(CEY) CENTENNIAL COAL COMPANY LIMITED Daily Prices Page 3

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

_{Currently Fri 24-Apr-19 11:57:29 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

(CEY) CENTENNIAL COAL COMPANY LIMITED Daily Prices Page 3...

TOC Company Info for CEY Limits

Company Details for (CEY) CENTENNIAL COAL COMPANY LIMITED

Listing Code	CEY
Listing Name	CENTENNIAL COAL COMPANY LIMITED
GICS Sector	Energy
ISIN Name	CENTENNIAL COAL
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000CEY1

Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for CEY .. Thursday 28th October 2010

CEY is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	1	0.0
MAX	6.7	68,266,552	99.7

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for CEY Bottom

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

End of day Prices (full format),

600 Days for (CEY) CENTENNIAL COAL COMPANY LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 13.5
2006-Mar-03 Fri	###	###	3.53	3.54	444,882	###	###	###	0.3
2006-Mar-02 Thu	3.55	###	3.54	###	1,480,379	2,620,270	76.1	76.1	0.0
2006-Mar-01 Wed	3.58	3.59	3.51	3.52			24.9	24.9	###
2006-Feb-28 Tue	###	###	3.55	3.58			26.9	26.9	0.3
2006-Feb-27 Mon	3.59	###	3.57	3.57			###	###	0.3
2006-Feb-24 Fri	###	###	3.45	3.54	3,574,485	6,165,986	19.1	19.1	0.3
2006-Feb-23 Thu	3.7	3.74	###	3.7	1,507,550	###	###	###	0.3
2006-Feb-22 Wed	3.75	3.8	3.71	3.77	1,121,143	###	71.2	71.2	###
2006-Feb-21 Tue	3.82	3.82	###	3.78			22.2	22.2	0.3
2006-Feb-20 Mon	###	###	3.85	3.85			11.4	11.4	0.3
2006-Feb-17 Fri	###	4.25	###	###			90.4	90.4	0.0
2006-Feb-16 Thu	###	###	###	4	681,142	0	###	###	0.3
2006-Feb-15 Wed	###	###	###	###			26.6	26.6	0.0
2006-Feb-14 Tue	###	###	###	###			###	###	0.0
2006-Feb-13 Mon	4.2	4.2	3.89	3.89			2.2	2.2	0.3
2006-Feb-10 Fri	###	4.25	###	4.2	1,900,155	4,037,829	###	###	###
2006-Feb-09 Thu	4.2	4.25	###	###	1,577,156	3,351,456	29.0	29.0	0.0
2006-Feb-08 Wed	4.2	4.25	###	###	1,903,786	4,045,545	###	###	0.0
2006-Feb-07 Tue	4.25	4.4	###	###			###	###	0.0
2006-Feb-06 Mon	4.25	4.28	###	4.25			63.5	63.5	###
2006-Feb-03 Fri	###	4.26	###	4.24			94.7	94.7	0.3
2006-Feb-02 Thu	###	###	###	###			92.6	92.6	0.0
2006-Feb-01 Wed	3.8	###	3.8	3.88			###	###	0.3
2006-Jan-31 Tue	3.85	###	3.78	3.8	1,675,046	###	24.4	24.4	###
2006-Jan-30 Mon	3.78	3.88	3.78	3.88	951,620	###	###	###	0.3
2006-Jan-27 Fri	3.77	3.83	3.73	3.78	2,036,677	###	66.9	66.9	0.3
2006-Jan-25 Wed	3.77	3.78	3.73	3.75			###	###	0.3
2006-Jan-24 Tue	###	###	3.73	3.75	1,154,375	###	9.0	9.0	0.3
2006-Jan-23 Mon	3.85	###	3.79	3.84			34.1	34.1	0.3
2006-Jan-20 Fri	3.89	###	3.86	###	821,053	###	###	###	0.0
2006-Jan-19 Thu	3.85	3.86	3.76	3.85			###	###	0.3
2006-Jan-18 Wed	###	###	3.76	3.85			17.0	17.0	0.3
2006-Jan-17 Tue	###	###	3.75	###			###	###	0.0
2006-Jan-16 Mon	###	###	###	###			###	###	0.0
2006-Jan-13 Fri	###	###	###	###			80.2	80.2	0.0
2006-Jan-12 Thu	###	###	###	###			15.9	15.9	0.0
2006-Jan-11 Wed	3.58	3.7	3.56	###			86.3	86.3	0.0
2006-Jan-10 Tue	###	###	3.58	3.58			###	###	0.3
2006-Jan-09 Mon	###	3.7	###	###	644,656	###	###	###	0.0
2006-Jan-06 Fri	###	3.7	###	###	878,943	1,626,044	15.0	15.0	0.0
2006-Jan-05 Thu	3.73	3.75	###	###	560,274	###	17.6	17.6	0.0
2006-Jan-04 Wed	3.8	3.82	3.73	3.73			15.8	15.8	###
2006-Jan-03 Tue	3.82	3.82	3.75	3.75	557,527	###	###	###	0.3
2005-Dec-30 Fri	3.83	3.83	3.76	3.82	382,270	###	###	###	0.3
2005-Dec-29 Thu	3.78	3.84	3.78	3.8			69.3	69.3	###
2005-Dec-28 Wed	3.7	3.78	3.7	3.78			###	###	0.3
2005-Dec-27 Tue	3.72	3.73	###	3.7	958,386	1,787,389	###	###	0.3
2005-Dec-23 Fri	3.72	3.73	###	3.7	958,386	1,787,389	###	###	0.3
2005-Dec-22 Thu	3.75	3.75	3.71	3.73	227,680	849,246	25.2	25.2	###
2005-Dec-21 Wed	###	3.76	###	3.75	840,476	###	###	###	0.3
2005-Dec-20 Tue	3.7	3.7	###	###			###	###	0.0
2005-Dec-19 Mon	3.83	3.83	3.71	3.71	988,887	###	###	###	###
2005-Dec-16 Fri	3.81	3.83	3.8	3.81	869,748	3,318,088	67.8	67.8	0.3
2005-Dec-15 Thu	3.8	3.81	3.75	3.8			74.1	74.1	###
2005-Dec-14 Wed	3.74	3.78	3.72	3.72	668,879	###	27.3	27.3	0.3
2005-Dec-13 Tue	3.78	3.81	3.72	3.72			23.7	23.7	0.3
2005-Dec-12 Mon	3.82	3.85	3.77	3.78	654,874	###	23.5	23.5	0.3
2005-Dec-09 Fri	3.8	3.85	3.76	3.77			###	###	###
2005-Dec-08 Thu	###	###	3.8	3.8			6.4	6.4	###
2005-Dec-07 Wed	###	###	###	###	1,868,379	0	###	###	0.0
2005-Dec-06 Tue	###	###	3.88	###	720,420	###	###	###	0.0
2005-Dec-05 Mon	3.85	###	3.85	3.87	535,251	1,030,358	###	###	###
2005-Dec-02 Fri	###	###	3.85	###			###	###	0.0
2005-Dec-01 Thu	###	###	3.8	3.8			###	###	###
2005-Nov-30 Wed	###	###	###	4	2,950,171	0	###	###	0.3
2005-Nov-29 Tue	3.8	###	3.76	###	3,746,142	7,042,746	###	###	0.0
2005-Nov-28 Mon	###	3.79	###	3.79	2,293,529	###	89.8	89.8	###
2005-Nov-25 Fri	###	###	###	###			###	###	0.0
2005-Nov-24 Thu	3.78	3.79	###	###	1,663,041	###	###	###	0.0
2005-Nov-23 Wed	3.72	3.79	3.72	3.74	1,530,050	###	75.9	75.9	0.3
2005-Nov-22 Tue	###	3.71	###	###	2,087,475	###	###	###	0.0
2005-Nov-21 Mon	3.7	3.7	###	###	1,314,380	###	###	###	0.0
2005-Nov-18 Fri	3.7	3.73	###	###			18.3	18.3	0.0
2005-Nov-17 Thu	3.59	3.71	3.58	###			###	###	0.0
2005-Nov-16 Wed	3.8	3.81	3.56	3.58			4.2	4.2	0.3
2005-Nov-15 Tue	###	3.87	###	3.75			###	###	0.3
2005-Nov-14 Mon	3.82	3.83	###	###	2,671,580	5,116,075	10.0	10.0	0.0
2005-Nov-11 Fri	###	###	3.78	3.8	3,761,187	7,108,643	7.1	7.1	###
2005-Nov-10 Thu	###	###	###	###	1,561,524	0	###	###	0.0
2005-Nov-09 Wed	###	###	###	###			###	###	0.0
2005-Nov-08 Tue	###	###	###	###	1,403,426	0	75.4	75.4	0.0
2005-Nov-07 Mon	###	###	4	4			10.3	10.3	0.3
2005-Nov-04 Fri	###	###	###	###			86.9	86.9	0.0
2005-Nov-03 Thu	###	###	###	###			###	###	0.0
2005-Nov-02 Wed	###	###	###	###	1,696,050	0	35.0	35.0	0.0
2005-Nov-01 Tue	###	###	###	###	2,236,358	0	###	###	0.0
2005-Oct-31 Mon	###	4.2	###	###	886,228	1,861,078	###	###	0.0
2005-Oct-28 Fri	###	###	###	###	1,446,140	0	###	###	0.0
2005-Oct-27 Thu	4.25	4.27	###	###	1,768,871	###	###	###	0.0
2005-Oct-26 Wed	###	###	4.2	4.24			18.3	18.3	0.3
2005-Oct-25 Tue	###	4.45	###	###			###	###	0.0
2005-Oct-24 Mon	###	4.27	###	4.25	1,925,844	4,111,676	85.2	85.2	###
2005-Oct-21 Fri	###	###	###	###			74.1	74.1	0.0
2005-Oct-20 Thu	###	###	###	###	2,384,350	0	16.9	16.9	0.0
2005-Oct-19 Wed	4.45	4.48	4.26	4.26			9.6	9.6	0.3
2005-Oct-18 Tue	4.5	4.55	4.46	4.46			###	###	0.3
2005-Oct-17 Mon	4.51	4.59	4.42	4.42			###	###	0.3
2005-Oct-14 Fri	4.49	4.52	4.42	4.46	493,774	###	###	###	0.3
2005-Oct-13 Thu	###	###	4.45	4.51	1,562,774	3,477,172	19.2	19.2	0.3
2005-Oct-12 Wed	4.55	###	4.55	###	1,368,884	###	77.9	77.9	0.0
2005-Oct-11 Tue	###	4.51	4.22	4.5			90.5	90.5	###
2005-Oct-10 Mon	###	###	###	###	2,859,355	0	3.4	3.4	0.0
2005-Oct-07 Fri	###	4.86	4.53	4.56			19.5	19.5	0.3
2005-Oct-06 Thu	4.7	4.89	###	4.85	1,127,749	2,757,346	94.5	94.5	###
2005-Oct-05 Wed	###	###	4.83	4.83			###	###	0.3
2005-Oct-04 Tue	###	###	5	5	408,622	1,021,555	32.2	32.2	0.4
2005-Oct-03 Mon	###	###	###	###	412,082	0	###	###	0.0
2005-Sep-30 Fri	###	###	###	###	615,451	0	13.7	13.7	0.0
2005-Sep-29 Thu	###	###	###	###			###	###	0.0
2005-Sep-28 Wed	###	###	###	###	1,289,828	0	###	###	0.0
2005-Sep-27 Tue	###	###	###	###			75.8	75.8	0.0
2005-Sep-26 Mon	###	###	###	###			78.4	78.4	0.0
2005-Sep-23 Fri	###	###	###	###	214,256	0	###	###	0.0
2005-Sep-22 Thu	5	###	###	###			71.3	71.3	0.0
2005-Sep-21 Wed	###	###	###	###			23.5	23.5	0.0
2005-Sep-20 Tue	###	###	###	###			###	###	0.0
2005-Sep-19 Mon	###	###	###	###	571,343	0	26.8	26.8	0.0
2005-Sep-16 Fri	###	###	###	###			###	###	0.0
2005-Sep-15 Thu	###	###	###	###			###	###	0.0
2005-Sep-14 Wed	###	###	###	###			###	###	0.0
2005-Sep-13 Tue	###	###	###	###			###	###	0.0
2005-Sep-12 Mon	###	###	###	###			22.7	22.7	0.0
2005-Sep-09 Fri	###	5.2	###	###	3,087,286	8,026,943	###	###	0.0
2005-Sep-08 Thu	###	###	###	###	0				0.0
2005-Sep-07 Wed	###	###	5.27	###			###	###	0.0
2005-Sep-06 Tue	5.25	###	5.21	5.22			###	###	0.4
2005-Sep-05 Mon	###	###	###	5.28	585,770	0	###	###	0.4
2005-Sep-02 Fri	###	###	5.23	5.27			23.2	23.2	###
2005-Sep-01 Thu	###	###	5.28	###	1,097,146	###	64.7	64.7	0.0
2005-Aug-31 Wed	5.28	###	5.2	###			73.9	73.9	0.0
2005-Aug-30 Tue	###	5.23	###	5.22			81.7	81.7	0.4
2005-Aug-29 Mon	###	###	###	###			44.4	44.4	0.0
2005-Aug-26 Fri	###	5.25	###	###	405,721	###	###	###	0.0
2005-Aug-25 Thu	###	5.2	###	###			###	###	0.0
2005-Aug-24 Wed	###	###	5.2	5.2			19.4	19.4	###
2005-Aug-23 Tue	5.47	5.47	5.28	###			18.0	18.0	0.0
2005-Aug-22 Mon	5.21	5.46	5.21	5.43	1,389,746	###	92.0	92.0	0.4
2005-Aug-19 Fri	###	###	###	###			###	###	0.0
2005-Aug-18 Thu	5.2	5.28	###	5.2	1,099,526	2,902,748	76.2	76.2	###
2005-Aug-17 Wed	5.5	5.52	###	###	519,321	1,433,325	###	###	0.0
2005-Aug-16 Tue	5.46	5.52	5.45	5.52	707,029	3,878,054	77.2	77.2	0.4
2005-Aug-15 Mon	5.49	5.5	5.4	5.44			###	###	0.4
2005-Aug-12 Fri	5.45	5.48	5.21	5.47			###	###	###
2005-Aug-11 Thu	###	5.45	###	5.45			###	###	###
2005-Aug-10 Wed	###	5.28	###	5.28			###	###	0.4
2005-Aug-09 Tue	###	###	###	###	1,931,823	0	86.0	86.0	0.0
2005-Aug-08 Mon	###	###	###	###			24.0	24.0	0.0
2005-Aug-05 Fri	###	###	###	###	1,100,176	0	###	###	0.0
2005-Aug-04 Thu	###	###	###	###			###	###	0.0
2005-Aug-03 Wed	###	###	###	###	1,173,627	0	74.6	74.6	0.0
2005-Aug-02 Tue	###	###	###	###	1,396,259	0	###	###	0.0
2005-Aug-01 Mon	5	5	###	###			###	###	0.0
2005-Jul-29 Fri	###	###	###	###			###	###	0.0
2005-Jul-28 Thu	###	###	###	###			###	###	0.0
2005-Jul-27 Wed	###	###	###	###			###	###	0.0
2005-Jul-26 Tue	###	###	###	###	851,980	0	20.7	20.7	0.0
2005-Jul-25 Mon	###	###	###	###			30.2	30.2	0.0
2005-Jul-22 Fri	###	###	###	###	967,853	0	###	###	0.0
2005-Jul-21 Thu	###	###	###	###			###	###	0.0
2005-Jul-20 Wed	###	###	5	5			###	###	0.4
2005-Jul-19 Tue	###	###	###	###			###	###	0.0
2005-Jul-18 Mon	###	5	###	5	980,944	###	77.2	77.2	0.4
2005-Jul-15 Fri	###	###	4.89	###			###	###	0.0
2005-Jul-14 Thu	###	###	4.87	###			###	###	0.0
2005-Jul-13 Wed	5	5	4.86	###	683,644	###	27.0	27.0	0.0
2005-Jul-12 Tue	###	###	###	5	1,894,525	0	###	###	0.4
2005-Jul-11 Mon	###	###	###	###	1,044,482	0	83.3	83.3	0.0
2005-Jul-08 Fri	4.8	4.87	4.75	4.85	683,421	3,287,255	78.6	78.6	###
2005-Jul-07 Thu	4.85	4.88	4.79	4.85			###	###	###
2005-Jul-06 Wed	###	###	4.86	4.88	1,391,549	###	31.9	31.9	0.3
2005-Jul-05 Tue	###	###	4.85	4.89			###	###	###
2005-Jul-04 Mon	###	5	4.87	###	889,957	###	###	###	0.0
2005-Jul-01 Fri	4.8	###	###	###			78.0	78.0	0.0
2005-Jun-30 Thu	###	###	4.85	4.86			###	###	0.3
2005-Jun-29 Wed	###	###	###	###			79.5	79.5	0.0
2005-Jun-28 Tue	###	###	4.86	###			65.2	65.2	0.0
2005-Jun-27 Mon	4.85	###	4.81	4.89			77.3	77.3	###
2005-Jun-24 Fri	###	###	4.87	4.89	2,229,250	5,428,223	20.9	20.9	###
2005-Jun-23 Thu	###	###	###	###			17.0	17.0	0.0
2005-Jun-22 Wed	###	###	###	###			28.5	28.5	0.0
2005-Jun-21 Tue	###	###	###	###			###	###	0.0
2005-Jun-20 Mon	5.27	###	###	5.22	656,144	0	31.8	31.8	0.4
2005-Jun-17 Fri	###	5.24	###	5.24	904,479	###	91.5	91.5	0.4
2005-Jun-16 Thu	###	###	###	###	925,724	0	80.7	80.7	0.0
2005-Jun-15 Wed	5	###	5	###	525,686	###	72.6	72.6	0.0
2005-Jun-14 Tue	###	###	5	5			###	###	0.4
2005-Jun-10 Fri	###	###	###	###			###	###	0.0
2005-Jun-09 Thu	###	###	###	###			73.6	73.6	0.0
2005-Jun-08 Wed	###	###	###	###			27.1	27.1	0.0
2005-Jun-07 Tue	###	###	###	###	497,840	0	###	###	0.0
2005-Jun-06 Mon	###	###	###	###			###	###	0.0
2005-Jun-03 Fri	###	###	###	###	344,057	0	###	###	0.0
2005-Jun-02 Thu	###	###	###	###	803,427	0	###	###	0.0
2005-Jun-01 Wed	###	###	5	###	486,946	###	###	###	0.0
2005-May-31 Tue	###	###	###	###			###	###	0.0
2005-May-30 Mon	###	###	###	###	375,541	0	69.8	69.8	0.0
2005-May-27 Fri	###	###	###	###			86.5	86.5	0.0
2005-May-26 Thu	5	5	4.89	###	452,284	2,236,544	15.4	15.4	0.0
2005-May-25 Wed	###	###	###	###			###	###	0.0
2005-May-24 Tue	###	###	###	###	472,124	0	###	###	0.0
2005-May-23 Mon	###	###	4.85	###	572,973	1,389,459	92.0	92.0	0.0
2005-May-20 Fri	###	###	4.85	###	598,082	1,450,348	23.7	23.7	0.0
2005-May-19 Thu	4.88	###	4.84	###	1,329,176	###	###	###	0.0
2005-May-18 Wed	4.7	4.85	###	4.85	899,785	2,181,978	###	###	###
2005-May-17 Tue	###	4.71	###	4.7	1,312,824	###	###	###	0.3
2005-May-16 Mon	###	###	4.59	###			34.8	34.8	0.0
2005-May-13 Fri	4.74	4.76	###	4.76	1,116,673	2,657,681	71.3	71.3	###
2005-May-12 Thu	4.78	4.79	###	4.78	492,044	1,178,445	###	###	###
2005-May-11 Wed	###	###	4.75	4.78			11.4	11.4	###
2005-May-10 Tue	###	4.88	###	4.88	1,381,584	###	###	###	0.3
2005-May-09 Mon	4.45	4.59	4.45	4.59	1,363,070	6,161,076	90.1	90.1	0.3
2005-May-06 Fri	4.45	4.46	4.41	4.46			###	###	0.3
2005-May-05 Thu	4.4	4.47	###	4.47	674,475	1,507,451	###	###	###
2005-May-04 Wed	4.42	4.46	###	4.4	1,046,888	###	###	###	0.3
2005-May-03 Tue	4.53	4.53	4.4	4.4	993,089	4,434,142	###	###	0.3
2005-May-02 Mon	4.51	###	###	4.47			###	###	###
2005-Apr-29 Fri	4.78	4.78	###	4.45			###	###	0.3
2005-Apr-28 Thu	###	###	4.82	4.87			24.0	24.0	0.3
2005-Apr-27 Wed	5	###	###	5	423,041	0	72.5	72.5	0.4
2005-Apr-26 Tue	5	###	5	###	394,571	986,427	79.7	79.7	0.0
2005-Apr-22 Fri	###	###	5	###	1,591,373	###	71.3	71.3	0.0
2005-Apr-21 Thu	###	5	###	5	703,677	###	74.2	74.2	0.4
2005-Apr-20 Wed	###	###	###	###			###	###	0.0
2005-Apr-19 Tue	###	###	###	###	2,717,524	0	###	###	0.0
2005-Apr-18 Mon	###	###	4.88	###	1,335,140	3,257,741	###	###	0.0
2005-Apr-15 Fri	###	###	###	###	2,404,642	0	###	###	0.0
2005-Apr-14 Thu	###	5.21	###	###	1,707,846	###	###	###	0.0
2005-Apr-13 Wed	5.25	5.29	5.22	5.25	1,158,246	6,086,582	###	###	0.4
2005-Apr-12 Tue	5.2	5.23	###	5.22			75.1	75.1	0.4
2005-Apr-11 Mon	5.25	5.25	###	###	909,359	###	###	###	0.0
2005-Apr-08 Fri	###	5.21	###	###			77.7	77.7	0.0
2005-Apr-07 Thu	4.85	###	4.85	###	2,008,183	4,869,843	###	###	0.0
2005-Apr-06 Wed	4.7	4.85	4.7	4.77	1,370,427	6,543,788	###	###	###
2005-Apr-05 Tue	4.75	4.79	###	###	2,085,753	4,995,378	###	###	0.0
2005-Apr-04 Mon	4.88	4.88	###	4.83	449,748	1,097,385	###	###	0.3
2005-Apr-01 Fri	4.77	4.89	4.77	4.88	740,755	3,577,846	###	###	0.3
2005-Mar-31 Thu	###	4.78	###	4.77	1,244,246	2,973,747	###	###	###
2005-Mar-30 Wed	###	###	4.47	4.54	1,263,523	2,823,973	###	###	0.3
2005-Mar-29 Tue	4.82	4.84	###	###	1,376,476	3,331,071	###	###	0.0
2005-Mar-24 Thu	###	###	4.75	4.76			###	###	###
2005-Mar-23 Wed	###	###	###	###	1,289,729	0	###	###	0.0
2005-Mar-22 Tue	###	###	###	###	1,405,971	0	17.1	17.1	0.0
2005-Mar-21 Mon	###	###	###	###			###	###	0.0
2005-Mar-18 Fri	###	###	###	5			###	###	0.4
2005-Mar-17 Thu	###	###	###	5			###	###	0.4
2005-Mar-16 Wed	###	###	###	###			###	###	0.0
2005-Mar-15 Tue	5.27	5.28	###	###			20.0	20.0	0.0
2005-Mar-14 Mon	###	###	###	5.24	1,615,983	0	###	###	0.4
2005-Mar-11 Fri	###	###	###	###	2,571,245	0	66.9	66.9	0.0
2005-Mar-10 Thu	###	###	###	###	1,767,280	0	###	###	0.0
2005-Mar-09 Wed	4.7	###	4.7	###			###	###	0.0
2005-Mar-08 Tue	###	###	###	###	945,786	0	###	###	0.0
2005-Mar-07 Mon	4.59	###	4.59	###	588,183	1,349,879	###	###	0.0
2005-Mar-04 Fri	4.53	###	4.52	4.55			70.9	70.9	0.3
2005-Mar-03 Thu	###	###	4.5	4.53	801,046	1,802,353	###	###	###
2005-Mar-02 Wed	###	4.7	###	###			###	###	0.0
2005-Mar-01 Tue	4.43	###	4.41	4.5	1,228,323	2,708,452	###	###	###
2005-Feb-28 Mon	4.5	4.52	4.4	4.4	1,039,243	4,635,023	###	###	0.3
2005-Feb-25 Fri	4.46	4.54	4.43	4.46	1,946,843	###	###	###	0.3
2005-Feb-24 Thu	###	4.45	###	4.44			89.2	89.2	0.3
2005-Feb-23 Wed	###	4.29	###	4.29	2,784,141	5,971,982	90.9	90.9	###
2005-Feb-22 Tue	###	###	###	###	0				0.0
2005-Feb-21 Mon	###	###	###	###	0				0.0
2005-Feb-18 Fri	###	###	###	###	815,024	0	82.4	82.4	0.0
2005-Feb-17 Thu	###	###	###	4			73.9	73.9	0.3
2005-Feb-16 Wed	###	4	###	###	525,243	1,050,486	###	###	0.0
2005-Feb-15 Tue	###	###	###	###			36.7	36.7	0.0
2005-Feb-14 Mon	3.87	###	3.87	###			###	###	0.0
2005-Feb-11 Fri	###	###	3.84	3.84			14.9	14.9	0.3
2005-Feb-10 Thu	###	###	###	###			27.2	27.2	0.0
2005-Feb-09 Wed	###	###	###	###			###	###	0.0
2005-Feb-08 Tue	###	###	4	4	789,754	###	26.5	26.5	0.3
2005-Feb-07 Mon	###	###	###	###			23.5	23.5	0.0
2005-Feb-04 Fri	###	###	###	###			###	###	0.0
2005-Feb-03 Thu	###	###	###	###			###	###	0.0
2005-Feb-02 Wed	###	###	###	###			###	###	0.0
2005-Feb-01 Tue	###	###	###	###	614,055	0	###	###	0.0
2005-Jan-31 Mon	###	###	###	###	690,087	0	30.8	30.8	0.0
2005-Jan-28 Fri	###	###	4	###			27.7	27.7	0.0
2005-Jan-27 Thu	###	###	###	###			28.1	28.1	0.0
2005-Jan-25 Tue	###	###	###	###			###	###	0.0
2005-Jan-24 Mon	###	###	###	###	749,645	0	###	###	0.0
2005-Jan-21 Fri	###	###	###	###	845,182	0	71.0	71.0	0.0
2005-Jan-20 Thu	###	###	4	###	705,873	1,411,746	###	###	0.0
2005-Jan-19 Wed	###	###	###	###			###	###	0.0
2005-Jan-18 Tue	4.26	4.28	###	###			6.8	6.8	0.0
2005-Jan-17 Mon	4.28	###	4.22	4.25			25.0	25.0	###
2005-Jan-14 Fri	###	4.27	###	4.24	1,303,445	2,782,855	86.0	86.0	0.3
2005-Jan-13 Thu	###	###	###	###	872,724	0	###	###	0.0
2005-Jan-12 Wed	###	###	###	###			###	###	0.0
2005-Jan-11 Tue	###	###	###	###			###	###	0.0
2005-Jan-10 Mon	###	###	###	###			###	###	0.0
2005-Jan-07 Fri	###	###	###	###			67.9	67.9	0.0
2005-Jan-06 Thu	###	###	###	###	198,759	0	###	###	0.0
2005-Jan-05 Wed	###	###	###	###	586,827	0	14.1	14.1	0.0
2005-Jan-04 Tue	###	###	###	###			75.7	75.7	0.0
2004-Dec-31 Fri	###	###	###	###			19.3	19.3	0.0
2004-Dec-30 Thu	###	###	###	###			69.3	69.3	0.0
2004-Dec-29 Wed	###	###	###	###			###	###	0.0
2004-Dec-24 Fri	###	###	###	###			###	###	0.0
2004-Dec-23 Thu	###	###	###	###			26.5	26.5	0.0
2004-Dec-22 Wed	###	###	###	###	274,845	0	76.6	76.6	0.0
2004-Dec-21 Tue	###	###	###	###			###	###	0.0
2004-Dec-20 Mon	###	###	###	###			28.6	28.6	0.0
2004-Dec-17 Fri	###	###	###	###	265,125	0	###	###	0.0
2004-Dec-16 Thu	###	###	###	###			###	###	0.0
2004-Dec-15 Wed	###	###	###	4			22.5	22.5	0.3
2004-Dec-14 Tue	###	###	###	###			32.8	32.8	0.0
2004-Dec-13 Mon	3.83	###	3.83	###			93.0	93.0	0.0
2004-Dec-10 Fri	3.85	3.85	3.76	3.76	458,354	###	14.2	14.2	0.3
2004-Dec-09 Thu	3.77	###	3.76	3.84			87.8	87.8	0.3
2004-Dec-08 Wed	3.89	3.89	###	3.76	1,571,729	###	###	###	0.3
2004-Dec-07 Tue	4	###	###	###	676,440	0	###	###	0.0
2004-Dec-06 Mon	###	###	###	###			20.0	20.0	0.0
2004-Dec-03 Fri	###	###	###	###	365,820	0	35.0	35.0	0.0
2004-Dec-02 Thu	###	###	###	###			###	###	0.0
2004-Dec-01 Wed	###	###	###	###			34.7	34.7	0.0
2004-Nov-30 Tue	###	###	###	###			68.7	68.7	0.0
2004-Nov-29 Mon	###	###	###	###	798,485	0	15.6	15.6	0.0
2004-Nov-26 Fri	###	###	###	###			###	###	0.0
2004-Nov-25 Thu	###	###	###	###	620,273	0	###	###	0.0
2004-Nov-24 Wed	###	###	###	###	1,027,082	0	###	###	0.0
2004-Nov-23 Tue	4	###	###	###			86.2	86.2	0.0
2004-Nov-22 Mon	###	###	###	###			###	###	0.0
2004-Nov-19 Fri	###	###	###	###			32.9	32.9	0.0
2004-Nov-18 Thu	###	###	###	###	1,618,824	0	###	###	0.0
2004-Nov-17 Wed	###	###	###	###			26.9	26.9	0.0
2004-Nov-16 Tue	###	###	###	###			37.2	37.2	0.0
2004-Nov-15 Mon	###	###	###	###	312,145	0	29.0	29.0	0.0
2004-Nov-12 Fri	###	###	###	###	687,652	0	###	###	0.0
2004-Nov-11 Thu	###	###	###	###			76.1	76.1	0.0
2004-Nov-10 Wed	###	###	###	4			18.9	18.9	0.3
2004-Nov-09 Tue	###	###	###	###	1,922,741	0	###	###	0.0
2004-Nov-08 Mon	###	###	###	###			###	###	0.0
2004-Nov-05 Fri	4	4	###	###	1,506,541	3,013,082	###	###	0.0
2004-Nov-04 Thu	###	###	###	###			6.2	6.2	0.0
2004-Nov-03 Wed	###	###	###	###			###	###	0.0
2004-Nov-02 Tue	4.23	4.24	###	###	353,373	749,150	###	###	0.0
2004-Nov-01 Mon	4.29	###	4.23	4.24			22.1	22.1	0.3
2004-Oct-29 Fri	4.29	###	4.2	###	282,751	593,777	###	###	0.0
2004-Oct-28 Thu	###	###	###	###			###	###	0.0
2004-Oct-27 Wed	4.29	4.29	###	###			11.2	11.2	0.0
2004-Oct-26 Tue	###	###	###	###			26.1	26.1	0.0
2004-Oct-25 Mon	###	###	###	###			###	###	0.0
2004-Oct-22 Fri	4.27	###	4.26	###			###	###	0.0
2004-Oct-21 Thu	4.2	###	4.2	4.21			###	###	###
2004-Oct-20 Wed	4.25	4.25	###	###	431,921	###	###	###	0.0
2004-Oct-19 Tue	###	###	4.2	4.26	527,454	1,107,653	11.3	11.3	0.3
2004-Oct-18 Mon	4.5	4.55	###	###			###	###	0.0
2004-Oct-15 Fri	###	4.5	###	4.5			###	###	###
2004-Oct-14 Thu	4.26	4.26	###	###			###	###	0.0
2004-Oct-13 Wed	###	###	4.27	###			###	###	0.0
2004-Oct-12 Tue	###	###	###	###	1,014,775	0	28.2	28.2	0.0
2004-Oct-11 Mon	4.46	4.48	4.25	4.41			###	###	###
2004-Oct-08 Fri	4.48	4.48	4.45	4.46	734,123	3,277,859	28.0	28.0	0.3
2004-Oct-07 Thu	4.43	###	###	4.45			###	###	0.3
2004-Oct-06 Wed	###	4.43	4.28	###			###	###	0.0
2004-Oct-05 Tue	###	###	###	4.23	686,975	0	###	###	0.3
2004-Oct-04 Mon	###	###	###	###			###	###	0.0
2004-Oct-01 Fri	###	###	###	###	492,376	0	###	###	0.0
2004-Sep-30 Thu	###	###	###	4	1,146,284	0	74.1	74.1	0.3
2004-Sep-29 Wed	###	###	3.86	###	624,720	###	###	###	0.0
2004-Sep-28 Tue	3.8	###	3.79	3.87			84.3	84.3	###
2004-Sep-27 Mon	###	###	3.8	3.8	334,344	635,253	###	###	###
2004-Sep-24 Fri	###	###	3.88	###			76.7	76.7	0.0
2004-Sep-23 Thu	###	###	3.85	3.89			15.2	15.2	0.3
2004-Sep-22 Wed	###	###	###	4	717,640	0	###	###	0.3
2004-Sep-21 Tue	3.88	###	3.87	###	511,770	990,274	###	###	0.0
2004-Sep-20 Mon	3.82	###	3.82	3.88			###	###	0.3
2004-Sep-17 Fri	3.7	3.75	###	3.75	250,857	470,356	###	###	0.3
2004-Sep-16 Thu	3.75	3.79	3.75	3.76			64.6	64.6	0.3
2004-Sep-15 Wed	###	3.72	###	3.7	1,001,447	###	###	###	0.3
2004-Sep-14 Tue	###	###	###	###			70.3	70.3	0.0
2004-Sep-13 Mon	###	###	###	###			68.9	68.9	0.0
2004-Sep-10 Fri	###	3.7	###	###			77.6	77.6	0.0
2004-Sep-09 Thu	###	###	###	###			25.9	25.9	0.0
2004-Sep-08 Wed	###	3.7	###	###			###	###	0.0
2004-Sep-07 Tue	3.84	3.84	###	3.7	580,578	###	###	###	0.3
2004-Sep-06 Mon	3.81	3.84	3.8	3.8	211,420	807,624	33.2	33.2	###
2004-Sep-03 Fri	3.8	3.81	3.75	3.81			73.3	73.3	0.3
2004-Sep-02 Thu	3.72	3.85	3.72	3.79	691,957	2,619,057	85.3	85.3	###
2004-Sep-01 Wed	###	3.73	###	3.72			90.8	90.8	0.3
2004-Aug-31 Tue	###	###	###	###	551,745	0	27.6	27.6	0.0
2004-Aug-30 Mon	###	###	3.59	###			###	###	0.0
2004-Aug-27 Fri	3.58	###	3.57	###	349,978	###	66.7	66.7	0.0
2004-Aug-26 Thu	###	###	3.57	3.58	312,145	557,178	25.0	25.0	0.3
2004-Aug-25 Wed	###	###	3.56	3.59	666,628	###	###	###	###
2004-Aug-24 Tue	###	###	3.59	###	638,178	1,145,529	71.0	71.0	0.0
2004-Aug-23 Mon	3.52	###	3.52	###	739,141	1,300,888	###	###	0.0
2004-Aug-20 Fri	3.5	3.54	3.46	3.5	850,185	2,975,647	###	###	0.3
2004-Aug-19 Thu	3.42	3.5	3.4	3.48	685,241	2,364,081	###	###	0.2
2004-Aug-18 Wed	3.41	3.43	###	3.4	761,475	1,305,929	###	###	0.2
2004-Aug-17 Tue	3.44	3.44	###	3.42			###	###	0.2
2004-Aug-16 Mon	###	3.43	###	3.42			87.5	87.5	0.2
2004-Aug-13 Fri	3.43	3.43	###	###	692,527	1,187,683	17.8	17.8	0.0
2004-Aug-12 Thu	###	3.42	###	3.42	1,070,843	1,831,141	###	###	0.2
2004-Aug-11 Wed	###	3.42	###	3.4	1,558,927	###	###	###	0.2
2004-Aug-10 Tue	###	###	###	###			###	###	0.0
2004-Aug-09 Mon	###	###	###	###	187,357	0	###	###	0.0
2004-Aug-06 Fri	###	3.4	###	3.4			###	###	0.2
2004-Aug-05 Thu	###	###	###	###	283,242	0	###	###	0.0
2004-Aug-04 Wed	###	###	3.27	3.28	296,572	###	###	###	0.2
2004-Aug-03 Tue	###	###	###	###			15.3	15.3	0.0
2004-Aug-02 Mon	###	###	###	###			###	###	0.0
2004-Jul-30 Fri	###	###	###	###			###	###	0.0
2004-Jul-29 Thu	###	###	3.29	###			###	###	0.0
2004-Jul-28 Wed	###	###	3.28	###	533,871	875,548	###	###	0.0
2004-Jul-27 Tue	3.26	###	3.26	###	727,159	###	82.0	82.0	0.0
2004-Jul-26 Mon	3.28	3.28	3.25	3.25			28.1	28.1	0.2
2004-Jul-23 Fri	3.29	3.29	3.26	3.28	653,848	2,141,352	32.4	32.4	0.2
2004-Jul-22 Thu	3.24	###	3.24	3.25			###	###	0.2
2004-Jul-21 Wed	3.29	###	3.22	3.24			###	###	###
2004-Jul-20 Tue	###	###	3.2	3.21	353,348	565,356	7.7	7.7	###
2004-Jul-19 Mon	###	###	###	###			###	###	0.0
2004-Jul-16 Fri	3.27	###	3.27	###	609,547	###	87.3	87.3	0.0
2004-Jul-15 Thu	3.29	3.29	3.24	3.27	260,772	851,420	###	###	###
2004-Jul-14 Wed	###	###	3.24	###	580,753	###	33.2	33.2	0.0
2004-Jul-13 Tue	###	###	###	###	233,181	0	###	###	0.0
2004-Jul-12 Mon	###	###	###	###	235,781	0	76.6	76.6	0.0
2004-Jul-09 Fri	###	###	3.26	3.29	474,220	772,978	###	###	###
2004-Jul-08 Thu	###	###	3.29	###	502,620	###	67.6	67.6	0.0
2004-Jul-07 Wed	###	###	3.28	###			###	###	0.0
2004-Jul-06 Tue	###	###	###	###			70.2	70.2	0.0
2004-Jul-05 Mon	3.26	###	3.23	###	852,526	1,376,829	86.1	86.1	0.0
2004-Jul-02 Fri	###	###	3.23	3.27			###	###	###
2004-Jul-01 Thu	3.27	3.4	3.22	###			###	###	0.0
2004-Jun-30 Wed	###	3.23	###	3.2	429,321	693,353	64.5	64.5	0.2
2004-Jun-29 Tue	###	###	###	###			74.6	74.6	0.0
2004-Jun-28 Mon	###	###	###	###			###	###	0.0
2004-Jun-25 Fri	###	###	###	###			21.8	21.8	0.0
2004-Jun-24 Thu	###	###	###	###			###	###	0.0
2004-Jun-23 Wed	###	###	###	###	165,771	0	###	###	0.0
2004-Jun-22 Tue	###	###	###	###	573,926	0	###	###	0.0
2004-Jun-21 Mon	###	###	###	###	603,256	0	84.9	84.9	0.0
2004-Jun-18 Fri	3.2	3.2	###	###	357,075	571,320	###	###	0.0
2004-Jun-17 Thu	###	3.2	###	###			###	###	0.0
2004-Jun-16 Wed	###	3.22	###	###			###	###	0.0
2004-Jun-15 Tue	###	###	###	###	544,981	0	85.3	85.3	0.0
2004-Jun-14 Mon	###	###	###	###	781,574	0	71.8	71.8	0.0
2004-Jun-11 Fri	###	###	###	###	781,574	0	71.9	71.9	0.0
2004-Jun-10 Thu	###	###	###	###	684,675	0	87.3	87.3	0.0
2004-Jun-09 Wed	3	###	###	###	1,266,445	0	###	###	0.0
2004-Jun-08 Tue	###	###	3	3	366,389	549,583	17.6	17.6	0.2
2004-Jun-07 Mon	###	###	###	###			###	###	0.0
2004-Jun-04 Fri	###	###	###	###	196,929	0	###	###	0.0
2004-Jun-03 Thu	###	###	###	###	208,128	0	74.2	74.2	0.0
2004-Jun-02 Wed	2.86	###	2.86	###			###	###	0.0
2004-Jun-01 Tue	2.85	###	2.83	###			87.4	87.4	0.0
2004-May-31 Mon	2.89	###	2.85	2.87			###	###	###
2004-May-28 Fri	2.85	###	2.85	2.89			###	###	###
2004-May-27 Thu	2.75	2.83	2.75	2.82			84.6	84.6	###
2004-May-26 Wed	2.7	2.75	###	2.73			###	###	###
2004-May-25 Tue	###	2.72	###	2.7			92.7	92.7	0.2
2004-May-24 Mon	###	###	###	###	282,874	0	###	###	0.0
2004-May-21 Fri	###	###	###	###			###	###	0.0
2004-May-20 Thu	###	###	###	###			###	###	0.0
2004-May-19 Wed	###	###	###	###			23.0	23.0	0.0
2004-May-18 Tue	2.71	2.72	###	###	492,552	669,870	###	###	0.0
2004-May-17 Mon	2.71	2.73	2.71	2.72			###	###	0.2
2004-May-14 Fri	2.77	2.78	2.74	2.74			###	###	0.2
2004-May-13 Thu	2.82	2.82	2.73	2.75			14.3	14.3	###
2004-May-12 Wed	###	2.82	###	2.82	338,376	###	###	###	###
2004-May-11 Tue	2.7	2.74	###	###			21.7	21.7	0.0
2004-May-10 Mon	2.8	2.81	2.75	2.75	165,151	###	###	###	###
2004-May-07 Fri	2.83	2.84	2.82	2.82	180,226	###	###	###	###
2004-May-06 Thu	2.82	2.86	2.82	2.83			77.5	77.5	0.2
2004-May-05 Wed	2.84	2.89	2.82	2.82	348,327	994,473	###	###	###
2004-May-04 Tue	###	###	2.83	2.84			###	###	0.2
2004-May-03 Mon	###	###	###	###	358,880	0	85.8	85.8	0.0
2004-Apr-30 Fri	2.85	###	2.73	###			###	###	0.0
2004-Apr-29 Thu	###	###	###	###	686,974	0	###	###	0.0
2004-Apr-28 Wed	###	###	###	###	403,550	0	74.2	74.2	0.0
2004-Apr-27 Tue	###	###	###	###	699,322	0	76.0	76.0	0.0
2004-Apr-26 Mon	###	###	###	###	115,483	0	###	###	0.0
2004-Apr-23 Fri	###	###	###	###			###	###	0.0
2004-Apr-22 Thu	###	###	###	###	494,424	0	###	###	0.0
2004-Apr-21 Wed	###	###	###	###			79.7	79.7	0.0
2004-Apr-20 Tue	###	###	###	###			83.3	83.3	0.0
2004-Apr-19 Mon	###	###	###	###	216,646	0	28.3	28.3	0.0
2004-Apr-16 Fri	3	###	###	###			###	###	0.0
2004-Apr-15 Thu	###	###	###	3			16.7	16.7	0.2
2004-Apr-14 Wed	###	###	###	###			24.5	24.5	0.0
2004-Apr-13 Tue	###	###	###	###			79.6	79.6	0.0
2004-Apr-08 Thu	###	###	###	###	395,580	0	###	###	0.0
2004-Apr-07 Wed	###	###	###	###	423,557	0	###	###	0.0
2004-Apr-06 Tue	3.23	3.23	###	###	365,154	589,723	16.4	16.4	0.0
2004-Apr-05 Mon	3.2	3.25	###	3.23	253,089	###	###	###	###
2004-Apr-02 Fri	3.26	3.26	###	###	323,059	526,586	13.1	13.1	0.0
2004-Apr-01 Thu	###	3.28	###	3.25	302,557	###	###	###	0.2
2004-Mar-31 Wed	3.22	3.27	3.22	3.26			78.7	78.7	0.2
2004-Mar-30 Tue	3.2	3.24	3.2	3.22	83,455	268,725	###	###	0.2
2004-Mar-29 Mon	3.21	3.25	###	###	407,373	661,981	###	###	0.0
2004-Mar-26 Fri	3.21	3.29	###	###	604,721	###	24.9	24.9	0.0
2004-Mar-25 Thu	3.21	3.21	###	###	572,945	919,576	27.5	27.5	0.0
2004-Mar-24 Wed	3.27	3.27	3.2	3.21	196,272	###	18.1	18.1	###
2004-Mar-23 Tue	3.26	3.29	3.25	3.27	1,399,122	4,575,128	73.5	73.5	###
2004-Mar-22 Mon	###	###	3.25	###	598,972	973,329	###	###	0.0
2004-Mar-19 Fri	3.25	3.29	3.22	3.29			77.6	77.6	###
2004-Mar-18 Thu	3.25	3.25	3.22	3.23			32.0	32.0	###
2004-Mar-17 Wed	3.2	3.29	3.2	3.25			###	###	0.2
2004-Mar-16 Tue	###	3.21	###	3.2	1,083,573	###	###	###	0.2
2004-Mar-15 Mon	###	3.2	###	###	187,273	###	36.0	36.0	0.0
2004-Mar-12 Fri	###	###	###	###			85.9	85.9	0.0
2004-Mar-11 Thu	###	###	###	###			72.2	72.2	0.0
2004-Mar-10 Wed	###	###	###	###			###	###	0.0
2004-Mar-09 Tue	###	###	###	###			###	###	0.0
2004-Mar-08 Mon	###	3.24	###	###			###	###	0.0
2004-Mar-05 Fri	4.53	###	4.52	4.55			71.4	71.4	0.3
2004-Mar-04 Thu	###	###	###	###	925,146	0	###	###	0.0
2004-Mar-03 Wed	###	###	###	###			77.4	77.4	0.0
2004-Mar-02 Tue	###	###	3.29	###	1,431,357	2,354,582	###	###	0.0
2004-Mar-01 Mon	###	###	3.29	###	1,327,949	2,184,476	###	###	0.0
2004-Feb-27 Fri	###	###	3.29	###			###	###	0.0
2004-Feb-26 Thu	3.27	###	3.26	###			82.2	82.2	0.0
2004-Feb-25 Wed	3.2	3.27	###	3.25			83.2	83.2	0.2
2004-Feb-23 Mon	###	###	###	###			71.8	71.8	0.0
2004-Feb-20 Fri	###	###	###	###			26.8	26.8	0.0
2004-Feb-19 Thu	3.2	3.2	###	###	257,829	412,526	###	###	0.0
2004-Feb-18 Wed	###	3.23	###	3.23	278,043	###	85.7	85.7	###
2004-Feb-17 Tue	###	###	###	###	452,284	0	###	###	0.0
2004-Feb-16 Mon	###	###	###	###	232,986	0	###	###	0.0
2004-Feb-13 Fri	###	###	###	###	244,924	0	###	###	0.0
2004-Feb-12 Thu	###	###	###	###	304,283	0	64.3	64.3	0.0
2004-Feb-11 Wed	###	###	###	###			83.8	83.8	0.0
2004-Feb-10 Tue	###	###	###	###	600,679	0	###	###	0.0
2004-Feb-09 Mon	###	###	###	###			###	###	0.0
2004-Feb-06 Fri	2.87	###	2.85	2.88	163,576	###	###	###	0.2
2004-Feb-05 Thu	###	###	2.86	###			74.1	74.1	0.0
2004-Feb-04 Wed	2.87	###	2.87	###	190,075	272,757	###	###	0.0
2004-Feb-03 Tue	2.84	2.85	2.82	2.85			77.0	77.0	###
2004-Feb-02 Mon	2.88	2.88	2.82	2.82	142,324	405,623	16.9	16.9	###
2004-Jan-30 Fri	2.8	2.88	2.8	2.88			91.0	91.0	0.2
2004-Jan-29 Thu	2.88	2.88	2.8	2.8			###	###	0.2
2004-Jan-28 Wed	###	###	2.89	###	417,770	603,677	###	###	0.0
2004-Jan-27 Tue	2.86	###	2.86	###			###	###	0.0
2004-Jan-23 Fri	2.86	2.89	2.86	2.87	398,223	###	66.9	66.9	###
2004-Jan-22 Thu	2.88	2.88	2.84	2.86			###	###	0.2
2004-Jan-21 Wed	2.85	2.87	2.82	2.84			30.6	30.6	0.2
2004-Jan-20 Tue	2.85	2.88	2.85	2.86	449,356	###	###	###	0.2
2004-Jan-19 Mon	2.82	2.85	2.8	2.85	272,424	###	80.3	80.3	###
2004-Jan-16 Fri	2.77	2.82	2.77	2.82			85.0	85.0	###
2004-Jan-15 Thu	2.74	2.75	2.72	2.75	851,747	2,329,528	###	###	###
2004-Jan-14 Wed	2.72	2.74	2.72	2.74	209,283	571,342	###	###	0.2
2004-Jan-13 Tue	2.75	2.76	2.73	2.74			###	###	0.2
2004-Jan-12 Mon	2.72	2.74	2.71	2.73			###	###	###
2004-Jan-09 Fri	2.74	2.78	2.74	2.74			###	###	0.2
2004-Jan-08 Thu	2.73	2.75	2.73	2.73	173,476	475,324	###	###	###
2004-Jan-07 Wed	2.71	2.74	2.71	2.73	223,949	###	###	###	###
2004-Jan-06 Tue	2.73	2.74	2.7	2.71	1,051,243	2,859,380	26.7	26.7	###
2004-Jan-05 Mon	2.72	2.72	###	2.71	120,388	163,727	###	###	###
2004-Jan-02 Fri	2.75	2.75	2.71	2.72	279,683	###	###	###	0.2
2003-Dec-31 Wed	2.72	2.75	2.7	2.75			###	###	###
2003-Dec-30 Tue	2.72	2.72	###	2.72			###	###	0.2
2003-Dec-29 Mon	2.71	2.72	2.71	2.72	54,978	###	70.3	70.3	0.2
2003-Dec-24 Wed	2.71	2.73	2.7	2.71			###	###	###
2003-Dec-23 Tue	###	2.74	###	2.72			76.1	76.1	0.2
2003-Dec-22 Mon	###	###	###	###			###	###	0.0
2003-Dec-19 Fri	###	###	###	###	341,258	0	###	###	0.0
2003-Dec-18 Thu	###	###	###	###			###	###	0.0
2003-Dec-17 Wed	###	###	###	###			74.9	74.9	0.0
2003-Dec-16 Tue	###	###	###	###			###	###	0.0
2003-Dec-15 Mon	###	2.7	###	2.7			###	###	0.2
2003-Dec-12 Fri	2.58	###	2.58	###			82.9	82.9	0.0
2003-Dec-11 Thu	2.53	###	2.52	2.59	561,359	###	###	###	0.2
2003-Dec-10 Wed	2.5	2.53	2.5	2.52			80.7	80.7	###
2003-Dec-09 Tue	2.51	2.52	2.49	2.51	316,086	###	###	###	###
2003-Dec-08 Mon	2.5	2.52	2.49	2.51			###	###	###
2003-Dec-05 Fri	2.47	2.52	2.47	2.49	205,458	###	77.1	77.1	0.2
2003-Dec-04 Thu	2.46	2.51	2.46	2.49			81.7	81.7	0.2
2003-Dec-03 Wed	2.48	2.48	2.45	2.46	100,072	246,677	28.0	28.0	0.2
2003-Dec-02 Tue	2.46	2.49	2.45	2.48	228,973	###	###	###	0.2
2003-Dec-01 Mon	2.47	2.48	2.45	2.45	195,043	480,780	31.9	31.9	0.2
2003-Nov-28 Fri	2.47	2.5	2.47	2.47			###	###	###
2003-Nov-27 Thu	2.49	2.49	2.47	2.48	102,376	###	30.7	30.7	0.2
2003-Nov-26 Wed	2.48	2.5	2.47	2.48			###	###	0.2
2003-Nov-25 Tue	2.48	2.49	2.45	2.47			###	###	###
2003-Nov-24 Mon	2.5	2.5	2.45	2.48			32.7	32.7	0.2
2003-Nov-21 Fri	2.53	2.54	2.51	2.51			33.9	33.9	###
2003-Nov-20 Thu	2.48	2.55	2.46	2.55			90.2	90.2	0.2
2003-Nov-19 Wed	2.47	2.49	2.46	2.48	382,775	###	###	###	0.2
2003-Nov-18 Tue	2.48	2.48	2.46	2.48			78.7	78.7	0.2
2003-Nov-17 Mon	2.47	2.48	2.46	2.48			82.3	82.3	0.2
2003-Nov-14 Fri	2.51	2.52	2.47	2.49			28.1	28.1	0.2
2003-Nov-13 Thu	2.52	2.52	2.48	2.51			31.9	31.9	###
2003-Nov-12 Wed	2.52	2.53	2.48	2.52	262,884	658,524	74.7	74.7	###
2003-Nov-11 Tue	2.52	2.54	2.51	2.53	348,774	880,654	76.1	76.1	###
2003-Nov-10 Mon	2.48	2.52	2.45	2.51	194,345	482,947	82.0	82.0	###
2003-Nov-07 Fri	2.44	2.48	2.44	2.45	106,388	###	73.7	73.7	0.2
2003-Nov-06 Thu	2.44	2.45	2.43	2.44	301,927	###	###	###	0.2
2003-Nov-05 Wed	2.5	2.5	2.44	2.45			###	###	0.2
2003-Nov-04 Tue	2.53	2.53	2.49	2.49			###	###	0.2
2003-Nov-03 Mon	2.54	2.55	2.51	2.53			###	###	###
2003-Oct-31 Fri	2.55	2.57	2.54	2.55	194,477	496,888	70.3	70.3	0.2
2003-Oct-30 Thu	2.55	2.55	2.52	2.55	203,054	514,741	68.0	68.0	0.2
2003-Oct-29 Wed	2.49	2.53	2.49	2.53	117,773	###	82.6	82.6	###
2003-Oct-28 Tue	2.51	2.51	2.48	2.49	318,644	###	38.3	38.3	0.2
2003-Oct-27 Mon	2.55	2.56	2.51	2.51			###	###	###
2003-Oct-24 Fri	2.53	2.56	2.53	2.55	155,689	396,228	###	###	0.2
2003-Oct-23 Thu	2.56	2.59	2.5	2.5			###	###	0.2
2003-Oct-22 Wed	2.57	2.59	2.56	2.56			36.4	36.4	0.2