(CFX) CFS RETAIL PROPERTY TRUST GROUP Daily Prices Page 3

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

_{Currently Mon 26-Mar-02 10:44:37 PM 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

(CFX) CFS RETAIL PROPERTY TRUST GROUP Daily Prices Page 3...

TOC Company Info for CFX Limits

Company Details for (CFX) CFS RETAIL PROPERTY TRUST GROUP

Listing Code	CFX
Listing Name	CFS RETAIL PROPERTY TRUST GROUP
GICS Sector	Real Estate
ISIN Name	CFS RETAIL PROPERTY
ISIN Security	UNITS FULLY PAID
ISIN Code	AU000000CFX0

Maximum Price date available .. Friday 27th February 2026
Latest price with VOLUME for CFX .. Friday 31st October 2014

CFX 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	###	864,921	###
MAX	2.51	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for CFX Bottom

<< Previous 1 2 3 4 Next >>

End of day Prices (full format),

600 Days for (CFX) CFS RETAIL PROPERTY TRUST GROUP

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.12
2010-Jan-06 Wed	###	###	###	###	5,025,742	0	18.7	18.7	0.0
2010-Jan-05 Tue	###	###	###	###			82.9	82.9	0.0
2010-Jan-04 Mon	###	###	1.89	###			65.4	65.4	0.0
2009-Dec-31 Thu	1.875	###	1.87	###	4,120,478	3,852,646	77.1	77.1	0.0
2009-Dec-30 Wed	1.89	1.89	1.855	###			19.6	19.6	0.0
2009-Dec-29 Tue	1.89	###	1.87	1.875			###	###	###
2009-Dec-24 Thu	1.855	1.88	###	###	5,983,947	###	69.0	69.0	0.0
2009-Dec-23 Wed	1.84	1.855	1.825	1.845	6,154,473	###	63.5	63.5	###
2009-Dec-22 Tue	1.885	###	###	1.89			69.0	69.0	###
2009-Dec-21 Mon	###	###	1.85	1.85	8,856,870	###	###	###	0.1
2009-Dec-18 Fri	###	###	1.88	###			73.2	73.2	0.0
2009-Dec-17 Thu	1.88	###	1.855	###			77.8	77.8	0.0
2009-Dec-16 Wed	1.925	###	1.875	1.875			###	###	###
2009-Dec-15 Tue	1.86	###	1.86	1.89	6,369,577	###	###	###	###
2009-Dec-14 Mon	1.885	1.885	1.855	###	5,939,386	11,106,651	31.1	31.1	0.0
2009-Dec-11 Fri	1.87	1.885	1.855	1.875			69.4	69.4	###
2009-Dec-10 Thu	###	1.875	1.84	1.85			###	###	0.1
2009-Dec-09 Wed	###	1.89	1.855	###			###	###	0.0
2009-Dec-08 Tue	1.87	###	1.86	###			###	###	0.0
2009-Dec-07 Mon	1.87	1.875	1.81	1.86	8,517,186	###	###	###	0.1
2009-Dec-04 Fri	1.88	1.885	###	1.85	19,569,050	18,443,829	###	###	0.1
2009-Dec-03 Thu	###	###	1.86	1.87			12.5	12.5	###
2009-Dec-02 Wed	###	###	###	###			###	###	0.0
2009-Dec-01 Tue	1.955	###	1.925	1.945			###	###	0.1
2009-Nov-30 Mon	###	###	1.925	###	7,003,953	###	76.9	76.9	0.0
2009-Nov-27 Fri	###	###	###	###			###	###	0.0
2009-Nov-26 Thu	###	###	1.945	###	5,638,425	###	40.1	40.1	0.0
2009-Nov-25 Wed	###	###	###	###			32.1	32.1	0.0
2009-Nov-24 Tue	###	###	1.955	###			78.5	78.5	0.0
2009-Nov-23 Mon	###	###	###	1.955	4,961,171	0	71.7	71.7	###
2009-Nov-20 Fri	###	###	1.925	###			###	###	0.0
2009-Nov-19 Thu	###	###	###	1.955			35.2	35.2	###
2009-Nov-18 Wed	###	1.985	###	###			###	###	0.0
2009-Nov-17 Tue	1.985	###	###	###			###	###	0.0
2009-Nov-16 Mon	###	###	1.955	###	11,736,240	11,472,174	68.2	68.2	0.0
2009-Nov-13 Fri	###	###	1.945	###			70.3	70.3	0.0
2009-Nov-12 Thu	###	###	1.945	###			74.2	74.2	0.0
2009-Nov-11 Wed	###	1.975	###	###			###	###	0.0
2009-Nov-10 Tue	###	###	###	###			35.4	35.4	0.0
2009-Nov-09 Mon	###	###	1.885	###			###	###	0.0
2009-Nov-06 Fri	1.89	###	1.86	1.89	6,983,884	###	63.1	63.1	###
2009-Nov-05 Thu	1.89	1.89	1.87	1.875			39.0	39.0	###
2009-Nov-04 Wed	###	###	1.855	###			###	###	0.0
2009-Nov-03 Tue	###	###	###	###	4,447,889	0	29.0	29.0	0.0
2009-Nov-02 Mon	1.88	1.955	1.88	###			79.1	79.1	0.0
2009-Oct-30 Fri	###	###	###	###			###	###	0.0
2009-Oct-29 Thu	###	1.975	###	###			50.7	50.7	0.0
2009-Oct-28 Wed	###	###	1.945	###			###	###	0.0
2009-Oct-27 Tue	###	###	1.975	###	10,414,557	10,284,375	37.2	37.2	0.0
2009-Oct-26 Mon	###	###	###	###			29.7	29.7	0.0
2009-Oct-23 Fri	###	###	###	###			70.6	70.6	0.0
2009-Oct-22 Thu	###	###	###	###			23.3	23.3	0.0
2009-Oct-21 Wed	###	###	###	###			###	###	0.0
2009-Oct-20 Tue	###	###	###	###			83.2	83.2	0.0
2009-Oct-19 Mon	###	###	###	###			37.3	37.3	0.0
2009-Oct-16 Fri	###	###	###	###	5,584,381	0	73.5	73.5	0.0
2009-Oct-15 Thu	###	###	###	###			73.2	73.2	0.0
2009-Oct-14 Wed	###	###	###	###			###	###	0.0
2009-Oct-13 Tue	###	###	###	###			72.3	72.3	0.0
2009-Oct-12 Mon	###	###	###	###			77.4	77.4	0.0
2009-Oct-09 Fri	###	###	###	###	5,355,451	0	###	###	0.0
2009-Oct-08 Thu	###	###	###	###			20.5	20.5	0.0
2009-Oct-07 Wed	###	###	###	###			82.7	82.7	0.0
2009-Oct-06 Tue	###	###	###	###			74.7	74.7	0.0
2009-Oct-05 Mon	###	###	###	###			78.3	78.3	0.0
2009-Oct-02 Fri	###	###	###	1.975			###	###	###
2009-Oct-01 Thu	###	###	###	###			24.3	24.3	0.0
2009-Sep-30 Wed	###	###	1.985	###	11,328,520	11,243,556	32.7	32.7	0.0
2009-Sep-29 Tue	1.975	###	###	###	7,655,625	0	###	###	0.0
2009-Sep-28 Mon	1.925	1.945	###	###			78.8	78.8	0.0
2009-Sep-25 Fri	###	1.945	###	###	7,780,956	7,566,979	31.2	31.2	0.0
2009-Sep-24 Thu	###	###	###	###			###	###	0.0
2009-Sep-23 Wed	###	###	1.89	###			67.8	67.8	0.0
2009-Sep-22 Tue	###	###	1.88	###	5,946,550	5,589,757	###	###	0.0
2009-Sep-21 Mon	1.885	###	1.87	###	5,491,048	5,134,129	74.5	74.5	0.0
2009-Sep-18 Fri	###	###	1.855	1.855			###	###	0.1
2009-Sep-17 Thu	###	###	###	###	19,379,754	0	###	###	0.0
2009-Sep-16 Wed	###	1.985	###	###	11,138,772	###	###	###	0.0
2009-Sep-15 Tue	###	###	###	###			###	###	0.0
2009-Sep-14 Mon	###	###	1.875	###			77.8	77.8	0.0
2009-Sep-11 Fri	###	###	###	###	14,258,670	0	###	###	0.0
2009-Sep-10 Thu	###	###	###	1.89	6,074,179	0	###	###	###
2009-Sep-09 Wed	1.87	###	1.855	1.875			72.0	72.0	###
2009-Sep-08 Tue	1.87	###	1.85	1.875			62.4	62.4	###
2009-Sep-07 Mon	1.86	1.88	1.85	1.86	9,165,055	17,092,827	###	###	0.1
2009-Sep-04 Fri	1.89	###	1.83	1.83			###	###	###
2009-Sep-03 Thu	1.88	###	1.86	1.86	5,502,329	###	21.4	21.4	0.1
2009-Sep-02 Wed	1.845	1.925	1.82	###	10,471,423	###	88.2	88.2	0.0
2009-Sep-01 Tue	###	###	1.84	1.88	6,159,179	5,666,444	29.7	29.7	0.1
2009-Aug-31 Mon	###	###	1.88	###			31.8	31.8	0.0
2009-Aug-28 Fri	###	###	1.85	1.89			26.8	26.8	###
2009-Aug-27 Thu	###	###	1.87	1.89	15,144,351	###	###	###	###
2009-Aug-26 Wed	1.81	###	1.8	###	8,037,751	7,233,975	87.7	87.7	0.0
2009-Aug-25 Tue	1.83	1.85	###	1.81			28.8	28.8	###
2009-Aug-24 Mon	1.79	1.83	1.78	1.83	6,368,753	###	###	###	###
2009-Aug-21 Fri	1.83	1.84	1.71	1.78	14,512,044	25,758,878	27.0	27.0	0.1
2009-Aug-20 Thu	1.8	1.8	###	1.78			###	###	0.1
2009-Aug-19 Wed	1.785	1.79	1.75	1.78			###	###	0.1
2009-Aug-18 Tue	1.76	1.78	###	1.77	9,002,771	###	72.8	72.8	###
2009-Aug-17 Mon	1.75	1.77	1.74	1.77			###	###	###
2009-Aug-14 Fri	###	1.77	1.74	###	8,052,951	14,132,929	###	###	0.0
2009-Aug-13 Thu	1.77	1.775	1.76	1.76			###	###	0.1
2009-Aug-12 Wed	1.745	1.785	1.74	1.77			76.2	76.2	###
2009-Aug-11 Tue	1.71	1.755	1.7	1.755	4,917,849	8,495,584	###	###	0.1
2009-Aug-10 Mon	###	1.745	###	###	6,919,053	6,036,873	###	###	0.0
2009-Aug-07 Fri	1.72	1.745	###	###			29.6	29.6	0.0
2009-Aug-06 Thu	1.72	###	1.72	###			###	###	0.0
2009-Aug-05 Wed	1.79	1.79	###	###			###	###	0.0
2009-Aug-04 Tue	1.8	###	1.74	1.76	17,858,676	15,537,048	26.1	26.1	0.1
2009-Aug-03 Mon	1.74	1.775	1.73	1.77	4,946,242	8,668,289	###	###	###
2009-Jul-31 Fri	1.745	###	###	###			21.0	21.0	0.0
2009-Jul-30 Thu	1.75	1.76	###	1.745	4,835,141	4,254,924	28.1	28.1	0.1
2009-Jul-29 Wed	1.745	1.75	###	###	4,225,185	###	21.6	21.6	0.0
2009-Jul-28 Tue	1.745	1.75	1.7	1.71			###	###	0.1
2009-Jul-27 Mon	1.79	1.79	1.72	1.74			15.9	15.9	0.1
2009-Jul-24 Fri	1.79	1.8	###	1.745			20.1	20.1	0.1
2009-Jul-23 Thu	1.785	1.81	###	1.78	8,511,253	7,702,683	26.4	26.4	0.1
2009-Jul-22 Wed	1.75	1.8	1.725	1.78			80.0	80.0	0.1
2009-Jul-21 Tue	1.775	1.785	1.74	1.74	3,978,087	7,011,378	###	###	0.1
2009-Jul-20 Mon	1.78	1.78	1.75	###			25.3	25.3	0.0
2009-Jul-17 Fri	1.77	1.785	###	1.745	6,161,151	5,498,827	24.1	24.1	0.1
2009-Jul-16 Thu	1.755	1.76	###	1.74			###	###	0.1
2009-Jul-15 Wed	1.725	1.725	1.675	1.71			20.6	20.6	0.1
2009-Jul-14 Tue	###	###	###	###			###	###	0.0
2009-Jul-13 Mon	###	###	1.645	###	6,808,479	5,599,973	81.4	81.4	0.0
2009-Jul-10 Fri	###	1.685	1.655	###			23.5	23.5	0.0
2009-Jul-09 Thu	1.655	###	1.625	1.645			###	###	0.1
2009-Jul-08 Wed	###	1.675	###	1.675	9,645,629	###	###	###	###
2009-Jul-07 Tue	1.685	1.685	###	###			27.7	27.7	0.0
2009-Jul-06 Mon	###	###	###	###	5,384,643	0	###	###	0.0
2009-Jul-03 Fri	###	###	###	###			###	###	0.0
2009-Jul-02 Thu	###	###	###	###	12,124,646	0	80.7	80.7	0.0
2009-Jul-01 Wed	###	###	###	1.655	17,495,083	0	###	###	0.1
2009-Jun-30 Tue	1.675	###	###	###			###	###	0.0
2009-Jun-29 Mon	###	###	###	###	6,126,085	0	79.5	79.5	0.0
2009-Jun-26 Fri	###	###	###	###	5,138,973	0	###	###	0.0
2009-Jun-25 Thu	1.655	1.675	###	###			###	###	0.0
2009-Jun-24 Wed	1.625	###	###	###	6,583,183	0	72.0	72.0	0.0
2009-Jun-23 Tue	###	###	###	###			###	###	0.0
2009-Jun-22 Mon	1.685	###	###	1.675			###	###	###
2009-Jun-19 Fri	###	1.685	1.645	1.655			###	###	0.1
2009-Jun-18 Thu	###	1.655	###	###	11,789,621	###	###	###	0.0
2009-Jun-17 Wed	###	###	###	###	6,852,225	0	###	###	0.0
2009-Jun-16 Tue	1.575	###	1.575	###	9,571,423	###	###	###	0.0
2009-Jun-15 Mon	###	###	###	###			39.7	39.7	0.0
2009-Jun-12 Fri	###	###	###	###	9,216,228	0	18.2	18.2	0.0
2009-Jun-11 Thu	###	###	###	###	7,807,323	0	###	###	0.0
2009-Jun-10 Wed	###	###	###	1.625	9,720,348	0	71.4	71.4	###
2009-Jun-09 Tue	###	###	###	###	13,122,426	0	###	###	0.0
2009-Jun-05 Fri	###	1.71	###	###	11,553,887	9,878,573	8.2	8.2	0.0
2009-Jun-04 Thu	1.75	1.75	###	1.655	10,537,183	###	7.6	7.6	0.1
2009-Jun-03 Wed	1.625	1.75	###	1.75			###	###	0.1
2009-Jun-02 Tue	###	###	###	###			###	###	0.0
2009-Jun-01 Mon	###	1.655	###	1.645	11,782,728	###	###	###	0.1
2009-May-29 Fri	1.575	###	1.56	###	13,694,423	10,681,649	###	###	0.0
2009-May-28 Thu	1.56	1.58	1.55	1.57	11,760,782	18,405,623	74.5	74.5	0.1
2009-May-27 Wed	###	1.645	###	1.57			10.8	10.8	0.1
2009-May-26 Tue	###	1.625	1.58	###			###	###	0.0
2009-May-25 Mon	1.59	###	1.585	###	5,995,642	4,751,546	75.6	75.6	0.0
2009-May-22 Fri	###	###	1.58	###	9,852,774	###	74.9	74.9	0.0
2009-May-21 Thu	###	###	1.56	1.625			###	###	###
2009-May-20 Wed	1.54	###	1.54	###			81.4	81.4	0.0
2009-May-19 Tue	1.52	1.54	1.485	1.54	13,922,777	###	79.0	79.0	###
2009-May-18 Mon	1.44	1.47	1.42	1.45	6,758,353	9,765,820	###	###	###
2009-May-15 Fri	1.48	1.5	###	###			17.4	17.4	0.0
2009-May-14 Thu	###	###	###	1.45	12,760,757	0	###	###	###
2009-May-13 Wed	1.5	1.5	1.455	1.49	14,670,171	21,675,177	32.1	32.1	###
2009-May-12 Tue	1.51	###	###	1.51	7,029,545	0	74.6	74.6	0.1
2009-May-11 Mon	1.53	1.55	1.5	1.5			###	###	0.1
2009-May-08 Fri	1.5	###	1.49	1.51	9,578,875	###	64.9	64.9	0.1
2009-May-07 Thu	1.54	1.55	1.48	1.485			###	###	###
2009-May-06 Wed	1.585	###	1.545	1.55	10,871,357	8,398,123	23.2	23.2	###
2009-May-05 Tue	1.645	1.645	1.57	1.585			###	###	###
2009-May-04 Mon	###	1.675	1.585	###			###	###	0.0
2009-May-01 Fri	###	1.675	###	1.655			###	###	0.1
2009-Apr-30 Thu	1.7	1.7	1.625	1.645			14.3	14.3	0.1
2009-Apr-29 Wed	1.645	1.675	1.625	###	6,199,385	10,228,985	69.0	69.0	0.0
2009-Apr-28 Tue	1.57	###	1.56	###	4,658,985	###	90.2	90.2	0.0
2009-Apr-27 Mon	1.555	###	###	1.55	3,455,227	0	###	###	###
2009-Apr-24 Fri	1.51	1.545	1.51	###			81.6	81.6	0.0
2009-Apr-23 Thu	1.48	###	1.475	1.51	6,959,781	###	77.1	77.1	0.1
2009-Apr-22 Wed	###	1.54	1.485	1.485	8,766,275	###	16.8	16.8	###
2009-Apr-21 Tue	1.56	1.56	1.49	1.52			###	###	0.1
2009-Apr-20 Mon	1.59	###	1.56	###			###	###	0.0
2009-Apr-17 Fri	1.58	###	1.57	1.59			###	###	###
2009-Apr-16 Thu	1.58	1.585	1.53	1.57			###	###	0.1
2009-Apr-15 Wed	###	1.685	1.53	1.53	22,737,380	###	5.2	5.2	###
2009-Apr-14 Tue	###	1.7	###	###	4,840,123	###	67.1	67.1	0.0
2009-Apr-09 Thu	1.58	###	1.56	###	3,217,023	2,509,277	###	###	0.0
2009-Apr-08 Wed	1.54	1.585	###	1.58			###	###	0.1
2009-Apr-07 Tue	1.57	1.58	1.5	1.55			###	###	###
2009-Apr-06 Mon	###	###	1.53	1.54			###	###	###
2009-Apr-03 Fri	###	###	1.54	###			67.3	67.3	0.0
2009-Apr-02 Thu	###	###	1.56	1.58	11,012,581	###	###	###	0.1
2009-Apr-01 Wed	###	###	###	###	4,052,179	0	28.4	28.4	0.0
2009-Mar-31 Tue	###	1.725	###	###			16.4	16.4	0.0
2009-Mar-30 Mon	###	###	###	###	2,875,746	0	75.7	75.7	0.0
2009-Mar-27 Fri	1.685	1.73	###	1.7	2,197,648	###	###	###	###
2009-Mar-26 Thu	###	1.725	1.685	1.7			###	###	###
2009-Mar-25 Wed	###	1.745	1.72	###			###	###	0.0
2009-Mar-24 Tue	###	1.7	###	1.7	5,081,472	4,319,251	###	###	###
2009-Mar-23 Mon	###	###	1.585	###			###	###	0.0
2009-Mar-20 Fri	1.585	###	1.58	1.58			###	###	0.1
2009-Mar-19 Thu	###	1.625	1.585	###			###	###	0.0
2009-Mar-18 Wed	###	###	1.585	###	14,833,372	11,755,447	33.5	33.5	0.0
2009-Mar-17 Tue	1.58	###	1.56	###	5,614,644	4,379,422	###	###	0.0
2009-Mar-16 Mon	###	1.58	1.54	1.575			###	###	0.1
2009-Mar-13 Fri	###	###	###	1.59	14,950,644	0	###	###	###
2009-Mar-12 Thu	###	###	###	###	6,091,188	0	###	###	0.0
2009-Mar-11 Wed	###	###	1.56	###	13,280,251	###	###	###	0.0
2009-Mar-10 Tue	1.575	###	1.57	1.655			91.8	91.8	0.1
2009-Mar-09 Mon	1.58	###	1.555	###			81.6	81.6	0.0
2009-Mar-06 Fri	###	1.625	1.52	###	10,373,870	###	###	###	0.0
2009-Mar-05 Thu	###	###	###	###	9,381,877	0	30.6	30.6	0.0
2009-Mar-04 Wed	1.71	###	###	###			9.2	9.2	0.0
2009-Mar-03 Tue	1.59	###	1.58	1.7	5,897,570	4,659,080	94.4	94.4	###
2009-Mar-02 Mon	###	1.675	###	###	8,364,054	###	###	###	0.0
2009-Feb-27 Fri	###	###	###	1.7	6,165,484	0	###	###	###
2009-Feb-26 Thu	1.74	1.74	###	1.72			###	###	0.1
2009-Feb-25 Wed	###	1.7	###	###			82.1	82.1	0.0
2009-Feb-24 Tue	1.625	###	###	###	4,369,386	0	34.6	34.6	0.0
2009-Feb-23 Mon	###	###	###	###			87.3	87.3	0.0
2009-Feb-20 Fri	1.725	###	###	###			###	###	0.0
2009-Feb-19 Thu	1.73	1.825	1.71	1.72	10,131,383	###	###	###	0.1
2009-Feb-18 Wed	1.775	1.81	1.7	1.74	7,504,581	###	###	###	0.1
2009-Feb-17 Tue	###	###	1.79	1.8			###	###	0.1
2009-Feb-16 Mon	1.83	1.83	1.79	1.8	2,773,945	5,020,840	###	###	0.1
2009-Feb-13 Fri	1.79	1.85	1.745	1.82	4,450,924	###	71.2	71.2	###
2009-Feb-12 Thu	1.71	###	###	1.79	8,083,872	0	###	###	0.1
2009-Feb-11 Wed	###	1.74	1.625	1.73	5,601,541	###	###	###	###
2009-Feb-10 Tue	1.7	1.725	1.645	###			###	###	0.0
2009-Feb-09 Mon	1.73	1.73	1.645	1.675	9,370,250	###	###	###	###
2009-Feb-06 Fri	###	1.74	###	###	8,000,470	###	78.6	78.6	0.0
2009-Feb-05 Thu	1.55	###	1.55	###	8,380,720	6,495,058	93.0	93.0	0.0
2009-Feb-04 Wed	###	1.725	1.545	###			###	###	0.0
2009-Feb-03 Tue	1.79	1.825	###	1.7			###	###	###
2009-Feb-02 Mon	1.75	1.86	1.75	1.86			###	###	0.1
2009-Jan-30 Fri	1.76	###	1.725	1.8	4,515,527	3,894,642	78.4	78.4	0.1
2009-Jan-29 Thu	1.72	1.76	###	1.76			###	###	0.1
2009-Jan-28 Wed	1.7	1.7	###	###	15,262,389	###	26.5	26.5	0.0
2009-Jan-27 Tue	###	1.79	1.7	1.7			###	###	###
2009-Jan-23 Fri	1.79	1.79	1.71	1.71	10,495,771	###	###	###	0.1
2009-Jan-22 Thu	1.77	###	1.745	###	5,723,473	###	###	###	0.0
2009-Jan-21 Wed	1.83	1.83	1.745	1.775			###	###	###
2009-Jan-20 Tue	1.83	1.885	1.76	1.85			87.7	87.7	0.1
2009-Jan-19 Mon	1.875	1.875	1.78	###			###	###	0.0
2009-Jan-16 Fri	1.79	1.86	1.76	1.84			###	###	###
2009-Jan-15 Thu	1.75	1.775	1.73	1.77	5,475,072	###	###	###	###
2009-Jan-14 Wed	1.8	1.825	1.775	1.775	7,255,150	###	22.6	22.6	###
2009-Jan-13 Tue	###	1.855	1.785	1.84	3,229,085	###	83.3	83.3	###
2009-Jan-12 Mon	1.825	1.86	1.8	1.82			###	###	###
2009-Jan-09 Fri	1.82	1.885	###	1.87	4,403,744	4,150,528	###	###	###
2009-Jan-08 Thu	1.82	1.85	###	1.85			80.9	80.9	0.1
2009-Jan-07 Wed	###	###	1.83	1.84			###	###	###
2009-Jan-06 Tue	1.87	###	1.825	1.87	5,488,353	5,008,122	64.9	64.9	###
2009-Jan-05 Mon	1.89	1.89	1.83	1.86	4,640,058	###	###	###	0.1
2009-Jan-02 Fri	1.845	1.89	###	1.88			72.8	72.8	0.1
2008-Dec-31 Wed	1.85	1.885	1.84	1.87			###	###	###
2008-Dec-30 Tue	###	###	###	1.87	9,897,580	0	###	###	###
2008-Dec-29 Mon	###	###	###	###			###	###	0.0
2008-Dec-24 Wed	2	###	###	2			63.7	63.7	0.1
2008-Dec-23 Tue	1.89	###	1.89	###			94.7	94.7	0.0
2008-Dec-22 Mon	1.925	###	###	###	4,298,924	0	81.7	81.7	0.0
2008-Dec-19 Fri	###	###	###	1.925			73.4	73.4	0.1
2008-Dec-18 Thu	1.785	###	1.785	###			###	###	0.0
2008-Dec-17 Wed	1.855	###	1.8	1.81	9,082,378	8,174,140	###	###	###
2008-Dec-16 Tue	1.8	1.89	1.8	1.83			83.7	83.7	###
2008-Dec-15 Mon	###	1.975	###	1.85	9,223,046	9,107,757	###	###	0.1
2008-Dec-12 Fri	1.925	###	1.86	1.86	11,346,076	10,551,850	###	###	0.1
2008-Dec-11 Thu	###	###	1.875	###	10,730,154	###	85.9	85.9	0.0
2008-Dec-10 Wed	1.85	1.975	1.85	1.955			###	###	###
2008-Dec-09 Tue	1.85	###	###	1.88	12,570,050	0	81.9	81.9	0.1
2008-Dec-08 Mon	1.82	1.875	###	1.81			###	###	###
2008-Dec-05 Fri	1.83	1.925	1.825	1.85	6,037,127	###	###	###	0.1
2008-Dec-04 Thu	###	1.975	1.87	1.89	6,736,924	###	###	###	###
2008-Dec-03 Wed	###	###	###	###	10,709,749	0	###	###	0.0
2008-Dec-02 Tue	###	###	###	###	8,961,181	0	30.0	30.0	0.0
2008-Dec-01 Mon	###	###	###	###			90.5	90.5	0.0
2008-Nov-28 Fri	###	###	###	###	6,982,279	0	###	###	0.0
2008-Nov-27 Thu	###	###	###	###	6,639,446	0	31.7	31.7	0.0
2008-Nov-26 Wed	###	###	1.985	###			80.1	80.1	0.0
2008-Nov-25 Tue	###	###	###	###			87.8	87.8	0.0
2008-Nov-24 Mon	###	###	1.89	###	5,606,373	5,298,022	###	###	0.0
2008-Nov-21 Fri	1.985	###	###	1.945	16,006,849	0	27.4	27.4	0.1
2008-Nov-20 Thu	1.82	###	1.82	2			94.8	94.8	0.1
2008-Nov-19 Wed	2	###	###	###			87.2	87.2	0.0
2008-Nov-18 Tue	###	###	###	###	6,935,782	0	31.5	31.5	0.0
2008-Nov-17 Mon	###	###	###	###	6,721,927	0	91.8	91.8	0.0
2008-Nov-14 Fri	###	###	###	###			###	###	0.0
2008-Nov-13 Thu	###	###	###	###			###	###	0.0
2008-Nov-12 Wed	###	###	###	###	9,192,945	0	###	###	0.0
2008-Nov-11 Tue	###	###	###	###	6,056,844	0	###	###	0.0
2008-Nov-10 Mon	###	###	1.86	2	4,646,870	4,321,589	###	###	0.1
2008-Nov-07 Fri	###	1.945	1.84	1.86	8,537,623	16,157,451	###	###	0.1
2008-Nov-06 Thu	2	###	###	1.985			###	###	###
2008-Nov-05 Wed	###	###	1.89	###			91.2	91.2	0.0
2008-Nov-04 Tue	###	###	###	1.985			75.3	75.3	###
2008-Nov-03 Mon	###	###	###	2			15.0	15.0	0.1
2008-Oct-31 Fri	2	###	1.89	###			71.6	71.6	0.0
2008-Oct-30 Thu	1.83	2	1.76	2	15,104,522	###	90.0	90.0	0.1
2008-Oct-29 Wed	###	###	1.73	1.73	12,135,987	10,497,628	4.9	4.9	###
2008-Oct-28 Tue	###	###	1.85	###	6,583,874	6,090,083	12.2	12.2	0.0
2008-Oct-27 Mon	1.72	###	1.7	###			97.9	97.9	0.0
2008-Oct-24 Fri	1.985	###	1.76	1.76			10.9	10.9	0.1
2008-Oct-23 Thu	2.28	2.28	2	2	9,275,376	###	5.4	5.4	0.1
2008-Oct-22 Wed	###	2.23	###	2.23	9,574,548	10,675,621	###	###	###
2008-Oct-21 Tue	###	###	2.25	###			17.5	17.5	0.0
2008-Oct-20 Mon	###	2.28	###	2.28			###	###	0.2
2008-Oct-17 Fri	###	2.28	###	###	11,348,848	12,937,686	87.9	87.9	0.0
2008-Oct-16 Thu	###	###	###	###	10,808,226	0	###	###	0.0
2008-Oct-15 Wed	###	###	###	###	9,477,481	0	38.5	38.5	0.0
2008-Oct-14 Tue	2.21	###	2	###			###	###	0.0
2008-Oct-13 Mon	###	2.23	###	###			###	###	0.0
2008-Oct-10 Fri	###	###	###	###			###	###	0.0
2008-Oct-09 Thu	2.27	###	###	###	15,197,083	0	###	###	0.0
2008-Oct-08 Wed	###	2.4	###	2.4	9,200,629	11,040,754	###	###	###
2008-Oct-07 Tue	###	###	###	###			89.1	89.1	0.0
2008-Oct-06 Mon	###	2.24	###	2.22	1,817,756	2,035,886	94.6	94.6	0.2
2008-Oct-03 Fri	###	2.25	###	2.21	2,583,253	2,906,159	84.2	84.2	0.2
2008-Oct-02 Thu	###	2.27	###	2.23			###	###	###
2008-Oct-01 Wed	2.27	###	###	###	8,605,474	0	14.7	14.7	0.0
2008-Sep-30 Tue	###	2.27	###	2.25	11,819,972	###	###	###	###
2008-Sep-29 Mon	###	2.26	###	2.21			###	###	0.2
2008-Sep-26 Fri	2.24	2.28	###	2.25	11,256,783	###	79.1	79.1	###
2008-Sep-25 Thu	2.22	###	2.22	###	3,686,221	###	###	###	0.0
2008-Sep-24 Wed	2.23	###	2.23	2.28			78.2	78.2	0.2
2008-Sep-23 Tue	###	2.25	###	2.23			85.5	85.5	###
2008-Sep-22 Mon	2.46	2.48	###	###			###	###	0.0
2008-Sep-19 Fri	2.25	2.29	2.24	2.26	45,735,047	103,589,881	60.2	60.2	###
2008-Sep-18 Thu	###	2.25	###	2.22			87.6	87.6	0.2
2008-Sep-17 Wed	###	2.23	###	2.23	13,294,787	14,823,687	###	###	###
2008-Sep-16 Tue	###	###	###	###	15,044,848	0	71.2	71.2	0.0
2008-Sep-15 Mon	###	###	###	###			81.6	81.6	0.0
2008-Sep-12 Fri	###	2.24	###	2.21	11,219,781	12,566,154	76.5	76.5	0.2
2008-Sep-11 Thu	2.22	2.27	2.21	2.22			80.7	80.7	0.2
2008-Sep-10 Wed	2.23	2.25	2.21	2.23			###	###	###
2008-Sep-09 Tue	2.28	2.28	2.22	2.25			###	###	###
2008-Sep-08 Mon	2.25	2.28	2.23	2.28	12,270,443	27,669,848	###	###	0.2
2008-Sep-05 Fri	###	2.24	###	2.21			###	###	0.2
2008-Sep-04 Thu	2.26	2.26	2.2	2.22			33.4	33.4	0.2
2008-Sep-03 Wed	2.2	2.25	###	2.23			###	###	###
2008-Sep-02 Tue	###	2.2	###	###			###	###	0.0
2008-Sep-01 Mon	###	###	###	###	9,208,350	0	27.5	27.5	0.0
2008-Aug-29 Fri	###	2.23	###	###	9,347,727	###	25.7	25.7	0.0
2008-Aug-28 Thu	###	2.21	###	###	7,182,149	7,936,274	68.0	68.0	0.0
2008-Aug-27 Wed	###	2.2	###	###	8,639,240	###	73.4	73.4	0.0
2008-Aug-26 Tue	###	###	###	###	7,036,222	0	65.4	65.4	0.0
2008-Aug-25 Mon	###	2.2	###	###	10,055,721	###	76.9	76.9	0.0
2008-Aug-22 Fri	###	###	###	###			###	###	0.0
2008-Aug-21 Thu	###	###	###	###			###	###	0.0
2008-Aug-20 Wed	###	###	###	###	14,624,229	0	###	###	0.0
2008-Aug-19 Tue	###	###	###	###	9,350,722	0	88.5	88.5	0.0
2008-Aug-18 Mon	###	###	###	###			###	###	0.0
2008-Aug-15 Fri	###	###	###	###	8,587,248	0	72.1	72.1	0.0
2008-Aug-14 Thu	###	###	###	###			27.5	27.5	0.0
2008-Aug-13 Wed	###	###	###	###			27.1	27.1	0.0
2008-Aug-12 Tue	###	###	###	###	10,457,052	0	73.8	73.8	0.0
2008-Aug-11 Mon	###	###	###	###			###	###	0.0
2008-Aug-08 Fri	###	###	###	###	5,847,083	0	###	###	0.0
2008-Aug-07 Thu	###	###	###	###	9,942,522	0	###	###	0.0
2008-Aug-06 Wed	###	###	###	###			28.5	28.5	0.0
2008-Aug-05 Tue	###	###	###	###			87.0	87.0	0.0
2008-Aug-04 Mon	###	###	###	###			###	###	0.0
2008-Aug-01 Fri	###	###	###	###	10,228,978	0	###	###	0.0
2008-Jul-31 Thu	###	###	###	###	14,762,576	0	###	###	0.0
2008-Jul-30 Wed	2	###	###	###			###	###	0.0
2008-Jul-29 Tue	###	###	1.945	###	3,205,952	3,117,788	34.3	34.3	0.0
2008-Jul-28 Mon	###	###	1.945	###			###	###	0.0
2008-Jul-25 Fri	###	###	###	###	7,784,251	0	87.1	87.1	0.0
2008-Jul-24 Thu	###	###	2	###			###	###	0.0
2008-Jul-23 Wed	###	###	1.945	2	16,331,322	###	###	###	0.1
2008-Jul-22 Tue	###	###	1.87	###			72.5	72.5	0.0
2008-Jul-21 Mon	###	1.945	1.87	###			76.9	76.9	0.0
2008-Jul-18 Fri	1.825	1.87	1.81	###	7,813,745	###	85.5	85.5	0.0
2008-Jul-17 Thu	1.78	1.85	1.745	1.85			88.3	88.3	0.1
2008-Jul-16 Wed	1.74	1.79	1.72	1.775			###	###	###
2008-Jul-15 Tue	###	###	1.77	1.78	10,775,184	###	10.0	10.0	0.1
2008-Jul-14 Mon	1.86	###	1.825	###			78.7	78.7	0.0
2008-Jul-11 Fri	###	###	###	###			19.9	19.9	0.0
2008-Jul-10 Thu	###	###	1.89	1.955	14,505,970	13,708,141	78.6	78.6	###
2008-Jul-09 Wed	###	1.955	###	###	11,144,389	10,893,640	38.7	38.7	0.0
2008-Jul-08 Tue	###	###	1.89	1.89	20,680,321	###	29.7	29.7	###
2008-Jul-07 Mon	1.81	###	1.81	###			94.6	94.6	0.0
2008-Jul-04 Fri	###	###	###	1.88	6,476,486	0	19.6	19.6	0.1
2008-Jul-03 Thu	1.86	1.89	###	1.875			80.0	80.0	###
2008-Jul-02 Wed	1.87	###	1.84	1.88			###	###	0.1
2008-Jul-01 Tue	1.825	###	###	1.855	32,435,458	0	###	###	0.1
2008-Jun-30 Mon	###	###	1.85	1.85			19.3	19.3	0.1
2008-Jun-27 Fri	###	###	###	###	7,579,840	0	74.2	74.2	0.0
2008-Jun-26 Thu	###	###	###	###			###	###	0.0
2008-Jun-25 Wed	1.925	###	###	1.975	13,442,423	0	83.2	83.2	###
2008-Jun-24 Tue	###	###	###	###	24,581,341	0	###	###	0.0
2008-Jun-23 Mon	###	###	1.985	###	9,283,550	9,213,923	73.4	73.4	0.0
2008-Jun-20 Fri	###	###	###	###			###	###	0.0
2008-Jun-19 Thu	###	###	###	###	16,589,142	0	37.7	37.7	0.0
2008-Jun-18 Wed	###	###	###	###	12,525,620	0	###	###	0.0
2008-Jun-17 Tue	###	###	###	###	9,019,927	0	78.3	78.3	0.0
2008-Jun-16 Mon	2	###	###	###	5,910,372	0	86.5	86.5	0.0
2008-Jun-13 Fri	###	###	###	2			###	###	0.1
2008-Jun-12 Thu	###	###	###	###			###	###	0.0
2008-Jun-11 Wed	###	###	###	###	10,219,874	0	###	###	0.0
2008-Jun-10 Tue	###	###	###	###	7,029,727	0	###	###	0.0
2008-Jun-06 Fri	###	###	###	###			###	###	0.0
2008-Jun-05 Thu	###	###	###	###	7,794,747	0	43.0	43.0	0.0
2008-Jun-04 Wed	###	###	###	###	10,975,580	0	###	###	0.0
2008-Jun-03 Tue	###	###	###	###			80.1	80.1	0.0
2008-Jun-02 Mon	###	###	###	###			39.4	39.4	0.0
2008-May-30 Fri	###	###	###	###			13.8	13.8	0.0
2008-May-29 Thu	###	###	###	###			68.5	68.5	0.0
2008-May-28 Wed	###	###	###	###			75.8	75.8	0.0
2008-May-27 Tue	###	###	###	###			###	###	0.0
2008-May-26 Mon	###	###	###	###			76.1	76.1	0.0
2008-May-23 Fri	###	###	###	###	5,412,284	0	###	###	0.0
2008-May-22 Thu	###	###	###	###			65.3	65.3	0.0
2008-May-21 Wed	###	###	###	###	4,945,928	0	67.7	67.7	0.0
2008-May-20 Tue	###	###	###	###	2,706,975	0	###	###	0.0
2008-May-19 Mon	###	###	###	###	8,232,952	0	67.2	67.2	0.0
2008-May-16 Fri	###	2.2	###	###			65.2	65.2	0.0
2008-May-15 Thu	###	2.2	###	###	4,613,872	5,075,259	67.1	67.1	0.0
2008-May-14 Wed	2.2	2.22	###	2.2	6,650,881	7,382,477	65.8	65.8	0.2
2008-May-13 Tue	2.22	2.24	###	2.2			###	###	0.2
2008-May-12 Mon	###	2.22	###	2.21			###	###	0.2
2008-May-09 Fri	###	2.22	###	2.21			###	###	0.2
2008-May-08 Thu	###	2.21	###	2.2			###	###	0.2
2008-May-07 Wed	2.2	2.22	###	###			37.3	37.3	0.0
2008-May-06 Tue	2.23	2.25	2.2	2.21			28.1	28.1	0.2
2008-May-05 Mon	2.26	2.27	2.23	2.25			###	###	###
2008-May-02 Fri	2.23	2.27	2.23	2.27			78.1	78.1	0.2
2008-May-01 Thu	2.24	2.28	2.2	2.22			###	###	0.2
2008-Apr-30 Wed	2.24	2.29	2.21	2.24			###	###	###
2008-Apr-29 Tue	2.21	2.29	2.21	2.27	7,945,046	17,876,353	85.0	85.0	0.2
2008-Apr-28 Mon	2.22	2.24	2.2	2.24	7,979,586	17,714,680	76.4	76.4	###
2008-Apr-24 Thu	###	2.21	###	2.2	8,018,841	###	83.9	83.9	0.2
2008-Apr-23 Wed	2.2	2.22	###	###			###	###	0.0
2008-Apr-22 Tue	2.22	2.22	###	2.2			###	###	0.2
2008-Apr-21 Mon	###	2.24	###	2.2			###	###	0.2
2008-Apr-18 Fri	###	###	###	###	9,737,784	0	73.4	73.4	0.0
2008-Apr-17 Thu	2.23	2.24	###	###	7,780,827	8,714,526	20.3	20.3	0.0
2008-Apr-16 Wed	###	2.2	###	2.2	4,797,940	###	72.6	72.6	0.2
2008-Apr-15 Tue	###	2.21	###	###	6,392,181	###	68.1	68.1	0.0
2008-Apr-14 Mon	###	###	###	###			74.8	74.8	0.0
2008-Apr-11 Fri	###	2.22	###	2.2	5,455,557	###	###	###	0.2
2008-Apr-10 Thu	2.25	2.26	###	2.21			28.7	28.7	0.2
2008-Apr-09 Wed	###	###	2.25	2.29			35.8	35.8	###
2008-Apr-08 Tue	2.29	###	2.26	###			###	###	0.0
2008-Apr-07 Mon	2.25	###	2.22	2.28			###	###	0.2
2008-Apr-04 Fri	2.2	2.26	###	2.25			76.9	76.9	###
2008-Apr-03 Thu	###	2.23	###	###	11,359,081	12,665,375	###	###	0.0
2008-Apr-02 Wed	2.22	2.25	###	2.2	12,498,077	###	###	###	0.2
2008-Apr-01 Tue	###	2.22	###	###			22.7	22.7	0.0
2008-Mar-31 Mon	###	2.26	###	###	21,217,720	23,976,023	31.1	31.1	0.0
2008-Mar-28 Fri	2.24	2.25	###	###	23,919,026	###	17.6	17.6	0.0
2008-Mar-27 Thu	2.25	2.29	2.25	2.28	13,990,240	31,757,844	71.7	71.7	0.2
2008-Mar-26 Wed	2.25	###	2.24	2.29			72.7	72.7	###
2008-Mar-25 Tue	2.23	2.27	2.22	2.26	23,018,682	51,676,941	72.9	72.9	###
2008-Mar-20 Thu	###	2.24	###	2.22	55,345,885	###	86.3	86.3	0.2
2008-Mar-19 Wed	###	###	###	###	13,521,748	0	87.3	87.3	0.0
2008-Mar-18 Tue	2	###	###	###	21,610,987	0	###	###	0.0
2008-Mar-17 Mon	###	###	###	###			21.4	21.4	0.0
2008-Mar-14 Fri	###	###	###	###	4,034,927	0	72.9	72.9	0.0
2008-Mar-13 Thu	###	###	###	###	8,017,520	0	42.2	42.2	0.0
2008-Mar-12 Wed	###	###	###	###			###	###	0.0
2008-Mar-11 Tue	###	###	###	###			###	###	0.0
2008-Mar-10 Mon	###	###	###	###			88.5	88.5	0.0
2008-Mar-07 Fri	###	###	2	###			39.6	39.6	0.0
2008-Mar-06 Thu	###	###	###	###	4,510,249	0	###	###	0.0
2008-Mar-05 Wed	###	###	###	###			75.2	75.2	0.0
2008-Mar-04 Tue	###	###	###	###	9,624,276	0	###	###	0.0
2008-Mar-03 Mon	###	###	###	###	9,144,950	0	40.9	40.9	0.0
2008-Feb-29 Fri	###	###	###	###	8,068,387	0	70.1	70.1	0.0
2008-Feb-28 Thu	###	2.22	###	###			###	###	0.0
2008-Feb-27 Wed	###	2.22	###	###	3,673,923	4,078,054	###	###	0.0
2008-Feb-26 Tue	###	###	###	###	5,689,186	0	###	###	0.0
2008-Feb-25 Mon	###	###	###	###			28.3	28.3	0.0
2008-Feb-22 Fri	###	###	###	###	6,434,253	0	###	###	0.0
2008-Feb-21 Thu	###	2.21	###	###			###	###	0.0
2008-Feb-20 Wed	###	2.2	###	###			###	###	0.0
2008-Feb-19 Tue	###	###	###	###			###	###	0.0
2008-Feb-18 Mon	###	###	###	###	3,306,751	0	###	###	0.0
2008-Feb-15 Fri	###	###	###	###	3,184,843	0	###	###	0.0
2008-Feb-14 Thu	###	###	###	###	1,848,544	0	75.5	75.5	0.0
2008-Feb-13 Wed	###	###	###	###	4,020,224	0	36.6	36.6	0.0
2008-Feb-12 Tue	###	###	###	###	5,216,978	0	84.0	84.0	0.0
2008-Feb-11 Mon	###	###	###	###			87.3	87.3	0.0
2008-Feb-08 Fri	2	###	2	###			78.8	78.8	0.0
2008-Feb-07 Thu	###	###	###	2	5,446,289	0	###	###	0.1
2008-Feb-06 Wed	###	###	###	###			27.8	27.8	0.0
2008-Feb-05 Tue	###	###	###	###	7,315,986	0	28.5	28.5	0.0
2008-Feb-04 Mon	###	2.22	###	###	6,056,343	6,722,540	20.7	20.7	0.0
2008-Feb-01 Fri	###	2.2	###	###			###	###	0.0
2008-Jan-31 Thu	###	###	###	###	18,365,983	0	68.6	68.6	0.0
2008-Jan-30 Wed	###	###	###	###	10,562,455	0	###	###	0.0
2008-Jan-29 Tue	###	2.2	###	###			###	###	0.0
2008-Jan-25 Fri	2.22	2.22	###	2.21			17.4	17.4	0.2
2008-Jan-24 Thu	###	2.2	###	###			70.7	70.7	0.0
2008-Jan-23 Wed	###	###	###	###	7,042,381	0	###	###	0.0
2008-Jan-22 Tue	###	###	###	###	11,262,981	0	###	###	0.0
2008-Jan-21 Mon	2.2	2.23	###	###	4,014,385	###	45.4	45.4	0.0
2008-Jan-18 Fri	###	2.25	###	2.23	7,902,223	###	###	###	###
2008-Jan-17 Thu	2.22	2.24	2.2	2.23			70.6	70.6	###
2008-Jan-16 Wed	###	###	###	###			###	###	0.0
2008-Jan-15 Tue	###	###	###	###			28.2	28.2	0.0
2008-Jan-14 Mon	###	###	###	###	7,355,621	0	###	###	0.0
2008-Jan-11 Fri	2.22	2.23	###	###	6,609,846	7,369,978	36.7	36.7	0.0
2008-Jan-10 Thu	2.22	2.23	###	2.2	9,062,971	###	###	###	0.2
2008-Jan-09 Wed	2.22	2.27	2.22	2.23	14,183,777	31,842,579	###	###	###
2008-Jan-08 Tue	###	###	2.24	2.24	8,135,626	###	21.2	21.2	###
2008-Jan-07 Mon	2.27	###	2.25	2.27	14,698,584	###	77.1	77.1	0.2
2008-Jan-04 Fri	###	###	2.29	###	4,415,627	###	79.9	79.9	0.0
2008-Jan-03 Thu	###	###	###	###	4,043,921	0	23.8	23.8	0.0
2008-Jan-02 Wed	2.27	2.4	2.27	###	2,832,248	###	89.7	89.7	0.0
2007-Dec-31 Mon	###	2.4	###	###	3,443,371	4,132,045	###	###	0.0
2007-Dec-28 Fri	###	2.4	###	###			###	###	0.0
2007-Dec-27 Thu	2.4	2.43	###	###	5,317,621	###	25.8	25.8	0.0
2007-Dec-24 Mon	2.42	2.44	###	2.42	5,399,076	6,586,872	###	###	0.2
2007-Dec-21 Fri	###	2.45	###	2.41	17,667,742	21,642,983	###	###	0.2
2007-Dec-20 Thu	2.45	2.47	2.43	2.46			74.0	74.0	0.2
2007-Dec-19 Wed	###	2.44	###	2.41	16,266,083	19,844,621	78.7	78.7	0.2
2007-Dec-18 Tue	2.28	2.44	2.27	2.44	10,526,980	###	95.9	95.9	0.2
2007-Dec-17 Mon	2.46	2.48	###	###	6,896,480	###	###	###	0.0
2007-Dec-14 Fri	2.43	2.43	###	2.41	5,428,370	###	45.0	45.0	0.2
2007-Dec-13 Thu	2.41	2.44	2.4	2.42	5,418,689	13,113,227	74.7	74.7	0.2
2007-Dec-12 Wed	2.44	2.46	2.41	2.42	3,781,125	###	26.7	26.7	0.2
2007-Dec-11 Tue	2.43	2.46	2.41	2.45	4,946,387	12,044,452	###	###	0.2
2007-Dec-10 Mon	2.42	2.46	2.41	2.42			###	###	0.2
2007-Dec-07 Fri	2.44	2.47	2.42	2.44	6,565,123	16,051,725	###	###	0.2
2007-Dec-06 Thu	2.46	2.48	2.42	2.47			###	###	###
2007-Dec-05 Wed	2.4	2.44	2.4	2.42	3,403,974	###	###	###	0.2
2007-Dec-04 Tue	2.41	2.44	###	2.44			###	###	0.2
2007-Dec-03 Mon	###	2.42	###	2.4			77.2	77.2	###
2007-Nov-30 Fri	###	2.4	###	###	6,922,247	###	###	###	0.0
2007-Nov-29 Thu	###	2.4	###	2.4	10,945,175	###	###	###	###
2007-Nov-28 Wed	###	###	###	###	7,064,075	0	###	###	0.0
2007-Nov-27 Tue	###	###	###	###	12,971,143	0	###	###	0.0
2007-Nov-26 Mon	###	###	###	###			###	###	0.0
2007-Nov-23 Fri	###	###	###	###			###	###	0.0
2007-Nov-22 Thu	###	###	2.28	###			###	###	0.0
2007-Nov-21 Wed	###	###	2.29	###			###	###	0.0
2007-Nov-20 Tue	###	###	###	###			###	###	0.0
2007-Nov-19 Mon	###	###	###	###			78.1	78.1	0.0
2007-Nov-16 Fri	###	###	2.27	2.28	4,514,942	5,124,459	20.7	20.7	0.2
2007-Nov-15 Thu	###	###	2.28	2.29	6,044,353	###	###	###	###
2007-Nov-14 Wed	2.28	###	2.27	###			###	###	0.0
2007-Nov-13 Tue	2.24	2.28	2.21	2.26			###	###	###
2007-Nov-12 Mon	2.26	2.27	2.22	2.22	5,681,557	###	###	###	0.2
2007-Nov-09 Fri	2.27	###	2.26	2.27	2,700,320	###	66.8	66.8	0.2
2007-Nov-08 Thu	###	###	2.26	###	4,383,155	###	###	###	0.0
2007-Nov-07 Wed	###	###	###	###	2,149,721	0	74.9	74.9	0.0
2007-Nov-06 Tue	###	###	2.29	###			###	###	0.0
2007-Nov-05 Mon	###	###	2.27	2.29	8,570,481	###	###	###	###
2007-Nov-02 Fri	2.42	2.42	###	###	10,871,541	###	6.8	6.8	0.0
2007-Nov-01 Thu	2.45	2.45	2.43	2.43	5,256,353	###	###	###	###
2007-Oct-31 Wed	2.42	2.45	###	2.44	4,557,626	###	###	###	0.2
2007-Oct-30 Tue	###	2.43	###	2.41	864,921	1,050,879	74.6	74.6	0.2
2007-Oct-29 Mon	2.4	2.43	###	2.4	2,285,374	2,776,729	68.3	68.3	###
2007-Oct-26 Fri	2.41	2.41	###	###			26.4	26.4	0.0
2007-Oct-25 Thu	###	2.42	###	2.42			###	###	0.2
2007-Oct-24 Wed	2.4	2.42	###	2.4			###	###	###
2007-Oct-23 Tue	###	2.4	###	###			###	###	0.0
2007-Oct-22 Mon	###	###	2.29	###	3,333,945	###	69.8	69.8	0.0
2007-Oct-19 Fri	###	###	###	###			35.6	35.6	0.0
2007-Oct-18 Thu	###	###	###	###	4,343,129	0	26.3	26.3	0.0
2007-Oct-17 Wed	###	###	###	###	5,689,876	0	###	###	0.0
2007-Oct-16 Tue	###	###	###	###	4,102,689	0	###	###	0.0
2007-Oct-15 Mon	###	###	###	###	1,636,443	0	###	###	0.0
2007-Oct-12 Fri	###	###	###	###	3,744,576	0	23.1	23.1	0.0
2007-Oct-11 Thu	###	###	###	###	2,824,474	0	63.6	63.6	0.0
2007-Oct-10 Wed	###	###	###	###	5,785,170	0	###	###	0.0
2007-Oct-09 Tue	2.4	2.4	###	###			###	###	0.0
2007-Oct-08 Mon	###	2.41	###	###	3,238,457	3,902,340	67.7	67.7	0.0
2007-Oct-05 Fri	2.42	2.42	###	###			16.7	16.7	0.0
2007-Oct-04 Thu	2.44	2.46	###	###			21.1	21.1	0.0
2007-Oct-03 Wed	2.41	2.45	2.41	2.42			71.4	71.4	0.2
2007-Oct-02 Tue	2.43	2.44	###	2.43			###	###	###
2007-Oct-01 Mon	###	2.44	###	###			###	###	0.0
2007-Sep-28 Fri	2.43	2.44	###	###	10,283,656	###	18.6	18.6	0.0
2007-Sep-27 Thu	2.46	2.46	###	2.43	16,514,523	###	###	###	###
2007-Sep-26 Wed	2.42	2.45	2.42	2.44	8,842,722	21,532,028	###	###	0.2
2007-Sep-25 Tue	2.4	2.45	###	2.41	6,310,072	###	###	###	0.2
2007-Sep-24 Mon	2.43	2.43	###	2.41			28.0	28.0	0.2
2007-Sep-21 Fri	###	###	###	###			72.8	72.8	0.0
2007-Sep-20 Thu	2.41	2.41	###	###	11,629,053	###	30.6	30.6	0.0
2007-Sep-19 Wed	2.4	2.41	###	###			###	###	0.0
2007-Sep-18 Tue	2.4	2.41	###	###			###	###	0.0
2007-Sep-17 Mon	###	2.41	###	###	3,286,649	###	76.2	76.2	0.0
2007-Sep-14 Fri	2.44	2.44	###	2.41	3,929,677	###	###	###	0.2
2007-Sep-13 Thu	###	###	###	###			72.5	72.5	0.0
2007-Sep-12 Wed	###	###	###	###	5,870,948	0	###	###	0.0
2007-Sep-11 Tue	###	###	###	###	2,959,288	0	###	###	0.0
2007-Sep-10 Mon	###	###	###	###			###	###	0.0
2007-Sep-07 Fri	###	2.4	###	###			67.3	67.3	0.0
2007-Sep-06 Thu	###	###	###	###			###	###	0.0
2007-Sep-05 Wed	###	2.41	###	###			32.7	32.7	0.0
2007-Sep-04 Tue	###	2.4	###	###	5,382,929	###	70.9	70.9	0.0
2007-Sep-03 Mon	###	###	###	###	1,678,543	0	66.6	66.6	0.0
2007-Aug-31 Fri	###	###	###	###	6,637,245	0	###	###	0.0
2007-Aug-30 Thu	###	###	###	###	21,094,183	0	32.3	32.3	0.0
2007-Aug-29 Wed	###	###	###	###	11,100,855	0	62.2	62.2	0.0
2007-Aug-28 Tue	###	###	###	###	12,261,350	0	###	###	0.0
2007-Aug-27 Mon	###	###	###	###			20.9	20.9	0.0