-Nov-01 Mon	4.71	4.74	###	###			###	###	0.0
2004-Oct-29 Fri	###	4.7	###	###			###	###	0.0
2004-Oct-28 Thu	4.75	4.75	###	###			###	###	0.0
2004-Oct-27 Wed	###	4.75	###	4.75			###	###	###
2004-Oct-26 Tue	###	###	###	###			###	###	0.0
2004-Oct-25 Mon	###	###	4.58	###	767,753	1,758,154	72.5	72.5	0.0
2004-Oct-22 Fri	4.57	###	4.57	###			69.8	69.8	0.0
2004-Oct-21 Thu	###	###	4.56	4.57	3,367,378	7,677,621	12.6	12.6	###
2004-Oct-20 Wed	###	4.7	###	###	1,394,251	3,276,489	76.2	76.2	0.0
2004-Oct-19 Tue	4.7	4.71	###	4.7			70.8	70.8	0.3
2004-Oct-18 Mon	4.7	4.72	###	###			###	###	0.0
2004-Oct-15 Fri	4.7	4.72	###	4.7	808,049	###	###	###	0.3
2004-Oct-14 Thu	4.71	4.73	4.7	4.73	1,201,372	###	###	###	0.3
2004-Oct-13 Wed	4.71	4.76	4.7	4.75	455,976	###	72.2	72.2	###
2004-Oct-12 Tue	4.5	4.73	4.5	4.71	1,314,856	###	###	###	###
2004-Oct-11 Mon	4.49	4.53	4.47	4.51	993,676	4,471,542	###	###	0.3
2004-Oct-08 Fri	4.52	4.52	4.48	4.49	525,858	###	###	###	###
2004-Oct-07 Thu	4.52	4.57	4.5	4.52	529,349	###	###	###	0.3
2004-Oct-06 Wed	4.57	4.57	4.52	4.52			23.6	23.6	0.3
2004-Oct-05 Tue	4.54	4.58	4.54	4.58	309,653	###	78.3	78.3	0.3
2004-Oct-04 Mon	4.55	4.58	4.51	4.53	140,846	640,145	###	###	###
2004-Oct-01 Fri	4.52	4.55	4.5	4.54			###	###	0.3
2004-Sep-30 Thu	4.49	4.55	4.46	4.53	477,820	2,152,579	###	###	###
2004-Sep-29 Wed	4.46	4.5	4.44	4.5	236,959	###	###	###	###
2004-Sep-28 Tue	4.46	4.49	4.43	4.49			###	###	###
2004-Sep-27 Mon	4.43	4.48	4.42	4.46			78.2	78.2	0.3
2004-Sep-24 Fri	4.44	4.47	4.42	4.43			33.5	33.5	###
2004-Sep-23 Thu	4.48	4.51	4.43	4.44			23.5	23.5	0.3
2004-Sep-22 Wed	4.52	4.54	4.5	4.5	368,687	###	26.7	26.7	###
2004-Sep-21 Tue	4.5	4.53	4.49	4.52	294,725	###	70.5	70.5	0.3
2004-Sep-20 Mon	4.53	4.55	4.5	4.5			29.0	29.0	###
2004-Sep-17 Fri	4.52	4.56	4.5	4.56	148,880	674,426	###	###	0.3
2004-Sep-16 Thu	4.4	4.55	4.4	4.51	960,353	4,297,579	87.0	87.0	0.3
2004-Sep-15 Wed	4.55	4.56	4.51	4.51	298,280	###	25.0	25.0	0.3
2004-Sep-14 Tue	###	###	4.54	4.56			###	###	0.3
2004-Sep-13 Mon	4.55	###	4.55	###			78.7	78.7	0.0
2004-Sep-10 Fri	4.55	###	4.54	4.55	429,527	975,026	###	###	0.3
2004-Sep-09 Thu	4.53	4.56	4.51	4.55			###	###	0.3
2004-Sep-08 Wed	4.45	4.5	4.44	4.5	676,872	###	82.5	82.5	###
2004-Sep-07 Tue	4.41	4.44	###	4.44			###	###	0.3
2004-Sep-06 Mon	4.49	4.49	4.41	4.41			16.6	16.6	###
2004-Sep-03 Fri	4.52	4.52	4.46	4.48	686,177	###	23.6	23.6	###
2004-Sep-02 Thu	4.54	4.56	4.51	4.52			###	###	0.3
2004-Sep-01 Wed	4.55	4.55	4.51	4.54			30.7	30.7	0.3
2004-Aug-31 Tue	4.56	4.56	4.51	4.56	229,845	1,042,347	70.8	70.8	0.3
2004-Aug-30 Mon	4.57	4.57	4.52	4.55			32.6	32.6	0.3
2004-Aug-27 Fri	4.51	###	4.51	4.57	405,678	###	###	###	###
2004-Aug-26 Thu	4.52	4.52	4.48	4.51			###	###	0.3
2004-Aug-25 Wed	4.55	4.59	4.53	4.53			###	###	###
2004-Aug-24 Tue	###	###	4.54	4.55	272,629	###	###	###	0.3
2004-Aug-23 Mon	4.54	###	4.53	###	410,056	928,776	87.4	87.4	0.0
2004-Aug-20 Fri	###	###	4.48	4.53	209,447	###	15.7	15.7	###
2004-Aug-19 Thu	4.48	###	4.47	###			###	###	0.0
2004-Aug-18 Wed	4.5	4.5	4.41	4.48			###	###	###
2004-Aug-17 Tue	4.52	4.54	4.48	4.5			###	###	###
2004-Aug-16 Mon	4.59	4.59	4.52	4.54			###	###	0.3
2004-Aug-13 Fri	###	###	4.56	4.59	528,281	1,204,480	22.1	22.1	0.3
2004-Aug-12 Thu	4.7	4.74	###	###			28.3	28.3	0.0
2004-Aug-11 Wed	4.71	4.72	###	4.72	615,740	1,453,146	72.7	72.7	0.3
2004-Aug-10 Tue	4.73	4.74	4.7	4.73			###	###	0.3
2004-Aug-09 Mon	4.71	4.74	###	4.73			77.7	77.7	0.3
2004-Aug-06 Fri	###	4.73	###	4.72	645,989	###	###	###	0.3
2004-Aug-05 Thu	###	###	###	###			###	###	0.0
2004-Aug-04 Wed	###	###	###	###	431,426	0	###	###	0.0
2004-Aug-03 Tue	4.8	4.8	###	###			###	###	0.0
2004-Aug-02 Mon	4.81	4.82	4.78	4.81			68.4	68.4	###
2004-Jul-30 Fri	4.82	4.82	4.79	4.82	859,748	4,131,089	63.0	63.0	0.3
2004-Jul-29 Thu	4.75	4.83	4.75	4.83			###	###	0.3
2004-Jul-28 Wed	###	4.74	###	4.73	516,688	1,224,550	80.1	80.1	0.3
2004-Jul-27 Tue	###	###	###	###	929,523	0	###	###	0.0
2004-Jul-26 Mon	###	###	4.58	###	1,961,985	4,492,945	84.5	84.5	0.0
2004-Jul-23 Fri	###	###	###	###			###	###	0.0
2004-Jul-22 Thu	###	###	###	###	533,829	0	70.4	70.4	0.0
2004-Jul-21 Wed	###	###	###	###			###	###	0.0
2004-Jul-20 Tue	###	###	###	###	696,889	0	###	###	0.0
2004-Jul-19 Mon	###	###	###	###			69.6	69.6	0.0
2004-Jul-16 Fri	###	###	###	###			14.7	14.7	0.0
2004-Jul-15 Thu	4.59	4.71	4.57	4.71	441,854	###	###	###	###
2004-Jul-14 Wed	###	###	4.58	###			###	###	0.0
2004-Jul-13 Tue	###	###	###	###			###	###	0.0
2004-Jul-12 Mon	###	###	###	###	134,024	0	75.6	75.6	0.0
2004-Jul-09 Fri	###	###	###	###			###	###	0.0
2004-Jul-08 Thu	###	###	###	###	587,186	0	24.0	24.0	0.0
2004-Jul-07 Wed	###	###	###	###	223,354	0	###	###	0.0
2004-Jul-06 Tue	###	4.72	###	###			###	###	0.0
2004-Jul-05 Mon	###	4.7	###	###			###	###	0.0
2004-Jul-02 Fri	4.7	4.72	###	###	178,524	###	###	###	0.0
2004-Jul-01 Thu	###	4.73	###	4.73	432,957	1,023,943	81.2	81.2	0.3
2004-Jun-30 Wed	###	###	###	###	653,979	0	21.4	21.4	0.0
2004-Jun-29 Tue	###	###	###	###			###	###	0.0
2004-Jun-28 Mon	###	###	###	###	186,921	0	###	###	0.0
2004-Jun-25 Fri	###	###	###	###	620,621	0	72.3	72.3	0.0
2004-Jun-24 Thu	###	###	###	###	407,077	0	###	###	0.0
2004-Jun-23 Wed	###	###	###	###			29.5	29.5	0.0
2004-Jun-22 Tue	###	###	###	###			22.2	22.2	0.0
2004-Jun-21 Mon	4.72	4.73	###	###			###	###	0.0
2004-Jun-18 Fri	4.79	4.79	4.72	4.74			###	###	0.3
2004-Jun-17 Thu	###	4.73	###	4.7			70.9	70.9	0.3
2004-Jun-16 Wed	###	###	###	###	1,372,875	0	###	###	0.0
2004-Jun-15 Tue	4.74	4.74	###	###			###	###	0.0
2004-Jun-14 Mon	4.75	4.79	4.72	4.75	415,453	1,975,479	71.8	71.8	###
2004-Jun-11 Fri	4.75	4.79	4.72	4.75	415,453	1,975,479	71.9	71.9	###
2004-Jun-10 Thu	###	###	###	###			###	###	0.0
2004-Jun-09 Wed	###	5	4.89	###			###	###	0.0
2004-Jun-08 Tue	###	###	###	###	736,154	0	###	###	0.0
2004-Jun-07 Mon	###	###	###	###	541,125	0	###	###	0.0
2004-Jun-04 Fri	4.84	###	4.82	###			85.2	85.2	0.0
2004-Jun-03 Thu	4.85	4.87	4.82	4.82			28.1	28.1	0.3
2004-Jun-02 Wed	4.84	4.85	4.81	4.82			25.0	25.0	0.3
2004-Jun-01 Tue	4.85	4.89	4.85	4.85	663,024	3,228,926	###	###	###
2004-May-31 Mon	###	###	4.83	4.89	795,073	###	###	###	###
2004-May-28 Fri	###	###	4.88	###	1,517,023	###	###	###	0.0
2004-May-27 Thu	4.8	###	4.8	###	2,643,377	###	###	###	0.0
2004-May-26 Wed	###	4.79	###	4.79	511,656	###	###	###	0.3
2004-May-25 Tue	4.56	###	4.55	4.58	180,748	###	79.1	79.1	0.3
2004-May-24 Mon	4.58	###	4.54	4.55			28.4	28.4	0.3
2004-May-21 Fri	4.59	###	4.55	4.58	596,852	###	###	###	0.3
2004-May-20 Thu	###	###	4.58	4.58			###	###	0.3
2004-May-19 Wed	4.71	4.74	###	4.72			###	###	0.3
2004-May-18 Tue	4.58	###	4.54	###			###	###	0.0
2004-May-17 Mon	4.53	###	4.53	4.59	81,957	###	###	###	0.3
2004-May-14 Fri	4.5	4.52	4.49	4.5			75.8	75.8	###
2004-May-13 Thu	4.53	4.55	4.45	4.5	487,677	2,194,546	29.6	29.6	###
2004-May-12 Wed	4.45	4.56	4.45	4.53			###	###	###
2004-May-11 Tue	4.4	4.51	###	4.45	943,924	2,128,548	82.3	82.3	0.3
2004-May-10 Mon	4.4	4.42	###	4.4			83.3	83.3	0.3
2004-May-07 Fri	4.51	4.51	4.4	4.45			###	###	0.3
2004-May-06 Thu	###	###	4.53	4.55	760,222	###	###	###	0.3
2004-May-05 Wed	###	###	###	###	476,028	0	22.5	22.5	0.0
2004-May-04 Tue	4.77	4.78	4.71	4.71			24.3	24.3	###
2004-May-03 Mon	4.74	4.78	4.72	4.78	489,157	###	###	###	###
2004-Apr-30 Fri	4.78	4.8	###	4.8			69.1	69.1	0.3
2004-Apr-29 Thu	4.76	4.78	###	4.78			81.9	81.9	###
2004-Apr-28 Wed	###	4.87	###	4.85	811,288	1,975,486	###	###	###
2004-Apr-27 Tue	###	4.71	4.54	4.71	857,926	###	80.4	80.4	###
2004-Apr-26 Mon	4.75	4.75	###	4.71			20.7	20.7	###
2004-Apr-23 Fri	###	###	4.75	4.76	602,787	###	7.9	7.9	###
2004-Apr-22 Thu	###	###	###	###	301,286	0	40.8	40.8	0.0
2004-Apr-21 Wed	###	###	###	###			###	###	0.0
2004-Apr-20 Tue	###	###	###	###	665,757	0	###	###	0.0
2004-Apr-19 Mon	###	###	###	###	402,349	0	###	###	0.0
2004-Apr-16 Fri	4.87	###	4.87	###			###	###	0.0
2004-Apr-15 Thu	5	5	4.8	4.85			12.6	12.6	###
2004-Apr-14 Wed	###	###	###	###	288,383	0	31.0	31.0	0.0
2004-Apr-13 Tue	###	###	###	###	110,323	0	###	###	0.0
2004-Apr-08 Thu	###	###	###	###			83.5	83.5	0.0
2004-Apr-07 Wed	###	###	###	###	740,247	0	###	###	0.0
2004-Apr-06 Tue	###	###	###	###			###	###	0.0
2004-Apr-05 Mon	###	###	###	###	310,654	0	###	###	0.0
2004-Apr-02 Fri	###	###	###	###			29.4	29.4	0.0
2004-Apr-01 Thu	###	###	5	###			###	###	0.0
2004-Mar-31 Wed	###	###	5	###	209,480	###	###	###	0.0
2004-Mar-30 Tue	###	###	###	###	190,084	0	###	###	0.0
2004-Mar-29 Mon	###	###	###	###			76.5	76.5	0.0
2004-Mar-26 Fri	5	5	###	###	241,544	###	###	###	0.0
2004-Mar-25 Thu	###	5	###	###			###	###	0.0
2004-Mar-24 Wed	###	###	###	###	220,857	0	###	###	0.0
2004-Mar-23 Tue	4.85	###	4.85	###	408,347	990,241	###	###	0.0
2004-Mar-22 Mon	###	5	###	###			###	###	0.0
2004-Mar-19 Fri	###	5	###	5	433,085	###	69.3	69.3	0.4
2004-Mar-18 Thu	###	###	4.87	###	982,350	2,392,022	77.0	77.0	0.0
2004-Mar-17 Wed	4.85	###	4.84	4.87			70.4	70.4	0.3
2004-Mar-16 Tue	4.88	4.89	4.78	4.84	425,429	2,056,949	###	###	0.3
2004-Mar-15 Mon	###	###	4.86	4.88			###	###	0.3
2004-Mar-12 Fri	###	###	4.86	###			72.9	72.9	0.0
2004-Mar-11 Thu	###	###	###	###	833,327	0	14.6	14.6	0.0
2004-Mar-10 Wed	###	###	###	###			###	###	0.0
2004-Mar-09 Tue	###	###	###	###			###	###	0.0
2004-Mar-08 Mon	4.87	###	4.87	###	271,044	###	77.6	77.6	0.0
2004-Mar-05 Fri	4.59	###	4.55	###	2,576,050	###	69.9	69.9	0.0
2004-Mar-04 Thu	4.87	###	4.83	###			###	###	0.0
2004-Mar-03 Wed	###	###	4.83	###	646,374	###	###	###	0.0
2004-Mar-02 Tue	###	###	4.77	###	736,587	1,756,759	###	###	0.0
2004-Mar-01 Mon	###	###	###	###			82.5	82.5	0.0
2004-Feb-27 Fri	4.78	4.88	4.75	4.88	389,588	###	###	###	0.3
2004-Feb-26 Thu	4.74	4.82	4.72	4.8			82.8	82.8	0.3
2004-Feb-25 Wed	###	4.75	###	4.72			81.1	81.1	0.3
2004-Feb-24 Tue	###	###	4.58	###	414,785	949,857	###	###	0.0
2004-Feb-23 Mon	###	###	4.59	###	149,176	342,358	###	###	0.0
2004-Feb-20 Fri	###	4.7	###	###	110,756	260,276	35.0	35.0	0.0
2004-Feb-19 Thu	###	4.7	###	###			71.2	71.2	0.0
2004-Feb-18 Wed	###	###	###	###	958,986	0	67.1	67.1	0.0
2004-Feb-17 Tue	4.46	###	4.46	###	893,722	###	90.8	90.8	0.0
2004-Feb-16 Mon	4.46	4.5	4.44	4.48			73.8	73.8	###
2004-Feb-13 Fri	4.56	4.56	4.48	4.49			###	###	###
2004-Feb-12 Thu	4.58	4.59	4.57	4.58	820,944	3,759,923	64.3	64.3	0.3
2004-Feb-11 Wed	4.59	4.59	4.54	4.59	599,888	2,738,488	###	###	0.3
2004-Feb-10 Tue	4.49	4.59	4.48	4.59	1,781,074	8,077,170	85.6	85.6	0.3
2004-Feb-09 Mon	4.53	4.55	4.42	4.46	293,251	###	###	###	0.3
2004-Feb-06 Fri	4.53	4.56	4.5	4.5			###	###	###
2004-Feb-05 Thu	4.55	###	4.53	4.53	393,277	890,772	###	###	###
2004-Feb-04 Wed	4.55	4.59	4.53	4.53	387,472	1,766,872	34.4	34.4	###
2004-Feb-03 Tue	4.59	###	4.55	###	396,085	###	###	###	0.0
2004-Feb-02 Mon	4.55	4.59	4.55	4.59			79.4	79.4	0.3
2004-Jan-30 Fri	4.53	4.57	4.53	4.54			###	###	0.3
2004-Jan-29 Thu	4.53	4.58	4.53	4.58			80.9	80.9	0.3
2004-Jan-28 Wed	4.52	4.58	4.52	4.53			###	###	###
2004-Jan-27 Tue	4.5	4.57	4.5	4.57	299,942	###	86.4	86.4	###
2004-Jan-23 Fri	4.48	4.52	4.47	4.52			72.8	72.8	0.3
2004-Jan-22 Thu	4.5	4.51	4.48	4.5			###	###	###
2004-Jan-21 Wed	4.45	4.49	4.43	4.47	323,158	1,441,284	73.2	73.2	###
2004-Jan-20 Tue	4.43	4.48	4.43	4.47			###	###	###
2004-Jan-19 Mon	4.47	4.47	4.42	4.43	814,280	3,619,474	###	###	###
2004-Jan-16 Fri	4.53	4.54	4.47	4.48	318,340	1,434,121	24.2	24.2	###
2004-Jan-15 Thu	4.5	4.51	4.46	4.51	302,053	###	69.3	69.3	0.3
2004-Jan-14 Wed	4.55	4.55	4.5	4.5	344,028	1,556,726	###	###	###
2004-Jan-13 Tue	4.46	4.54	4.46	4.54	640,589	2,882,650	###	###	0.3
2004-Jan-12 Mon	4.4	4.45	###	4.44			###	###	0.3
2004-Jan-09 Fri	4.5	4.5	###	4.4			13.3	13.3	0.3
2004-Jan-08 Thu	4.57	###	4.48	4.48			16.2	16.2	###
2004-Jan-07 Wed	4.51	###	4.5	4.57			###	###	###
2004-Jan-06 Tue	4.46	4.51	4.45	4.5	644,381	2,886,826	###	###	###
2004-Jan-05 Mon	4.46	4.48	4.41	4.41	147,977	657,757	###	###	###
2004-Jan-02 Fri	4.48	4.5	4.47	4.47	75,955	340,658	###	###	###
2003-Dec-31 Wed	4.42	4.47	###	4.47	135,472	302,779	###	###	###
2003-Dec-30 Tue	4.47	4.49	4.43	4.43			###	###	###
2003-Dec-29 Mon	4.47	4.49	4.42	4.42	30,240	###	16.2	16.2	0.3
2003-Dec-24 Wed	4.5	4.5	4.4	4.46			###	###	0.3
2003-Dec-23 Tue	###	4.55	###	4.54			92.2	92.2	0.3
2003-Dec-22 Mon	4.43	4.43	###	###			###	###	0.0
2003-Dec-19 Fri	###	4.44	###	4.44			82.8	82.8	0.3
2003-Dec-18 Thu	###	###	4.27	###	881,582	1,882,177	35.6	35.6	0.0
2003-Dec-17 Wed	###	###	###	###			72.7	72.7	0.0
2003-Dec-16 Tue	4.24	###	4.23	###	989,052	2,091,844	###	###	0.0
2003-Dec-15 Mon	4.2	4.25	4.2	4.23	546,349	2,308,324	###	###	0.3
2003-Dec-12 Fri	4.21	4.21	###	###	513,527	1,080,974	29.2	29.2	0.0
2003-Dec-11 Thu	4.23	4.26	###	###			###	###	0.0
2003-Dec-10 Wed	4.27	4.28	4.24	4.26	808,829	###	36.7	36.7	0.3
2003-Dec-09 Tue	4.21	###	4.21	4.26			###	###	0.3
2003-Dec-08 Mon	4.25	4.25	###	###	2,668,829	###	###	###	0.0
2003-Dec-05 Fri	4.29	###	4.25	4.25	192,925	###	###	###	###
2003-Dec-04 Thu	###	###	###	###	403,575	0	###	###	0.0
2003-Dec-03 Wed	###	###	###	###	462,828	0	77.5	77.5	0.0
2003-Dec-02 Tue	4.2	###	4.2	###			87.4	87.4	0.0
2003-Dec-01 Mon	4.2	4.22	###	###			34.8	34.8	0.0
2003-Nov-28 Fri	###	###	###	###	515,480	0	###	###	0.0
2003-Nov-27 Thu	###	###	4.28	###			81.8	81.8	0.0
2003-Nov-26 Wed	###	4.45	4.25	###	1,173,452	###	###	###	0.0
2003-Nov-25 Tue	4.25	###	4.23	###			86.0	86.0	0.0
2003-Nov-24 Mon	4.2	4.23	4.2	4.23	361,557	###	78.3	78.3	0.3
2003-Nov-21 Fri	###	4.2	###	4.2	288,975	606,847	82.7	82.7	###
2003-Nov-20 Thu	###	###	###	###			73.8	73.8	0.0
2003-Nov-19 Wed	###	###	###	###	820,447	0	70.7	70.7	0.0
2003-Nov-18 Tue	###	###	###	###	334,383	0	43.7	43.7	0.0
2003-Nov-17 Mon	###	###	###	###	514,224	0	80.8	80.8	0.0
2003-Nov-14 Fri	###	###	###	###			###	###	0.0
2003-Nov-13 Thu	###	###	###	###			28.7	28.7	0.0
2003-Nov-12 Wed	4.2	4.21	###	###			25.1	25.1	0.0
2003-Nov-11 Tue	###	4.26	###	4.21			78.3	78.3	###
2003-Nov-10 Mon	4.2	4.2	###	###	563,327	1,182,986	###	###	0.0
2003-Nov-07 Fri	4.29	4.29	4.2	4.2			18.1	18.1	###
2003-Nov-06 Thu	4.21	###	###	###	317,425	0	86.6	86.6	0.0
2003-Nov-05 Wed	4.2	4.23	###	4.2			###	###	###
2003-Nov-04 Tue	###	4.21	###	###			###	###	0.0
2003-Nov-03 Mon	###	###	###	###	743,481	0	37.1	37.1	0.0
2003-Oct-31 Fri	###	###	###	###			###	###	0.0
2003-Oct-30 Thu	###	###	###	###	253,185	0	###	###	0.0
2003-Oct-29 Wed	###	###	###	###	247,450	0	86.8	86.8	0.0
2003-Oct-28 Tue	###	###	4	4			40.9	40.9	0.3
2003-Oct-27 Mon	###	###	###	###	356,746	0	###	###	0.0
2003-Oct-24 Fri	###	###	###	###			###	###	0.0
2003-Oct-23 Thu	###	###	###	###	329,229	0	###	###	0.0
2003-Oct-22 Wed	###	###	###	###			35.2	35.2	0.0
2003-Oct-21 Tue	###	###	###	###			###	###	0.0
2003-Oct-20 Mon	###	###	###	###			30.1	30.1	0.0
2003-Oct-17 Fri	###	###	###	###			###	###	0.0
2003-Oct-16 Thu	###	###	###	###	991,674	0	###	###	0.0
2003-Oct-15 Wed	###	###	###	###			###	###	0.0
2003-Oct-14 Tue	###	###	###	###	934,827	0	###	###	0.0
2003-Oct-13 Mon	###	###	4	4			###	###	0.3
2003-Oct-10 Fri	4	###	###	###			###	###	0.0
2003-Oct-09 Thu	###	4	###	###			###	###	0.0
2003-Oct-08 Wed	###	###	###	###			###	###	0.0
2003-Oct-07 Tue	###	###	###	4	639,021	0	71.0	71.0	0.3
2003-Oct-06 Mon	4	4	###	###	183,222	366,444	24.1	24.1	0.0
2003-Oct-03 Fri	###	###	###	###	864,179	0	###	###	0.0
2003-Oct-02 Thu	###	###	###	###	432,379	0	66.4	66.4	0.0
2003-Oct-01 Wed	###	###	###	###			24.5	24.5	0.0
2003-Sep-30 Tue	###	###	###	###			###	###	0.0
2003-Sep-29 Mon	###	###	###	###	231,823	0	18.7	18.7	0.0
2003-Sep-26 Fri	###	###	###	4	1,161,674	0	71.4	71.4	0.3
2003-Sep-25 Thu	###	###	###	###	1,718,525	0	81.4	81.4	0.0
2003-Sep-24 Wed	###	###	###	###			###	###	0.0
2003-Sep-23 Tue	###	###	###	###	481,070	0	###	###	0.0
2003-Sep-22 Mon	###	###	###	###			###	###	0.0
2003-Sep-19 Fri	###	###	###	###	2,094,971	0	###	###	0.0
2003-Sep-18 Thu	4	4	###	###			18.9	18.9	0.0
2003-Sep-17 Wed	###	###	###	###	935,540	0	###	###	0.0
2003-Sep-16 Tue	###	###	###	###	1,167,325	0	###	###	0.0
2003-Sep-15 Mon	###	###	3.88	###			35.8	35.8	0.0
2003-Sep-12 Fri	3.88	###	3.87	###	836,944	1,619,486	83.5	83.5	0.0
2003-Sep-11 Thu	3.87	3.88	3.84	3.84			35.1	35.1	0.3
2003-Sep-10 Wed	3.8	3.89	3.8	3.84			76.6	76.6	0.3
2003-Sep-09 Tue	3.83	3.83	3.78	3.79			26.4	26.4	###
2003-Sep-08 Mon	3.89	###	3.78	3.82	980,328	###	###	###	0.3
2003-Sep-05 Fri	3.88	###	3.85	3.87	2,449,223	4,714,754	32.7	32.7	###
2003-Sep-04 Thu	3.83	###	3.8	###	1,822,385	###	###	###	0.0
2003-Sep-03 Wed	3.7	3.85	###	3.78			###	###	0.3
2003-Sep-02 Tue	###	###	###	###			###	###	0.0
2003-Sep-01 Mon	###	###	###	###	0				0.0
2003-Aug-29 Fri	###	4.25	###	###	300,122	637,759	27.1	27.1	0.0
2003-Aug-28 Thu	###	###	###	###	529,123	0	77.2	77.2	0.0
2003-Aug-27 Wed	4	###	4	###	301,448	###	83.6	83.6	0.0
2003-Aug-26 Tue	###	###	4	4	171,743	343,486	###	###	0.3
2003-Aug-25 Mon	4	###	###	###			75.6	75.6	0.0
2003-Aug-22 Fri	###	4	###	###	475,422	950,844	###	###	0.0
2003-Aug-21 Thu	###	###	###	###	158,027	0	78.4	78.4	0.0
2003-Aug-20 Wed	###	###	###	###	205,224	0	31.0	31.0	0.0
2003-Aug-19 Tue	###	###	###	###	197,473	0	###	###	0.0
2003-Aug-18 Mon	###	###	###	###			29.7	29.7	0.0
2003-Aug-15 Fri	###	###	###	###	158,471	0	29.0	29.0	0.0
2003-Aug-14 Thu	###	###	4	4	179,624	359,248	###	###	0.3
2003-Aug-13 Wed	4	###	4	###			68.5	68.5	0.0
2003-Aug-12 Tue	###	###	###	4	285,750	0	32.6	32.6	0.3
2003-Aug-11 Mon	###	###	###	###			78.5	78.5	0.0
2003-Aug-08 Fri	###	###	###	###	304,923	0	###	###	0.0
2003-Aug-07 Thu	3.88	###	3.88	###			###	###	0.0
2003-Aug-06 Wed	3.86	3.88	3.85	3.88			72.9	72.9	0.3
2003-Aug-05 Tue	3.86	###	3.85	3.87	164,252	316,185	72.0	72.0	###
2003-Aug-04 Mon	3.85	3.89	3.85	3.86	76,043	294,286	66.9	66.9	0.3
2003-Aug-01 Fri	3.89	3.89	3.83	3.85	256,328	989,426	18.0	18.0	0.3
2003-Jul-31 Thu	3.89	###	3.83	3.88	190,942	365,653	26.1	26.1	0.3
2003-Jul-30 Wed	3.83	3.89	3.83	3.89	172,851	###	81.1	81.1	0.3
2003-Jul-29 Tue	3.88	3.88	3.83	3.87			###	###	###
2003-Jul-28 Mon	3.88	3.88	3.86	3.88	138,946	537,721	###	###	0.3
2003-Jul-25 Fri	3.85	3.87	3.82	3.87			68.8	68.8	###
2003-Jul-24 Thu	3.8	3.88	3.8	3.85			80.1	80.1	0.3
2003-Jul-23 Wed	3.75	3.79	3.75	3.79	196,220	739,749	78.2	78.2	###
2003-Jul-22 Tue	3.75	3.78	3.73	3.77	130,725	490,872	###	###	###
2003-Jul-21 Mon	3.83	3.85	3.77	3.8			###	###	###
2003-Jul-18 Fri	3.84	3.89	3.81	3.82	224,771	###	###	###	0.3
2003-Jul-17 Thu	3.88	3.88	3.84	3.84	382,056	###	22.8	22.8	0.3
2003-Jul-16 Wed	3.87	###	3.85	###			69.5	69.5	0.0
2003-Jul-15 Tue	3.83	3.87	3.83	3.86	633,849	###	###	###	0.3
2003-Jul-14 Mon	3.87	3.88	3.83	3.86	138,959	535,686	25.0	25.0	0.3
2003-Jul-11 Fri	###	###	3.86	3.86			17.9	17.9	0.3
2003-Jul-10 Thu	3.86	3.89	3.85	3.89	666,545	2,579,529	###	###	0.3
2003-Jul-09 Wed	3.85	3.88	3.83	3.88			###	###	0.3
2003-Jul-08 Tue	3.8	3.89	3.8	3.89	365,877	###	88.3	88.3	0.3
2003-Jul-07 Mon	3.8	3.82	3.79	3.8	846,570	###	###	###	###
2003-Jul-04 Fri	3.8	3.81	3.79	3.81	285,888	1,086,374	76.3	76.3	0.3
2003-Jul-03 Thu	3.81	3.81	3.79	3.8	235,529	###	29.4	29.4	###
2003-Jul-02 Wed	3.76	3.81	3.76	3.8			75.4	75.4	###
2003-Jul-01 Tue	3.87	3.87	3.75	3.75	565,583	2,154,871	9.6	9.6	0.3
2003-Jun-30 Mon	3.85	3.89	3.83	3.88	215,425	831,540	74.8	74.8	0.3
2003-Jun-27 Fri	3.83	3.85	3.81	3.83	251,580	963,551	###	###	###
2003-Jun-26 Thu	3.85	3.85	3.82	3.83	198,177	###	34.4	34.4	###
2003-Jun-25 Wed	3.83	3.85	3.81	3.85			74.2	74.2	0.3
2003-Jun-24 Tue	3.86	3.88	3.79	3.79			###	###	###
2003-Jun-23 Mon	3.85	3.88	3.82	3.88	275,075	###	77.6	77.6	0.3
2003-Jun-20 Fri	3.85	3.85	3.8	3.84			29.2	29.2	0.3
2003-Jun-19 Thu	3.85	###	3.82	3.85	925,075	###	###	###	0.3
2003-Jun-18 Wed	###	###	3.8	3.82	375,144	712,773	10.1	10.1	0.3
2003-Jun-17 Tue	###	###	###	###			32.8	32.8	0.0
2003-Jun-16 Mon	###	###	###	###	612,674	0	21.2	21.2	0.0
2003-Jun-13 Fri	###	4.2	###	###			28.4	28.4	0.0
2003-Jun-12 Thu	###	###	###	###	407,386	0	###	###	0.0
2003-Jun-11 Wed	###	###	###	###	956,482	0	80.2	80.2	0.0
2003-Jun-10 Tue	###	###	###	###	376,480	0	###	###	0.0
2003-Jun-06 Fri	###	###	###	###			69.7	69.7	0.0
2003-Jun-05 Thu	###	###	###	###			###	###	0.0
2003-Jun-04 Wed	3.88	###	3.87	3.89	295,959	572,680	###	###	0.3
2003-Jun-03 Tue	###	###	3.84	3.86	707,681	1,358,747	12.6	12.6	0.3
2003-Jun-02 Mon	###	4	###	###	345,880	###	###	###	0.0
2003-May-30 Fri	3.87	###	3.87	3.88	273,184	###	71.7	71.7	0.3
2003-May-29 Thu	3.83	3.88	3.83	3.86	113,083	###	###	###	0.3
2003-May-28 Wed	3.8	3.86	3.79	3.85			83.1	83.1	0.3
2003-May-27 Tue	3.8	3.83	3.8	3.8	335,251	1,278,982	75.4	75.4	###
2003-May-26 Mon	3.83	3.83	3.78	3.8			24.8	24.8	###
2003-May-23 Fri	3.78	3.8	3.78	3.79			71.0	71.0	###
2003-May-22 Thu	3.79	3.8	3.74	3.75	527,649	###	23.0	23.0	0.3
2003-May-21 Wed	3.59	3.75	3.58	3.74	588,040	###	93.0	93.0	0.3
2003-May-20 Tue	###	###	3.56	3.59			###	###	###
2003-May-19 Mon	###	###	###	###	185,872	0	###	###	0.0
2003-May-16 Fri	###	###	###	###	160,824	0	72.3	72.3	0.0
2003-May-15 Thu	3.7	3.7	###	###			###	###	0.0
2003-May-14 Wed	3.79	3.79	3.7	3.7	98,023	###	###	###	0.3
2003-May-13 Tue	3.83	3.84	3.8	3.8	571,125	###	24.3	24.3	###
2003-May-12 Mon	3.8	3.87	3.79	3.85	270,251	###	###	###	0.3
2003-May-09 Fri	3.7	3.78	###	3.78			86.7	86.7	0.3
2003-May-08 Thu	3.72	3.75	3.7	3.7	187,270	697,580	29.7	29.7	0.3
2003-May-07 Wed	3.71	3.79	3.71	3.75			###	###	0.3
2003-May-06 Tue	3.85	3.85	3.71	3.71	148,342	###	###	###	###
2003-May-05 Mon	3.72	3.83	3.72	3.83			###	###	###
2003-May-02 Fri	###	3.71	###	###			###	###	0.0
2003-May-01 Thu	###	###	###	###	508,740	0	###	###	0.0
2003-Apr-30 Wed	3.76	3.76	###	###			11.3	11.3	0.0
2003-Apr-29 Tue	3.89	###	3.76	3.77	412,344	###	10.8	10.8	###
2003-Apr-28 Mon	###	###	3.84	3.84			###	###	0.3
2003-Apr-24 Thu	3.89	###	3.89	###	245,378	###	###	###	0.0
2003-Apr-23 Wed	###	###	3.88	3.89	159,984	###	###	###	0.3
2003-Apr-22 Tue	3.81	3.88	3.81	3.88	127,250	489,276	###	###	0.3
2003-Apr-17 Thu	3.83	3.84	3.81	3.81			###	###	0.3
2003-Apr-16 Wed	3.87	3.88	3.83	3.83	172,057	663,279	21.2	21.2	###
2003-Apr-15 Tue	###	###	3.81	3.84	189,949	361,852	18.3	18.3	0.3
2003-Apr-14 Mon	###	###	###	###	115,629	0	###	###	0.0
2003-Apr-11 Fri	###	###	###	###			77.1	77.1	0.0
2003-Apr-10 Thu	3.88	###	3.87	###	461,622	###	77.4	77.4	0.0
2003-Apr-09 Wed	3.8	3.89	3.8	3.84	277,923	###	###	###	0.3
2003-Apr-08 Tue	3.82	3.87	3.8	3.8			27.7	27.7	###
2003-Apr-07 Mon	3.86	###	3.79	3.82	316,281	599,352	16.1	16.1	0.3
2003-Apr-04 Fri	3.71	3.85	3.71	3.84	356,451	1,347,384	###	###	0.3
2003-Apr-03 Thu	###	3.74	###	3.71			89.8	89.8	###
2003-Apr-02 Wed	###	###	3.51	3.55	106,274	###	23.6	23.6	###
2003-Apr-01 Tue	3.55	###	3.55	###	263,273	###	84.7	84.7	0.0
2003-Mar-31 Mon	3.5	3.56	3.5	3.55	1,601,356	5,652,786	###	###	###
2003-Mar-28 Fri	###	###	3.5	3.5	469,873	822,277	9.4	9.4	0.3
2003-Mar-27 Thu	3.53	3.59	3.5	3.59	623,228	2,209,343	###	###	###
2003-Mar-26 Wed	3.53	3.55	3.5	3.55	544,324	1,918,742	###	###	###
2003-Mar-25 Tue	3.46	3.55	3.46	3.54			89.3	89.3	0.3
2003-Mar-24 Mon	3.53	3.54	3.49	3.49			###	###	###
2003-Mar-21 Fri	3.47	3.55	3.45	3.53	134,852	471,982	81.9	81.9	0.3
2003-Mar-20 Thu	3.52	3.54	3.45	3.53	154,386	539,579	69.1	69.1	0.3
2003-Mar-19 Wed	3.53	3.53	3.5	3.52			25.7	25.7	###
2003-Mar-18 Tue	3.5	3.53	3.4	3.53			67.8	67.8	0.3
2003-Mar-17 Mon	3.49	3.49	3.4	3.43			###	###	0.2
2003-Mar-14 Fri	3.53	3.55	###	3.41	322,677	572,751	10.3	10.3	###
2003-Mar-13 Thu	3.5	3.55	3.43	3.45	1,165,645	###	25.1	25.1	###
2003-Mar-12 Wed	3.5	3.54	3.49	3.54			86.6	86.6	0.3
2003-Mar-11 Tue	3.5	3.54	3.46	3.53	251,983	881,940	###	###	0.3
2003-Mar-10 Mon	3.5	3.54	3.5	3.54	60,841	###	85.3	85.3	0.3
2003-Mar-07 Fri	3.5	3.53	3.48	3.49			###	###	###
2003-Mar-06 Thu	3.56	3.56	3.48	3.5	987,973	###	19.9	19.9	0.3
2003-Mar-05 Wed	###	###	3.56	3.56			23.1	23.1	0.3
2003-Mar-04 Tue	3.59	###	3.59	###	275,343	494,240	77.7	77.7	0.0
2003-Mar-03 Mon	###	###	3.58	###	74,070	132,585	74.9	74.9	0.0
2003-Feb-28 Fri	###	3.71	###	###	228,675	###	32.1	32.1	0.0
2003-Feb-27 Thu	3.7	3.74	###	###			27.2	27.2	0.0
2003-Feb-26 Wed	3.75	3.76	###	3.73	212,842	400,142	25.3	25.3	###
2003-Feb-25 Tue	3.8	3.8	###	3.8			84.6	84.6	###
2003-Feb-24 Mon	###	3.82	###	3.82			###	###	0.3
2003-Feb-21 Fri	###	###	3.56	3.59			31.5	31.5	###
2003-Feb-20 Thu	###	###	3.58	3.58	136,389	###	###	###	0.3
2003-Feb-19 Wed	3.58	###	3.55	###			###	###	0.0
2003-Feb-18 Tue	3.51	###	3.51	3.56	235,943	414,079	85.3	85.3	0.3
2003-Feb-17 Mon	3.54	###	3.5	3.5			21.5	21.5	0.3
2003-Feb-14 Fri	###	###	3.51	3.54	261,227	458,453	13.0	13.0	0.3
2003-Feb-13 Thu	###	###	###	###			###	###	0.0
2003-Feb-12 Wed	###	3.7	###	3.7			79.8	79.8	0.3
2003-Feb-11 Tue	###	###	###	###			88.3	88.3	0.0
2003-Feb-10 Mon	###	###	###	###			27.1	27.1	0.0
2003-Feb-07 Fri	###	3.7	###	###			74.6	74.6	0.0
2003-Feb-06 Thu	###	###	###	###	406,975	0	###	###	0.0
2003-Feb-05 Wed	###	###	###	###			81.9	81.9	0.0
2003-Feb-04 Tue	###	###	###	###	218,542	0	###	###	0.0
2003-Feb-03 Mon	3.78	3.78	###	###			###	###	0.0
2003-Jan-31 Fri	3.73	3.78	3.71	3.78	340,686	###	77.5	77.5	0.3
2003-Jan-30 Thu	3.79	3.79	3.74	3.76	179,958	677,541	###	###	0.3
2003-Jan-29 Wed	3.77	3.8	3.76	3.79	306,085	###	83.2	83.2	###
2003-Jan-28 Tue	3.8	3.82	3.75	3.76			34.1	34.1	0.3
2003-Jan-24 Fri	3.87	3.89	3.81	3.81	103,720	399,322	###	###	0.3
2003-Jan-23 Thu	3.82	3.89	3.81	3.85	124,126	477,885	76.5	76.5	0.3
2003-Jan-22 Wed	###	###	3.81	3.81	8,928,446	17,008,689	###	###	0.3
2003-Jan-21 Tue	###	###	###	###			33.2	33.2	0.0
2003-Jan-20 Mon	###	###	###	###			###	###	0.0
2003-Jan-17 Fri	###	###	###	###			###	###	0.0
2003-Jan-16 Thu	###	###	###	###			77.1	77.1	0.0
2003-Jan-15 Wed	###	###	###	###	288,147	0	###	###	0.0
2003-Jan-14 Tue	3.87	###	3.83	###	109,647	209,974	78.1	78.1	0.0
2003-Jan-13 Mon	###	###	3.88	###			21.5	21.5	0.0
2003-Jan-10 Fri	###	###	###	###	188,128	0	30.2	30.2	0.0
2003-Jan-09 Thu	###	###	###	###	195,071	0	73.0	73.0	0.0
2003-Jan-08 Wed	3.85	###	3.85	###	619,026	1,191,625	###	###	0.0
2003-Jan-07 Tue	###	###	3.82	3.85			14.6	14.6	0.3
2003-Jan-06 Mon	4	###	###	###			17.9	17.9	0.0
2003-Jan-03 Fri	###	4	###	4			79.8	79.8	0.3
2003-Jan-02 Thu	###	###	###	###	82,355	0	76.8	76.8	0.0
2002-Dec-31 Tue	3.88	###	3.85	###			###	###	0.0
2002-Dec-30 Mon	3.88	3.88	3.83	3.87	210,983	###	###	###	###
2002-Dec-27 Fri	3.85	3.87	3.83	3.87	63,821	###	73.8	73.8	###
2002-Dec-24 Tue	3.81	3.88	3.77	3.88	100,388	383,984	###	###	0.3
2002-Dec-23 Mon	###	###	3.81	3.84			###	###	0.3
2002-Dec-20 Fri	3.76	###	3.73	###			91.0	91.0	0.0
2002-Dec-19 Thu	###	3.76	###	3.75	757,746	###	###	###	0.3
2002-Dec-18 Wed	###	###	3.58	3.58			###	###	0.3
2002-Dec-17 Tue	###	###	3.58	###	151,075	270,424	14.0	14.0	0.0
2002-Dec-16 Mon	###	###	###	###			###	###	0.0
2002-Dec-13 Fri	3.59	###	3.55	###	140,027	248,547	86.8	86.8	0.0
2002-Dec-12 Thu	###	###	3.58	###			72.4	72.4	0.0
2002-Dec-11 Wed	###	###	3.55	3.55			###	###	###
2002-Dec-10 Tue	###	###	###	###			###	###	0.0
2002-Dec-09 Mon	###	###	3.58	###			73.6	73.6	0.0
2002-Dec-06 Fri	###	###	###	###			19.6	19.6	0.0
2002-Dec-05 Thu	###	###	###	###			###	###	0.0
2002-Dec-04 Wed	###	###	###	###			###	###	0.0
2002-Dec-03 Tue	###	3.7	###	###			###	###	0.0
2002-Dec-02 Mon	###	3.7	3.55	###			27.4	27.4	0.0
2002-Nov-29 Fri	###	3.75	###	3.75			###	###	0.3
2002-Nov-28 Thu	###	###	###	###			70.6	70.6	0.0
2002-Nov-27 Wed	###	###	###	###	477,182	0	79.8	79.8	0.0
2002-Nov-26 Tue	###	###	3.58	3.58	585,341	###	###	###	0.3
2002-Nov-25 Mon	3.58	###	3.54	3.54			###	###	0.3
2002-Nov-22 Fri	3.58	3.59	3.54	3.58			70.8	70.8	0.3
2002-Nov-21 Thu	3.49	3.58	3.49	3.58	322,171	1,138,874	87.4	87.4	0.3
2002-Nov-20 Wed	3.43	3.49	3.43	3.47	289,525	1,001,756	77.4	77.4	0.2
2002-Nov-19 Tue	3.47	3.48	3.41	3.41	156,779	###	20.0	20.0	###
2002-Nov-18 Mon	###	3.48	###	3.45			86.6	86.6	###
2002-Nov-15 Fri	###	3.41	###	###	120,971	206,255	###	###	0.0
2002-Nov-14 Thu	###	3.43	###	###			###	###	0.0
2002-Nov-13 Wed	3.46	3.47	###	###	183,148	###	14.4	14.4	0.0
2002-Nov-12 Tue	3.45	3.45	3.45	3.45	0				###
2002-Nov-11 Mon	3.5	3.5	3.45	3.45	265,751	923,484	29.1	29.1	###
2002-Nov-08 Fri	3.51	3.53	3.49	3.5			###	###	0.3
2002-Nov-07 Thu	3.51	3.58	3.51	3.53			###	###	0.3
2002-Nov-06 Wed	3.5	3.57	3.5	3.51	107,220	379,022	79.8	79.8	###
2002-Nov-05 Tue	3.52	3.59	3.48	3.48	56,443	199,526	18.2	18.2	0.2
2002-Nov-04 Mon	3.5	3.55	3.5	3.52	41,889	147,658	74.7	74.7	###
2002-Nov-01 Fri	3.56	3.58	3.5	3.5			14.0	14.0	0.3
2002-Oct-31 Thu	3.46	3.57	3.46	3.57	111,940	###	###	###	0.3
2002-Oct-30 Wed	3.46	3.51	3.45	3.45	405,041	1,409,542	30.0	30.0	###
2002-Oct-29 Tue	3.49	3.49	3.45	3.45	73,026	###	23.5	23.5	###
2002-Oct-28 Mon	3.45	3.55	3.45	3.49			81.9	81.9	###
2002-Oct-25 Fri	3.45	3.48	3.45	3.46			###	###	0.2
2002-Oct-24 Thu	3.5	3.5	3.45	3.45	108,921	###	###	###	###
2002-Oct-23 Wed	3.46	3.56	3.45	3.5	126,023	###	###	###	0.3
2002-Oct-22 Tue	3.47	3.5	3.45	3.46			29.0	29.0	0.2
2002-Oct-21 Mon	3.5	3.53	3.47	3.51			80.6	80.6	###
2002-Oct-18 Fri	3.5	###	3.5	3.53			79.3	79.3	0.3
2002-Oct-17 Thu	3.54	###	3.45	3.59	192,443	###	85.0	85.0	###
2002-Oct-16 Wed	3.52	3.55	3.46	3.55			78.6	78.6	###
2002-Oct-15 Tue	###	3.54	###	3.54	72,940	###	###	###	0.3
2002-Oct-14 Mon	###	###	###	###	86,445	0	74.4	74.4	0.0
2002-Oct-11 Fri	###	###	###	###			###	###	0.0
2002-Oct-10 Thu	###	###	###	###			###	###	0.0
2002-Oct-09 Wed	###	###	###	###	68,174	0	###	###	0.0
2002-Oct-08 Tue	###	###	3.25	###	339,746	552,087	###	###	0.0
2002-Oct-07 Mon	3.4	3.4	###	###	89,180	###	###	###	0.0
2002-Oct-04 Fri	3.42	3.42	###	###	214,555	366,889	18.7	18.7	0.0
2002-Oct-03 Thu	3.43	3.45	3.41	3.43	341,478	###	###	###	0.2
2002-Oct-02 Wed	3.45	3.45	3.41	3.43	369,774	1,268,324	###	###	0.2
2002-Oct-01 Tue	###	###	3.45	3.47	336,053	###	7.2	7.2	0.2
2002-Sep-30 Mon	3.52	###	3.52	3.57	944,376	###	###	###	0.3
2002-Sep-27 Fri	3.5	###	3.5	###			###	###	0.0
2002-Sep-26 Thu	3.58	3.58	3.46	3.5	291,155	###	14.7	14.7	0.3
2002-Sep-25 Wed	3.56	3.56	3.54	3.55	265,645	###	###	###	###
2002-Sep-24 Tue	###	###	3.55	###			37.7	37.7	0.0
2002-Sep-23 Mon	###	###	###	###			85.3	85.3	0.0
2002-Sep-20 Fri	3.59	###	3.59	###			###	###	0.0
2002-Sep-19 Thu	###	###	###	###	132,629	0	37.8	37.8	0.0
2002-Sep-18 Wed	###	###	###	###			###	###	0.0
2002-Sep-17 Tue	3.5	3.7	3.5	###	502,479	1,808,924	###	###	0.0
2002-Sep-16 Mon	3.54	3.54	3.5	3.5	215,128	757,250	26.6	26.6	0.3
2002-Sep-13 Fri	3.48	3.5	3.47	3.5			73.2	73.2	0.3
2002-Sep-12 Thu	3.55	3.55	3.49	3.5			19.6	19.6	0.3
2002-Sep-11 Wed	3.55	3.59	3.52	3.58	289,281	###	73.7	73.7	0.3
2002-Sep-10 Tue	###	###	3.5	3.5			###	###	0.3
2002-Sep-09 Mon	###	###	###	###			###	###	0.0
2002-Sep-06 Fri	###	###	3.59	###	127,574	###	35.4	35.4	0.0
2002-Sep-05 Thu	3.7	3.7	###	###	216,753	###	23.6	23.6	0.0
2002-Sep-04 Wed	3.55	###	3.55	###	322,327	###	###	###	0.0
2002-Sep-03 Tue	3.52	###	3.52	###	275,357	484,628	92.5	92.5	0.0
2002-Sep-02 Mon	3.41	3.41	3.41	3.41	0				###
2002-Aug-30 Fri	3.42	3.43	3.4	3.41			###	###	###
2002-Aug-29 Thu	3.4	3.45	###	3.4			###	###	0.2
2002-Aug-28 Wed	###	3.42	###	3.4			###	###	0.2
2002-Aug-27 Tue	3.44	3.44	###	###	262,941	452,258	13.8	13.8	0.0
2002-Aug-26 Mon	3.47	3.5	3.46	3.46			28.6	28.6	0.2
2002-Aug-23 Fri	3.56	3.56	3.45	3.5	323,589	1,134,179	###	###	0.3
2002-Aug-22 Thu	###	###	3.55	3.56	149,381	265,151	###	###	0.3
2002-Aug-21 Wed	3.56	###	3.56	###	136,544	243,048	###	###	0.0
2002-Aug-20 Tue	3.59	###	3.55	3.55	295,829	###	22.8	22.8	###
2002-Aug-19 Mon	3.45	3.59	3.45	3.56			90.4	90.4	0.3
2002-Aug-16 Fri	###	3.45	###	3.45			###	###	###
2002-Aug-15 Thu	###	###	###	###			###	###	0.0
2002-Aug-14 Wed	###	###	###	###			###	###	0.0
2002-Aug-13 Tue	###	###	###	###	75,458	0	###	###	0.0
2002-Aug-12 Mon	3.41	3.41	###	###	177,689	302,959	###	###	0.0
2002-Aug-09 Fri	3.45	3.45	3.4	3.4			###	###	0.2
2002-Aug-08 Thu	###	3.45	###	3.45	153,056	264,021	84.0	84.0	###
2002-Aug-07 Wed	###	###	###	###			23.2	23.2	0.0
2002-Aug-06 Tue	3.46	3.46	###	###			###	###	0.0
2002-Aug-05 Mon	3.47	3.5	3.42	3.47	151,924	525,657	###	###	0.2
2002-Aug-02 Fri	3.5	3.5	3.45	3.47	136,981	###	28.0	28.0	0.2
2002-Aug-01 Thu	3.48	3.5	3.47	3.5	240,145	###	77.4	77.4	0.3
2002-Jul-31 Wed	###	###	3.46	3.47			5.4	5.4	0.2
2002-Jul-30 Tue	3.76	3.79	###	###			11.3	11.3	0.0
2002-Jul-29 Mon	3.56	3.71	3.56	3.71			###	###	###
2002-Jul-26 Fri	3.54	3.59	3.54	3.56	114,957	409,821	83.5	83.5	0.3
2002-Jul-25 Thu	3.57	3.57	3.52	3.53	618,229	2,191,621	###	###	0.3
2002-Jul-24 Wed	###	###	3.5	3.5			13.6	13.6	0.3
2002-Jul-23 Tue	3.75	3.75	###	###	310,970	###	###	###	0.0
2002-Jul-22 Mon	3.53	3.75	3.45	3.75			###	###	0.3
2002-Jul-19 Fri	###	###	3.56	###	98,870	175,988	###	###	0.0
2002-Jul-18 Thu	3.74	3.77	###	###	187,522	353,478	###	###	0.0
2002-Jul-17 Wed	3.8	3.8	3.73	3.76	210,677	###	38.4	38.4	0.3
2002-Jul-16 Tue	3.75	3.87	3.75	3.86	200,858	###	###	###	0.3
2002-Jul-15 Mon	3.77	3.8	3.77	3.77	164,748	623,571	###	###	###
2002-Jul-12 Fri	3.82	3.83	3.75	3.77	645,476	2,446,354	20.3	20.3	###
2002-Jul-11 Thu	3.8	3.82	3.77	3.82			80.0	80.0	0.3
2002-Jul-10 Wed	###	###	3.82	3.82			10.9	10.9	0.3
2002-Jul-09 Tue	###	4	###	###			###	###	0.0
2002-Jul-08 Mon	3.87	###	3.86	###	225,889	###	###	###	0.0
2002-Jul-05 Fri	3.88	3.88	3.82	3.86	605,280	2,330,328	25.9	25.9	0.3
2002-Jul-04 Thu	3.74	3.89	3.74	3.89			92.5	92.5	0.3
2002-Jul-03 Wed	3.85	3.85	3.72	3.74	350,355	###	###	###	0.3
2002-Jul-02 Tue	###	###	3.78	3.87	366,988	###	###	###	###
2002-Jul-01 Mon	###	###	###	###	358,558	0	24.8	24.8	0.0
2002-Jun-28 Fri	###	###	###	###	1,013,252	0	14.3	14.3	0.0
2002-Jun-27 Thu	###	###	###	###			###	###	0.0
2002-Jun-26 Wed	###	###	4	###	300,520	601,040	91.8	91.8	0.0
2002-Jun-25 Tue	###	###	###	###			###	###	0.0
2002-Jun-24 Mon	###	###	###	###	724,124	0	39.6	39.6	0.0
2002-Jun-21 Fri	###	###	###	###	170,223	0	30.8	30.8	0.0
2002-Jun-20 Thu	###	###	###	###	404,422	0	###	###	0.0
2002-Jun-19 Wed	###	###	###	###			80.6	80.6	0.0
2002-Jun-18 Tue	###	###	###	###			###	###	0.0
2002-Jun-17 Mon	4.29	4.29	4.25	4.27	526,440	###	###	###	###
2002-Jun-14 Fri	4.26	###	4.26	###	409,480	###	###	###	0.0
2002-Jun-13 Thu	4.25	4.28	4.23	4.26	433,583	###	76.4	76.4	0.3
2002-Jun-12 Wed	###	4.23	###	4.22			82.4	82.4	###
2002-Jun-11 Tue	4.28	4.28	###	4.2			###	###	###
2002-Jun-07 Fri	4.29	###	4.2	4.23	330,146	###	21.2	21.2	0.3
2002-Jun-06 Thu	###	###	###	###	342,252	0	###	###	0.0
2002-Jun-05 Wed	4.29	###	4.27	###	134,658	###	###	###	0.0
2002-Jun-04 Tue	4.28	###	4.28	4.28			79.2	79.2	0.3
2002-Jun-03 Mon	###	###	4.28	###	88,650	###	73.1	73.1	0.0
2002-May-31 Fri	###	###	4.25	###	264,956	###	27.8	27.8	0.0
2002-May-30 Thu	###	###	###	###	67,547	0	22.0	22.0	0.0
2002-May-29 Wed	###	###	4.29	###	261,759	561,473	78.1	78.1	0.0
2002-May-28 Tue	###	###	###	###			21.4	21.4	0.0
2002-May-27 Mon	###	4.42	###	###			72.4	72.4	0.0
2002-May-24 Fri	4.26	###	4.26	###	1,249,326	###	###	###	0.0
2002-May-23 Thu	4.2	###	4.2	4.25			###	###	###
2002-May-22 Wed	###	###	###	###	264,872	0	###	###	0.0
2002-May-21 Tue	###	###	###	###	455,220	0	###	###	0.0
2002-May-20 Mon	###	###	###	###			28.9	28.9	0.0
2002-May-17 Fri	###	###	###	###			###	###	0.0
2002-May-16 Thu	###	###	###	###	822,258	0	###	###	0.0
2002-May-15 Wed	###	###	###	###			###	###	0.0
2002-May-14 Tue	###	###	###	###			88.8	88.8	0.0
2002-May-13 Mon	###	###	###	###			79.4	79.4	0.0
2002-May-10 Fri	###	4	###	###			###	###	0.0
2002-May-09 Thu	###	###	###	###			14.9	14.9	0.0
2002-May-08 Wed	###	###	###	###	150,553	0	81.6	81.6	0.0
2002-May-07 Tue	4	###	4	###			###	###	0.0
2002-May-06 Mon	###	###	4	4	176,043	352,086	###	###	0.3
2002-May-03 Fri	###	###	###	###	202,027	0	32.4	32.4	0.0
2002-May-02 Thu	4	###	###	4			74.7	74.7	0.3
2002-May-01 Wed	3.86	###	3.85	###			93.1	93.1	0.0
2002-Apr-30 Tue	3.85	3.87	3.76	3.85	280,625	1,070,584	76.8	76.8	0.3
2002-Apr-29 Mon	###	###	3.85	3.85	327,478	###	19.5	19.5	0.3
2002-Apr-26 Fri	###	###	###	###			72.9	72.9	0.0
2002-Apr-24 Wed	###	###	###	###			###	###	0.0
2002-Apr-23 Tue	###	###	###	###	244,583	0	27.5	27.5	0.0
2002-Apr-22 Mon	###	###	###	###			72.9	72.9	0.0
2002-Apr-19 Fri	###	###	4	###	93,948	###	###	###	0.0
2002-Apr-18 Thu	###	###	###	###	166,279	0	82.2	82.2	0.0
2002-Apr-17 Wed	4	###	###	4			###	###	0.3
2002-Apr-16 Tue	###	###	###	4	275,089	0	###	###	0.3
2002-Apr-15 Mon	4	###	###	4			71.2	71.2	0.3
2002-Apr-12 Fri	###	###	###	4			###	###	0.3
2002-Apr-11 Thu	###	###	4	###	179,381	###	###	###	0.0
2002-Apr-10 Wed	###	###	###	###			31.8	31.8	0.0
2002-Apr-09 Tue	###	###	###	###	244,657	0	###	###	0.0
2002-Apr-08 Mon	4.2	4.2	###	###	228,620	###	20.8	20.8	0.0
2002-Apr-05 Fri	###	###	###	4.2			13.9	13.9	###
2002-Apr-04 Thu	###	###	4.26	4.29	334,842	###	29.6	29.6	###
2002-Apr-03 Wed	###	###	###	###	492,225	0	###	###	0.0
2002-Apr-02 Tue	###	###	###	###	111,776	0	###	###	0.0
2002-Mar-28 Thu	###	4.4	4.29	4.4			###	###	0.3
2002-Mar-27 Wed	###	###	4.28	###			77.9	77.9	0.0
2002-Mar-26 Tue	###	###	###	###	225,573	0	###	###	0.0
2002-Mar-25 Mon	###	###	4.28	###	289,656	###	###	###	0.0
2002-Mar-22 Fri	###	###	###	###	155,857	0	29.5	29.5	0.0
2002-Mar-21 Thu	4.4	4.4	###	###	198,522	436,748	21.5	21.5	0.0
2002-Mar-20 Wed	###	4.4	###	4.4			81.8	81.8	0.3
2002-Mar-19 Tue	4.53	4.53	###	4.4	244,971	554,859	###	###	0.3
2002-Mar-18 Mon	4.5	4.55	4.43	4.51			###	###	0.3
2002-Mar-15 Fri	4.42	###	4.42	4.445	977,053	2,159,287	###	###	0.3
2002-Mar-14 Thu	4.29	4.44	4.29	4.4	325,656	1,421,488	###	###	0.3
2002-Mar-13 Wed	4.28	###	4.25	4.28			###	###	0.3
2002-Mar-12 Tue	4.28	###	4.26	4.28	303,871	647,245	###	###	0.3
2002-Mar-11 Mon	4.28	###	4.24	4.28	150,657	###	###	###	0.3
2002-Mar-08 Fri	4.25	###	4.25	4.28	211,220	448,842	74.8	74.8	0.3
2002-Mar-07 Thu	4.27	4.28	4.24	4.25	137,887	###	###	###	###
2002-Mar-06 Wed	4.25	###	4.25	###			79.6	79.6	0.0
2002-Mar-05 Tue	###	###	4.25	###	681,342	1,447,851	###	###	0.0
2002-Mar-04 Mon	###	###	4.29	###	157,042	336,855	###	###	0.0
2002-Mar-01 Fri	4.2	4.28	###	4.28	101,446	###	81.3	81.3	0.3
2002-Feb-28 Thu	###	###	###	4.22	118,358	0	21.0	21.0	###
2002-Feb-27 Wed	###	###	4.29	###	215,621	###	###	###	0.0
2002-Feb-26 Tue	###	###	###	###	474,257	0	###	###	0.0
2002-Feb-25 Mon	###	4.4	###	###			36.0	36.0	0.0
2002-Feb-22 Fri	4.4	4.41	###	4.4	395,152	###	###	###	0.3
2002-Feb-21 Thu	4.4	4.4	###	4.4			###	###	0.3
2002-Feb-20 Wed	###	4.43	###	4.43			82.4	82.4	###
2002-Feb-19 Tue	###	4.45	###	4.4			73.9	73.9	0.3
2002-Feb-18 Mon	###	4.4	###	4.4			###	###	0.3
2002-Feb-15 Fri	4.25	###	4.25	###			84.3	84.3	0.0
2002-Feb-14 Thu	4.23	4.26	4.23	4.25			###	###	###
2002-Feb-13 Wed	4.22	4.25	###	4.22	122,940	261,247	###	###	###
2002-Feb-12 Tue	4.27	4.27	4.21	4.22	156,455	###	###	###	###
2002-Feb-11 Mon	###	###	4.25	4.28			###	###	0.3
2002-Feb-08 Fri	###	###	4.28	###			28.8	28.8	0.0
2002-Feb-07 Thu	4.189	###	###	4.29	546,342	0	###	###	###
2002-Feb-06 Wed	###	4.21	###	###	251,089	528,542	###	###	0.0
2002-Feb-05 Tue	###	###	###	###			###	###	0.0
2002-Feb-04 Mon	###	###	###	###			81.5	81.5	0.0
2002-Feb-01 Fri	###	###	###	###			39.8	39.8	0.0
2002-Jan-31 Thu	4	###	###	###			71.7	71.7	0.0
2002-Jan-30 Wed	###	4	###	4			79.8	79.8	0.3
2002-Jan-29 Tue	###	###	###	###	125,651	0	###	###	0.0
2002-Jan-28 Mon	###	###	###	###	0				0.0
2002-Jan-25 Fri	###	4	###	###	206,279	412,558	###	###	0.0
2002-Jan-24 Thu	###	###	###	###			###	###	0.0
2002-Jan-23 Wed	3.985	4	###	###			29.7	29.7	0.0
2002-Jan-22 Tue	###	###	###	###	149,557	0	29.9	29.9	0.0
2002-Jan-21 Mon	###	###	4	###	714,259	###	###	###	0.0
2002-Jan-18 Fri	###	###	###	###	328,386	0	31.5	31.5	0.0
2002-Jan-17 Thu	###	###	###	###			83.5	83.5	0.0
2002-Jan-16 Wed	###	###	###	###			76.8	76.8	0.0
2002-Jan-15 Tue	4.088	4.088	###	###	364,679	###	18.1	18.1	0.0
2002-Jan-14 Mon	###	###	###	###			###	###	0.0
2002-Jan-11 Fri	###	4.2	###	###			###	###	0.0
2002-Jan-10 Thu	###	###	###	###			68.7	68.7	0.0
2002-Jan-09 Wed	###	###	###	###			75.4	75.4	0.0
2002-Jan-08 Tue	4.2	4.25	###	###	78,379	166,555	###	###	0.0
2002-Jan-07 Mon	###	4.22	###	###			71.8	71.8	0.0
2002-Jan-04 Fri	###	###	###	###	71,727	0	68.9	68.9	0.0
2002-Jan-03 Thu	###	###	###	###	49,657	0	###	###	0.0
2002-Jan-02 Wed	###	###	###	###			63.3	63.3	0.0
2001-Dec-31 Mon	4.2	4.2	###	###			12.7	12.7	0.0
2001-Dec-28 Fri	###	4.2	###	###	24,645	51,754	66.6	66.6	0.0
2001-Dec-27 Thu	###	###	###	###	5,720	0	###	###	0.0
2001-Dec-24 Mon	###	###	###	###	51,024	0	18.5	18.5	0.0
2001-Dec-21 Fri	4.125	###	###	###			###	###	0.0
2001-Dec-20 Thu	###	###	###	###			###	###	0.0
2001-Dec-19 Wed	###	###	###	4.125	153,927	0	31.1	31.1	0.3
2001-Dec-18 Tue	###	4.2	###	###			71.5	71.5	0.0
2001-Dec-17 Mon	###	###	###	4.2			12.4	12.4	###
2001-Dec-14 Fri	###	4.4	4.29	###			###	###	0.0
2001-Dec-13 Thu	4.26	###	4.24	###			###	###	0.0
2001-Dec-12 Wed	4.25	4.25	4.22	4.24			38.7	38.7	0.3
2001-Dec-11 Tue	###	###	4.25	4.28			28.3	28.3	0.3
2001-Dec-10 Mon	4.4	4.45	###	###			###	###	0.0
2001-Dec-07 Fri	###	4.49	###	4.475	392,050	880,152	82.8	82.8	###
2001-Dec-06 Thu	4.4	4.46	###	###			###	###	0.0
2001-Dec-05 Wed	4.25	###	4.24	###			###	###	0.0
2001-Dec-04 Tue	4.2	4.25	###	4.25	215,824	458,626	###	###	###
2001-Dec-03 Mon	4.29	4.29	###	4.2			###	###	###
2001-Nov-30 Fri	###	###	###	4.25			82.7	82.7	###
2001-Nov-29 Thu	###	###	###	###			73.7	73.7	0.0
2001-Nov-28 Wed	###	###	###	###	306,870	0	###	###	0.0
2001-Nov-27 Tue	###	###	###	###			###	###	0.0
2001-Nov-26 Mon	###	###	###	###	189,859	0	###	###	0.0
2001-Nov-23 Fri	3.958	###	3.958	###	554,381	###	85.2	85.2	0.0
2001-Nov-22 Thu	###	4	3.82	###	471,557	1,843,787	73.0	73.0	0.0
2001-Nov-21 Wed	4	4	###	###			16.5	16.5	0.0
2001-Nov-20 Tue	###	###	4	###	807,285	1,614,570	###	###	0.0
2001-Nov-19 Mon	###	###	###	###	245,944	0	22.5	22.5	0.0
2001-Nov-16 Fri	###	###	###	###			###	###	0.0
2001-Nov-15 Thu	###	###	###	###			###	###	0.0
2001-Nov-14 Wed	4.044	###	###	###	444,928	0	25.0	25.0	0.0
2001-Nov-13 Tue	###	###	###	###			###	###	0.0
2001-Nov-12 Mon	###	###	###	###			###	###	0.0
2001-Nov-09 Fri	###	###	3.88	###			###	###	0.0
2001-Nov-08 Thu	3.88	###	3.87	###	426,658	825,583	###	###	0.0
2001-Nov-07 Wed	###	###	3.85	3.85			###	###	0.3
2001-Nov-06 Tue	4	4	###	###	152,524	305,048	###	###	0.0
2001-Nov-05 Mon	###	###	###	###			81.9	81.9	0.0
2001-Nov-02 Fri	3.87	###	3.87	###	666,280	1,289,251	###	###	0.0
2001-Nov-01 Thu	###	3.86	###	3.86			###	###	0.3
2001-Oct-31 Wed	3.686	3.72	###	###	69,946	###	72.6	72.6	0.0
2001-Oct-30 Tue	###	###	###	3.72			###	###	0.3
2001-Oct-29 Mon	3.84	3.86	3.79	3.82	155,453	###	29.4	29.4	0.3
2001-Oct-26 Fri	3.72	3.85	3.72	3.84	275,783	###	###	###	0.3
2001-Oct-25 Thu	###	3.75	###	3.72	197,675	370,640	76.8	76.8	0.3
2001-Oct-24 Wed	###	###	###	###			73.0	73.0	0.0
2001-Oct-23 Tue	###	###	###	###			31.1	31.1	0.0
2001-Oct-22 Mon	###	###	###	###	299,442	0	25.8	25.8	0.0
2001-Oct-19 Fri	###	3.7	###	3.659			76.6	76.6	###
2001-Oct-18 Thu	3.56	###	3.56	###	243,678	433,746	87.7	87.7	0.0
2001-Oct-17 Wed	3.455	3.58	3.455	###	589,257	###	###	###	0.0
2001-Oct-16 Tue	3.47	3.51	3.43	3.43			20.6	20.6	0.2
2001-Oct-15 Mon	3.5	3.54	3.45	3.47	323,945	1,132,187	###	###	0.2
2001-Oct-12 Fri	3.4	3.5	3.4	3.5			89.5	89.5	0.3
2001-Oct-11 Thu	###	3.4	###	###			68.8	68.8	0.0
2001-Oct-10 Wed	###	3.42	###	###			###	###	0.0
2001-Oct-09 Tue	###	3.4	###	###	134,784	###	###	###	0.0
2001-Oct-08 Mon	3.41	3.42	###	###	472,449	807,887	###	###	0.0
2001-Oct-05 Fri	###	3.48	3.41	3.41			22.9	22.9	###
2001-Oct-04 Thu	3.47	3.5	3.45	3.47	180,480	###	###	###	0.2
2001-Oct-03 Wed	3.41	3.47	3.4	3.46	234,071	###	82.3	82.3	0.2
2001-Oct-02 Tue	###	3.4	###	###			###	###	0.0
2001-Oct-01 Mon	###	3.4	###	###			###	###	0.0
2001-Sep-28 Fri	3.4	3.4	###	###	227,324	386,450	###	###	0.0
2001-Sep-27 Thu	###	3.4	###	###			###	###	0.0
2001-Sep-26 Wed	###	###	###	###			###	###	0.0
2001-Sep-25 Tue	###	###	###	###	138,679	0	###	###	0.0
2001-Sep-24 Mon	###	3.45	3.28	3.28			###	###	0.2
2001-Sep-21 Fri	3.49	3.49	3.4	3.41	378,278	###	###	###	###
2001-Sep-20 Thu	3.45	3.52	3.44	3.48	200,428	697,489	81.5	81.5	0.2
2001-Sep-19 Wed	###	3.5	3.44	3.45	785,853	###	23.4	23.4	###
2001-Sep-18 Tue	3.47	3.48	3.44	3.45	330,759	1,144,426	20.0	20.0	###
2001-Sep-17 Mon	3.58	3.58	3.4	3.4	1,029,126	3,591,649	32.5	32.5	0.2
2001-Sep-14 Fri	###	###	3.56	###	286,059	509,185	###	###	0.0
2001-Sep-13 Thu	###	3.7	###	###	218,753	###	71.1	71.1	0.0
2001-Sep-12 Wed	###	3.7	3.55	###	511,652	###	###	###	0.0
2001-Sep-11 Tue	3.656	3.74	###	###			###	###	0.0
2001-Sep-10 Mon	###	###	3.53	3.57	282,479	498,575	###	###	0.3
2001-Sep-07 Fri	3.55	###	3.5	###	259,841	454,721	###	###	0.0
2001-Sep-06 Thu	3.51	3.55	3.48	3.55			78.8	78.8	###
2001-Sep-05 Wed	3.543	3.55	3.42	3.52			30.6	30.6	###
2001-Sep-04 Tue	###	###	3.55	3.55	315,056	559,224	21.0	21.0	###
2001-Sep-03 Mon	3.752	3.752	###	###			11.5	11.5	0.0
2001-Aug-31 Fri	###	3.74	3.5	3.72			###	###	0.3
2001-Aug-30 Thu	3.8	3.81	3.75	3.75	189,875	717,727	###	###	0.3
2001-Aug-29 Wed	3.7	3.84	3.7	3.79	565,947	2,133,620	87.0	87.0	###
2001-Aug-28 Tue	3.87	3.87	3.72	3.73			###	###	###
2001-Aug-27 Mon	###	###	3.8	3.89	1,004,528	###	5.5	5.5	0.3
2001-Aug-24 Fri	3.973	###	###	###	2,461,056	0	###	###	0.0
2001-Aug-23 Thu	3.579	###	3.579	3.8	3,705,345	###	96.6	96.6	###
2001-Aug-22 Wed	3.42	3.49	###	3.46			83.5	83.5	0.2

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-19 18:07:52 thru 2024-04-19 18:07:53 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000