(BSO) BASS STRAIT OIL TRUST Daily Prices

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

_{Currently Thu 26-Feb-26 06:51:19 AM AEDT}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(BSO) BASS STRAIT OIL TRUST Daily Prices...

TOC Company Info for BSO Limits

Company Details for (BSO) BASS STRAIT OIL TRUST

Listing Code	BSO
Listing Name	BASS STRAIT OIL TRUST
GICS Sector	Energy
ISIN Name	BASS STRAIT OIL
ISIN Security	ORDINARY REDEEMABLE UNITS FULLY PAID
ISIN Code	AU000000BSO4

Maximum Price date available .. Wednesday 25th February 2026
Latest price with VOLUME for BSO .. Tuesday 26th June 2007

BSO 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	0.071	7	0.0
MAX	5	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for BSO Bottom

1 2 3 Next >>

End of day Prices (full format),

900 Days for (BSO) BASS STRAIT OIL TRUST

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2007-Jul-23 Mon	0	0	0	0	0				0.0
2007-Jul-20 Fri	0	0	0	0	0				0.0
2007-Jul-19 Thu	0	0	0	0	0				0.0
2007-Jul-18 Wed	0	0	0	0	0				0.0
2007-Jul-17 Tue	0	0	0	0	0				0.0
2007-Jul-16 Mon	0	0	0	0	0				0.0
2007-Jul-13 Fri	0	0	0	0	0				0.0
2007-Jul-12 Thu	0	0	0	0	0				0.0
2007-Jul-11 Wed	0	0	0	0	0				0.0
2007-Jul-10 Tue	0	0	0	0	0				0.0
2007-Jul-09 Mon	0	0	0	0	0				0.0
2007-Jul-06 Fri	0	0	0	0	0				0.0
2007-Jul-05 Thu	0	0	0	0	0				0.0
2007-Jul-04 Wed	0	0	0	0	0				0.0
2007-Jul-03 Tue	0	0	0	0	0				0.0
2007-Jul-02 Mon	0	0	0	0	0				0.0
2007-Jun-29 Fri	0	0	0	0	0				0.0
2007-Jun-28 Thu	0	0	0	0	0				0.0
2007-Jun-27 Wed	0	0	0	0	0				0.0
2007-Jun-26 Tue	0.21	0.21	###	###			###	###	0.0
2007-Jun-25 Mon	###	0.24	0.071	###			###	###	0.0
2007-Jun-22 Fri	0.46	###	0.455	0.46			63.7	63.7	0.0
2007-Jun-21 Thu	0.46	###	0.45	0.46	197,440	44,424	###	###	0.0
2007-Jun-20 Wed	0.46	###	0.45	0.455			###	###	0.0
2007-Jun-19 Tue	0.45	0.46	0.445	0.46			85.7	85.7	0.0
2007-Jun-18 Mon	0.455	0.455	0.45	0.45	188,375	###	31.1	31.1	0.0
2007-Jun-15 Fri	0.46	0.46	0.45	0.455			###	###	0.0
2007-Jun-14 Thu	0.46	0.46	0.445	0.455	151,350	68,485	27.5	27.5	0.0
2007-Jun-13 Wed	###	###	0.455	0.46			###	###	0.0
2007-Jun-12 Tue	0.455	###	0.45	0.455			###	###	0.0
2007-Jun-08 Fri	0.445	0.455	0.44	0.455	231,780	103,721	###	###	0.0
2007-Jun-07 Thu	0.445	0.45	0.44	0.445			###	###	###
2007-Jun-06 Wed	0.44	0.45	0.44	0.445			###	###	###
2007-Jun-05 Tue	0.45	0.45	0.43	0.44			###	###	###
2007-Jun-04 Mon	0.485	0.5	0.43	0.45			3.4	3.4	0.0
2007-Jun-01 Fri	0.7	0.725	###	###	61,888	###	###	###	0.0
2007-May-31 Thu	###	0.71	###	0.7			###	###	###
2007-May-30 Wed	###	0.7	###	###	68,985	24,144	38.2	38.2	0.0
2007-May-29 Tue	0.72	0.73	0.7	0.7	68,270	###	###	###	###
2007-May-28 Mon	0.75	0.75	0.72	0.74			29.6	29.6	0.1
2007-May-25 Fri	0.755	0.76	0.74	0.76			###	###	0.1
2007-May-24 Thu	0.77	0.77	0.75	0.75			19.6	19.6	###
2007-May-23 Wed	0.78	0.785	0.78	0.78			65.3	65.3	0.1
2007-May-22 Tue	###	0.79	0.76	0.79	41,670	###	###	###	###
2007-May-21 Mon	0.785	0.785	0.76	0.775	69,650	###	24.1	24.1	0.1
2007-May-18 Fri	0.79	###	0.775	###			###	###	0.0
2007-May-17 Thu	0.79	###	0.78	0.79	19,326	###	65.4	65.4	###
2007-May-16 Wed	###	###	0.77	0.77			12.6	12.6	0.1
2007-May-15 Tue	0.785	0.785	0.75	0.775	83,144	###	###	###	0.1
2007-May-14 Mon	0.8	0.8	0.785	0.8	111,147	88,083	68.2	68.2	0.1
2007-May-11 Fri	###	0.8	###	0.8	359,782	###	91.5	91.5	0.1
2007-May-10 Thu	###	0.75	###	0.75			###	###	###
2007-May-09 Wed	###	0.685	###	###			87.2	87.2	0.0
2007-May-08 Tue	###	###	###	###			71.5	71.5	0.0
2007-May-07 Mon	###	###	###	###			###	###	0.0
2007-May-04 Fri	###	###	0.645	###			###	###	0.0
2007-May-03 Thu	0.645	###	0.645	###			###	###	0.0
2007-May-02 Wed	###	###	###	###			###	###	0.0
2007-May-01 Tue	###	###	###	###	38,378	0	###	###	0.0
2007-Apr-30 Mon	###	###	###	###			17.5	17.5	0.0
2007-Apr-27 Fri	###	###	###	###			###	###	0.0
2007-Apr-26 Thu	###	###	0.625	###	60,940	19,043	69.8	69.8	0.0
2007-Apr-24 Tue	###	###	###	###	27,121	0	24.0	24.0	0.0
2007-Apr-23 Mon	###	###	###	###			69.8	69.8	0.0
2007-Apr-20 Fri	###	0.645	###	###			###	###	0.0
2007-Apr-19 Thu	###	###	###	###	22,856	0	76.6	76.6	0.0
2007-Apr-18 Wed	0.625	###	0.625	###	26,740	8,356	###	###	0.0
2007-Apr-17 Tue	0.625	###	###	###	47,455	0	###	###	0.0
2007-Apr-16 Mon	0.625	0.625	0.625	0.625			64.9	64.9	0.0
2007-Apr-13 Fri	###	###	0.625	0.625	38,550	12,046	32.5	32.5	0.0
2007-Apr-12 Thu	0.645	###	0.625	0.625			10.9	10.9	0.0
2007-Apr-11 Wed	###	###	###	###	41,774	0	###	###	0.0
2007-Apr-10 Tue	###	###	###	###	30,340	0	###	###	0.0
2007-Apr-05 Thu	###	###	###	###			###	###	0.0
2007-Apr-04 Wed	###	###	0.625	###			###	###	0.0
2007-Apr-03 Tue	0.625	###	0.625	###	12,272	###	###	###	0.0
2007-Apr-02 Mon	###	###	0.625	0.625			35.6	35.6	0.0
2007-Mar-30 Fri	###	###	###	###			17.4	17.4	0.0
2007-Mar-29 Thu	###	###	###	###			62.7	62.7	0.0
2007-Mar-28 Wed	###	###	###	###			77.0	77.0	0.0
2007-Mar-27 Tue	0.645	0.645	###	###			###	###	0.0
2007-Mar-26 Mon	###	0.675	0.645	0.645			###	###	###
2007-Mar-23 Fri	###	###	###	###	65,544	0	###	###	0.0
2007-Mar-22 Thu	###	###	###	###			###	###	0.0
2007-Mar-21 Wed	0.645	0.645	0.645	0.645			###	###	###
2007-Mar-20 Tue	###	###	###	###			###	###	0.0
2007-Mar-19 Mon	###	###	###	###	18,681	0	68.1	68.1	0.0
2007-Mar-16 Fri	###	###	###	###			67.8	67.8	0.0
2007-Mar-15 Thu	###	0.625	###	###			###	###	0.0
2007-Mar-14 Wed	###	###	###	###	24,950	0	35.2	35.2	0.0
2007-Mar-13 Tue	###	###	###	###			###	###	0.0
2007-Mar-12 Mon	###	###	###	###			###	###	0.0
2007-Mar-09 Fri	0	0	0	0	0				0.0
2007-Mar-08 Thu	###	###	###	###	26,850	0	75.4	75.4	0.0
2007-Mar-07 Wed	###	###	###	###	41,687	0	###	###	0.0
2007-Mar-06 Tue	###	###	###	###	51,024	0	###	###	0.0
2007-Mar-05 Mon	###	###	###	###	64,073	0	###	###	0.0
2007-Mar-02 Fri	###	###	###	###	6,053	0	###	###	0.0
2007-Mar-01 Thu	###	###	###	###			###	###	0.0
2007-Feb-28 Wed	###	###	###	###			###	###	0.0
2007-Feb-27 Tue	0.675	0.675	0.675	0.675			###	###	0.0
2007-Feb-26 Mon	###	###	###	###			64.2	64.2	0.0
2007-Feb-23 Fri	0.675	0.675	###	0.675	10,251	3,459	65.8	65.8	0.0
2007-Feb-22 Thu	###	###	###	###			71.6	71.6	0.0
2007-Feb-21 Wed	###	0.685	###	0.685			###	###	0.0
2007-Feb-20 Tue	###	###	###	0.675	33,784	0	85.6	85.6	0.0
2007-Feb-19 Mon	###	###	###	###	56,948	0	###	###	0.0
2007-Feb-16 Fri	###	###	0.655	###	97,150	###	22.9	22.9	0.0
2007-Feb-15 Thu	###	###	###	###	94,941	0	###	###	0.0
2007-Feb-14 Wed	###	###	###	###			###	###	0.0
2007-Feb-13 Tue	0.675	0.685	0.675	###			74.3	74.3	0.0
2007-Feb-12 Mon	###	###	0.675	0.675			###	###	0.0
2007-Feb-09 Fri	###	###	###	###	90,271	0	81.9	81.9	0.0
2007-Feb-08 Thu	###	###	###	###			###	###	0.0
2007-Feb-07 Wed	###	###	###	###	55,947	0	###	###	0.0
2007-Feb-06 Tue	###	###	0.685	###	28,952	###	###	###	0.0
2007-Feb-05 Mon	0.685	0.685	0.685	0.685			72.1	72.1	0.0
2007-Feb-02 Fri	###	0.71	0.675	0.7			###	###	###
2007-Feb-01 Thu	###	0.72	###	###			###	###	0.0
2007-Jan-31 Wed	0.71	0.72	###	###	33,975	###	8.8	8.8	0.0
2007-Jan-30 Tue	0.72	0.72	###	0.72	34,083	###	65.1	65.1	###
2007-Jan-29 Mon	0.7	0.72	###	0.72			###	###	###
2007-Jan-25 Thu	0.7	0.71	###	###	121,070	42,979	24.5	24.5	0.0
2007-Jan-24 Wed	###	###	###	###	74,956	0	###	###	0.0
2007-Jan-23 Tue	###	###	0.71	###	63,579	22,570	###	###	0.0
2007-Jan-22 Mon	0.71	0.71	###	###			###	###	0.0
2007-Jan-19 Fri	###	0.725	###	###	234,051	84,843	91.0	91.0	0.0
2007-Jan-18 Thu	###	###	###	###			20.5	20.5	0.0
2007-Jan-17 Wed	###	###	###	###			22.6	22.6	0.0
2007-Jan-16 Tue	0.625	###	###	###			69.3	69.3	0.0
2007-Jan-15 Mon	###	###	0.625	0.625	104,781	32,744	###	###	0.0
2007-Jan-12 Fri	0.645	###	###	###			###	###	0.0
2007-Jan-11 Thu	###	###	###	###			6.2	6.2	0.0
2007-Jan-10 Wed	0.685	0.685	###	###			39.2	39.2	0.0
2007-Jan-09 Tue	0.685	###	###	0.685	202,550	0	65.6	65.6	0.0
2007-Jan-08 Mon	0.7	0.7	###	0.7			###	###	###
2007-Jan-05 Fri	###	0.72	0.675	0.72	121,322	84,622	###	###	###
2007-Jan-04 Thu	0.73	###	0.7	0.71	379,429	###	17.9	17.9	###
2007-Jan-03 Wed	0.775	0.775	0.72	0.73	358,624	268,071	###	###	0.1
2007-Jan-02 Tue	0.83	0.83	0.775	0.79			###	###	###
2006-Dec-29 Fri	0.85	0.85	0.83	0.84			15.4	15.4	###
2006-Dec-28 Thu	0.83	0.86	0.82	0.83	106,480	89,443	###	###	###
2006-Dec-27 Wed	0.85	0.85	0.8	0.81			3.6	3.6	0.1
2006-Dec-22 Fri	0.88	0.885	0.84	0.87	187,180	161,442	###	###	0.1
2006-Dec-21 Thu	###	###	0.7	0.885	771,942	270,179	0.1	0.1	###
2006-Dec-20 Wed	1.48	1.49	1.43	1.46			###	###	0.1
2006-Dec-19 Tue	1.44	###	1.43	1.49	457,541	327,141	###	###	###
2006-Dec-18 Mon	###	1.5	###	1.4			93.5	93.5	###
2006-Dec-15 Fri	###	###	1.325	###			###	###	0.0
2006-Dec-14 Thu	###	###	###	###	249,725	0	###	###	0.0
2006-Dec-13 Wed	###	###	1.28	1.325	361,648	231,454	###	###	0.1
2006-Dec-12 Tue	###	###	1.28	###	744,970	476,780	26.4	26.4	0.0
2006-Dec-11 Mon	###	###	###	1.27	734,942	0	###	###	###
2006-Dec-08 Fri	###	1.155	1.125	###			82.2	82.2	0.0
2006-Dec-07 Thu	###	1.125	###	1.125			###	###	###
2006-Dec-06 Wed	1.125	1.125	###	1.125			###	###	###
2006-Dec-05 Tue	###	###	###	###	92,026	0	12.0	12.0	0.0
2006-Dec-04 Mon	###	###	###	###	150,548	0	###	###	0.0
2006-Dec-01 Fri	###	###	###	###	260,120	0	###	###	0.0
2006-Nov-30 Thu	###	###	###	###			###	###	0.0
2006-Nov-29 Wed	###	###	###	###			82.5	82.5	0.0
2006-Nov-28 Tue	1.025	###	###	###	82,755	0	###	###	0.0
2006-Nov-27 Mon	###	###	###	1.025	26,745	0	###	###	###
2006-Nov-24 Fri	###	1.025	1	###	29,220	29,585	28.9	28.9	0.0
2006-Nov-23 Thu	###	###	1	###	17,450	8,725	###	###	0.0
2006-Nov-22 Wed	###	###	1	1	71,355	35,677	###	###	###
2006-Nov-21 Tue	###	1.045	###	###	90,256	47,158	64.5	64.5	0.0
2006-Nov-20 Mon	1	###	1	###			87.2	87.2	0.0
2006-Nov-17 Fri	###	1	###	1			###	###	###
2006-Nov-16 Thu	###	###	###	###	24,383	0	###	###	0.0
2006-Nov-15 Wed	0.975	0.975	0.955	0.955	21,771	###	17.8	17.8	0.1
2006-Nov-14 Tue	###	0.985	###	0.985			###	###	###
2006-Nov-13 Mon	###	###	###	###			###	###	0.0
2006-Nov-10 Fri	###	0.925	###	0.925			###	###	###
2006-Nov-09 Thu	###	###	###	###			###	###	0.0
2006-Nov-08 Wed	###	###	###	###			###	###	0.0
2006-Nov-07 Tue	###	###	###	###			###	###	0.0
2006-Nov-06 Mon	###	###	###	###			###	###	0.0
2006-Nov-03 Fri	###	###	###	###			###	###	0.0
2006-Nov-02 Thu	###	###	###	###	53,250	0	###	###	0.0
2006-Nov-01 Wed	###	###	###	###			###	###	0.0
2006-Oct-31 Tue	###	###	###	###			72.3	72.3	0.0
2006-Oct-30 Mon	###	###	###	###			###	###	0.0
2006-Oct-27 Fri	###	###	###	###			###	###	0.0
2006-Oct-26 Thu	###	###	###	###			65.2	65.2	0.0
2006-Oct-25 Wed	###	###	###	###			70.4	70.4	0.0
2006-Oct-24 Tue	###	###	###	###	99,525	0	35.4	35.4	0.0
2006-Oct-23 Mon	###	###	###	###			67.5	67.5	0.0
2006-Oct-20 Fri	###	###	###	###			66.8	66.8	0.0
2006-Oct-19 Thu	###	###	###	###			74.2	74.2	0.0
2006-Oct-18 Wed	###	###	###	###	40,825	0	67.2	67.2	0.0
2006-Oct-17 Tue	###	###	###	###			###	###	0.0
2006-Oct-16 Mon	0.885	###	0.885	###			###	###	0.0
2006-Oct-13 Fri	###	###	###	###			###	###	0.0
2006-Oct-12 Thu	###	###	###	###	6,044	0	###	###	0.0
2006-Oct-11 Wed	###	###	###	###	33,170	0	###	###	0.0
2006-Oct-10 Tue	###	###	###	###	33,150	0	61.6	61.6	0.0
2006-Oct-09 Mon	###	###	0.89	###			###	###	0.0
2006-Oct-06 Fri	###	###	###	###			20.8	20.8	0.0
2006-Oct-05 Thu	###	###	###	###	20,750	0	###	###	0.0
2006-Oct-04 Wed	###	###	###	###	50,646	0	###	###	0.0
2006-Oct-03 Tue	###	###	###	###	64,754	0	74.9	74.9	0.0
2006-Oct-02 Mon	###	###	###	###			###	###	0.0
2006-Sep-29 Fri	###	###	###	###			71.7	71.7	0.0
2006-Sep-28 Thu	###	###	###	###			63.6	63.6	0.0
2006-Sep-27 Wed	###	###	###	###			###	###	0.0
2006-Sep-26 Tue	###	###	###	###			###	###	0.0
2006-Sep-25 Mon	###	###	###	###			###	###	0.0
2006-Sep-22 Fri	0.925	0.925	0.925	0.925			###	###	###
2006-Sep-21 Thu	###	###	###	###			###	###	0.0
2006-Sep-20 Wed	###	###	###	###			###	###	0.0
2006-Sep-19 Tue	###	###	###	###	12,250	0	###	###	0.0
2006-Sep-18 Mon	###	###	###	###			###	###	0.0
2006-Sep-15 Fri	###	###	###	###			###	###	0.0
2006-Sep-14 Thu	0	0	0	0	0				0.0
2006-Sep-13 Wed	###	###	###	###			70.7	70.7	0.0
2006-Sep-12 Tue	###	###	###	###	17,850	0	###	###	0.0
2006-Sep-11 Mon	###	###	###	###			###	###	0.0
2006-Sep-08 Fri	###	###	###	###	21,886	0	77.9	77.9	0.0
2006-Sep-07 Thu	###	###	###	###			###	###	0.0
2006-Sep-06 Wed	###	0.975	###	###			###	###	0.0
2006-Sep-05 Tue	###	0.975	###	###	17,028	###	###	###	0.0
2006-Sep-04 Mon	###	0.975	0.955	0.955	12,180	11,753	18.8	18.8	0.1
2006-Sep-01 Fri	###	###	0.955	0.955	49,752	23,756	12.7	12.7	0.1
2006-Aug-31 Thu	###	###	###	###			61.5	61.5	0.0
2006-Aug-30 Wed	###	###	0.945	###	41,489	###	###	###	0.0
2006-Aug-29 Tue	###	###	###	###			###	###	0.0
2006-Aug-28 Mon	###	###	###	###			82.0	82.0	0.0
2006-Aug-25 Fri	###	###	###	###	28,222	0	24.0	24.0	0.0
2006-Aug-24 Thu	###	###	###	###			###	###	0.0
2006-Aug-23 Wed	###	0.925	###	0.925	35,444	###	70.5	70.5	###
2006-Aug-22 Tue	###	###	###	###			###	###	0.0
2006-Aug-21 Mon	###	###	###	###			###	###	0.0
2006-Aug-18 Fri	0.88	###	0.875	###			86.9	86.9	0.0
2006-Aug-17 Thu	###	###	0.875	0.875	67,579	###	###	###	0.1
2006-Aug-16 Wed	###	###	0.875	0.88			###	###	0.1
2006-Aug-15 Tue	0.845	###	0.83	###			###	###	0.0
2006-Aug-14 Mon	###	###	0.77	0.83	404,883	155,879	###	###	###
2006-Aug-11 Fri	###	###	###	###	422,224	0	0.3	0.3	0.0
2006-Aug-10 Thu	1.55	1.55	###	###	468,759	363,288	###	###	0.0
2006-Aug-09 Wed	1.52	1.52	1.5	1.52			###	###	0.1
2006-Aug-08 Tue	1.55	1.57	1.55	1.57	17,145	26,746	###	###	0.1
2006-Aug-07 Mon	1.57	###	1.525	1.525			10.4	10.4	0.1
2006-Aug-04 Fri	1.55	1.56	1.55	1.55			73.9	73.9	###
2006-Aug-03 Thu	1.58	1.58	1.53	###	92,525	143,876	11.3	11.3	0.0
2006-Aug-02 Wed	###	###	1.45	1.57	206,959	150,045	###	###	0.1
2006-Aug-01 Tue	###	###	###	###			###	###	0.0
2006-Jul-31 Mon	###	###	###	###			14.9	14.9	0.0
2006-Jul-28 Fri	###	###	###	###			###	###	0.0
2006-Jul-27 Thu	###	###	1.655	###	53,275	44,085	###	###	0.0
2006-Jul-26 Wed	###	###	1.685	###	37,648	###	###	###	0.0
2006-Jul-25 Tue	1.7	###	###	###			30.6	30.6	0.0
2006-Jul-24 Mon	1.72	1.73	1.7	1.72	54,977	94,285	75.8	75.8	0.1
2006-Jul-21 Fri	1.72	###	1.72	1.72	24,070	###	72.6	72.6	0.1
2006-Jul-20 Thu	###	1.74	###	###			###	###	0.0
2006-Jul-19 Wed	1.745	1.745	1.7	###	34,559	59,527	34.7	34.7	0.0
2006-Jul-18 Tue	1.7	1.745	###	1.745			###	###	0.1
2006-Jul-17 Mon	1.71	1.75	###	1.675			###	###	###
2006-Jul-14 Fri	1.73	1.75	###	1.7			###	###	###
2006-Jul-13 Thu	1.75	###	1.73	1.73			###	###	###
2006-Jul-12 Wed	1.77	1.77	1.71	1.73			15.2	15.2	###
2006-Jul-11 Tue	1.77	1.77	1.725	1.75			27.5	27.5	0.1
2006-Jul-10 Mon	1.72	1.78	1.72	1.755			###	###	0.1
2006-Jul-07 Fri	1.72	1.72	1.71	1.72	29,627	###	###	###	0.1
2006-Jul-06 Thu	1.72	1.72	###	###			###	###	0.0
2006-Jul-05 Wed	1.7	1.72	1.7	1.71			69.7	69.7	0.1
2006-Jul-04 Tue	1.7	1.7	###	1.7	45,581	38,743	67.8	67.8	###
2006-Jul-03 Mon	###	1.7	###	###	160,221	136,187	88.4	88.4	0.0
2006-Jun-30 Fri	###	1.7	1.57	###	206,749	###	###	###	0.0
2006-Jun-28 Wed	1.78	1.8	1.72	1.72	124,452	###	9.2	9.2	0.1
2006-Jun-27 Tue	1.825	1.825	1.77	1.79			21.3	21.3	0.1
2006-Jun-26 Mon	1.8	1.85	1.76	1.83			85.6	85.6	###
2006-Jun-23 Fri	###	2.21	###	2.21			###	###	0.2
2006-Jun-22 Thu	###	###	###	###			28.8	28.8	0.0
2006-Jun-21 Wed	###	###	###	###			70.7	70.7	0.0
2006-Jun-20 Tue	###	###	###	###	130,875	0	81.9	81.9	0.0
2006-Jun-19 Mon	###	###	###	###	61,348	0	34.8	34.8	0.0
2006-Jun-16 Fri	###	###	###	###	48,420	0	###	###	0.0
2006-Jun-15 Thu	###	###	###	###			26.3	26.3	0.0
2006-Jun-14 Wed	###	###	###	###			###	###	0.0
2006-Jun-13 Tue	###	###	###	###	78,650	0	92.0	92.0	0.0
2006-Jun-09 Fri	###	###	###	###	75,073	0	77.0	77.0	0.0
2006-Jun-08 Thu	###	###	###	###			84.9	84.9	0.0
2006-Jun-07 Wed	###	###	###	###			###	###	0.0
2006-Jun-06 Tue	###	###	###	###			76.0	76.0	0.0
2006-Jun-05 Mon	###	2.2	###	###			68.6	68.6	0.0
2006-Jun-02 Fri	###	###	###	###			75.1	75.1	0.0
2006-Jun-01 Thu	###	###	###	###	70,650	0	80.1	80.1	0.0
2006-May-31 Wed	###	###	###	###	147,320	0	###	###	0.0
2006-May-30 Tue	###	###	###	###			###	###	0.0
2006-May-29 Mon	###	###	###	###			83.8	83.8	0.0
2006-May-26 Fri	###	###	###	###	26,259	0	###	###	0.0
2006-May-25 Thu	###	###	###	###			###	###	0.0
2006-May-24 Wed	###	###	###	###	54,848	0	###	###	0.0
2006-May-23 Tue	###	###	2	###	41,553	41,553	79.7	79.7	0.0
2006-May-22 Mon	###	###	###	###			58.8	58.8	0.0
2006-May-19 Fri	###	###	2	###			###	###	0.0
2006-May-18 Thu	###	###	###	###	102,324	0	20.3	20.3	0.0
2006-May-17 Wed	###	###	###	###	46,883	0	71.6	71.6	0.0
2006-May-16 Tue	###	###	###	###			###	###	0.0
2006-May-15 Mon	###	###	###	###			###	###	0.0
2006-May-12 Fri	###	###	###	###			74.0	74.0	0.0
2006-May-11 Thu	###	###	###	###	19,781	0	68.3	68.3	0.0
2006-May-10 Wed	###	###	###	###	22,056	0	68.6	68.6	0.0
2006-May-09 Tue	###	###	###	###	27,654	0	25.9	25.9	0.0
2006-May-08 Mon	###	###	###	###			65.0	65.0	0.0
2006-May-05 Fri	###	###	###	###			###	###	0.0
2006-May-04 Thu	###	###	###	###			35.2	35.2	0.0
2006-May-03 Wed	###	###	###	###			###	###	0.0
2006-May-02 Tue	###	###	###	###	17,125	0	76.8	76.8	0.0
2006-May-01 Mon	###	###	###	###			32.7	32.7	0.0
2006-Apr-28 Fri	###	###	###	###			###	###	0.0
2006-Apr-27 Thu	###	###	###	###	34,244	0	###	###	0.0
2006-Apr-26 Wed	###	###	###	###	23,577	0	###	###	0.0
2006-Apr-24 Mon	###	###	###	###			###	###	0.0
2006-Apr-21 Fri	###	###	###	###	119,448	0	89.6	89.6	0.0
2006-Apr-20 Thu	###	###	###	###			13.2	13.2	0.0
2006-Apr-19 Wed	###	###	###	###	45,650	0	38.2	38.2	0.0
2006-Apr-18 Tue	###	###	###	###			###	###	0.0
2006-Apr-13 Thu	###	###	###	###	75,071	0	71.4	71.4	0.0
2006-Apr-11 Tue	###	###	###	###			###	###	0.0
2006-Apr-10 Mon	###	###	###	###			###	###	0.0
2006-Apr-07 Fri	###	###	###	###			###	###	0.0
2006-Apr-06 Thu	###	###	###	###	64,871	0	###	###	0.0
2006-Apr-05 Wed	2	###	2	###	83,259	83,259	###	###	0.0
2006-Apr-04 Tue	###	2	###	2			83.0	83.0	0.1
2006-Apr-03 Mon	###	###	###	###	77,585	0	80.1	80.1	0.0
2006-Mar-31 Fri	###	###	###	###			###	###	0.0
2006-Mar-30 Thu	2	2	###	###	409,481	409,481	15.6	15.6	0.0
2006-Mar-29 Wed	###	###	###	###			###	###	0.0
2006-Mar-28 Tue	###	###	###	###			###	###	0.0
2006-Mar-27 Mon	###	###	###	###	51,740	0	###	###	0.0
2006-Mar-24 Fri	###	###	###	###			###	###	0.0
2006-Mar-23 Thu	###	###	###	###	12,250	0	70.2	70.2	0.0
2006-Mar-22 Wed	###	###	###	###	52,950	0	###	###	0.0
2006-Mar-21 Tue	###	###	###	###	83,851	0	###	###	0.0
2006-Mar-20 Mon	###	###	###	###			76.8	76.8	0.0
2006-Mar-17 Fri	###	###	###	###	43,378	0	68.2	68.2	0.0
2006-Mar-16 Thu	###	###	###	###	11,650	0	28.5	28.5	0.0
2006-Mar-15 Wed	###	###	###	###			77.1	77.1	0.0
2006-Mar-14 Tue	###	###	###	###	15,480	0	33.4	33.4	0.0
2006-Mar-13 Mon	###	###	###	###			###	###	0.0
2006-Mar-10 Fri	###	###	###	###			###	###	0.0
2006-Mar-09 Thu	###	###	###	###	43,183	0	15.4	15.4	0.0
2006-Mar-08 Wed	###	###	###	###			###	###	0.0
2006-Mar-07 Tue	###	###	###	###			25.6	25.6	0.0
2006-Mar-06 Mon	###	###	###	###	50,546	0	###	###	0.0
2006-Mar-03 Fri	###	###	###	###	31,372	0	###	###	0.0
2006-Mar-02 Thu	###	###	###	###	28,370	0	###	###	0.0
2006-Mar-01 Wed	###	###	###	###			80.5	80.5	0.0
2006-Feb-28 Tue	###	###	###	###			###	###	0.0
2006-Feb-27 Mon	###	###	###	###			65.1	65.1	0.0
2006-Feb-24 Fri	###	###	###	###			13.6	13.6	0.0
2006-Feb-23 Thu	###	###	###	###			27.4	27.4	0.0
2006-Feb-22 Wed	###	###	###	###	81,253	0	19.8	19.8	0.0
2006-Feb-21 Tue	###	###	2	###			###	###	0.0
2006-Feb-20 Mon	###	###	###	###			22.6	22.6	0.0
2006-Feb-17 Fri	###	2.2	###	###			70.1	70.1	0.0
2006-Feb-16 Thu	2.2	2.22	###	###			###	###	0.0
2006-Feb-15 Wed	2.27	2.27	###	###			8.6	8.6	0.0
2006-Feb-14 Tue	2.26	2.28	2.26	2.28	28,820	65,421	###	###	0.2
2006-Feb-13 Mon	2.29	2.29	2.25	2.26			29.0	29.0	###
2006-Feb-10 Fri	2.28	2.29	2.27	2.28			###	###	0.2
2006-Feb-09 Thu	2.25	2.28	2.25	2.28			74.5	74.5	0.2
2006-Feb-08 Wed	2.28	###	2.25	2.25			###	###	###
2006-Feb-07 Tue	2.28	2.28	2.23	2.28			###	###	0.2
2006-Feb-06 Mon	2.29	2.29	2.22	2.22			###	###	0.2
2006-Feb-03 Fri	2.26	2.29	2.25	2.25			34.5	34.5	###
2006-Feb-02 Thu	2.28	2.29	2.26	2.29	29,624	###	###	###	###
2006-Feb-01 Wed	2.29	###	###	2.27			29.1	29.1	0.2
2006-Jan-31 Tue	###	###	2.28	2.29			###	###	###
2006-Jan-30 Mon	2.26	###	2.26	###			###	###	0.0
2006-Jan-27 Fri	2.25	2.27	2.23	2.27	103,843	233,646	72.2	72.2	0.2
2006-Jan-25 Wed	2.25	2.25	2.23	2.25			###	###	###
2006-Jan-24 Tue	2.23	2.26	2.22	2.23	70,022	156,849	68.8	68.8	###
2006-Jan-23 Mon	2.2	2.27	2.2	2.23	134,124	###	###	###	###
2006-Jan-20 Fri	###	###	###	###			78.3	78.3	0.0
2006-Jan-19 Thu	###	###	###	###	173,829	0	78.9	78.9	0.0
2006-Jan-18 Wed	2	###	2	###	151,850	151,850	###	###	0.0
2006-Jan-17 Tue	###	###	###	###	88,851	0	71.1	71.1	0.0
2006-Jan-16 Mon	###	###	###	###			###	###	0.0
2006-Jan-13 Fri	###	###	###	###			76.5	76.5	0.0
2006-Jan-12 Thu	1.945	1.955	###	###	155,426	151,928	73.3	73.3	0.0
2006-Jan-11 Wed	###	###	1.945	###	91,556	###	###	###	0.0
2006-Jan-10 Tue	###	1.955	1.945	###			###	###	0.0
2006-Jan-09 Mon	###	1.955	###	1.955			###	###	###
2006-Jan-06 Fri	###	###	###	###	29,150	0	###	###	0.0
2006-Jan-05 Thu	###	1.955	###	###	29,420	28,758	32.2	32.2	0.0
2006-Jan-04 Wed	1.945	###	###	###			###	###	0.0
2006-Jan-03 Tue	###	###	###	1.945	94,520	0	###	###	0.1
2005-Dec-30 Fri	###	###	###	1.955			###	###	###
2005-Dec-29 Thu	###	###	1.985	###	41,520	###	65.9	65.9	0.0
2005-Dec-28 Wed	###	2	###	###			###	###	0.0
2005-Dec-27 Tue	###	###	###	###			24.9	24.9	0.0
2005-Dec-23 Fri	###	###	###	###			24.9	24.9	0.0
2005-Dec-22 Thu	###	###	1.89	2			###	###	0.1
2005-Dec-21 Wed	2.48	2.55	2.47	2.55	482,381	1,210,776	89.1	89.1	0.2
2005-Dec-20 Tue	2.49	2.49	2.47	2.49	272,283	###	###	###	0.2
2005-Dec-19 Mon	2.47	2.49	2.46	2.48	187,770	###	75.8	75.8	0.2
2005-Dec-16 Fri	2.47	2.49	2.46	2.46	97,623	###	###	###	0.2
2005-Dec-15 Thu	2.49	2.49	2.46	2.46	121,425	300,526	24.4	24.4	0.2
2005-Dec-14 Wed	2.49	2.49	2.48	2.49			67.8	67.8	0.2
2005-Dec-13 Tue	2.49	2.49	2.47	2.48	76,175	###	###	###	0.2
2005-Dec-12 Mon	2.48	2.48	2.47	2.48	118,923	###	70.6	70.6	0.2
2005-Dec-09 Fri	2.46	2.48	2.46	2.48			76.0	76.0	0.2
2005-Dec-08 Thu	2.47	2.48	2.46	2.48			75.9	75.9	0.2
2005-Dec-07 Wed	2.47	2.48	2.45	2.48			###	###	0.2
2005-Dec-06 Tue	2.49	2.49	2.45	2.45			21.1	21.1	0.2
2005-Dec-05 Mon	2.43	2.49	2.43	2.49	226,440	557,042	###	###	0.2
2005-Dec-02 Fri	###	2.41	###	2.41			80.5	80.5	0.2
2005-Dec-01 Thu	2.44	2.46	###	###	110,053	###	19.4	19.4	0.0
2005-Nov-30 Wed	###	2.4	###	2.4			84.5	84.5	###
2005-Nov-29 Tue	###	###	###	###	27,274	0	78.9	78.9	0.0
2005-Nov-28 Mon	###	###	###	###	59,770	0	###	###	0.0
2005-Nov-25 Fri	###	###	###	###	28,842	0	###	###	0.0
2005-Nov-24 Thu	###	###	###	###			###	###	0.0
2005-Nov-23 Wed	###	###	###	###	12,955	0	72.1	72.1	0.0
2005-Nov-22 Tue	###	###	###	###	34,457	0	76.1	76.1	0.0
2005-Nov-21 Mon	2.26	###	2.26	###			83.1	83.1	0.0
2005-Nov-18 Fri	2.26	2.29	2.25	2.26			###	###	###
2005-Nov-17 Thu	2.26	2.26	2.23	2.26			###	###	###
2005-Nov-16 Wed	2.24	2.26	2.22	2.25			###	###	###
2005-Nov-15 Tue	2.27	2.27	2.24	2.24	23,345	52,642	###	###	###
2005-Nov-14 Mon	2.25	2.28	2.24	2.28	23,450	###	###	###	0.2
2005-Nov-11 Fri	2.26	2.26	2.23	2.23	34,187	76,749	###	###	###
2005-Nov-10 Thu	2.25	2.26	2.22	2.26			72.8	72.8	###
2005-Nov-09 Wed	2.24	2.25	2.24	2.25	50,627	113,657	76.0	76.0	###
2005-Nov-08 Tue	2.22	2.24	2.22	2.24	19,750	44,042	76.3	76.3	###
2005-Nov-07 Mon	2.22	2.24	2.22	2.22	6,954	###	73.5	73.5	0.2
2005-Nov-04 Fri	2.22	2.24	2.21	2.23	31,821	###	73.8	73.8	###
2005-Nov-03 Thu	2.24	2.24	2.21	2.21			###	###	0.2
2005-Nov-02 Wed	2.22	2.24	2.21	2.24			80.1	80.1	###
2005-Nov-01 Tue	2.25	2.25	2.22	2.25			###	###	###
2005-Oct-31 Mon	2.24	2.25	2.22	2.24	25,350	56,657	63.8	63.8	###
2005-Oct-28 Fri	2.24	2.24	###	2.2			###	###	0.2
2005-Oct-27 Thu	###	2.24	###	2.24			87.3	87.3	###
2005-Oct-26 Wed	2.2	2.2	###	###			26.2	26.2	0.0
2005-Oct-25 Tue	2.2	2.2	###	###			31.1	31.1	0.0
2005-Oct-24 Mon	2.21	2.25	###	2.25			86.0	86.0	###
2005-Oct-21 Fri	2.22	2.24	###	2.2			26.2	26.2	0.2
2005-Oct-20 Thu	2.22	2.26	2.22	2.22			###	###	0.2
2005-Oct-19 Wed	2.25	2.26	2.22	2.22			32.3	32.3	0.2
2005-Oct-18 Tue	2.23	2.26	2.23	2.25			###	###	###
2005-Oct-17 Mon	###	2.23	###	2.22			###	###	0.2
2005-Oct-14 Fri	2.22	2.22	###	###			13.1	13.1	0.0
2005-Oct-13 Thu	2.23	2.24	2.22	2.22	30,529	68,079	33.6	33.6	0.2
2005-Oct-12 Wed	2.25	2.25	2.23	2.23			###	###	###
2005-Oct-11 Tue	2.24	2.26	2.24	2.25			75.2	75.2	###
2005-Oct-10 Mon	2.24	2.25	2.24	2.24	26,074	###	###	###	###
2005-Oct-07 Fri	###	2.25	###	2.22	35,752	40,221	79.4	79.4	0.2
2005-Oct-06 Thu	2.22	2.22	###	###	45,048	###	###	###	0.0
2005-Oct-05 Wed	2.23	2.24	2.22	2.24	15,250	###	84.6	84.6	###
2005-Oct-04 Tue	2.24	2.24	2.22	2.22	29,176	###	###	###	0.2
2005-Oct-03 Mon	2.23	2.25	2.23	2.24			72.4	72.4	###
2005-Sep-30 Fri	2.24	2.24	2.2	2.22	39,775	###	27.1	27.1	0.2
2005-Sep-29 Thu	2.27	2.27	2.25	2.26	83,953	###	###	###	###
2005-Sep-28 Wed	2.28	2.28	2.27	2.28			###	###	0.2
2005-Sep-27 Tue	2.27	2.28	2.27	2.28			###	###	0.2
2005-Sep-26 Mon	2.26	2.28	2.26	2.28	37,649	###	75.2	75.2	0.2
2005-Sep-23 Fri	2.28	2.28	2.25	2.26	62,176	140,828	###	###	###
2005-Sep-22 Thu	2.23	2.28	2.23	2.28	40,820	92,049	###	###	0.2
2005-Sep-21 Wed	###	2.27	###	2.22			87.3	87.3	0.2
2005-Sep-20 Tue	###	###	###	###	40,180	0	79.2	79.2	0.0
2005-Sep-19 Mon	###	###	###	###			27.5	27.5	0.0
2005-Sep-16 Fri	###	###	###	###			68.5	68.5	0.0
2005-Sep-15 Thu	###	###	###	###	41,045	0	###	###	0.0
2005-Sep-14 Wed	###	###	###	###			###	###	0.0
2005-Sep-13 Tue	###	###	###	###			###	###	0.0
2005-Sep-12 Mon	###	###	###	###	30,787	0	69.1	69.1	0.0
2005-Sep-09 Fri	###	###	###	###			22.5	22.5	0.0
2005-Sep-08 Thu	###	###	###	###			###	###	0.0
2005-Sep-07 Wed	###	###	###	###			75.0	75.0	0.0
2005-Sep-06 Tue	2	###	2	###	50,853	50,853	###	###	0.0
2005-Sep-05 Mon	2	###	###	###	18,220	0	###	###	0.0
2005-Sep-02 Fri	2	2	2	2			68.9	68.9	0.1
2005-Sep-01 Thu	2	###	###	###	22,380	0	###	###	0.0
2005-Aug-31 Wed	2	###	###	2	26,450	0	###	###	0.1
2005-Aug-30 Tue	###	2	###	2			77.9	77.9	0.1
2005-Aug-29 Mon	2	2	###	###	37,442	37,442	35.8	35.8	0.0
2005-Aug-26 Fri	###	2	###	2	14,345	14,345	73.7	73.7	0.1
2005-Aug-25 Thu	2	2	###	###	19,950	19,950	26.8	26.8	0.0
2005-Aug-24 Wed	2	###	###	###			###	###	0.0
2005-Aug-23 Tue	2	2	2	2	27,757	###	72.4	72.4	0.1
2005-Aug-22 Mon	###	###	1.975	1.975			29.1	29.1	###
2005-Aug-19 Fri	###	###	###	###			20.8	20.8	0.0
2005-Aug-18 Thu	###	###	2	###	97,455	97,455	36.0	36.0	0.0
2005-Aug-17 Wed	###	###	###	###	210,052	0	###	###	0.0
2005-Aug-16 Tue	###	###	###	###			69.9	69.9	0.0
2005-Aug-15 Mon	###	###	###	###			30.4	30.4	0.0
2005-Aug-12 Fri	###	###	###	###			70.1	70.1	0.0
2005-Aug-11 Thu	###	###	###	###	31,882	0	###	###	0.0
2005-Aug-10 Wed	###	###	###	###	22,070	0	68.3	68.3	0.0
2005-Aug-09 Tue	###	###	###	###	32,678	0	###	###	0.0
2005-Aug-08 Mon	1.945	###	1.925	###	66,750	64,246	###	###	0.0
2005-Aug-05 Fri	###	1.945	1.925	1.945	13,475	26,074	68.2	68.2	0.1
2005-Aug-04 Thu	1.945	1.945	1.925	1.925			###	###	0.1
2005-Aug-03 Wed	1.945	1.945	###	1.945			71.9	71.9	0.1
2005-Aug-02 Tue	###	1.945	###	1.945			###	###	0.1
2005-Aug-01 Mon	###	###	###	###	17,950	0	###	###	0.0
2005-Jul-29 Fri	###	###	###	###			26.6	26.6	0.0
2005-Jul-28 Thu	###	###	###	###			85.4	85.4	0.0
2005-Jul-27 Wed	1.89	###	1.855	###			72.8	72.8	0.0
2005-Jul-26 Tue	1.88	###	1.86	###			79.6	79.6	0.0
2005-Jul-25 Mon	###	###	1.88	###			###	###	0.0
2005-Jul-22 Fri	###	###	###	###			25.1	25.1	0.0
2005-Jul-21 Thu	###	###	###	###			23.2	23.2	0.0
2005-Jul-20 Wed	2	2	1.975	1.975	20,370	40,485	19.4	19.4	###
2005-Jul-19 Tue	###	2	###	2	45,177	45,177	79.5	79.5	0.1
2005-Jul-18 Mon	###	2	###	###	36,050	36,050	###	###	0.0
2005-Jul-15 Fri	2	2	###	###			###	###	0.0
2005-Jul-14 Thu	2	2	1.985	2	16,757	33,388	67.1	67.1	0.1
2005-Jul-13 Wed	###	###	2	2	17,243	17,243	30.0	30.0	0.1
2005-Jul-12 Tue	2	###	###	###			76.2	76.2	0.0
2005-Jul-11 Mon	2	###	###	2			###	###	0.1
2005-Jul-08 Fri	###	###	###	###			85.6	85.6	0.0
2005-Jul-07 Thu	###	2	###	2	113,676	113,676	78.1	78.1	0.1
2005-Jul-06 Wed	###	###	###	###			71.5	71.5	0.0
2005-Jul-05 Tue	###	###	###	###			###	###	0.0
2005-Jul-04 Mon	###	1.945	###	###			###	###	0.0
2005-Jul-01 Fri	1.83	###	1.83	1.885	48,251	44,149	83.7	83.7	0.1
2005-Jun-30 Thu	1.87	1.89	1.81	1.81			11.5	11.5	###
2005-Jun-29 Wed	###	###	1.85	1.86			###	###	0.1
2005-Jun-28 Tue	###	###	###	###			12.1	12.1	0.0
2005-Jun-27 Mon	###	###	###	###			###	###	0.0
2005-Jun-24 Fri	###	###	###	###			###	###	0.0
2005-Jun-23 Thu	2.49	2.5	2.45	2.5	346,627	###	75.4	75.4	0.2
2005-Jun-22 Wed	2.5	2.5	2.48	2.5	96,820	241,081	###	###	0.2
2005-Jun-21 Tue	2.5	2.51	2.48	2.5	189,541	###	###	###	0.2
2005-Jun-20 Mon	2.5	2.52	2.49	2.49	171,443	###	###	###	0.2
2005-Jun-17 Fri	2.51	2.52	2.49	2.52			63.6	63.6	###
2005-Jun-16 Thu	2.5	2.51	2.49	2.51			73.0	73.0	###
2005-Jun-15 Wed	2.5	2.52	2.49	2.5			69.2	69.2	0.2
2005-Jun-14 Tue	2.48	2.53	2.48	2.5	116,920	292,884	###	###	0.2
2005-Jun-10 Fri	2.41	2.49	2.41	2.47			86.3	86.3	###
2005-Jun-09 Thu	###	2.42	###	2.4			###	###	###
2005-Jun-08 Wed	2.44	2.44	2.4	2.4	89,148	###	19.0	19.0	###
2005-Jun-07 Tue	2.46	2.47	2.42	2.42			20.0	20.0	0.2
2005-Jun-06 Mon	2.5	2.5	2.45	2.45			15.3	15.3	0.2
2005-Jun-03 Fri	2.42	2.53	2.42	2.53			###	###	###
2005-Jun-02 Thu	###	2.5	###	2.42	98,824	###	85.6	85.6	0.2
2005-Jun-01 Wed	2.5	2.54	###	###			###	###	0.0
2005-May-31 Tue	2.52	2.54	2.49	2.51			31.6	31.6	###
2005-May-30 Mon	2.57	2.57	2.51	2.55			###	###	0.2
2005-May-27 Fri	2.54	2.58	2.54	2.57			###	###	###
2005-May-26 Thu	2.53	2.54	2.52	2.54	12,685	###	###	###	###
2005-May-25 Wed	2.52	2.54	2.51	2.51			###	###	###
2005-May-24 Tue	2.43	2.55	2.43	2.49	114,274	284,542	84.2	84.2	0.2
2005-May-23 Mon	2.43	2.43	2.4	2.41			22.1	22.1	0.2
2005-May-20 Fri	2.4	2.42	###	2.42	19,245	23,286	###	###	0.2
2005-May-19 Thu	###	2.4	###	###	28,525	###	###	###	0.0
2005-May-18 Wed	###	###	###	###	24,625	0	78.4	78.4	0.0
2005-May-17 Tue	###	###	###	###	35,950	0	35.2	35.2	0.0
2005-May-16 Mon	###	###	###	###			###	###	0.0
2005-May-13 Fri	###	###	###	###			68.6	68.6	0.0
2005-May-12 Thu	###	###	###	###			19.8	19.8	0.0
2005-May-11 Wed	###	###	###	###	2,973	0	67.0	67.0	0.0
2005-May-10 Tue	###	###	###	###	7,570	0	72.8	72.8	0.0
2005-May-09 Mon	###	###	###	###			###	###	0.0
2005-May-06 Fri	###	###	###	###			###	###	0.0
2005-May-05 Thu	###	###	###	###			###	###	0.0
2005-May-04 Wed	###	###	###	###	17,580	0	###	###	0.0
2005-May-03 Tue	###	###	###	###	34,051	0	###	###	0.0
2005-May-02 Mon	###	###	###	###	46,153	0	79.4	79.4	0.0
2005-Apr-29 Fri	###	###	###	###			###	###	0.0
2005-Apr-28 Thu	###	###	###	###			74.0	74.0	0.0
2005-Apr-27 Wed	###	###	###	###	8,740	0	72.5	72.5	0.0
2005-Apr-26 Tue	###	###	###	###	10,348	0	41.8	41.8	0.0
2005-Apr-22 Fri	###	###	###	###			###	###	0.0
2005-Apr-21 Thu	###	###	2.28	###	36,670	###	79.1	79.1	0.0
2005-Apr-20 Wed	###	###	2.29	2.29	29,757	34,071	###	###	###
2005-Apr-19 Tue	2.28	###	2.28	###	42,875	48,877	###	###	0.0
2005-Apr-18 Mon	2.25	2.28	2.22	2.28	46,384	###	###	###	0.2
2005-Apr-15 Fri	2.28	###	2.27	2.28			###	###	0.2
2005-Apr-14 Thu	###	###	2.27	2.27			32.8	32.8	0.2
2005-Apr-13 Wed	###	###	###	###	18,128	0	###	###	0.0
2005-Apr-12 Tue	###	###	###	###			72.3	72.3	0.0
2005-Apr-11 Mon	###	###	###	###			77.6	77.6	0.0
2005-Apr-08 Fri	###	###	2.28	###			###	###	0.0
2005-Apr-07 Thu	###	###	2.27	###			78.9	78.9	0.0
2005-Apr-06 Wed	2.28	###	2.26	2.26	23,073	26,072	32.5	32.5	###
2005-Apr-05 Tue	###	###	2.27	2.27			23.8	23.8	0.2
2005-Apr-04 Mon	###	###	###	###			35.0	35.0	0.0
2005-Apr-01 Fri	###	###	###	###	12,440	0	###	###	0.0
2005-Mar-31 Thu	###	###	###	###	13,079	0	26.0	26.0	0.0
2005-Mar-30 Wed	###	###	###	###	21,850	0	41.8	41.8	0.0
2005-Mar-29 Tue	###	###	###	###			###	###	0.0
2005-Mar-24 Thu	###	###	###	###	85,750	0	###	###	0.0
2005-Mar-23 Wed	###	###	###	###			###	###	0.0
2005-Mar-22 Tue	###	###	###	###			32.4	32.4	0.0
2005-Mar-21 Mon	###	###	###	###			32.5	32.5	0.0
2005-Mar-18 Fri	2.28	###	2.28	2.28			64.3	64.3	0.2
2005-Mar-17 Thu	2.26	2.27	2.25	2.26	13,450	###	###	###	###
2005-Mar-16 Wed	2.29	###	2.26	2.26	57,324	64,776	###	###	###
2005-Mar-15 Tue	###	###	2.29	###	37,024	###	###	###	0.0
2005-Mar-14 Mon	###	###	###	###	6,420	0	29.4	29.4	0.0
2005-Mar-11 Fri	###	###	###	###			73.3	73.3	0.0
2005-Mar-10 Thu	###	###	###	###	34,589	0	###	###	0.0
2005-Mar-09 Wed	###	2.4	###	###	76,387	###	76.5	76.5	0.0
2005-Mar-08 Tue	###	###	###	###			###	###	0.0
2005-Mar-07 Mon	2.23	2.29	2.23	2.29	73,870	166,946	###	###	###
2005-Mar-04 Fri	2.2	2.23	2.2	2.23			###	###	###
2005-Mar-03 Thu	2.2	2.2	###	2.2			68.5	68.5	0.2
2005-Mar-02 Wed	2.2	2.2	###	###	15,170	16,687	31.0	31.0	0.0
2005-Mar-01 Tue	2.2	2.2	###	2.2			###	###	0.2
2005-Feb-28 Mon	###	2.2	###	###			68.4	68.4	0.0
2005-Feb-25 Fri	2.21	2.21	###	###	10,722	11,847	27.5	27.5	0.0
2005-Feb-24 Thu	###	###	###	###			###	###	0.0
2005-Feb-23 Wed	###	2.21	###	###	18,353	20,280	###	###	0.0
2005-Feb-22 Tue	###	2.21	###	###	17,947	###	###	###	0.0
2005-Feb-21 Mon	###	2.21	###	###	19,720	###	34.4	34.4	0.0
2005-Feb-18 Fri	2.2	2.2	###	###			###	###	0.0
2005-Feb-17 Thu	###	2.2	###	2.2			###	###	0.2
2005-Feb-16 Wed	###	###	###	###			28.9	28.9	0.0
2005-Feb-15 Tue	2.2	2.2	2.2	2.2			73.7	73.7	0.2
2005-Feb-14 Mon	###	2.22	###	###	4,120	4,573	###	###	0.0
2005-Feb-11 Fri	###	2.22	###	2.22			###	###	0.2
2005-Feb-10 Thu	2.21	2.22	###	###	13,456	###	31.8	31.8	0.0
2005-Feb-09 Wed	2.21	2.22	2.2	2.21	50,950	###	73.8	73.8	0.2
2005-Feb-08 Tue	###	2.21	###	2.21			78.9	78.9	0.2
2005-Feb-07 Mon	2.2	2.21	###	###	38,181	###	35.3	35.3	0.0
2005-Feb-04 Fri	###	2.2	###	###	15,052	16,557	74.1	74.1	0.0
2005-Feb-03 Thu	2.21	2.22	###	###			22.1	22.1	0.0
2005-Feb-02 Wed	###	2.22	###	2.22	89,120	98,923	###	###	0.2
2005-Feb-01 Tue	###	###	###	###	54,284	0	76.4	76.4	0.0
2005-Jan-31 Mon	2.2	2.2	###	###			###	###	0.0
2005-Jan-28 Fri	2.2	2.22	###	###			###	###	0.0
2005-Jan-27 Thu	2.2	2.22	###	2.2	29,442	32,680	###	###	0.2
2005-Jan-25 Tue	###	2.22	###	###			75.0	75.0	0.0
2005-Jan-24 Mon	###	###	###	###	31,020	0	###	###	0.0
2005-Jan-21 Fri	###	###	###	###	81,854	0	###	###	0.0
2005-Jan-20 Thu	###	###	###	###			81.1	81.1	0.0
2005-Jan-19 Wed	2.22	2.22	###	###	69,485	77,128	###	###	0.0
2005-Jan-18 Tue	2.23	2.24	2.2	2.2			25.0	25.0	0.2
2005-Jan-17 Mon	2.23	2.26	2.23	2.23	15,474	###	###	###	###
2005-Jan-14 Fri	2.23	2.25	2.22	2.23			72.0	72.0	###
2005-Jan-13 Thu	2.23	2.26	2.23	2.26	13,255	29,757	80.9	80.9	###
2005-Jan-12 Wed	2.23	2.23	2.2	2.23			###	###	###
2005-Jan-11 Tue	2.24	2.24	2.21	2.23	50,120	###	###	###	###
2005-Jan-10 Mon	2.25	2.25	2.24	2.24	15,725	###	###	###	###
2005-Jan-07 Fri	2.27	2.28	2.24	2.25	52,485	###	###	###	###
2005-Jan-06 Thu	2.25	2.26	2.25	2.26			72.3	72.3	###
2005-Jan-05 Wed	2.24	2.28	2.24	2.26			###	###	###
2005-Jan-04 Tue	###	###	2.23	2.23	148,942	166,070	9.1	9.1	###
2004-Dec-31 Fri	###	###	###	###			###	###	0.0
2004-Dec-30 Thu	###	###	###	###			###	###	0.0
2004-Dec-29 Wed	###	###	###	###			87.1	87.1	0.0
2004-Dec-24 Fri	###	###	###	###			15.1	15.1	0.0
2004-Dec-23 Thu	2.43	2.43	2.22	###			6.8	6.8	0.0
2004-Dec-22 Wed	2.82	2.83	2.8	2.8			26.3	26.3	0.2
2004-Dec-21 Tue	2.8	2.82	2.78	2.82			###	###	###
2004-Dec-20 Mon	2.79	2.8	2.78	2.8	248,772	694,073	###	###	0.2
2004-Dec-17 Fri	2.8	2.8	2.75	2.77	183,820	###	22.1	22.1	0.2
2004-Dec-16 Thu	2.79	2.8	2.77	2.79	80,527	###	###	###	###
2004-Dec-15 Wed	2.81	2.81	2.77	2.77	85,926	###	20.2	20.2	0.2
2004-Dec-14 Tue	2.79	2.81	2.78	2.81	84,959	###	78.3	78.3	###
2004-Dec-13 Mon	2.8	2.84	2.79	2.79			37.9	37.9	###
2004-Dec-10 Fri	2.8	2.8	2.77	2.8	121,073	337,188	71.4	71.4	0.2
2004-Dec-09 Thu	2.8	2.8	2.76	2.8	101,183	281,288	74.1	74.1	0.2
2004-Dec-08 Wed	2.86	2.86	2.78	2.8	152,445	###	30.4	30.4	0.2
2004-Dec-07 Tue	2.85	2.88	2.84	2.88	266,940	763,448	82.4	82.4	0.2
2004-Dec-06 Mon	2.71	2.87	2.71	2.8	381,744	###	###	###	0.2
2004-Dec-03 Fri	###	2.7	###	2.7	248,575	335,576	###	###	0.2
2004-Dec-02 Thu	###	###	###	###	213,678	0	69.3	69.3	0.0
2004-Dec-01 Wed	2.51	###	2.51	###	297,925	###	95.3	95.3	0.0
2004-Nov-30 Tue	2.49	2.5	2.48	2.49	11,622	###	68.7	68.7	0.2
2004-Nov-29 Mon	2.48	2.5	2.48	2.5			###	###	0.2
2004-Nov-26 Fri	2.46	2.49	2.46	2.47	41,150	101,846	70.8	70.8	###
2004-Nov-25 Thu	2.48	2.49	2.47	2.49			###	###	0.2
2004-Nov-24 Wed	2.47	2.49	2.46	2.49	40,880	101,178	###	###	0.2
2004-Nov-23 Tue	2.46	2.49	2.46	2.46	15,140	37,471	65.0	65.0	0.2
2004-Nov-22 Mon	2.48	2.5	2.46	2.46			###	###	0.2
2004-Nov-19 Fri	2.47	2.48	2.46	2.46	12,150	###	31.3	31.3	0.2
2004-Nov-18 Thu	2.49	2.49	2.47	2.48			###	###	0.2
2004-Nov-17 Wed	2.45	2.49	2.45	2.49			82.1	82.1	0.2
2004-Nov-16 Tue	2.48	2.48	2.42	2.46	40,025	###	30.9	30.9	0.2
2004-Nov-15 Mon	2.5	2.5	2.48	2.48	24,821	###	###	###	0.2
2004-Nov-12 Fri	2.5	2.53	2.49	2.49	32,071	###	27.8	27.8	0.2
2004-Nov-11 Thu	2.52	2.53	2.5	2.5	29,324	73,749	26.0	26.0	0.2
2004-Nov-10 Wed	2.5	2.52	2.5	2.52			73.9	73.9	###
2004-Nov-09 Tue	2.49	2.54	2.49	2.5	41,821	105,179	###	###	0.2
2004-Nov-08 Mon	2.48	2.5	2.47	2.5			76.8	76.8	0.2
2004-Nov-05 Fri	2.5	2.5	2.46	2.47			###	###	###
2004-Nov-04 Thu	2.45	2.5	2.45	2.49	83,052	205,553	###	###	0.2
2004-Nov-03 Wed	2.44	2.53	2.44	2.44	61,086	###	66.4	66.4	0.2
2004-Nov-02 Tue	2.45	2.45	2.42	2.42			###	###	0.2
2004-Nov-01 Mon	###	2.44	###	2.42			90.7	90.7	0.2
2004-Oct-29 Fri	###	###	###	###	28,352	0	###	###	0.0
2004-Oct-28 Thu	###	###	###	###	39,083	0	73.9	73.9	0.0
2004-Oct-27 Wed	###	###	2.28	2.28	9,450	10,772	22.3	22.3	0.2
2004-Oct-26 Tue	2.28	###	2.28	2.29	14,646	###	73.0	73.0	###
2004-Oct-25 Mon	2.29	###	2.26	2.26	63,177	###	###	###	###
2004-Oct-22 Fri	2.26	2.27	2.25	2.27	22,580	###	###	###	0.2
2004-Oct-21 Thu	2.25	2.26	2.25	2.25			###	###	###
2004-Oct-20 Wed	2.25	###	2.25	2.25	12,080	###	###	###	###
2004-Oct-19 Tue	###	###	2.25	2.26			16.8	16.8	###
2004-Oct-18 Mon	###	###	2.24	2.24	34,923	###	###	###	###
2004-Oct-15 Fri	###	###	2.25	2.25	44,084	###	12.0	12.0	###
2004-Oct-14 Thu	2.24	###	2.24	2.27	65,851	73,753	83.8	83.8	0.2
2004-Oct-13 Wed	2.22	2.24	2.22	2.24	12,720	###	72.7	72.7	###
2004-Oct-12 Tue	2.22	2.24	2.21	2.22			65.1	65.1	0.2
2004-Oct-11 Mon	2.25	2.25	2.22	2.22	21,549	###	###	###	0.2
2004-Oct-08 Fri	2.24	2.25	2.21	2.25			###	###	###
2004-Oct-07 Thu	2.23	2.24	2.23	2.24	67,320	###	###	###	###
2004-Oct-06 Wed	2.22	2.24	2.21	2.21	123,386	###	30.7	30.7	0.2
2004-Oct-05 Tue	2.24	2.24	2.2	2.21			###	###	0.2
2004-Oct-04 Mon	2.23	2.24	2.22	2.24	49,240	###	###	###	###
2004-Oct-01 Fri	2.22	2.23	2.22	2.22	60,345	###	70.8	70.8	0.2
2004-Sep-30 Thu	2.24	2.24	2.22	2.23			28.7	28.7	###
2004-Sep-29 Wed	2.24	2.24	2.24	2.24			65.6	65.6	###
2004-Sep-28 Tue	2.21	2.24	2.21	2.21	25,241	###	68.7	68.7	0.2
2004-Sep-27 Mon	2.24	2.24	2.22	2.22			26.6	26.6	0.2
2004-Sep-24 Fri	2.23	2.23	2.23	2.23	0				###
2004-Sep-23 Thu	2.23	2.24	2.21	2.23			###	###	###
2004-Sep-22 Wed	2.25	2.25	2.23	2.23			22.2	22.2	###
2004-Sep-21 Tue	2.23	2.24	2.22	2.24			###	###	###
2004-Sep-20 Mon	2.22	2.23	2.2	2.23	26,450	58,586	74.8	74.8	###
2004-Sep-17 Fri	2.21	2.21	2.2	2.2	55,345	###	23.4	23.4	0.2
2004-Sep-16 Thu	2.23	2.23	2.21	2.21			###	###	0.2
2004-Sep-15 Wed	2.23	2.24	2.22	2.22	47,840	106,683	###	###	0.2
2004-Sep-14 Tue	2.23	2.24	2.22	2.23			###	###	###
2004-Sep-13 Mon	2.23	2.24	2.23	2.23	50,350	###	68.9	68.9	###
2004-Sep-10 Fri	2.24	2.25	2.22	2.23	32,850	###	###	###	###
2004-Sep-09 Thu	2.25	2.25	2.22	2.22	23,454	###	###	###	0.2
2004-Sep-08 Wed	2.24	2.25	2.22	2.23	41,473	###	###	###	###
2004-Sep-07 Tue	2.24	2.25	2.24	2.24			71.4	71.4	###
2004-Sep-06 Mon	2.21	2.24	2.21	2.24	3,150	###	###	###	###
2004-Sep-03 Fri	2.22	2.23	2.21	2.22	10,570	###	###	###	0.2
2004-Sep-02 Thu	2.26	2.26	2.22	2.22			###	###	0.2
2004-Sep-01 Wed	2.27	2.27	2.25	2.26	110,980	###	29.2	29.2	###
2004-Aug-31 Tue	2.25	2.29	2.25	2.25			70.8	70.8	###
2004-Aug-30 Mon	2.21	2.23	2.21	2.22			###	###	0.2
2004-Aug-27 Fri	2.21	2.21	2.2	2.2			###	###	0.2
2004-Aug-26 Thu	2.21	2.21	2.2	2.21			70.6	70.6	0.2
2004-Aug-25 Wed	2.23	2.23	2.2	2.2			###	###	0.2
2004-Aug-24 Tue	2.24	2.25	2.22	2.23	17,820	39,827	###	###	###
2004-Aug-23 Mon	2.25	2.25	2.24	2.24	14,157	31,782	26.5	26.5	###
2004-Aug-20 Fri	2.23	2.25	2.21	2.25			73.9	73.9	###
2004-Aug-19 Thu	2.25	2.25	2.22	2.22	27,744	###	17.7	17.7	0.2
2004-Aug-18 Wed	2.23	2.25	2.23	2.25	4,886	10,944	82.1	82.1	###
2004-Aug-17 Tue	2.25	2.25	2.2	2.22			18.7	18.7	0.2
2004-Aug-16 Mon	2.25	2.25	2.2	2.2			15.3	15.3	0.2
2004-Aug-13 Fri	2.26	2.26	2.2	2.25	32,455	72,374	###	###	###
2004-Aug-12 Thu	2.28	###	2.26	2.28	25,175	28,447	73.8	73.8	0.2
2004-Aug-11 Wed	###	###	2.27	2.27	4,670	###	###	###	0.2
2004-Aug-10 Tue	###	###	2.27	###	20,384	###	###	###	0.0
2004-Aug-09 Mon	###	###	2.27	2.27	15,459	17,545	###	###	0.2
2004-Aug-06 Fri	###	###	###	###	8,520	0	###	###	0.0
2004-Aug-05 Thu	###	###	###	###	21,150	0	24.2	24.2	0.0
2004-Aug-04 Wed	###	###	###	###			###	###	0.0
2004-Aug-03 Tue	###	2.4	###	###	27,688	33,225	82.6	82.6	0.0
2004-Aug-02 Mon	###	###	###	###			71.6	71.6	0.0
2004-Jul-30 Fri	###	###	###	###			22.4	22.4	0.0
2004-Jul-29 Thu	###	###	###	###	41,170	0	88.2	88.2	0.0
2004-Jul-28 Wed	###	###	2.29	###			###	###	0.0
2004-Jul-27 Tue	###	###	2.29	###	31,140	35,655	###	###	0.0
2004-Jul-26 Mon	###	###	###	###	42,175	0	29.2	29.2	0.0
2004-Jul-23 Fri	###	###	###	###			25.6	25.6	0.0
2004-Jul-22 Thu	2.43	2.43	###	2.42	49,620	60,288	###	###	0.2
2004-Jul-21 Wed	2.47	2.49	2.4	2.43	70,780	173,057	###	###	###
2004-Jul-20 Tue	2.4	2.48	###	2.45			###	###	0.2
2004-Jul-19 Mon	###	2.4	2.28	2.4	125,328	###	###	###	###
2004-Jul-16 Fri	###	2.27	###	2.26			###	###	###
2004-Jul-15 Thu	###	###	###	###	18,188	0	73.4	73.4	0.0
2004-Jul-14 Wed	###	###	###	###	41,370	0	34.9	34.9	0.0
2004-Jul-13 Tue	2.2	2.2	###	###	80,452	###	###	###	0.0
2004-Jul-12 Mon	###	###	###	2.23			2.7	2.7	###
2004-Jul-09 Fri	2.47	2.47	###	2.41	49,880	###	###	###	0.2
2004-Jul-08 Thu	2.49	2.5	2.46	2.47	63,976	###	20.3	20.3	###
2004-Jul-07 Wed	2.53	2.53	2.48	2.52	132,845	332,776	###	###	###
2004-Jul-06 Tue	2.52	2.55	2.51	2.52	106,785	###	###	###	###
2004-Jul-05 Mon	2.59	2.59	2.52	2.57	64,443	164,651	20.9	20.9	###
2004-Jul-02 Fri	###	###	2.59	###			###	###	0.0
2004-Jul-01 Thu	###	###	###	###	46,873	0	23.0	23.0	0.0
2004-Jun-30 Wed	###	###	###	###	86,643	0	###	###	0.0
2004-Jun-29 Tue	###	###	###	###			70.2	70.2	0.0
2004-Jun-28 Mon	###	###	###	###			###	###	0.0
2004-Jun-25 Fri	###	###	###	###			###	###	0.0
2004-Jun-24 Thu	2.75	2.75	###	2.71	231,887	318,844	###	###	###
2004-Jun-23 Wed	###	###	###	###	162,644	0	###	###	0.0
2004-Jun-22 Tue	###	###	###	###			###	###	0.0
2004-Jun-21 Mon	###	###	###	###			###	###	0.0
2004-Jun-18 Fri	###	###	###	###			###	###	0.0
2004-Jun-17 Thu	###	###	###	###	63,970	0	###	###	0.0
2004-Jun-16 Wed	###	###	###	###			###	###	0.0
2004-Jun-15 Tue	###	###	###	###	63,759	0	87.8	87.8	0.0
2004-Jun-14 Mon	###	###	###	###			79.9	79.9	0.0
2004-Jun-11 Fri	###	###	###	###			###	###	0.0
2004-Jun-10 Thu	###	###	###	###	48,929	0	###	###	0.0
2004-Jun-09 Wed	###	###	###	###	25,789	0	###	###	0.0
2004-Jun-08 Tue	3	###	3	###			78.7	78.7	0.0
2004-Jun-07 Mon	###	###	3	3			28.9	28.9	0.2
2004-Jun-04 Fri	###	###	3	3	51,576	###	22.3	22.3	0.2
2004-Jun-03 Thu	###	###	###	###			###	###	0.0
2004-Jun-02 Wed	###	###	###	###	78,455	0	###	###	0.0
2004-Jun-01 Tue	###	###	###	###	177,348	0	79.5	79.5	0.0
2004-May-31 Mon	###	3	###	###	64,448	96,672	###	###	0.0
2004-May-28 Fri	###	###	###	###	17,886	0	###	###	0.0
2004-May-27 Thu	###	3	###	3			70.3	70.3	0.2
2004-May-26 Wed	###	###	###	###	33,670	0	70.9	70.9	0.0
2004-May-25 Tue	###	###	###	###	43,522	0	29.2	29.2	0.0
2004-May-24 Mon	3	3	###	###			25.0	25.0	0.0
2004-May-21 Fri	###	###	###	###			66.5	66.5	0.0
2004-May-20 Thu	###	###	###	###			###	###	0.0
2004-May-19 Wed	###	3	###	###	37,128	###	74.0	74.0	0.0
2004-May-18 Tue	###	###	###	###	59,046	0	73.5	73.5	0.0
2004-May-17 Mon	###	3	###	###			85.1	85.1	0.0
2004-May-14 Fri	###	###	###	###			28.5	28.5	0.0
2004-May-13 Thu	###	###	###	###			###	###	0.0
2004-May-12 Wed	###	###	###	###	29,150	0	###	###	0.0
2004-May-11 Tue	###	###	###	###			71.2	71.2	0.0
2004-May-10 Mon	###	3	###	###			40.7	40.7	0.0
2004-May-07 Fri	###	###	###	###	33,270	0	76.5	76.5	0.0
2004-May-06 Thu	###	###	###	###			77.4	77.4	0.0
2004-May-05 Wed	###	###	###	###			###	###	0.0
2004-May-04 Tue	###	###	2.86	###			###	###	0.0
2004-May-03 Mon	3	3	###	###	39,380	59,070	###	###	0.0
2004-Apr-30 Fri	3	3	###	3	36,225	###	###	###	0.2
2004-Apr-29 Thu	3	3	###	3			79.6	79.6	0.2
2004-Apr-28 Wed	3	###	###	###	15,442	0	###	###	0.0
2004-Apr-27 Tue	###	###	3	###	8,040	###	74.4	74.4	0.0
2004-Apr-26 Mon	3	###	###	###			###	###	0.0
2004-Apr-23 Fri	###	###	###	###			###	###	0.0
2004-Apr-22 Thu	###	###	###	###			###	###	0.0
2004-Apr-20 Tue	###	###	###	###	14,040	0	###	###	0.0
2004-Apr-19 Mon	###	###	###	###	30,670	0	###	###	0.0
2004-Apr-16 Fri	###	###	###	###	3,850	0	###	###	0.0
2004-Apr-15 Thu	###	###	###	###			###	###	0.0
2004-Apr-14 Wed	###	###	3	###	31,529	###	78.5	78.5	0.0
2004-Apr-13 Tue	###	###	3	3	40,721	61,081	18.6	18.6	0.2
2004-Apr-08 Thu	###	###	3	###			###	###	0.0
2004-Apr-07 Wed	###	###	###	###			79.2	79.2	0.0
2004-Apr-06 Tue	###	###	###	###	37,950	0	35.7	35.7	0.0
2004-Apr-05 Mon	###	###	###	###			###	###	0.0
2004-Apr-02 Fri	###	###	###	###	5,250	0	71.4	71.4	0.0
2004-Apr-01 Thu	###	###	###	###			###	###	0.0
2004-Mar-31 Wed	###	###	###	###			###	###	0.0
2004-Mar-30 Tue	###	###	###	###			27.5	27.5	0.0
2004-Mar-29 Mon	###	###	###	###			74.4	74.4	0.0
2004-Mar-26 Fri	###	###	###	###	39,446	0	66.8	66.8	0.0
2004-Mar-25 Thu	###	###	###	###	38,189	0	32.1	32.1	0.0
2004-Mar-24 Wed	###	###	###	###	17,477	0	###	###	0.0
2004-Mar-23 Tue	###	###	###	###	28,470	0	71.7	71.7	0.0
2004-Mar-22 Mon	###	###	###	###			75.5	75.5	0.0
2004-Mar-19 Fri	###	###	###	###			###	###	0.0
2004-Mar-18 Thu	###	###	###	###	11,742	0	76.4	76.4	0.0
2004-Mar-17 Wed	###	###	###	###			67.8	67.8	0.0
2004-Mar-16 Tue	3	###	3	3			###	###	0.2
2004-Mar-15 Mon	3	###	3	3			###	###	0.2
2004-Mar-12 Fri	3	###	###	3			70.5	70.5	0.2
2004-Mar-11 Thu	###	3	###	3	26,444	###	73.8	73.8	0.2
2004-Mar-10 Wed	###	3	###	###	66,650	99,975	###	###	0.0
2004-Mar-09 Tue	###	###	###	###			81.8	81.8	0.0
2004-Mar-08 Mon	###	###	###	###			###	###	0.0
2004-Mar-05 Fri	2.2	2.23	2.2	2.23			78.8	78.8	###
2004-Mar-04 Thu	###	###	###	###			###	###	0.0
2004-Mar-03 Wed	###	###	###	###	153,228	0	24.7	24.7	0.0
2004-Mar-02 Tue	###	###	###	###			35.1	35.1	0.0
2004-Mar-01 Mon	###	###	###	###	32,887	0	69.7	69.7	0.0
2004-Feb-27 Fri	###	###	###	###	89,341	0	69.2	69.2	0.0
2004-Feb-26 Thu	###	###	###	###			###	###	0.0
2004-Feb-25 Wed	###	###	###	###			###	###	0.0
2004-Feb-24 Tue	###	###	###	###	16,785	0	72.8	72.8	0.0
2004-Feb-23 Mon	###	###	###	###	34,748	0	71.8	71.8	0.0
2004-Feb-20 Fri	###	###	###	###			###	###	0.0
2004-Feb-19 Thu	###	###	###	###	43,077	0	###	###	0.0
2004-Feb-18 Wed	3.2	3.21	###	###	53,248	###	###	###	0.0
2004-Feb-17 Tue	3.2	3.2	###	3.2			###	###	0.2
2004-Feb-16 Mon	3.2	3.21	3.2	3.2	35,358	113,322	###	###	0.2
2004-Feb-13 Fri	###	3.2	###	###			###	###	0.0
2004-Feb-12 Thu	###	3.2	###	###			26.2	26.2	0.0
2004-Feb-11 Wed	3.2	3.2	###	###	25,875	###	29.5	29.5	0.0
2004-Feb-10 Tue	3.22	3.22	###	3.2			27.7	27.7	0.2
2004-Feb-09 Mon	3.2	3.21	3.2	3.21			###	###	###
2004-Feb-06 Fri	3.21	3.21	3.2	3.2	61,140	195,953	###	###	0.2
2004-Feb-05 Thu	3.21	3.23	3.21	3.21	36,626	###	74.1	74.1	###
2004-Feb-04 Wed	3.21	3.23	3.21	3.23	31,544	101,571	###	###	###
2004-Feb-03 Tue	3.21	3.22	3.21	3.21			75.7	75.7	###
2004-Feb-02 Mon	3.22	3.22	3.21	3.21			###	###	###
2004-Jan-30 Fri	3.23	3.23	3.2	3.21			###	###	###
2004-Jan-29 Thu	3.24	3.24	3.21	3.21	62,420	###	###	###	###
2004-Jan-28 Wed	3.23	3.24	3.22	3.22	21,640	###	###	###	0.2
2004-Jan-27 Tue	3.23	3.24	3.22	3.22			###	###	0.2
2004-Jan-23 Fri	3.24	3.24	3.22	3.22	13,450	43,443	###	###	0.2
2004-Jan-22 Thu	3.24	3.24	3.22	3.22	15,478	###	27.1	27.1	0.2
2004-Jan-21 Wed	3.23	3.23	3.22	3.22			30.9	30.9	0.2
2004-Jan-20 Tue	3.24	3.24	3.21	3.23	14,120	###	30.1	30.1	###
2004-Jan-19 Mon	3.23	3.26	3.23	3.23			73.6	73.6	###
2004-Jan-16 Fri	3.21	3.24	3.21	3.22	63,181	203,758	73.9	73.9	0.2
2004-Jan-15 Thu	3.23	3.23	###	3.21			###	###	###
2004-Jan-14 Wed	3.23	3.23	3.22	3.23			72.1	72.1	###
2004-Jan-13 Tue	3.23	3.24	3.22	3.22			###	###	0.2
2004-Jan-12 Mon	3.24	3.24	3.22	3.22			28.1	28.1	0.2
2004-Jan-09 Fri	3.23	3.25	3.22	3.25	19,770	63,955	74.3	74.3	0.2
2004-Jan-08 Thu	3.21	3.22	3.21	3.21			###	###	###
2004-Jan-07 Wed	3.21	3.23	3.21	3.23	29,643	95,450	76.9	76.9	###
2004-Jan-06 Tue	3.24	3.24	3.21	3.21			24.5	24.5	###
2004-Jan-05 Mon	3.25	3.25	3.22	3.23			###	###	###
2004-Jan-02 Fri	3.23	3.25	3.22	3.25	25,720	###	###	###	0.2
2003-Dec-31 Wed	3.23	3.25	3.23	3.25			73.8	73.8	0.2
2003-Dec-30 Tue	3.27	3.27	3.2	3.23			16.5	16.5	###