(CGF) CHALLENGER LIMITED Daily Prices Page 3

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

_{Currently Wed 24-May-22 06:39:53 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(CGF) CHALLENGER LIMITED Daily Prices Page 3...

TOC Company Info for CGF Limits

Company Details for (CGF) CHALLENGER LIMITED

Listing Code	CGF
Listing Name	CHALLENGER LIMITED
GICS Sector	Financial Services
ISIN Name	CHALLENGER F.S.G.LTD
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000CGF5

Maximum Price date available .. Tuesday 21st May 2024
Latest price with VOLUME for CGF .. Friday 17th May 2024

CGF 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	0.43	###	0.0
MAX	14.42	130,095,842	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for CGF Bottom

End of day Prices (full format),

3600 Days for (CGF) CHALLENGER LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.3
2009-Nov-25 Wed	###	###	###	###			###	###	0.0
2009-Nov-24 Tue	###	###	###	###			###	###	0.0
2009-Nov-23 Mon	###	4.21	###	###			22.3	22.3	0.0
2009-Nov-20 Fri	###	###	###	###			71.2	71.2	0.0
2009-Nov-19 Thu	4.27	###	###	###	3,603,940	0	17.8	17.8	0.0
2009-Nov-18 Wed	4.2	###	###	4.25	4,450,958	0	###	###	###
2009-Nov-17 Tue	###	###	###	###			###	###	0.0
2009-Nov-16 Mon	###	4.29	###	4.22	7,985,241	17,128,341	84.5	84.5	###
2009-Nov-13 Fri	3.89	###	3.83	###	5,025,449	###	88.4	88.4	0.0
2009-Nov-12 Thu	3.85	###	3.82	3.88	1,959,882	3,743,374	77.7	77.7	0.3
2009-Nov-11 Wed	3.85	3.87	3.76	3.8	3,073,278	11,724,555	25.9	25.9	###
2009-Nov-10 Tue	###	###	3.78	3.86			23.9	23.9	0.3
2009-Nov-09 Mon	3.77	###	3.75	3.85			###	###	0.3
2009-Nov-06 Fri	###	3.74	###	###	2,893,888	5,411,570	63.1	63.1	0.0
2009-Nov-05 Thu	3.71	3.73	3.58	###			22.4	22.4	0.0
2009-Nov-04 Wed	###	###	3.58	###	4,468,852	7,999,245	81.1	81.1	0.0
2009-Nov-03 Tue	###	3.71	3.59	###	2,195,620	###	###	###	0.0
2009-Nov-02 Mon	3.57	###	3.46	3.56	2,067,944	3,577,543	###	###	0.3
2009-Oct-30 Fri	###	3.8	###	3.75			###	###	0.3
2009-Oct-29 Thu	3.7	3.7	3.45	3.57	3,916,253	###	###	###	0.3
2009-Oct-28 Wed	3.85	3.87	3.74	3.77			30.5	30.5	###
2009-Oct-27 Tue	3.8	###	3.8	3.85			###	###	0.3
2009-Oct-26 Mon	3.81	###	3.8	3.87			###	###	###
2009-Oct-23 Fri	###	###	3.79	3.83	3,511,657	###	21.5	21.5	###
2009-Oct-22 Thu	3.88	3.89	3.84	3.87			38.1	38.1	###
2009-Oct-21 Wed	3.89	###	3.84	3.89			67.4	67.4	0.3
2009-Oct-20 Tue	3.85	###	3.85	###			76.3	76.3	0.0
2009-Oct-19 Mon	3.75	3.75	###	###			###	###	0.0
2009-Oct-16 Fri	3.81	3.82	3.71	3.73	2,778,442	###	21.4	21.4	###
2009-Oct-15 Thu	3.81	###	3.79	3.8			38.9	38.9	###
2009-Oct-14 Wed	###	3.77	###	3.73	1,999,928	###	###	###	###
2009-Oct-13 Tue	###	###	3.57	###	1,833,550	3,272,886	67.3	67.3	0.0
2009-Oct-12 Mon	###	###	3.51	3.58	2,075,378	3,642,288	###	###	0.3
2009-Oct-09 Fri	3.56	###	3.55	3.58			71.5	71.5	0.3
2009-Oct-08 Thu	###	3.53	###	3.43	11,609,956	20,491,572	###	###	0.2
2009-Oct-07 Wed	###	3.43	###	###			65.3	65.3	0.0
2009-Oct-06 Tue	###	###	3.28	###	4,263,350	###	74.7	74.7	0.0
2009-Oct-05 Mon	3.26	###	3.23	3.25			37.6	37.6	0.2
2009-Oct-02 Fri	3.25	3.29	3.22	3.28			77.5	77.5	0.2
2009-Oct-01 Thu	3.42	3.44	###	###	4,251,387	7,312,385	23.7	23.7	0.0
2009-Sep-30 Wed	3.41	3.48	###	3.41			68.2	68.2	###
2009-Sep-29 Tue	###	3.49	###	3.41	2,884,457	5,033,377	###	###	###
2009-Sep-28 Mon	3.22	3.26	###	3.25	2,451,674	3,996,228	###	###	0.2
2009-Sep-25 Fri	3.23	###	3.22	3.24	3,891,552	###	###	###	###
2009-Sep-24 Thu	###	###	3.23	3.23	3,217,471	###	###	###	###
2009-Sep-23 Wed	###	###	3.25	3.28	1,754,588	###	15.3	15.3	0.2
2009-Sep-22 Tue	###	3.42	3.26	3.26	2,399,573	8,014,573	14.3	14.3	0.2
2009-Sep-21 Mon	###	3.43	3.28	###	6,900,077	23,149,758	###	###	0.0
2009-Sep-18 Fri	###	###	###	###	7,069,956	0	87.1	87.1	0.0
2009-Sep-17 Thu	###	3.28	###	###	7,234,057	11,863,853	###	###	0.0
2009-Sep-16 Wed	###	3.21	###	###	49,030,447	###	82.4	82.4	0.0
2009-Sep-15 Tue	3.25	3.26	###	###	3,020,473	4,923,370	###	###	0.0
2009-Sep-14 Mon	3.25	3.26	###	3.21			###	###	###
2009-Sep-11 Fri	3.29	3.29	3.22	3.25			###	###	0.2
2009-Sep-10 Thu	3.26	###	3.24	3.24			28.0	28.0	###
2009-Sep-09 Wed	3.29	###	3.22	3.25			29.9	29.9	0.2
2009-Sep-08 Tue	###	3.26	3	3.24			81.4	81.4	###
2009-Sep-07 Mon	3.28	3.28	###	###	5,075,285	###	###	###	0.0
2009-Sep-04 Fri	3.2	3.56	###	3.26	130,095,842	###	###	###	0.2
2009-Sep-03 Thu	###	3.25	###	###			66.0	66.0	0.0
2009-Sep-02 Wed	###	###	###	###			###	###	0.0
2009-Sep-01 Tue	###	###	###	###	2,521,844	0	###	###	0.0
2009-Aug-31 Mon	###	###	###	###			40.1	40.1	0.0
2009-Aug-28 Fri	###	3.21	###	###			72.9	72.9	0.0
2009-Aug-27 Thu	###	###	###	###	3,651,783	0	70.1	70.1	0.0
2009-Aug-26 Wed	###	###	###	###	1,683,487	0	###	###	0.0
2009-Aug-25 Tue	2.86	###	2.77	###	3,528,747	###	88.6	88.6	0.0
2009-Aug-24 Mon	2.87	###	2.81	2.82	1,872,580	2,630,974	22.7	22.7	###
2009-Aug-21 Fri	2.8	2.84	2.73	2.81			82.2	82.2	###
2009-Aug-20 Thu	2.75	2.79	###	2.78	2,292,182	###	###	###	0.2
2009-Aug-19 Wed	2.79	2.88	2.74	2.74			25.5	25.5	0.2
2009-Aug-18 Tue	2.85	2.85	###	2.8			25.0	25.0	0.2
2009-Aug-17 Mon	###	###	###	###			###	###	0.0
2009-Aug-14 Fri	###	###	2.88	###	2,586,351	3,724,345	31.1	31.1	0.0
2009-Aug-13 Thu	2.75	2.86	2.75	2.86	1,949,581	5,468,574	83.4	83.4	0.2
2009-Aug-12 Wed	###	2.7	2.4	###			81.0	81.0	0.0
2009-Aug-11 Tue	###	2.72	###	###			80.8	80.8	0.0
2009-Aug-10 Mon	###	###	2.59	###			###	###	0.0
2009-Aug-07 Fri	###	###	###	###			###	###	0.0
2009-Aug-06 Thu	2.59	###	2.59	###	1,612,856	2,088,648	###	###	0.0
2009-Aug-05 Wed	###	###	2.55	2.57			28.0	28.0	###
2009-Aug-04 Tue	###	###	###	###			###	###	0.0
2009-Aug-03 Mon	###	###	2.57	###			###	###	0.0
2009-Jul-31 Fri	###	2.73	###	###			79.2	79.2	0.0
2009-Jul-30 Thu	2.71	2.71	###	###	490,552	###	9.7	9.7	0.0
2009-Jul-29 Wed	###	2.72	###	###	2,617,557	3,559,877	71.2	71.2	0.0
2009-Jul-28 Tue	2.55	###	2.52	###	1,080,275	1,361,146	82.7	82.7	0.0
2009-Jul-27 Mon	2.52	2.59	2.49	2.55	853,942	###	76.1	76.1	0.2
2009-Jul-24 Fri	2.58	2.58	2.44	2.46	1,079,447	###	###	###	0.2
2009-Jul-23 Thu	2.48	2.55	2.4	2.5			67.9	67.9	0.2
2009-Jul-22 Wed	2.51	2.58	2.49	2.5			30.4	30.4	0.2
2009-Jul-21 Tue	2.49	2.55	2.44	2.54	4,013,626	###	###	###	###
2009-Jul-20 Mon	2.44	2.49	###	2.47	1,645,785	###	74.6	74.6	###
2009-Jul-17 Fri	2.5	2.51	2.41	2.44	800,848	1,970,086	17.3	17.3	0.2
2009-Jul-16 Thu	2.55	2.55	2.43	2.5	1,985,243	4,943,255	###	###	0.2
2009-Jul-15 Wed	###	2.45	###	2.41	3,683,555	4,512,354	82.2	82.2	0.2
2009-Jul-14 Tue	2.25	###	2.23	###	2,007,375	2,238,223	80.4	80.4	0.0
2009-Jul-13 Mon	2.2	2.25	###	###			###	###	0.0
2009-Jul-10 Fri	###	2.2	###	###	295,321	324,853	85.4	85.4	0.0
2009-Jul-09 Thu	###	###	###	###	817,476	0	69.7	69.7	0.0
2009-Jul-08 Wed	###	###	###	###	1,283,887	0	82.8	82.8	0.0
2009-Jul-07 Tue	###	2.22	###	###	554,825	615,855	###	###	0.0
2009-Jul-06 Mon	###	###	###	###	568,880	0	###	###	0.0
2009-Jul-03 Fri	###	###	###	###	956,350	0	###	###	0.0
2009-Jul-02 Thu	2.2	2.2	###	###	1,396,529	1,536,181	###	###	0.0
2009-Jul-01 Wed	###	2.23	###	###	1,104,340	###	76.2	76.2	0.0
2009-Jun-30 Tue	2.22	2.27	###	2.24			74.0	74.0	###
2009-Jun-29 Mon	2.27	###	2.21	2.22	1,465,843	1,619,756	28.0	28.0	0.2
2009-Jun-26 Fri	2.41	2.43	###	###			14.6	14.6	0.0
2009-Jun-25 Thu	###	2.49	###	2.41			74.9	74.9	0.2
2009-Jun-24 Wed	2.28	###	2.26	###			###	###	0.0
2009-Jun-23 Tue	###	###	###	2.26	1,186,129	0	35.2	35.2	###
2009-Jun-22 Mon	2.2	###	2.2	###	1,287,528	1,416,280	94.7	94.7	0.0
2009-Jun-19 Fri	2.28	###	###	###	2,591,928	0	###	###	0.0
2009-Jun-18 Thu	2.28	2.42	2.22	###			82.1	82.1	0.0
2009-Jun-17 Wed	###	###	###	2.23	1,534,576	0	21.2	21.2	###
2009-Jun-16 Tue	###	2.42	###	###	1,493,749	###	21.5	21.5	0.0
2009-Jun-15 Mon	###	###	2.4	2.42			6.6	6.6	0.2
2009-Jun-12 Fri	2.58	2.75	2.58	###	2,023,273	5,392,022	###	###	0.0
2009-Jun-11 Thu	2.56	###	2.53	###	1,933,445	###	80.0	80.0	0.0
2009-Jun-10 Wed	2.48	###	2.44	2.52	3,934,349	###	76.4	76.4	###
2009-Jun-09 Tue	2.43	2.48	2.43	2.44			###	###	0.2
2009-Jun-05 Fri	2.47	2.52	2.42	2.44			###	###	0.2
2009-Jun-04 Thu	2.46	2.47	###	2.42			###	###	0.2
2009-Jun-03 Wed	###	2.56	###	2.48			85.8	85.8	0.2
2009-Jun-02 Tue	2.2	###	###	###			91.5	91.5	0.0
2009-Jun-01 Mon	###	###	###	###	2,355,327	0	###	###	0.0
2009-May-29 Fri	###	###	###	###	1,831,656	0	###	###	0.0
2009-May-28 Thu	###	###	###	###	2,138,158	0	78.8	78.8	0.0
2009-May-27 Wed	###	###	###	###			###	###	0.0
2009-May-26 Tue	###	###	###	###			###	###	0.0
2009-May-25 Mon	###	###	1.985	2	1,277,049	1,267,471	###	###	0.1
2009-May-22 Fri	###	###	###	###	2,007,425	0	17.8	17.8	0.0
2009-May-21 Thu	###	2.23	###	2.21	1,563,021	###	76.9	76.9	0.2
2009-May-20 Wed	###	###	###	###	536,941	0	85.0	85.0	0.0
2009-May-19 Tue	###	###	###	###			###	###	0.0
2009-May-18 Mon	###	###	###	###			18.1	18.1	0.0
2009-May-15 Fri	###	###	###	###			92.4	92.4	0.0
2009-May-14 Thu	###	###	###	###			83.2	83.2	0.0
2009-May-13 Wed	2	###	1.955	###			###	###	0.0
2009-May-12 Tue	###	###	1.875	###	908,248	851,482	###	###	0.0
2009-May-11 Mon	###	###	###	2			###	###	0.1
2009-May-08 Fri	2	###	2	###	564,672	564,672	###	###	0.0
2009-May-07 Thu	###	###	2	###			9.5	9.5	0.0
2009-May-06 Wed	###	###	###	###	810,586	0	###	###	0.0
2009-May-05 Tue	###	###	###	2.21	1,261,372	0	###	###	0.2
2009-May-04 Mon	###	2.21	###	###	1,156,249	1,277,655	###	###	0.0
2009-May-01 Fri	###	###	###	###	653,221	0	14.5	14.5	0.0
2009-Apr-30 Thu	1.8	2	1.8	2	1,814,272	###	96.5	96.5	0.1
2009-Apr-29 Wed	1.82	###	1.76	###			68.0	68.0	0.0
2009-Apr-28 Tue	###	1.845	1.725	###	1,078,980	1,925,979	27.6	27.6	0.0
2009-Apr-27 Mon	1.82	1.845	1.79	###			###	###	0.0
2009-Apr-24 Fri	1.675	###	1.675	1.76	749,054	###	###	###	0.1
2009-Apr-23 Thu	1.71	1.73	1.675	1.71	524,225	###	###	###	0.1
2009-Apr-22 Wed	1.73	1.845	###	1.725			###	###	###
2009-Apr-21 Tue	1.75	1.885	1.72	1.745			35.4	35.4	0.1
2009-Apr-20 Mon	1.82	###	1.82	###			###	###	0.0
2009-Apr-17 Fri	1.77	1.845	1.77	1.82			81.8	81.8	###
2009-Apr-16 Thu	1.75	1.83	1.72	###	1,612,779	2,862,682	###	###	0.0
2009-Apr-15 Wed	###	1.755	###	1.71			74.7	74.7	0.1
2009-Apr-14 Tue	###	1.8	###	1.725	1,072,247	965,022	###	###	###
2009-Apr-09 Thu	###	1.72	###	1.7			91.1	91.1	###
2009-Apr-08 Wed	###	###	1.52	###			###	###	0.0
2009-Apr-07 Tue	1.71	###	1.7	1.71			77.1	77.1	0.1
2009-Apr-06 Mon	1.75	1.77	###	###	970,527	###	22.7	22.7	0.0
2009-Apr-03 Fri	###	1.745	###	###	2,326,489	###	###	###	0.0
2009-Apr-02 Thu	1.55	###	###	###	1,132,783	0	###	###	0.0
2009-Apr-01 Wed	1.43	1.54	1.425	1.49	2,382,559	3,532,143	###	###	###
2009-Mar-31 Tue	###	1.48	###	1.46			###	###	0.1
2009-Mar-30 Mon	1.43	1.45	###	1.4	937,625	679,778	###	###	###
2009-Mar-27 Fri	###	###	###	1.425			72.3	72.3	###
2009-Mar-26 Thu	1.41	1.43	###	1.41			61.9	61.9	###
2009-Mar-25 Wed	###	###	###	1.4	1,172,626	0	###	###	###
2009-Mar-24 Tue	###	1.43	###	1.4			###	###	###
2009-Mar-23 Mon	###	1.21	1.075	1.2	2,437,385	###	###	###	0.1
2009-Mar-20 Fri	###	1.25	###	###			2.6	2.6	0.0
2009-Mar-19 Thu	1.26	1.325	1.26	###	3,795,543	###	###	###	0.0
2009-Mar-18 Wed	1.25	###	1.25	1.29	3,090,523	1,931,576	###	###	0.1
2009-Mar-17 Tue	1.055	1.2	1.055	###			96.4	96.4	0.0
2009-Mar-16 Mon	###	###	###	1.045	2,685,441	0	###	###	0.1
2009-Mar-13 Fri	###	###	###	###			###	###	0.0
2009-Mar-12 Thu	0.955	###	###	###	3,587,287	0	###	###	0.0
2009-Mar-11 Wed	###	###	###	###			91.7	91.7	0.0
2009-Mar-10 Tue	###	###	###	0.88	5,184,455	0	###	###	0.1
2009-Mar-09 Mon	###	###	0.885	###			4.1	4.1	0.0
2009-Mar-06 Fri	###	###	1.025	###	1,164,455	596,783	###	###	0.0
2009-Mar-05 Thu	###	###	1.125	###	1,302,674	732,754	22.7	22.7	0.0
2009-Mar-04 Wed	###	###	###	###			###	###	0.0
2009-Mar-03 Tue	###	###	###	###			###	###	0.0
2009-Mar-02 Mon	1.145	###	###	###			###	###	0.0
2009-Feb-27 Fri	###	1.26	###	1.175			71.0	71.0	###
2009-Feb-26 Thu	###	###	###	1.175			32.3	32.3	###
2009-Feb-25 Wed	###	###	###	###	2,392,747	0	###	###	0.0
2009-Feb-24 Tue	###	1.175	###	###	1,450,180	851,980	###	###	0.0
2009-Feb-23 Mon	###	###	###	1.175			###	###	###
2009-Feb-20 Fri	###	###	1.155	###	970,729	###	###	###	0.0
2009-Feb-19 Thu	###	###	###	###			91.2	91.2	0.0
2009-Feb-18 Wed	1.085	###	1.085	###			87.8	87.8	0.0
2009-Feb-17 Tue	###	1.2	###	###			###	###	0.0
2009-Feb-16 Mon	###	###	1.025	###			89.2	89.2	0.0
2009-Feb-13 Fri	###	###	###	###			###	###	0.0
2009-Feb-12 Thu	###	1.075	###	###	2,046,372	1,099,924	19.2	19.2	0.0
2009-Feb-11 Wed	###	###	###	###	1,579,644	0	71.4	71.4	0.0
2009-Feb-10 Tue	###	###	###	###	4,052,427	0	###	###	0.0
2009-Feb-09 Mon	###	###	###	1.045	1,243,655	0	###	###	0.1
2009-Feb-06 Fri	###	###	1.085	1.085	936,879	508,256	8.3	8.3	0.1
2009-Feb-05 Thu	1.2	1.22	###	###	1,158,983	706,979	###	###	0.0
2009-Feb-04 Wed	###	1.23	###	1.21			###	###	###
2009-Feb-03 Tue	1.22	1.345	1.175	###			###	###	0.0
2009-Feb-02 Mon	###	1.29	###	1.25	1,842,740	###	###	###	###
2009-Jan-30 Fri	1.21	1.28	1.21	1.21			66.9	66.9	###
2009-Jan-29 Thu	1.28	1.28	###	1.25			###	###	###
2009-Jan-28 Wed	1.27	1.325	###	###	1,934,956	###	79.1	79.1	0.0
2009-Jan-27 Tue	1.255	###	1.255	###	438,584	###	89.0	89.0	0.0
2009-Jan-23 Fri	###	###	1.255	1.28	1,573,186	987,174	###	###	###
2009-Jan-22 Thu	###	1.355	1.325	###	1,074,747	###	34.6	34.6	0.0
2009-Jan-21 Wed	1.375	###	###	###			15.0	15.0	0.0
2009-Jan-20 Tue	###	###	###	###			###	###	0.0
2009-Jan-19 Mon	###	1.45	###	###	923,629	###	###	###	0.0
2009-Jan-16 Fri	1.43	1.44	1.375	1.385	1,737,223	2,445,141	###	###	0.1
2009-Jan-15 Thu	###	1.485	###	###			91.8	91.8	0.0
2009-Jan-14 Wed	1.51	1.555	1.48	1.49			22.8	22.8	###
2009-Jan-13 Tue	###	###	1.56	1.57	764,870	###	###	###	0.1
2009-Jan-12 Mon	1.7	1.7	1.58	1.625			12.3	12.3	###
2009-Jan-09 Fri	1.74	1.74	1.7	###			###	###	0.0
2009-Jan-08 Thu	1.75	1.85	###	1.74			35.7	35.7	0.1
2009-Jan-07 Wed	1.79	###	1.77	1.78	728,879	645,057	26.9	26.9	0.1
2009-Jan-06 Tue	1.81	1.87	1.79	1.79	826,127	###	###	###	0.1
2009-Jan-05 Mon	###	###	1.83	1.83	975,274	892,375	###	###	###
2009-Jan-02 Fri	###	###	1.855	###	378,955	351,480	###	###	0.0
2008-Dec-31 Wed	###	###	1.85	###			###	###	0.0
2008-Dec-30 Tue	###	1.86	###	1.86	327,426	###	95.2	95.2	0.1
2008-Dec-29 Mon	###	1.78	###	###			###	###	0.0
2008-Dec-24 Wed	1.52	1.675	1.52	###	224,289	###	###	###	0.0
2008-Dec-23 Tue	1.47	1.59	1.47	1.56	307,955	471,171	92.3	92.3	###
2008-Dec-22 Mon	###	###	1.49	1.5			26.4	26.4	0.1
2008-Dec-19 Fri	1.45	###	1.43	1.49	1,231,288	880,370	###	###	###
2008-Dec-18 Thu	1.42	1.55	1.42	1.48			###	###	0.1
2008-Dec-17 Wed	1.42	1.475	###	1.42	1,249,446	###	###	###	###
2008-Dec-16 Tue	###	1.445	1.375	1.385	1,789,544	2,523,257	###	###	0.1
2008-Dec-15 Mon	###	1.48	###	1.43	722,258	534,470	79.0	79.0	0.1
2008-Dec-12 Fri	1.425	###	###	###	374,750	0	10.5	10.5	0.0
2008-Dec-11 Thu	###	1.49	1.28	1.49			###	###	###
2008-Dec-10 Wed	1.26	###	1.255	###	753,049	###	90.3	90.3	0.0
2008-Dec-09 Tue	1.275	###	1.275	1.275	2,458,070	###	76.3	76.3	###
2008-Dec-08 Mon	1.22	###	1.21	1.29	3,368,223	2,037,774	###	###	0.1
2008-Dec-05 Fri	1.085	1.24	1.085	###			96.7	96.7	0.0
2008-Dec-04 Thu	1.285	1.29	1.125	###			###	###	0.0
2008-Dec-03 Wed	1.225	###	1.22	1.23			77.3	77.3	0.1
2008-Dec-02 Tue	1.22	1.29	###	1.21			###	###	###
2008-Dec-01 Mon	###	###	1.29	###	2,114,958	1,364,147	###	###	0.0
2008-Nov-28 Fri	###	###	###	###			66.2	66.2	0.0
2008-Nov-27 Thu	###	1.41	###	###	640,881	451,821	20.6	20.6	0.0
2008-Nov-26 Wed	1.42	1.46	###	###	1,492,982	1,089,876	22.3	22.3	0.0
2008-Nov-25 Tue	1.5	1.55	1.41	###			###	###	0.0
2008-Nov-24 Mon	1.55	1.55	1.45	1.45			13.8	13.8	###
2008-Nov-21 Fri	1.4	1.58	###	1.55	2,477,423	###	91.3	91.3	###
2008-Nov-20 Thu	###	1.685	###	1.56	1,602,576	1,350,170	###	###	###
2008-Nov-19 Wed	1.74	1.75	###	###			###	###	0.0
2008-Nov-18 Tue	1.83	1.89	###	1.74			###	###	0.1
2008-Nov-17 Mon	###	###	###	1.81			16.4	16.4	###
2008-Nov-14 Fri	1.87	2	1.87	###			87.0	87.0	0.0
2008-Nov-13 Thu	1.8	###	1.77	1.85	863,725	###	88.8	88.8	0.1
2008-Nov-12 Wed	1.85	###	1.8	###			91.6	91.6	0.0
2008-Nov-11 Tue	###	###	###	###	498,226	0	26.4	26.4	0.0
2008-Nov-10 Mon	###	###	###	###			###	###	0.0
2008-Nov-07 Fri	###	1.875	###	1.855			97.1	97.1	0.1
2008-Nov-06 Thu	1.625	1.74	1.57	###			85.8	85.8	0.0
2008-Nov-05 Wed	###	1.7	1.57	###			###	###	0.0
2008-Nov-04 Tue	###	1.675	1.59	###			###	###	0.0
2008-Nov-03 Mon	###	###	###	###	1,686,528	0	62.2	62.2	0.0
2008-Oct-31 Fri	1.49	###	1.49	###	2,546,789	1,897,357	###	###	0.0
2008-Oct-30 Thu	1.45	###	1.445	1.5	3,318,278	2,397,455	75.8	75.8	0.1
2008-Oct-29 Wed	1.5	1.57	###	1.445	4,063,271	###	30.1	30.1	###
2008-Oct-28 Tue	1.51	###	1.41	###	2,996,849	2,112,778	###	###	0.0
2008-Oct-27 Mon	1.76	1.76	###	###			###	###	0.0
2008-Oct-24 Fri	###	1.88	1.75	1.785	1,488,658	###	33.1	33.1	0.1
2008-Oct-23 Thu	2	###	###	###	1,680,450	0	20.5	20.5	0.0
2008-Oct-22 Wed	###	###	###	###			32.2	32.2	0.0
2008-Oct-21 Tue	###	2.22	###	2.21	1,824,183	2,024,843	83.4	83.4	0.2
2008-Oct-20 Mon	###	###	###	###	986,078	0	###	###	0.0
2008-Oct-17 Fri	###	###	###	###	3,196,248	0	###	###	0.0
2008-Oct-16 Thu	###	###	###	###			###	###	0.0
2008-Oct-15 Wed	2.22	2.27	###	2.24			###	###	###
2008-Oct-14 Tue	2.24	###	2.22	###			79.8	79.8	0.0
2008-Oct-13 Mon	###	2.2	###	###	2,627,850	###	###	###	0.0
2008-Oct-10 Fri	2.2	2.24	###	###	3,286,488	###	30.0	30.0	0.0
2008-Oct-09 Thu	2.25	2.29	2.2	2.25	4,603,653	###	###	###	###
2008-Oct-08 Wed	###	2.29	###	2.27			93.8	93.8	0.2
2008-Oct-07 Tue	###	###	###	2.29	3,002,770	0	###	###	###
2008-Oct-06 Mon	2.4	2.4	2.2	2.2	993,185	2,284,325	###	###	0.2
2008-Oct-03 Fri	2.43	2.5	2.41	2.48			###	###	0.2
2008-Oct-02 Thu	2.55	2.58	2.49	2.5	2,422,473	###	30.2	30.2	0.2
2008-Oct-01 Wed	2.43	2.53	2.42	2.53			###	###	###
2008-Sep-30 Tue	###	2.44	###	###	3,172,529	3,870,485	92.7	92.7	0.0
2008-Sep-29 Mon	2.5	2.52	2.44	2.45			35.2	35.2	0.2
2008-Sep-26 Fri	2.45	2.48	###	2.42			37.6	37.6	0.2
2008-Sep-25 Thu	2.44	2.48	###	2.43			31.8	31.8	###
2008-Sep-24 Wed	###	2.44	###	2.43	3,067,551	###	83.1	83.1	###
2008-Sep-23 Tue	###	2.4	###	###			83.1	83.1	0.0
2008-Sep-22 Mon	2.41	2.55	###	2.4	8,311,355	10,596,977	39.1	39.1	###
2008-Sep-19 Fri	2.23	2.28	###	2.21	12,192,356	13,899,285	24.1	24.1	0.2
2008-Sep-18 Thu	###	###	1.985	###	12,508,342	12,414,529	###	###	0.0
2008-Sep-17 Wed	2.55	###	2.22	###	5,405,127	###	6.2	6.2	0.0
2008-Sep-16 Tue	###	2.44	2.25	2.44	2,219,021	###	86.3	86.3	0.2
2008-Sep-15 Mon	###	###	2.46	2.47			###	###	###
2008-Sep-12 Fri	###	###	###	###	2,316,047	0	31.5	31.5	0.0
2008-Sep-11 Thu	2.87	2.87	###	###			10.2	10.2	0.0
2008-Sep-10 Wed	2.85	###	2.82	2.84			35.5	35.5	0.2
2008-Sep-09 Tue	###	###	2.88	###	2,362,452	###	###	###	0.0
2008-Sep-08 Mon	###	###	2.88	###	2,888,851	4,159,945	###	###	0.0
2008-Sep-05 Fri	###	###	2.79	2.86	4,999,946	6,974,924	23.3	23.3	0.2
2008-Sep-04 Thu	###	###	###	3	6,906,624	0	###	###	0.2
2008-Sep-03 Wed	###	###	###	###	5,754,846	0	75.5	75.5	0.0
2008-Sep-02 Tue	2.8	###	2.79	###			91.6	91.6	0.0
2008-Sep-01 Mon	2.78	2.84	2.7	2.79			###	###	###
2008-Aug-29 Fri	###	2.87	2.58	2.74			85.4	85.4	0.2
2008-Aug-28 Thu	2.57	###	2.56	2.58	4,167,321	5,334,170	###	###	0.2
2008-Aug-27 Wed	2.57	###	2.45	2.54			25.8	25.8	###
2008-Aug-26 Tue	###	2.52	###	2.52	3,545,188	###	96.0	96.0	###
2008-Aug-25 Mon	2.27	2.51	2.27	2.41	3,654,644	###	###	###	0.2
2008-Aug-22 Fri	2.27	2.4	2.22	2.25			21.9	21.9	###
2008-Aug-21 Thu	###	2.4	###	###			###	###	0.0
2008-Aug-20 Wed	###	###	###	###			65.1	65.1	0.0
2008-Aug-19 Tue	###	2.44	###	2.4			90.9	90.9	###
2008-Aug-18 Mon	###	2.44	###	###	1,620,671	###	###	###	0.0
2008-Aug-15 Fri	2.5	2.55	2.44	2.45	1,570,454	3,918,282	21.7	21.7	0.2
2008-Aug-14 Thu	2.58	2.58	2.47	2.49			13.1	13.1	0.2
2008-Aug-13 Wed	2.5	###	2.47	2.55			###	###	0.2
2008-Aug-12 Tue	###	###	2.54	2.54			###	###	###
2008-Aug-11 Mon	###	###	2.53	###			###	###	0.0
2008-Aug-08 Fri	2.43	###	2.42	2.51	4,845,974	5,863,628	84.8	84.8	###
2008-Aug-07 Thu	2.41	2.48	###	2.46	4,926,158	###	###	###	0.2
2008-Aug-06 Wed	###	2.56	###	2.5			###	###	0.2
2008-Aug-05 Tue	2.26	###	2.23	2.29	2,476,427	###	84.4	84.4	###
2008-Aug-04 Mon	2.27	###	2.22	2.25	2,540,420	###	###	###	###
2008-Aug-01 Fri	###	###	2.21	2.28	2,749,783	###	###	###	0.2
2008-Jul-31 Thu	###	###	###	###	2,675,650	0	###	###	0.0
2008-Jul-30 Wed	###	###	2.29	2.29	3,484,378	###	27.3	27.3	###
2008-Jul-29 Tue	2.24	###	2.21	###	3,898,970	###	88.7	88.7	0.0
2008-Jul-28 Mon	2.4	2.45	2.2	2.24			###	###	###
2008-Jul-25 Fri	2.42	2.49	###	2.45	7,051,520	8,779,142	81.3	81.3	0.2
2008-Jul-24 Thu	###	###	2.5	2.52			16.2	16.2	###
2008-Jul-23 Wed	2.52	###	2.49	2.56	6,630,055	###	###	###	0.2
2008-Jul-22 Tue	2.29	2.48	2.26	2.48	5,078,727	12,036,582	96.1	96.1	0.2
2008-Jul-21 Mon	###	###	###	2.29			###	###	###
2008-Jul-18 Fri	###	###	###	###	3,548,023	0	###	###	0.0
2008-Jul-17 Thu	###	###	###	###	4,429,970	0	###	###	0.0
2008-Jul-16 Wed	###	###	###	###			###	###	0.0
2008-Jul-15 Tue	###	###	###	###			###	###	0.0
2008-Jul-14 Mon	###	2.2	###	###	2,774,426	###	###	###	0.0
2008-Jul-11 Fri	###	###	###	###	2,029,889	0	67.7	67.7	0.0
2008-Jul-10 Thu	###	2.21	###	###			###	###	0.0
2008-Jul-09 Wed	###	2.21	###	###			###	###	0.0
2008-Jul-08 Tue	###	2.22	###	###	4,217,580	###	31.6	31.6	0.0
2008-Jul-07 Mon	###	2.2	###	###	4,406,842	4,847,526	###	###	0.0
2008-Jul-04 Fri	###	###	###	###	3,468,326	0	###	###	0.0
2008-Jul-03 Thu	1.84	1.945	1.84	1.925			###	###	0.1
2008-Jul-02 Wed	1.85	1.885	###	1.845	1,089,081	1,026,458	###	###	###
2008-Jul-01 Tue	###	###	1.845	1.855			###	###	0.1
2008-Jun-30 Mon	###	###	1.89	1.89			###	###	###
2008-Jun-27 Fri	###	###	###	###			###	###	0.0
2008-Jun-26 Thu	2	###	1.985	###	5,211,382	###	###	###	0.0
2008-Jun-25 Wed	1.84	###	1.83	###	3,081,779	2,819,827	###	###	0.0
2008-Jun-24 Tue	1.88	###	###	1.885	2,917,289	0	72.7	72.7	0.1
2008-Jun-23 Mon	###	1.945	1.85	1.86			16.4	16.4	0.1
2008-Jun-20 Fri	###	###	###	2	5,879,351	0	24.4	24.4	0.1
2008-Jun-19 Thu	###	###	###	###	5,393,571	0	30.3	30.3	0.0
2008-Jun-18 Wed	2	###	###	###	5,349,723	0	92.6	92.6	0.0
2008-Jun-17 Tue	###	2	###	2	3,712,950	3,712,950	###	###	0.1
2008-Jun-16 Mon	###	2	1.86	2			###	###	0.1
2008-Jun-13 Fri	1.88	###	1.8	###	3,142,056	2,827,850	###	###	0.0
2008-Jun-12 Thu	###	###	1.825	###	4,869,878	###	28.2	28.2	0.0
2008-Jun-11 Wed	###	###	###	###			###	###	0.0
2008-Jun-10 Tue	###	###	###	2	7,669,343	0	###	###	0.1
2008-Jun-06 Fri	###	###	###	###	5,482,286	0	###	###	0.0
2008-Jun-05 Thu	1.89	###	1.875	###	7,585,675	7,111,570	97.5	97.5	0.0
2008-Jun-04 Wed	###	###	1.78	###	7,374,450	###	###	###	0.0
2008-Jun-03 Tue	###	###	###	1.84			19.5	19.5	###
2008-Jun-02 Mon	###	###	###	###	2,173,559	0	30.5	30.5	0.0
2008-May-30 Fri	###	###	1.86	###	30,464,259	###	67.6	67.6	0.0
2008-May-29 Thu	###	###	###	1.945	4,919,949	0	###	###	0.1
2008-May-28 Wed	###	###	###	###	4,084,582	0	78.8	78.8	0.0
2008-May-27 Tue	###	1.985	###	###	5,034,128	4,996,372	74.4	74.4	0.0
2008-May-26 Mon	2	###	1.81	###	7,074,881	###	###	###	0.0
2008-May-23 Fri	###	2.2	###	###	8,844,887	9,729,375	5.4	5.4	0.0
2008-May-22 Thu	2.22	2.24	###	2.21			29.7	29.7	0.2
2008-May-21 Wed	###	###	###	2.24			###	###	###
2008-May-20 Tue	###	2.25	###	2.22			###	###	0.2
2008-May-19 Mon	###	###	###	###			###	###	0.0
2008-May-16 Fri	###	###	###	###	2,686,088	0	14.9	14.9	0.0
2008-May-15 Thu	###	###	###	###	1,943,674	0	65.0	65.0	0.0
2008-May-14 Wed	2.23	2.24	###	###	1,910,152	2,139,370	###	###	0.0
2008-May-13 Tue	2.27	2.28	2.22	2.25			###	###	###
2008-May-12 Mon	2.22	2.28	###	2.26	2,249,784	2,564,753	79.6	79.6	###
2008-May-09 Fri	###	2.29	###	2.2	2,856,183	3,270,329	69.5	69.5	0.2
2008-May-08 Thu	2.2	2.25	###	###			23.4	23.4	0.0
2008-May-07 Wed	###	###	###	2.28	6,478,576	0	34.2	34.2	0.2
2008-May-06 Tue	###	###	2.25	###			###	###	0.0
2008-May-05 Mon	###	###	###	###	5,537,427	0	95.0	95.0	0.0
2008-May-02 Fri	###	###	###	###			###	###	0.0
2008-May-01 Thu	###	###	###	###			70.3	70.3	0.0
2008-Apr-30 Wed	###	###	###	###			###	###	0.0
2008-Apr-29 Tue	###	###	###	###			###	###	0.0
2008-Apr-28 Mon	###	###	###	###			###	###	0.0
2008-Apr-24 Thu	###	###	2	###	7,861,644	7,861,644	###	###	0.0
2008-Apr-23 Wed	###	###	###	###			25.1	25.1	0.0
2008-Apr-22 Tue	###	###	###	###	2,931,350	0	33.2	33.2	0.0
2008-Apr-21 Mon	###	###	2	###			23.4	23.4	0.0
2008-Apr-18 Fri	###	###	2	2			6.9	6.9	0.1
2008-Apr-17 Thu	###	###	2	###	3,659,321	3,659,321	###	###	0.0
2008-Apr-16 Wed	2.2	2.21	###	###			4.8	4.8	0.0
2008-Apr-15 Tue	2	###	2	###			###	###	0.0
2008-Apr-14 Mon	###	###	###	###			36.4	36.4	0.0
2008-Apr-11 Fri	###	###	###	###	1,309,487	0	18.9	18.9	0.0
2008-Apr-10 Thu	###	###	###	###	2,184,240	0	36.4	36.4	0.0
2008-Apr-09 Wed	2.21	2.27	###	2.2			###	###	0.2
2008-Apr-08 Tue	###	###	###	###	1,677,980	0	###	###	0.0
2008-Apr-07 Mon	###	2.22	###	###	2,402,227	2,666,471	66.7	66.7	0.0
2008-Apr-04 Fri	###	2.2	###	###	4,420,352	4,862,387	###	###	0.0
2008-Apr-03 Thu	###	###	2	###			26.7	26.7	0.0
2008-Apr-02 Wed	###	###	###	###			###	###	0.0
2008-Apr-01 Tue	1.89	###	1.855	###	18,134,926	16,820,143	###	###	0.0
2008-Mar-31 Mon	2	###	1.785	1.82	10,527,225	9,395,548	3.7	3.7	###
2008-Mar-28 Fri	2.27	###	2	2	18,547,859	18,547,859	0.9	0.9	0.1
2008-Mar-27 Thu	2.22	###	2.2	###			89.8	89.8	0.0
2008-Mar-26 Wed	###	2.44	2.2	2.29			21.0	21.0	###
2008-Mar-25 Tue	###	###	###	###			92.3	92.3	0.0
2008-Mar-20 Thu	1.84	###	1.76	###	8,496,784	###	###	###	0.0
2008-Mar-19 Wed	1.75	1.85	###	1.84			90.4	90.4	###
2008-Mar-18 Tue	1.76	1.76	1.59	###			3.9	3.9	0.0
2008-Mar-17 Mon	###	###	###	1.78			97.1	97.1	0.1
2008-Mar-14 Fri	1.88	###	1.71	1.755	4,387,487	###	4.7	4.7	0.1
2008-Mar-13 Thu	###	###	1.83	1.88			7.1	7.1	0.1
2008-Mar-12 Wed	###	###	###	###			3.7	3.7	0.0
2008-Mar-11 Tue	1.8	2.5	1.75	2			98.3	98.3	0.1
2008-Mar-10 Mon	1.51	###	1.51	###			###	###	0.0
2008-Mar-07 Fri	1.86	1.86	1.51	###	9,768,720	###	1.3	1.3	0.0
2008-Mar-06 Thu	###	###	###	###			###	###	0.0
2008-Mar-05 Wed	###	###	1.72	###	11,983,374	###	###	###	0.0
2008-Mar-04 Tue	###	2.25	###	###	7,870,449	8,854,255	44.2	44.2	0.0
2008-Mar-03 Mon	###	###	###	###			88.2	88.2	0.0
2008-Feb-29 Fri	###	###	###	2.2			###	###	0.2
2008-Feb-28 Thu	###	###	2.42	2.48			###	###	0.2
2008-Feb-27 Wed	###	###	2.57	###	4,932,577	###	###	###	0.0
2008-Feb-26 Tue	2.7	2.71	2.59	###	5,557,285	###	###	###	0.0
2008-Feb-25 Mon	2.54	2.78	2.52	2.57			###	###	###
2008-Feb-22 Fri	###	2.76	2.53	###	9,813,528	25,956,781	73.6	73.6	0.0
2008-Feb-21 Thu	###	###	###	###	1,566,986	0	###	###	0.0
2008-Feb-20 Wed	2.71	2.75	2.59	2.59			###	###	0.2
2008-Feb-19 Tue	2.76	2.79	2.58	2.7			20.4	20.4	0.2
2008-Feb-18 Mon	2.48	2.82	2.47	2.79			###	###	###
2008-Feb-15 Fri	###	2.72	2.5	2.55	6,480,884	###	###	###	0.2
2008-Feb-14 Thu	###	###	2.73	2.8	7,526,942	10,274,275	6.5	6.5	0.2
2008-Feb-13 Wed	###	###	2.79	###	8,081,428	###	###	###	0.0
2008-Feb-12 Tue	###	###	###	###			8.9	8.9	0.0
2008-Feb-11 Mon	###	3.26	###	###	3,087,147	5,032,049	###	###	0.0
2008-Feb-08 Fri	3.26	###	###	###	3,169,284	0	###	###	0.0
2008-Feb-07 Thu	###	###	###	3.28	4,173,155	0	93.0	93.0	0.2
2008-Feb-06 Wed	###	3.28	###	###			74.3	74.3	0.0
2008-Feb-05 Tue	3.55	###	###	###			###	###	0.0
2008-Feb-04 Mon	3.72	3.76	3.51	3.58	3,877,078	14,093,178	13.0	13.0	0.3
2008-Feb-01 Fri	3.54	###	3.51	###			###	###	0.0
2008-Jan-31 Thu	3.44	3.52	3.26	3.5	6,706,954	22,736,574	76.9	76.9	0.3
2008-Jan-30 Wed	###	3.7	###	3.44			11.4	11.4	0.2
2008-Jan-29 Tue	###	3.83	3.45	3.56			23.8	23.8	0.3
2008-Jan-25 Fri	3.48	###	3.26	###			82.2	82.2	0.0
2008-Jan-24 Thu	###	3.5	###	###			65.1	65.1	0.0
2008-Jan-23 Wed	###	3.71	###	###			3.3	3.3	0.0
2008-Jan-22 Tue	###	3.75	###	3.45	6,956,552	###	###	###	###
2008-Jan-21 Mon	###	###	3.41	3.51	16,863,383	###	###	###	###
2008-Jan-18 Fri	4.27	4.29	###	###			###	###	0.0
2008-Jan-17 Thu	4.5	4.59	4.46	4.52	3,333,054	###	70.6	70.6	0.3
2008-Jan-16 Wed	4.26	###	###	###			###	###	0.0
2008-Jan-15 Tue	4.46	4.51	###	4.49	3,020,120	6,810,370	79.2	79.2	###
2008-Jan-14 Mon	4.42	4.44	###	4.4			41.7	41.7	0.3
2008-Jan-11 Fri	###	4.71	4.4	4.42			###	###	0.3
2008-Jan-10 Thu	4.55	###	###	4.59			78.4	78.4	0.3
2008-Jan-09 Wed	4.55	###	4.49	4.51			36.4	36.4	0.3
2008-Jan-08 Tue	###	4.71	4.59	###	4,330,081	20,134,876	###	###	0.0
2008-Jan-07 Mon	4.51	###	###	4.53			###	###	###
2008-Jan-04 Fri	4.89	###	###	###	2,459,970	0	6.7	6.7	0.0
2008-Jan-03 Thu	4.86	4.89	4.76	4.82			28.0	28.0	0.3
2008-Jan-02 Wed	###	###	###	5			###	###	0.4
2007-Dec-31 Mon	###	###	###	###	1,263,040	0	9.3	9.3	0.0
2007-Dec-28 Fri	4.82	###	4.82	###	922,782	###	###	###	0.0
2007-Dec-27 Thu	###	###	4.8	###	689,150	###	26.0	26.0	0.0
2007-Dec-24 Mon	4.77	###	4.77	###	1,129,381	2,693,573	86.7	86.7	0.0
2007-Dec-21 Fri	4.84	###	4.73	4.73	3,337,058	7,892,142	16.6	16.6	0.3
2007-Dec-20 Thu	###	###	4.58	###	5,184,684	11,872,926	94.8	94.8	0.0
2007-Dec-19 Wed	4.87	4.88	###	4.76			###	###	###
2007-Dec-18 Tue	###	###	###	###			###	###	0.0
2007-Dec-17 Mon	###	###	###	###			###	###	0.0
2007-Dec-14 Fri	5.77	5.8	###	###	1,682,651	4,879,687	###	###	0.0
2007-Dec-13 Thu	5.85	###	5.7	5.76	1,980,184	5,643,524	###	###	###
2007-Dec-12 Wed	5.8	5.88	5.79	5.83			###	###	###
2007-Dec-11 Tue	5.82	###	5.8	###			###	###	0.0
2007-Dec-10 Mon	###	###	5.79	5.86			28.4	28.4	0.4
2007-Dec-07 Fri	5.71	###	5.7	###			###	###	0.0
2007-Dec-06 Thu	5.84	5.86	###	###			###	###	0.0
2007-Dec-05 Wed	5.73	5.81	5.71	5.75	1,129,771	6,507,480	###	###	###
2007-Dec-04 Tue	###	5.89	###	5.86	2,613,657	###	###	###	0.4
2007-Dec-03 Mon	5.8	5.85	###	###			22.8	22.8	0.0
2007-Nov-30 Fri	5.75	5.78	5.52	5.54	5,812,453	32,840,359	###	###	0.4
2007-Nov-29 Thu	###	5.83	###	###	3,574,783	###	74.0	74.0	0.0
2007-Nov-28 Wed	5.7	5.72	5.48	5.55	2,615,727	14,648,071	19.8	19.8	###
2007-Nov-27 Tue	###	5.75	5.51	5.72	2,552,089	###	81.6	81.6	0.4
2007-Nov-26 Mon	5.74	5.79	###	5.72			###	###	0.4
2007-Nov-23 Fri	5.75	5.83	5.55	5.58	1,045,928	###	13.1	13.1	0.4
2007-Nov-22 Thu	###	6	###	###	3,845,080	11,535,240	12.2	12.2	0.0
2007-Nov-21 Wed	6.23	6.24	###	###			###	###	0.0
2007-Nov-20 Tue	###	6.28	###	6.24	2,166,823	6,803,824	81.2	81.2	0.4
2007-Nov-19 Mon	###	###	###	6.24			###	###	0.4
2007-Nov-16 Fri	###	6.2	###	###			###	###	0.0
2007-Nov-15 Thu	###	###	###	###			80.5	80.5	0.0
2007-Nov-14 Wed	###	###	###	###			###	###	0.0
2007-Nov-13 Tue	5.85	###	5.8	5.8			###	###	0.4
2007-Nov-12 Mon	5.86	###	5.79	5.87	1,100,583	3,186,187	###	###	###
2007-Nov-09 Fri	###	###	5.85	###	1,331,380	3,894,286	###	###	0.0
2007-Nov-08 Thu	###	###	5.89	###	2,138,649	6,298,321	75.8	75.8	0.0
2007-Nov-07 Wed	6.22	6.26	###	###			24.8	24.8	0.0
2007-Nov-06 Tue	###	6.2	###	###			###	###	0.0
2007-Nov-05 Mon	6.29	6.29	###	###			17.2	17.2	0.0
2007-Nov-02 Fri	6.25	###	6.21	6.29			###	###	###
2007-Nov-01 Thu	###	6.43	###	6.42			72.2	72.2	0.5
2007-Oct-31 Wed	6.2	###	###	###			76.2	76.2	0.0
2007-Oct-30 Tue	6.2	6.25	###	6.2	1,899,140	###	###	###	0.4
2007-Oct-29 Mon	6.28	6.28	###	###	1,046,541	###	###	###	0.0
2007-Oct-26 Fri	6.21	6.28	###	6.23	2,871,188	###	67.6	67.6	0.4
2007-Oct-25 Thu	###	6.27	###	6.2	3,379,485	10,594,685	###	###	0.4
2007-Oct-24 Wed	###	###	###	###			###	###	0.0
2007-Oct-23 Tue	5.89	###	5.85	###	748,670	2,189,859	###	###	0.0
2007-Oct-22 Mon	###	###	5.81	5.83			29.5	29.5	###
2007-Oct-19 Fri	###	###	###	###			35.0	35.0	0.0
2007-Oct-18 Thu	###	###	###	###	2,861,822	0	29.4	29.4	0.0
2007-Oct-17 Wed	###	###	###	###	2,208,547	0	###	###	0.0
2007-Oct-16 Tue	###	6.25	###	###			###	###	0.0
2007-Oct-15 Mon	###	###	###	###	965,529	0	###	###	0.0
2007-Oct-12 Fri	###	###	###	###			###	###	0.0
2007-Oct-11 Thu	6.2	6.21	###	###	1,153,050	3,580,220	19.6	19.6	0.0
2007-Oct-10 Wed	###	6.21	###	6.2	1,318,476	###	67.7	67.7	0.4
2007-Oct-09 Tue	###	6.25	###	###	1,645,828	###	81.1	81.1	0.0
2007-Oct-08 Mon	###	6.2	###	###			69.5	69.5	0.0
2007-Oct-05 Fri	6.25	6.26	###	###			7.5	7.5	0.0
2007-Oct-04 Thu	6.44	6.5	6.24	6.27	3,755,944	###	###	###	0.4
2007-Oct-03 Wed	6.41	6.58	6.41	6.55	4,983,921	###	85.3	85.3	0.5
2007-Oct-02 Tue	6.25	###	6.23	###			###	###	0.0
2007-Oct-01 Mon	6.25	###	###	6.22	1,169,945	0	32.0	32.0	0.4
2007-Sep-28 Fri	###	###	###	6.2	3,766,879	0	86.4	86.4	0.4
2007-Sep-27 Thu	###	###	5.88	###	2,393,026	###	19.4	19.4	0.0
2007-Sep-26 Wed	###	6	###	###			###	###	0.0
2007-Sep-25 Tue	5.76	###	5.73	###	2,413,945	6,915,952	###	###	0.0
2007-Sep-24 Mon	###	5.83	5.55	5.81			86.5	86.5	###
2007-Sep-21 Fri	5.55	###	5.55	###			69.5	69.5	0.0
2007-Sep-20 Thu	###	###	5.48	5.59			###	###	###
2007-Sep-19 Wed	###	###	5.5	###			70.0	70.0	0.0
2007-Sep-18 Tue	###	###	###	5.41			15.8	15.8	###
2007-Sep-17 Mon	###	###	5.58	###	2,993,158	###	33.8	33.8	0.0
2007-Sep-14 Fri	###	5.74	###	###	1,498,479	###	27.6	27.6	0.0
2007-Sep-13 Thu	###	###	5.56	###			78.0	78.0	0.0
2007-Sep-12 Wed	5.55	###	5.5	5.52			###	###	0.4
2007-Sep-11 Tue	5.48	###	5.48	5.53			###	###	###
2007-Sep-10 Mon	5.4	5.52	###	5.5	4,689,422	###	81.0	81.0	0.4
2007-Sep-07 Fri	5.55	5.58	5.48	5.52			27.1	27.1	0.4
2007-Sep-06 Thu	###	###	5.46	5.55			19.7	19.7	###
2007-Sep-05 Wed	5.74	5.86	5.72	5.76	4,955,057	28,689,780	###	###	###
2007-Sep-04 Tue	5.52	5.72	5.52	###	6,079,184	###	86.1	86.1	0.0
2007-Sep-03 Mon	5.55	###	5.43	5.52			32.3	32.3	0.4
2007-Aug-31 Fri	5.25	5.5	5.24	5.44			###	###	0.4
2007-Aug-30 Thu	5.28	###	###	5.21			###	###	0.4
2007-Aug-29 Wed	4.88	###	4.88	###			89.8	89.8	0.0
2007-Aug-28 Tue	###	5.23	###	###			15.5	15.5	0.0
2007-Aug-27 Mon	5.4	5.44	###	###	4,386,883	11,932,321	8.4	8.4	0.0
2007-Aug-24 Fri	5	###	###	5	2,657,371	0	70.0	70.0	0.4
2007-Aug-23 Thu	###	5.22	###	5	3,199,729	###	14.6	14.6	0.4
2007-Aug-22 Wed	4.71	###	4.71	###			89.2	89.2	0.0
2007-Aug-21 Tue	###	4.88	###	4.71			###	###	###
2007-Aug-20 Mon	4.21	4.74	4.21	4.54	2,298,528	###	91.1	91.1	0.3
2007-Aug-17 Fri	###	4.45	###	###			12.8	12.8	0.0
2007-Aug-16 Thu	4.5	4.54	4.23	###			###	###	0.0
2007-Aug-15 Wed	4.77	4.78	4.57	4.58	4,352,875	###	37.2	37.2	0.3
2007-Aug-14 Tue	5	###	4.83	###	2,410,722	###	###	###	0.0
2007-Aug-13 Mon	###	5.25	5	###			73.4	73.4	0.0
2007-Aug-10 Fri	###	###	###	###			###	###	0.0
2007-Aug-09 Thu	###	5.43	###	5.21			###	###	0.4
2007-Aug-08 Wed	###	5.45	5.28	###	2,074,324	11,128,748	70.4	70.4	0.0
2007-Aug-07 Tue	5.22	5.22	###	5.2	3,197,283	###	36.8	36.8	###
2007-Aug-06 Mon	###	###	###	###	2,540,040	0	18.7	18.7	0.0
2007-Aug-03 Fri	5.26	###	###	5.22	2,247,247	0	###	###	0.4
2007-Aug-02 Thu	###	5.43	###	###			###	###	0.0
2007-Aug-01 Wed	5.47	5.5	###	5.2	3,354,448	###	###	###	###
2007-Jul-31 Tue	5.45	5.7	5.44	5.57			79.3	79.3	0.4
2007-Jul-30 Mon	###	5.53	###	5.46	2,939,752	###	###	###	###
2007-Jul-27 Fri	###	5.5	###	###			69.4	69.4	0.0
2007-Jul-26 Thu	5.74	5.79	###	5.57			16.6	16.6	0.4
2007-Jul-25 Wed	5.85	5.88	5.73	5.75	1,079,580	###	###	###	###
2007-Jul-24 Tue	5.88	6	5.87	###			76.9	76.9	0.0
2007-Jul-23 Mon	5.78	5.82	5.71	5.79			###	###	###
2007-Jul-20 Fri	###	5.78	###	5.77	848,983	###	73.5	73.5	0.4
2007-Jul-19 Thu	5.7	5.74	###	###	1,465,355	###	28.1	28.1	0.0
2007-Jul-18 Wed	5.74	5.77	###	5.7	1,840,529	5,309,926	###	###	0.4
2007-Jul-17 Tue	5.76	5.86	5.74	5.77	1,604,659	9,307,022	###	###	0.4
2007-Jul-16 Mon	5.85	5.85	5.73	5.73	586,571	3,396,246	###	###	###
2007-Jul-13 Fri	5.81	###	5.75	5.75	769,541	###	###	###	###
2007-Jul-12 Thu	5.8	5.83	5.76	5.8	530,554	###	###	###	0.4
2007-Jul-11 Wed	5.79	5.8	###	5.73	1,723,926	4,999,385	###	###	###
2007-Jul-10 Tue	###	###	5.86	5.87			19.1	19.1	###
2007-Jul-09 Mon	###	6	5.89	###			70.9	70.9	0.0
2007-Jul-06 Fri	###	###	5.87	###	1,673,484	4,911,675	###	###	0.0
2007-Jul-05 Thu	5.85	###	5.82	###			###	###	0.0
2007-Jul-04 Wed	5.7	5.84	5.7	5.81			85.2	85.2	###
2007-Jul-03 Tue	5.87	5.89	###	5.73			20.5	20.5	###
2007-Jul-02 Mon	###	###	5.85	5.85			###	###	0.4
2007-Jun-29 Fri	5.85	###	5.82	5.83			###	###	###
2007-Jun-28 Thu	5.82	5.88	5.81	5.85			64.9	64.9	0.4
2007-Jun-27 Wed	5.84	###	5.81	5.81	2,358,082	6,850,228	49.0	49.0	###
2007-Jun-26 Tue	###	###	5.84	5.85			38.7	38.7	0.4
2007-Jun-25 Mon	###	###	5.86	5.89	1,832,427	###	###	###	###
2007-Jun-22 Fri	###	###	###	###			###	###	0.0
2007-Jun-21 Thu	###	###	###	###	3,411,158	0	34.7	34.7	0.0
2007-Jun-20 Wed	###	###	###	###			89.7	89.7	0.0
2007-Jun-19 Tue	###	5.74	5.57	###			81.0	81.0	0.0
2007-Jun-18 Mon	5.7	5.76	###	###	1,616,424	###	###	###	0.0
2007-Jun-15 Fri	5.72	5.79	###	###			###	###	0.0
2007-Jun-14 Thu	5.77	5.78	5.71	5.77			66.9	66.9	0.4
2007-Jun-13 Wed	5.7	5.73	###	5.7	1,200,076	###	###	###	0.4
2007-Jun-12 Tue	###	5.78	###	5.77	1,152,482	3,330,672	85.1	85.1	0.4
2007-Jun-08 Fri	###	###	5.55	###			###	###	0.0
2007-Jun-07 Thu	5.7	5.76	###	5.71			61.7	61.7	0.4
2007-Jun-06 Wed	###	###	5.77	5.83			26.9	26.9	###
2007-Jun-05 Tue	6	6	###	###			###	###	0.0
2007-Jun-04 Mon	6	###	###	###			37.2	37.2	0.0
2007-Jun-01 Fri	###	###	###	###	3,536,158	0	###	###	0.0
2007-May-31 Thu	5.85	###	5.85	###			67.0	67.0	0.0
2007-May-30 Wed	5.77	###	5.75	5.83			79.8	79.8	###
2007-May-29 Tue	###	5.81	###	5.79			87.2	87.2	###
2007-May-28 Mon	5.75	5.77	###	###	1,350,871	###	23.9	23.9	0.0
2007-May-25 Fri	5.73	5.73	###	###			27.6	27.6	0.0
2007-May-24 Thu	5.75	5.85	5.73	5.74			###	###	0.4
2007-May-23 Wed	5.74	###	5.73	5.8	1,921,175	###	###	###	0.4
2007-May-22 Tue	5.87	5.89	###	5.71	1,228,071	###	###	###	0.4
2007-May-21 Mon	5.85	###	5.8	5.89	1,560,959	4,526,781	71.3	71.3	###
2007-May-18 Fri	5.85	5.89	5.75	5.76	1,068,679	###	###	###	###
2007-May-17 Thu	5.71	###	5.71	5.87	2,279,346	###	85.8	85.8	###
2007-May-16 Wed	5.58	5.72	5.53	###	1,861,540	###	81.2	81.2	0.0
2007-May-15 Tue	5.53	5.57	5.52	5.53	1,149,150	###	70.4	70.4	###
2007-May-14 Mon	5.53	5.59	5.51	5.53	823,849	###	68.2	68.2	###
2007-May-11 Fri	5.44	5.53	5.42	5.47	695,375	3,807,178	###	###	###
2007-May-10 Thu	5.5	5.55	5.42	5.42	1,135,651	6,229,045	###	###	0.4
2007-May-09 Wed	###	5.52	###	5.48			###	###	###
2007-May-08 Tue	5.45	5.48	###	###	1,277,472	3,500,273	###	###	0.0
2007-May-07 Mon	###	###	5.47	5.5	976,841	###	###	###	0.4
2007-May-04 Fri	###	5.58	###	5.58	1,356,170	###	88.9	88.9	0.4
2007-May-03 Thu	###	5.4	###	###	1,054,080	###	23.1	23.1	0.0
2007-May-02 Wed	###	###	###	###			67.3	67.3	0.0
2007-May-01 Tue	5.27	5.4	5.27	###	864,143	###	82.2	82.2	0.0
2007-Apr-30 Mon	5.28	###	5.28	5.29	2,420,722	###	###	###	0.4
2007-Apr-27 Fri	###	###	5.26	5.29	3,822,957	10,054,376	###	###	0.4
2007-Apr-26 Thu	5.43	5.45	###	###	1,610,577	4,388,822	29.8	29.8	0.0
2007-Apr-24 Tue	5.54	5.54	###	###	1,157,778	3,207,045	###	###	0.0
2007-Apr-23 Mon	5.43	5.54	###	5.54	1,879,788	###	###	###	0.4
2007-Apr-20 Fri	###	5.43	###	5.4			72.3	72.3	0.4
2007-Apr-19 Thu	5.41	5.45	5.24	5.24			###	###	0.4
2007-Apr-18 Wed	5.5	###	###	5.4	2,836,520	0	###	###	0.4
2007-Apr-17 Tue	5.26	5.58	5.25	5.49			###	###	0.4
2007-Apr-16 Mon	5.24	5.26	5.23	5.25	1,465,054	###	###	###	0.4
2007-Apr-13 Fri	5.25	5.27	5.2	5.24			###	###	0.4
2007-Apr-12 Thu	5.2	5.22	###	5.2			###	###	###
2007-Apr-11 Wed	###	5.23	###	5.2	3,020,076	###	###	###	###
2007-Apr-10 Tue	###	###	###	###			###	###	0.0
2007-Apr-05 Thu	###	###	4.85	###			###	###	0.0
2007-Apr-04 Wed	###	###	###	###	3,748,541	0	###	###	0.0
2007-Apr-03 Tue	4.82	###	4.82	###	2,531,944	6,101,985	77.8	77.8	0.0
2007-Apr-02 Mon	4.78	4.82	4.75	4.8			###	###	0.3
2007-Mar-30 Fri	4.74	4.78	###	4.77	1,670,471	3,992,425	###	###	###
2007-Mar-29 Thu	###	4.72	###	4.72			78.0	78.0	0.3
2007-Mar-28 Wed	###	4.71	###	###			71.1	71.1	0.0
2007-Mar-27 Tue	###	4.75	###	4.74	1,922,640	4,566,270	###	###	0.3
2007-Mar-26 Mon	###	4.7	###	###			###	###	0.0
2007-Mar-23 Fri	4.7	4.71	4.58	4.58			11.7	11.7	0.3
2007-Mar-22 Thu	4.73	4.74	###	4.74	3,832,747	###	###	###	0.3
2007-Mar-21 Wed	4.75	4.75	###	###			24.4	24.4	0.0
2007-Mar-20 Tue	4.7	4.75	###	###			###	###	0.0
2007-Mar-19 Mon	###	4.73	###	4.7			###	###	0.3
2007-Mar-16 Fri	###	4.71	###	###	1,646,784	3,878,176	###	###	0.0
2007-Mar-15 Thu	###	###	###	###	2,986,372	0	28.2	28.2	0.0
2007-Mar-14 Wed	###	4.75	4.55	4.57	1,502,472	###	###	###	###
2007-Mar-13 Tue	4.86	4.86	4.76	4.78	1,210,885	5,824,356	###	###	###
2007-Mar-12 Mon	###	4.81	###	4.8	802,776	1,930,676	###	###	0.3
2007-Mar-09 Fri	4.72	4.73	###	4.71			33.7	33.7	###
2007-Mar-08 Thu	4.59	###	4.59	###			###	###	0.0
2007-Mar-07 Wed	4.72	4.74	###	###	1,471,183	###	17.9	17.9	0.0
2007-Mar-06 Tue	###	4.7	###	###			62.6	62.6	0.0
2007-Mar-05 Mon	###	4.71	4.56	###			###	###	0.0
2007-Mar-02 Fri	4.7	4.78	###	4.71			71.2	71.2	###
2007-Mar-01 Thu	###	4.77	###	4.72	3,782,854	###	###	###	0.3
2007-Feb-28 Wed	4.45	###	4.42	###	5,060,543	###	81.8	81.8	0.0
2007-Feb-27 Tue	4.71	4.74	###	###			###	###	0.0
2007-Feb-26 Mon	###	###	4.55	4.72			9.3	9.3	0.3
2007-Feb-23 Fri	4.58	4.72	4.58	4.72	3,495,685	###	87.6	87.6	0.3
2007-Feb-22 Thu	4.53	4.58	4.5	4.55			###	###	0.3
2007-Feb-21 Wed	4.55	4.56	4.47	4.52	2,139,582	###	###	###	0.3
2007-Feb-20 Tue	4.53	4.56	4.51	4.56	2,659,425	###	###	###	0.3
2007-Feb-19 Mon	4.59	4.59	4.52	4.55	1,223,388	###	27.0	27.0	0.3
2007-Feb-16 Fri	###	###	4.54	4.58			###	###	0.3
2007-Feb-15 Thu	4.59	###	4.57	4.59	1,628,272	###	69.0	69.0	0.3
2007-Feb-14 Wed	4.46	4.56	4.4	4.56			###	###	0.3
2007-Feb-13 Tue	###	4.45	###	4.41	1,273,557	###	###	###	###
2007-Feb-12 Mon	4.44	4.45	###	###			26.0	26.0	0.0
2007-Feb-09 Fri	4.45	4.47	4.42	4.44			30.6	30.6	0.3
2007-Feb-08 Thu	4.43	4.47	4.41	4.47	1,932,985	8,582,453	74.5	74.5	###
2007-Feb-07 Wed	4.45	4.49	4.41	4.42			###	###	0.3
2007-Feb-06 Tue	###	4.45	###	4.41			###	###	###
2007-Feb-05 Mon	###	###	###	###			###	###	0.0
2007-Feb-02 Fri	4.42	4.44	###	###	1,436,549	###	29.2	29.2	0.0
2007-Feb-01 Thu	4.41	4.46	4.4	4.42	1,344,680	###	69.3	69.3	0.3
2007-Jan-31 Wed	4.45	4.49	###	###			25.6	25.6	0.0
2007-Jan-30 Tue	4.44	4.46	4.4	4.42	2,345,152	10,389,023	32.1	32.1	0.3
2007-Jan-29 Mon	4.49	4.49	4.42	4.43			###	###	###
2007-Jan-25 Thu	4.47	4.49	###	###	4,457,529	10,007,152	###	###	0.0
2007-Jan-24 Wed	4.49	4.5	4.41	4.45	2,739,744	12,205,559	###	###	0.3
2007-Jan-23 Tue	###	4.47	###	4.45	1,527,670	3,414,342	###	###	0.3
2007-Jan-22 Mon	###	4.4	###	###			28.0	28.0	0.0
2007-Jan-19 Fri	###	4.4	###	###	2,070,253	4,554,556	63.9	63.9	0.0
2007-Jan-18 Thu	###	4.46	4.29	###	3,423,657	###	80.4	80.4	0.0
2007-Jan-17 Wed	###	###	###	4.24	2,591,449	0	83.8	83.8	0.3
2007-Jan-16 Tue	###	4.2	###	###	1,723,950	###	###	###	0.0
2007-Jan-15 Mon	###	###	###	###	1,335,841	0	81.4	81.4	0.0
2007-Jan-12 Fri	###	###	4	###			61.8	61.8	0.0
2007-Jan-11 Thu	###	###	###	###			###	###	0.0
2007-Jan-10 Wed	###	###	###	###	1,381,822	0	###	###	0.0
2007-Jan-09 Tue	###	###	###	###	773,547	0	73.9	73.9	0.0
2007-Jan-08 Mon	###	###	###	###	1,113,879	0	32.0	32.0	0.0
2007-Jan-05 Fri	###	4.22	###	###	565,950	1,194,154	###	###	0.0
2007-Jan-04 Thu	4.23	4.25	###	###	433,223	###	29.4	29.4	0.0
2007-Jan-03 Wed	###	4.25	###	4.22			76.8	76.8	###
2007-Jan-02 Tue	###	###	###	###			###	###	0.0
2006-Dec-29 Fri	###	###	###	###			12.5	12.5	0.0
2006-Dec-28 Thu	4.2	4.2	###	###	584,341	###	18.1	18.1	0.0
2006-Dec-27 Wed	###	4.2	###	4.2	232,274	487,775	###	###	###
2006-Dec-22 Fri	###	###	###	###			###	###	0.0
2006-Dec-21 Thu	###	###	###	###			###	###	0.0
2006-Dec-20 Wed	###	###	###	###			79.3	79.3	0.0
2006-Dec-19 Tue	###	###	###	###	780,746	0	###	###	0.0
2006-Dec-18 Mon	###	###	###	###	6,027,555	0	###	###	0.0
2006-Dec-15 Fri	###	###	###	###	2,550,283	0	76.0	76.0	0.0
2006-Dec-14 Thu	4	###	4	###	741,478	1,482,956	71.1	71.1	0.0
2006-Dec-13 Wed	###	###	###	###			###	###	0.0
2006-Dec-12 Tue	3.85	###	3.84	###			###	###	0.0
2006-Dec-11 Mon	3.83	3.83	3.75	3.81			31.4	31.4	0.3
2006-Dec-08 Fri	3.89	###	3.85	3.85	1,679,250	3,232,556	25.8	25.8	0.3
2006-Dec-07 Thu	###	###	3.86	3.89			31.9	31.9	0.3
2006-Dec-06 Wed	###	###	3.89	###			24.0	24.0	0.0
2006-Dec-05 Tue	###	###	###	###	1,212,053	0	26.7	26.7	0.0
2006-Dec-04 Mon	###	###	3.88	###			70.1	70.1	0.0
2006-Dec-01 Fri	###	###	3.88	###			29.5	29.5	0.0
2006-Nov-30 Thu	###	###	3.87	###	5,540,224	###	76.8	76.8	0.0
2006-Nov-29 Wed	3.8	3.82	3.77	3.82	2,561,079	###	64.7	64.7	0.3
2006-Nov-28 Tue	3.73	3.8	3.72	3.76	1,631,252	###	###	###	0.3
2006-Nov-27 Mon	3.75	3.82	3.73	3.78	2,418,278	###	###	###	0.3
2006-Nov-24 Fri	###	3.75	###	3.73	1,676,384	3,143,220	77.6	77.6	###
2006-Nov-23 Thu	3.7	3.75	###	3.7			###	###	0.3
2006-Nov-22 Wed	###	3.7	###	###	1,487,087	###	###	###	0.0
2006-Nov-21 Tue	###	###	###	###	2,082,546	0	###	###	0.0
2006-Nov-20 Mon	3.74	3.74	3.59	###			13.8	13.8	0.0
2006-Nov-17 Fri	3.59	3.74	3.58	3.74	12,774,240	###	92.4	92.4	0.3
2006-Nov-16 Thu	3.56	###	3.56	###	2,114,846	3,764,425	83.9	83.9	0.0
2006-Nov-15 Wed	3.47	###	3.47	3.58			###	###	0.3
2006-Nov-14 Tue	3.42	3.48	3.42	3.48	1,737,381	###	###	###	0.2
2006-Nov-13 Mon	###	3.43	###	3.42	1,656,358	2,840,653	80.6	80.6	0.2
2006-Nov-10 Fri	###	###	###	###			###	###	0.0
2006-Nov-09 Thu	###	###	3.29	###			38.1	38.1	0.0
2006-Nov-08 Wed	###	###	###	###			###	###	0.0
2006-Nov-07 Tue	3.4	3.4	###	###			###	###	0.0
2006-Nov-06 Mon	###	###	###	###	767,470	0	66.1	66.1	0.0
2006-Nov-03 Fri	###	###	###	###			###	###	0.0
2006-Nov-02 Thu	3.41	3.44	###	###			30.3	30.3	0.0
2006-Nov-01 Wed	3.45	3.48	3.42	3.42			###	###	0.2
2006-Oct-31 Tue	3.44	3.46	###	3.43			###	###	0.2
2006-Oct-30 Mon	3.4	3.47	###	3.45			78.4	78.4	###
2006-Oct-27 Fri	3.43	3.47	###	3.4	3,272,179	###	###	###	0.2
2006-Oct-26 Thu	3.47	3.5	3.44	3.46	2,258,847	###	31.4	31.4	0.2
2006-Oct-25 Wed	3.49	3.51	3.45	3.47	2,639,026	###	29.3	29.3	0.2
2006-Oct-24 Tue	3.45	3.52	3.43	3.49	3,579,245	12,437,876	82.7	82.7	###
2006-Oct-23 Mon	3.44	3.45	3.4	3.41	2,172,742	7,441,641	###	###	###
2006-Oct-20 Fri	3.5	3.5	3.41	3.45	2,219,475	7,668,286	18.1	18.1	###
2006-Oct-19 Thu	3.43	3.49	3.43	3.48			80.7	80.7	0.2
2006-Oct-18 Wed	3.46	3.47	3.41	3.46			###	###	0.2
2006-Oct-17 Tue	3.48	3.5	3.43	3.46			35.0	35.0	0.2
2006-Oct-16 Mon	3.49	3.49	3.46	3.47	1,172,952	###	27.7	27.7	0.2
2006-Oct-13 Fri	3.51	3.52	3.46	3.47			###	###	0.2
2006-Oct-12 Thu	3.49	3.49	3.44	3.48			###	###	0.2
2006-Oct-11 Wed	3.48	3.51	3.47	3.49	1,322,326	###	63.2	63.2	###
2006-Oct-10 Tue	3.52	3.55	3.46	3.48			###	###	0.2
2006-Oct-09 Mon	3.52	3.54	3.48	3.5	657,748	###	28.6	28.6	0.3
2006-Oct-06 Fri	3.52	3.58	3.5	3.54			69.7	69.7	0.3
2006-Oct-05 Thu	3.47	3.53	3.47	3.52	1,203,141	###	###	###	###
2006-Oct-04 Wed	3.49	3.5	3.44	3.44	1,047,842	###	###	###	0.2
2006-Oct-03 Tue	3.47	3.52	3.44	3.49			75.3	75.3	###
2006-Oct-02 Mon	3.46	3.48	3.43	3.45	225,980	###	###	###	###
2006-Sep-29 Fri	3.43	3.49	3.43	3.47			72.6	72.6	0.2
2006-Sep-28 Thu	3.5	3.51	3.43	3.45			15.5	15.5	###
2006-Sep-27 Wed	3.4	3.5	###	3.5	1,403,688	2,456,454	85.6	85.6	0.3
2006-Sep-26 Tue	###	3.42	###	###			###	###	0.0
2006-Sep-25 Mon	###	3.42	###	###	1,150,879	###	###	###	0.0
2006-Sep-22 Fri	3.49	3.49	###	3.41	2,320,457	###	12.8	12.8	###
2006-Sep-21 Thu	3.45	3.49	3.4	3.42	9,320,240	32,108,226	28.9	28.9	0.2
2006-Sep-20 Wed	3.54	3.57	3.43	3.5			25.3	25.3	0.3
2006-Sep-19 Tue	3.54	3.59	3.53	3.58			###	###	0.3
2006-Sep-18 Mon	3.54	3.57	3.5	3.56	1,129,771	3,993,740	###	###	0.3
2006-Sep-15 Fri	3.55	3.56	3.48	3.51			###	###	###
2006-Sep-14 Thu	3.57	3.59	3.55	3.56			24.7	24.7	0.3
2006-Sep-13 Wed	###	###	3.5	3.56			22.7	22.7	0.3
2006-Sep-12 Tue	3.5	3.59	3.5	3.55			90.3	90.3	###
2006-Sep-11 Mon	###	###	3.54	3.54	1,778,847	3,148,559	###	###	0.3
2006-Sep-08 Fri	3.59	###	3.55	###	719,258	1,276,682	###	###	0.0
2006-Sep-07 Thu	3.51	###	3.45	###			85.8	85.8	0.0
2006-Sep-06 Wed	3.58	###	3.56	3.57	1,617,570	2,879,274	35.3	35.3	0.3
2006-Sep-05 Tue	3.52	###	3.51	3.56			###	###	0.3
2006-Sep-04 Mon	3.5	3.53	3.48	3.52			72.4	72.4	###
2006-Sep-01 Fri	3.52	3.52	3.46	3.47			20.6	20.6	0.2
2006-Aug-31 Thu	3.42	3.52	3.4	3.51	3,979,887	###	84.5	84.5	###
2006-Aug-30 Wed	3.42	3.45	###	3.42	1,556,877	###	###	###	0.2
2006-Aug-29 Tue	3.47	3.47	###	3.43			###	###	0.2
2006-Aug-28 Mon	3.49	3.54	###	3.43			###	###	0.2
2006-Aug-25 Fri	###	###	###	###	2,233,786	0	###	###	0.0
2006-Aug-24 Thu	3.25	###	3.2	###	3,056,055	4,889,688	###	###	0.0
2006-Aug-23 Wed	3.2	3.24	###	3.21	731,743	1,185,423	67.3	67.3	###
2006-Aug-22 Tue	3.23	3.25	###	3.22			###	###	0.2
2006-Aug-21 Mon	3.24	3.28	###	3.22			###	###	0.2
2006-Aug-18 Fri	###	3.25	###	###			###	###	0.0
2006-Aug-17 Thu	###	###	###	###			###	###	0.0
2006-Aug-16 Wed	###	###	###	###	1,313,057	0	###	###	0.0
2006-Aug-15 Tue	###	###	###	###			###	###	0.0
2006-Aug-14 Mon	###	###	###	###	568,927	0	73.0	73.0	0.0
2006-Aug-11 Fri	###	###	###	###			32.1	32.1	0.0
2006-Aug-10 Thu	###	###	###	###			80.9	80.9	0.0
2006-Aug-09 Wed	###	###	###	###	1,618,521	0	75.8	75.8	0.0
2006-Aug-08 Tue	###	###	###	###	859,559	0	87.8	87.8	0.0
2006-Aug-07 Mon	###	###	###	###			###	###	0.0
2006-Aug-04 Fri	###	###	###	###	1,306,829	0	22.9	22.9	0.0
2006-Aug-03 Thu	###	###	###	###	810,229	0	###	###	0.0
2006-Aug-02 Wed	###	###	###	3			###	###	0.2
2006-Aug-01 Tue	###	###	###	###	589,879	0	75.0	75.0	0.0
2006-Jul-31 Mon	###	###	###	###	1,114,743	0	###	###	0.0
2006-Jul-28 Fri	###	###	###	###			###	###	0.0
2006-Jul-27 Thu	###	###	###	###			80.0	80.0	0.0
2006-Jul-26 Wed	###	###	###	###			###	###	0.0
2006-Jul-25 Tue	###	###	###	###			70.2	70.2	0.0
2006-Jul-24 Mon	###	###	###	###			###	###	0.0
2006-Jul-21 Fri	###	###	###	###	375,527	0	###	###	0.0
2006-Jul-20 Thu	###	###	###	###			###	###	0.0
2006-Jul-19 Wed	###	###	###	###	451,775	0	###	###	0.0
2006-Jul-18 Tue	###	###	###	###	927,657	0	75.3	75.3	0.0
2006-Jul-17 Mon	###	###	###	###			###	###	0.0
2006-Jul-14 Fri	###	###	###	###			###	###	0.0
2006-Jul-13 Thu	3.2	3.26	###	3.2	790,551	###	###	###	0.2
2006-Jul-12 Wed	3.25	3.27	3.2	3.23	1,002,821	3,244,125	###	###	###
2006-Jul-11 Tue	###	###	3.22	3.27			###	###	###
2006-Jul-10 Mon	3.28	###	3.28	###			###	###	0.0
2006-Jul-07 Fri	3.29	###	3.25	###			64.4	64.4	0.0
2006-Jul-06 Thu	3.23	###	###	###			81.7	81.7	0.0
2006-Jul-05 Wed	3.21	3.27	3.21	3.22			67.0	67.0	0.2
2006-Jul-04 Tue	3.2	3.23	###	3.2	850,486	###	67.8	67.8	0.2
2006-Jul-03 Mon	###	3.2	###	###	840,288	###	###	###	0.0
2006-Jun-30 Fri	###	###	###	###	1,476,377	0	###	###	0.0
2006-Jun-28 Wed	###	###	###	###	1,396,376	0	###	###	0.0
2006-Jun-27 Tue	###	###	###	###	1,547,679	0	###	###	0.0
2006-Jun-26 Mon	###	###	###	###			###	###	0.0
2006-Jun-23 Fri	###	###	###	###	1,073,578	0	72.7	72.7	0.0
2006-Jun-22 Thu	3.21	3.22	###	###	2,325,359	3,743,827	###	###	0.0
2006-Jun-21 Wed	3.26	3.27	###	3.23	1,206,884	1,973,255	27.0	27.0	###
2006-Jun-20 Tue	3.25	3.25	###	3.23			35.7	35.7	###
2006-Jun-19 Mon	3.25	3.27	3.21	3.27	544,088	1,762,845	81.6	81.6	###
2006-Jun-16 Fri	3.21	3.29	###	3.27			###	###	###
2006-Jun-15 Thu	3.21	3.21	###	###	2,590,647	4,157,988	19.1	19.1	0.0
2006-Jun-14 Wed	###	###	###	###	1,865,472	0	###	###	0.0
2006-Jun-13 Tue	3.26	3.27	###	###			###	###	0.0
2006-Jun-09 Fri	3.25	###	3.23	###			83.9	83.9	0.0
2006-Jun-08 Thu	###	###	3.25	3.25			###	###	0.2
2006-Jun-07 Wed	3.26	###	3.26	###			85.5	85.5	0.0
2006-Jun-06 Tue	3.25	###	3.21	3.26			77.2	77.2	0.2
2006-Jun-05 Mon	###	###	3.26	3.29	1,032,589	1,683,120	30.9	30.9	###
2006-Jun-02 Fri	3.29	###	3.27	###			73.5	73.5	0.0
2006-Jun-01 Thu	3.25	3.28	3.2	3.24			###	###	###
2006-May-31 Wed	###	3.28	###	3.28	2,534,528	4,156,625	###	###	0.2
2006-May-30 Tue	3.29	###	3.25	3.25	2,006,357	###	23.2	23.2	0.2
2006-May-29 Mon	3.26	3.27	###	3.27	998,575	1,632,670	###	###	###
2006-May-26 Fri	3.2	3.24	###	3.24			###	###	###
2006-May-25 Thu	3.2	3.21	###	###	3,237,873	5,196,786	###	###	0.0
2006-May-24 Wed	3.22	3.23	###	3.23			###	###	###
2006-May-23 Tue	###	###	###	3.2	2,027,174	0	###	###	0.2
2006-May-22 Mon	###	###	3.25	###			###	###	0.0
2006-May-19 Fri	###	3.28	###	3.24	1,337,771	2,193,944	78.1	78.1	###
2006-May-18 Thu	###	3.26	###	3.23			96.2	96.2	###
2006-May-17 Wed	3.22	###	###	###	3,362,946	0	20.8	20.8	0.0
2006-May-16 Tue	###	###	###	3.2	3,078,740	0	22.0	22.0	0.2
2006-May-15 Mon	###	###	3.29	###	2,218,020	3,648,642	39.5	39.5	0.0
2006-May-12 Fri	3.46	3.47	###	3.42	2,774,948	###	###	###	0.2
2006-May-11 Thu	3.53	3.56	3.46	3.53			68.3	68.3	0.3
2006-May-10 Wed	3.7	3.7	3.51	3.57			###	###	0.3
2006-May-09 Tue	3.55	###	3.55	3.59	1,424,941	2,529,270	###	###	###
2006-May-08 Mon	3.56	3.57	3.51	3.53			###	###	0.3
2006-May-05 Fri	3.51	3.55	3.5	3.52	1,090,649	###	60.5	60.5	###
2006-May-04 Thu	3.54	3.56	3.49	3.51	1,577,752	5,561,575	36.9	36.9	###
2006-May-03 Wed	###	###	3.51	3.56	3,244,878	###	18.2	18.2	0.3
2006-May-02 Tue	###	3.71	3.58	###			24.0	24.0	0.0
2006-May-01 Mon	3.53	###	3.53	###	1,967,755	3,473,087	89.2	89.2	0.0
2006-Apr-28 Fri	###	###	3.5	3.55	1,115,986	1,952,975	25.1	25.1	###
2006-Apr-27 Thu	3.54	###	3.53	###	1,751,576	###	86.3	86.3	0.0
2006-Apr-26 Wed	3.5	3.57	3.5	3.52	1,743,187	###	66.3	66.3	###
2006-Apr-24 Mon	3.48	3.52	3.46	3.47			36.9	36.9	0.2
2006-Apr-21 Fri	3.51	3.54	3.47	3.48			26.6	26.6	0.2
2006-Apr-20 Thu	3.54	3.58	3.5	3.56	1,564,880	5,539,675	###	###	0.3
2006-Apr-19 Wed	3.59	3.59	3.51	3.53	1,565,628	5,557,979	###	###	0.3
2006-Apr-18 Tue	3.47	3.57	3.47	3.57	1,181,177	4,157,743	###	###	0.3
2006-Apr-13 Thu	3.45	3.49	3.45	3.47			###	###	0.2
2006-Apr-11 Tue	3.51	3.51	3.42	3.48	1,665,677	5,771,570	29.3	29.3	0.2
2006-Apr-10 Mon	3.53	3.55	3.5	3.52	1,426,881	5,029,755	38.3	38.3	###
2006-Apr-07 Fri	###	###	3.59	3.59			16.3	16.3	###
2006-Apr-06 Thu	###	###	###	###	3,309,556	0	###	###	0.0
2006-Apr-05 Wed	3.51	3.58	3.51	3.58	3,584,227	12,706,084	82.7	82.7	0.3
2006-Apr-04 Tue	3.53	3.57	3.48	3.49			31.5	31.5	###
2006-Apr-03 Mon	3.51	3.58	3.48	3.55	1,274,640	4,499,479	75.6	75.6	###
2006-Mar-31 Fri	3.59	3.59	3.45	3.5	4,251,776	14,966,251	13.4	13.4	0.3
2006-Mar-30 Thu	###	###	3.58	3.59			28.1	28.1	###
2006-Mar-29 Wed	###	###	3.58	###	848,726	###	26.8	26.8	0.0
2006-Mar-28 Tue	###	###	###	###	2,441,741	0	###	###	0.0
2006-Mar-27 Mon	3.71	3.72	###	3.7			31.7	31.7	0.3
2006-Mar-24 Fri	3.7	3.7	###	###	1,348,585	2,494,882	###	###	0.0
2006-Mar-23 Thu	###	3.71	###	###	1,934,640	3,588,757	71.4	71.4	0.0
2006-Mar-22 Wed	###	3.7	###	###			74.5	74.5	0.0
2006-Mar-21 Tue	###	###	###	###	594,751	0	###	###	0.0
2006-Mar-20 Mon	###	###	3.59	###			68.4	68.4	0.0
2006-Mar-17 Fri	###	###	3.59	###	1,894,387	3,400,424	###	###	0.0
2006-Mar-16 Thu	###	###	3.58	3.59	3,618,423	6,476,977	###	###	###
2006-Mar-15 Wed	###	###	###	###	1,999,140	0	69.0	69.0	0.0
2006-Mar-14 Tue	3.72	3.73	###	###			###	###	0.0
2006-Mar-13 Mon	###	3.71	###	3.71	1,204,278	###	72.4	72.4	###
2006-Mar-10 Fri	###	3.7	###	###			31.1	31.1	0.0
2006-Mar-09 Thu	###	3.71	3.59	3.71			87.5	87.5	###
2006-Mar-08 Wed	###	###	3.59	###			17.0	17.0	0.0
2006-Mar-07 Tue	3.77	3.77	###	3.7	1,779,054	###	18.6	18.6	0.3
2006-Mar-06 Mon	3.85	3.85	3.77	3.82	576,656	2,197,059	29.4	29.4	0.3
2006-Mar-03 Fri	3.78	3.85	3.78	3.85			###	###	0.3
2006-Mar-02 Thu	3.76	3.85	3.76	3.8			70.1	70.1	###
2006-Mar-01 Wed	3.88	3.89	3.7	3.8	2,235,744	8,484,648	21.1	21.1	###
2006-Feb-28 Tue	###	###	3.87	3.89			18.8	18.8	0.3
2006-Feb-27 Mon	###	###	3.85	###			27.8	27.8	0.0
2006-Feb-24 Fri	###	###	###	###	1,494,279	0	64.7	64.7	0.0
2006-Feb-23 Thu	###	###	###	###	1,531,244	0	###	###	0.0
2006-Feb-22 Wed	###	###	###	###			70.7	70.7	0.0
2006-Feb-21 Tue	###	###	###	###			72.1	72.1	0.0
2006-Feb-20 Mon	###	###	3.89	###			68.5	68.5	0.0
2006-Feb-17 Fri	3.89	###	3.88	###			###	###	0.0
2006-Feb-16 Thu	###	###	3.89	###	768,427	###	###	###	0.0
2006-Feb-15 Wed	###	###	###	###			###	###	0.0
2006-Feb-14 Tue	###	###	###	###	1,321,284	0	###	###	0.0
2006-Feb-13 Mon	###	###	###	###	1,148,949	0	25.3	25.3	0.0
2006-Feb-10 Fri	###	###	###	###	1,492,554	0	76.6	76.6	0.0
2006-Feb-09 Thu	###	###	###	###	845,353	0	20.8	20.8	0.0
2006-Feb-08 Wed	###	###	###	###			###	###	0.0
2006-Feb-07 Tue	3.88	###	3.87	###	1,756,227	###	###	###	0.0
2006-Feb-06 Mon	###	###	3.85	3.88			27.7	27.7	0.3
2006-Feb-03 Fri	###	4	3.88	###			###	###	0.0
2006-Feb-02 Thu	###	###	###	###			###	###	0.0
2006-Feb-01 Wed	###	###	###	###	821,275	0	20.5	20.5	0.0
2006-Jan-31 Tue	###	###	###	###			###	###	0.0
2006-Jan-30 Mon	4	###	###	###			74.6	74.6	0.0
2006-Jan-27 Fri	###	###	###	4	1,004,849	0	20.4	20.4	0.3
2006-Jan-25 Wed	###	###	###	###	1,813,878	0	###	###	0.0
2006-Jan-24 Tue	3.87	###	3.87	###	1,357,829	###	87.1	87.1	0.0
2006-Jan-23 Mon	3.86	###	3.77	###	679,722	1,281,275	82.6	82.6	0.0
2006-Jan-20 Fri	4	4	###	###			15.9	15.9	0.0
2006-Jan-19 Thu	###	###	3.84	###			###	###	0.0
2006-Jan-18 Wed	4	###	###	###			###	###	0.0
2006-Jan-17 Tue	###	###	###	###			###	###	0.0
2006-Jan-16 Mon	###	4	###	###	551,857	###	69.9	69.9	0.0
2006-Jan-13 Fri	###	###	###	###			20.9	20.9	0.0
2006-Jan-12 Thu	###	###	###	###			###	###	0.0
2006-Jan-11 Wed	###	4	###	###			###	###	0.0
2006-Jan-10 Tue	4	4	###	###	1,310,557	###	35.4	35.4	0.0
2006-Jan-09 Mon	4	###	###	###			###	###	0.0
2006-Jan-06 Fri	###	4	###	###			###	###	0.0
2006-Jan-05 Thu	###	###	###	###	851,744	0	83.9	83.9	0.0
2006-Jan-04 Wed	###	###	###	###	663,749	0	###	###	0.0
2006-Jan-03 Tue	###	###	###	4	376,948	0	###	###	0.3
2005-Dec-30 Fri	###	###	###	###	621,176	0	###	###	0.0
2005-Dec-29 Thu	4	###	###	###			###	###	0.0
2005-Dec-28 Wed	###	###	###	###	946,688	0	67.2	67.2	0.0
2005-Dec-27 Tue	###	###	###	###	122,484	0	###	###	0.0
2005-Dec-23 Fri	###	###	###	###	122,484	0	###	###	0.0
2005-Dec-22 Thu	###	###	###	###	1,017,583	0	16.6	16.6	0.0
2005-Dec-21 Wed	###	4	###	###	1,004,756	###	###	###	0.0
2005-Dec-20 Tue	###	4	3.88	4			82.6	82.6	0.3
2005-Dec-19 Mon	###	###	3.86	###	599,557	1,157,145	36.7	36.7	0.0
2005-Dec-16 Fri	###	###	3.87	###	454,825	880,086	30.4	30.4	0.0
2005-Dec-15 Thu	###	###	###	###	1,326,381	0	30.1	30.1	0.0
2005-Dec-14 Wed	3.85	###	3.81	3.89	1,592,352	###	###	###	0.3
2005-Dec-13 Tue	3.81	3.88	3.8	3.82	1,138,728	###	79.3	79.3	0.3
2005-Dec-12 Mon	3.77	3.85	3.77	3.84	584,789	2,228,046	85.8	85.8	0.3
2005-Dec-09 Fri	3.8	3.84	3.77	3.77	1,076,647	4,096,641	###	###	###
2005-Dec-08 Thu	3.84	3.89	3.8	3.81	820,344	3,154,222	###	###	0.3
2005-Dec-07 Wed	###	###	3.85	3.85	536,352	1,032,477	12.4	12.4	0.3
2005-Dec-06 Tue	###	###	3.82	###	872,771	###	34.8	34.8	0.0
2005-Dec-05 Mon	###	###	3.88	###			###	###	0.0
2005-Dec-02 Fri	###	4	###	###	1,925,854	###	###	###	0.0
2005-Dec-01 Thu	###	###	3.77	3.8			###	###	###
2005-Nov-30 Wed	###	###	###	###	3,855,585	0	###	###	0.0
2005-Nov-29 Tue	###	###	###	###			34.3	34.3	0.0
2005-Nov-28 Mon	###	###	###	###	1,004,281	0	15.8	15.8	0.0
2005-Nov-25 Fri	###	###	###	###	2,839,045	0	###	###	0.0
2005-Nov-24 Thu	###	###	###	###			###	###	0.0
2005-Nov-23 Wed	###	###	3.89	###			33.3	33.3	0.0
2005-Nov-22 Tue	###	###	3.87	3.88	788,478	###	###	###	0.3
2005-Nov-21 Mon	###	###	3.88	3.89	379,150	735,551	21.5	21.5	0.3
2005-Nov-18 Fri	###	###	###	###	693,846	0	25.3	25.3	0.0
2005-Nov-17 Thu	3.85	###	3.85	###	1,463,550	###	###	###	0.0
2005-Nov-16 Wed	3.88	3.89	3.81	3.85			###	###	0.3
2005-Nov-15 Tue	3.86	3.89	3.83	3.87			71.9	71.9	###
2005-Nov-14 Mon	3.76	3.81	3.76	3.78	525,922	###	72.9	72.9	0.3
2005-Nov-11 Fri	3.83	###	3.73	3.73	653,922	###	###	###	###
2005-Nov-10 Thu	3.85	###	3.79	3.83	590,126	1,118,288	###	###	###
2005-Nov-09 Wed	3.88	###	3.8	3.85			###	###	0.3
2005-Nov-08 Tue	###	###	3.89	###	1,140,156	###	75.7	75.7	0.0
2005-Nov-07 Mon	3.79	3.87	3.75	3.86	1,194,851	4,552,382	###	###	0.3
2005-Nov-04 Fri	3.7	3.77	###	3.77			###	###	###
2005-Nov-03 Thu	###	###	###	###			###	###	0.0
2005-Nov-02 Wed	###	###	3.58	3.59			###	###	###
2005-Nov-01 Tue	3.71	3.71	###	###			27.7	27.7	0.0
2005-Oct-31 Mon	3.7	3.74	3.59	###			###	###	0.0
2005-Oct-28 Fri	###	3.71	3.58	###	963,882	3,513,349	21.7	21.7	0.0
2005-Oct-27 Thu	3.79	3.8	3.7	3.72			###	###	0.3
2005-Oct-26 Wed	3.74	3.83	3.71	3.8			79.4	79.4	###
2005-Oct-25 Tue	###	3.78	###	###	1,139,120	###	###	###	0.0
2005-Oct-24 Mon	###	###	3.56	3.56			15.8	15.8	0.3
2005-Oct-21 Fri	###	3.75	###	3.72	812,781	###	###	###	0.3
2005-Oct-20 Thu	3.7	3.76	###	3.73			###	###	###
2005-Oct-19 Wed	3.78	3.81	###	3.7			###	###	0.3
2005-Oct-18 Tue	###	3.78	###	3.78			###	###	0.3
2005-Oct-17 Mon	###	###	###	###	2,305,245	0	###	###	0.0
2005-Oct-14 Fri	###	###	3.59	###			30.0	30.0	0.0
2005-Oct-13 Thu	3.76	3.77	###	###	1,569,559	###	###	###	0.0
2005-Oct-12 Wed	3.8	3.82	3.79	3.8	3,217,979	###	65.0	65.0	###
2005-Oct-11 Tue	3.8	3.8	3.74	3.79			###	###	###
2005-Oct-10 Mon	###	###	3.8	3.8	778,644	1,479,423	###	###	###
2005-Oct-07 Fri	3.79	###	3.76	3.86	2,303,176	4,329,970	75.7	75.7	0.3
2005-Oct-06 Thu	3.8	3.84	3.71	3.76			###	###	0.3
2005-Oct-05 Wed	4	4	3.87	###	2,209,340	8,693,752	###	###	0.0
2005-Oct-04 Tue	###	###	###	###	1,066,279	0	###	###	0.0
2005-Oct-03 Mon	###	###	4	###	312,523	625,046	###	###	0.0
2005-Sep-30 Fri	###	###	###	###			###	###	0.0
2005-Sep-29 Thu	4	###	4	###	2,800,176	5,600,352	###	###	0.0
2005-Sep-28 Wed	###	###	###	###			###	###	0.0
2005-Sep-27 Tue	4.2	4.21	###	###	1,496,783	3,150,728	###	###	0.0
2005-Sep-26 Mon	###	###	###	###	1,609,386	0	###	###	0.0
2005-Sep-23 Fri	###	###	###	###			###	###	0.0
2005-Sep-22 Thu	###	###	###	###			79.3	79.3	0.0
2005-Sep-21 Wed	###	###	###	###			###	###	0.0
2005-Sep-20 Tue	###	###	3.88	###			88.5	88.5	0.0
2005-Sep-19 Mon	3.88	###	3.86	###			76.0	76.0	0.0
2005-Sep-16 Fri	3.82	3.85	3.82	3.85			###	###	0.3
2005-Sep-15 Thu	3.7	3.79	3.7	3.77			83.1	83.1	###
2005-Sep-14 Wed	3.85	3.85	3.77	3.79	1,115,350	4,249,483	18.8	18.8	###
2005-Sep-13 Tue	3.8	3.88	3.77	3.87	1,170,258	###	###	###	###
2005-Sep-12 Mon	3.84	3.84	3.76	3.79	794,120	3,017,656	19.8	19.8	###
2005-Sep-09 Fri	3.85	3.88	3.83	3.88	493,352	1,901,871	###	###	0.3
2005-Sep-08 Thu	3.85	###	3.85	###			82.6	82.6	0.0
2005-Sep-07 Wed	3.78	3.87	3.76	3.82	1,880,041	7,172,356	75.7	75.7	0.3
2005-Sep-06 Tue	3.8	3.8	3.7	3.76	1,858,841	6,970,653	24.4	24.4	0.3
2005-Sep-05 Mon	###	###	3.85	###	1,731,127	###	###	###	0.0
2005-Sep-02 Fri	3.79	###	3.79	###	5,048,373	###	###	###	0.0
2005-Sep-01 Thu	###	3.74	###	###			###	###	0.0
2005-Aug-31 Wed	3.58	3.59	3.5	3.58	2,053,728	###	###	###	0.3
2005-Aug-30 Tue	3.47	3.57	3.45	3.55	3,558,285	12,489,580	87.3	87.3	###
2005-Aug-29 Mon	3.49	3.5	###	3.42			25.4	25.4	0.2
2005-Aug-26 Fri	3.42	3.5	3.42	3.5	2,608,288	9,024,676	84.2	84.2	0.3
2005-Aug-25 Thu	###	3.46	###	3.44	1,306,778	2,260,725	###	###	0.2
2005-Aug-24 Wed	3.41	3.44	###	###	1,057,675	###	20.6	20.6	0.0
2005-Aug-23 Tue	3.42	3.45	3.4	3.41	1,892,288	6,481,086	37.4	37.4	###
2005-Aug-22 Mon	3.29	###	3.29	###	2,069,252	###	###	###	0.0
2005-Aug-19 Fri	###	###	3.27	3.28	918,389	###	24.7	24.7	0.2
2005-Aug-18 Thu	3.29	###	3.29	###			84.8	84.8	0.0
2005-Aug-17 Wed	3.28	###	3.26	###			###	###	0.0
2005-Aug-16 Tue	3.25	###	3.25	###	1,335,645	2,170,423	###	###	0.0
2005-Aug-15 Mon	3.25	3.25	3.21	3.25	590,649	###	67.3	67.3	0.2
2005-Aug-12 Fri	3.23	3.28	3.2	3.24	1,491,381	4,832,074	70.8	70.8	###
2005-Aug-11 Thu	###	3.23	###	3.2			64.8	64.8	0.2
2005-Aug-10 Wed	###	3.2	###	###			69.5	69.5	0.0
2005-Aug-09 Tue	###	###	###	###			###	###	0.0
2005-Aug-08 Mon	###	3.21	###	###			68.2	68.2	0.0
2005-Aug-05 Fri	3.23	3.25	3.2	3.2			20.1	20.1	0.2
2005-Aug-04 Thu	3.29	3.29	3.23	3.24			18.0	18.0	###
2005-Aug-03 Wed	3.26	3.29	3.23	3.25	644,623	2,101,470	###	###	0.2
2005-Aug-02 Tue	3.25	3.28	3.23	3.25	968,577	###	###	###	0.2
2005-Aug-01 Mon	3.26	3.28	3.23	3.24	967,770	###	###	###	###
2005-Jul-29 Fri	###	###	3.26	###			###	###	0.0
2005-Jul-28 Thu	###	###	3.26	3.28	1,224,256	###	24.5	24.5	0.2
2005-Jul-27 Wed	###	###	###	###	460,979	0	###	###	0.0
2005-Jul-26 Tue	###	###	###	###	1,374,847	0	70.9	70.9	0.0
2005-Jul-25 Mon	###	###	###	###			###	###	0.0
2005-Jul-22 Fri	3.26	###	3.26	###			###	###	0.0
2005-Jul-21 Thu	3.28	###	3.27	3.29	1,225,421	###	69.4	69.4	###
2005-Jul-20 Wed	3.26	3.28	3.22	3.24	1,322,324	4,297,553	25.0	25.0	###
2005-Jul-19 Tue	3.23	3.28	3.21	3.26	1,276,122	###	###	###	0.2
2005-Jul-18 Mon	###	###	###	3.26			87.6	87.6	0.2
2005-Jul-15 Fri	###	3.23	###	###	607,422	980,986	28.1	28.1	0.0
2005-Jul-14 Thu	###	###	###	###	731,845	0	76.4	76.4	0.0
2005-Jul-13 Wed	###	###	###	###	929,143	0	84.5	84.5	0.0
2005-Jul-12 Tue	###	###	###	###	438,556	0	85.3	85.3	0.0
2005-Jul-11 Mon	###	###	###	###	642,644	0	###	###	0.0
2005-Jul-08 Fri	###	###	3	###	655,488	###	74.2	74.2	0.0
2005-Jul-07 Thu	###	###	###	###	729,026	0	35.0	35.0	0.0
2005-Jul-06 Wed	###	###	###	###	860,642	0	###	###	0.0
2005-Jul-05 Tue	###	###	###	###	614,758	0	###	###	0.0
2005-Jul-04 Mon	###	###	###	###	271,758	0	###	###	0.0
2005-Jul-01 Fri	###	###	###	###			###	###	0.0
2005-Jun-30 Thu	###	###	###	###	982,058	0	###	###	0.0
2005-Jun-29 Wed	###	###	###	###			21.8	21.8	0.0
2005-Jun-28 Tue	###	###	###	###			65.2	65.2	0.0
2005-Jun-27 Mon	###	###	###	###			###	###	0.0
2005-Jun-24 Fri	###	###	###	###	871,152	0	###	###	0.0
2005-Jun-23 Thu	###	3.21	###	###	905,845	1,453,881	31.9	31.9	0.0
2005-Jun-22 Wed	###	###	###	###	12,911,181	0	36.5	36.5	0.0
2005-Jun-21 Tue	###	3.22	###	3.2	10,050,956	###	###	###	0.2
2005-Jun-20 Mon	3.25	3.29	###	###	921,055	###	###	###	0.0
2005-Jun-17 Fri	3.28	3.29	3.2	3.27	1,800,873	###	###	###	###
2005-Jun-16 Thu	3.25	###	3.25	###	1,470,348	###	###	###	0.0
2005-Jun-15 Wed	###	###	3.28	###			69.2	69.2	0.0
2005-Jun-14 Tue	###	###	3.25	3.27			###	###	###
2005-Jun-10 Fri	###	###	###	###			###	###	0.0
2005-Jun-09 Thu	###	###	###	###	800,541	0	###	###	0.0
2005-Jun-08 Wed	###	###	###	###			67.2	67.2	0.0
2005-Jun-07 Tue	###	###	###	###			###	###	0.0
2005-Jun-06 Mon	###	###	3.27	###			###	###	0.0
2005-Jun-03 Fri	3.29	###	3.29	###			###	###	0.0
2005-Jun-02 Thu	###	###	3.29	###			###	###	0.0
2005-Jun-01 Wed	###	###	3.29	###			72.8	72.8	0.0
2005-May-31 Tue	3.29	###	3.2	###			80.1	80.1	0.0
2005-May-30 Mon	3.26	3.29	3.22	3.29			###	###	###
2005-May-27 Fri	3.24	3.26	3.2	3.26	1,361,253	4,396,847	###	###	0.2
2005-May-26 Thu	###	3.22	###	3.22	973,876	1,567,940	###	###	0.2
2005-May-25 Wed	###	3.2	###	###			###	###	0.0
2005-May-24 Tue	###	###	###	###	1,420,159	0	82.5	82.5	0.0
2005-May-23 Mon	###	###	###	###			72.3	72.3	0.0
2005-May-20 Fri	###	###	3	###	868,771	1,303,156	###	###	0.0
2005-May-19 Thu	###	###	###	###	784,184	0	78.3	78.3	0.0
2005-May-18 Wed	###	###	###	###			###	###	0.0
2005-May-17 Tue	###	###	###	###			###	###	0.0
2005-May-16 Mon	3	###	###	###			###	###	0.0
2005-May-13 Fri	###	###	###	###			82.0	82.0	0.0
2005-May-12 Thu	###	###	2.87	###			###	###	0.0
2005-May-11 Wed	2.83	###	2.83	2.86	765,452	###	75.9	75.9	0.2
2005-May-10 Tue	###	###	2.82	2.86			###	###	0.2
2005-May-09 Mon	###	###	2.89	###	670,442	968,788	31.4	31.4	0.0
2005-May-06 Fri	2.84	###	2.84	###	2,195,982	###	###	###	0.0
2005-May-05 Thu	###	###	2.76	2.87			22.0	22.0	###
2005-May-04 Wed	###	###	###	###	1,990,579	0	25.2	25.2	0.0
2005-May-03 Tue	3.2	3.25	###	###	1,664,477	2,704,775	28.3	28.3	0.0
2005-May-02 Mon	3.2	3.22	###	3.2	1,059,652	###	76.1	76.1	0.2
2005-Apr-29 Fri	3.2	3.21	###	3.2	1,852,356	###	###	###	0.2
2005-Apr-28 Thu	3.2	3.24	###	3.2			74.0	74.0	0.2
2005-Apr-27 Wed	###	3.22	###	3.22			###	###	0.2
2005-Apr-26 Tue	3.23	3.24	3.2	3.22	886,351	2,854,050	43.4	43.4	0.2
2005-Apr-22 Fri	3.25	3.25	3.2	3.24			33.6	33.6	###
2005-Apr-21 Thu	3.22	3.24	###	3.21	885,140	1,433,926	33.8	33.8	###
2005-Apr-20 Wed	3.2	3.25	3.2	3.22			76.0	76.0	0.2
2005-Apr-19 Tue	###	###	###	###	1,624,985	0	66.7	66.7	0.0
2005-Apr-18 Mon	###	###	###	###	1,190,349	0	86.4	86.4	0.0
2005-Apr-15 Fri	###	###	###	###	1,319,074	0	###	###	0.0
2005-Apr-14 Thu	3.22	3.22	###	3.2	3,586,848	5,774,825	###	###	0.2
2005-Apr-13 Wed	3.29	###	3.23	3.24	855,771	1,382,070	###	###	###
2005-Apr-12 Tue	3.29	3.29	3.26	3.29			72.3	72.3	###
2005-Apr-11 Mon	3.29	###	3.27	###	496,554	###	79.4	79.4	0.0
2005-Apr-08 Fri	###	###	3.27	###	792,971	###	###	###	0.0
2005-Apr-07 Thu	###	###	3.24	3.28			###	###	0.2
2005-Apr-06 Wed	###	###	3.28	3.28			35.3	35.3	0.2
2005-Apr-05 Tue	3.28	###	3.27	###	821,321	1,342,859	###	###	0.0
2005-Apr-04 Mon	###	###	3.28	###			###	###	0.0
2005-Apr-01 Fri	###	###	###	###			65.0	65.0	0.0
2005-Mar-31 Thu	###	###	###	###	936,824	0	64.4	64.4	0.0
2005-Mar-30 Wed	###	###	3.27	###	1,305,029	2,133,722	###	###	0.0
2005-Mar-29 Tue	###	###	3.29	3.29	812,986	###	23.3	23.3	###
2005-Mar-24 Thu	3.4	3.41	###	###	504,573	###	31.6	31.6	0.0
2005-Mar-23 Wed	3.4	3.42	###	3.42			###	###	0.2
2005-Mar-22 Tue	3.41	3.45	###	3.41	745,970	###	76.4	76.4	###
2005-Mar-21 Mon	3.42	3.46	3.4	3.4	1,333,420	###	###	###	0.2
2005-Mar-18 Fri	3.4	3.42	###	3.42	1,181,482	###	68.4	68.4	0.2
2005-Mar-17 Thu	3.46	3.46	###	3.42	1,368,346	###	###	###	0.2
2005-Mar-16 Wed	###	3.46	###	3.46			90.4	90.4	0.2
2005-Mar-15 Tue	3.23	###	3.2	###			86.9	86.9	0.0
2005-Mar-14 Mon	3.2	3.24	###	3.23			###	###	###
2005-Mar-11 Fri	###	3.22	###	3.21	1,914,454	3,082,270	###	###	###
2005-Mar-10 Thu	###	###	###	###	930,647	0	###	###	0.0
2005-Mar-09 Wed	###	###	###	###	1,167,184	0	###	###	0.0
2005-Mar-08 Tue	###	###	###	###			68.8	68.8	0.0
2005-Mar-07 Mon	###	###	###	###	828,071	0	17.6	17.6	0.0
2005-Mar-04 Fri	3.2	3.2	###	###			28.7	28.7	0.0
2005-Mar-03 Thu	###	3.23	###	3.2			89.5	89.5	0.2
2005-Mar-02 Wed	###	###	###	###	5,449,755	0	29.5	29.5	0.0
2005-Mar-01 Tue	3.24	3.26	###	###	1,188,289	###	###	###	0.0
2005-Feb-28 Mon	###	###	3.25	3.29	1,398,143	2,271,982	15.3	15.3	###
2005-Feb-25 Fri	###	###	3.26	###			79.3	79.3	0.0
2005-Feb-24 Thu	###	###	3.28	###	667,680	###	40.9	40.9	0.0
2005-Feb-23 Wed	###	###	###	###	1,115,182	0	###	###	0.0
2005-Feb-22 Tue	3.44	3.44	###	3.4			###	###	0.2
2005-Feb-21 Mon	###	3.44	###	3.43			91.4	91.4	0.2
2005-Feb-18 Fri	###	###	###	###			71.3	71.3	0.0
2005-Feb-17 Thu	3.41	3.41	###	###	820,655	###	18.8	18.8	0.0
2005-Feb-16 Wed	3.44	3.44	###	3.4			25.5	25.5	0.2
2005-Feb-15 Tue	###	3.42	###	3.4			75.1	75.1	0.2
2005-Feb-14 Mon	3.41	3.42	###	###			34.5	34.5	0.0
2005-Feb-11 Fri	3.4	3.42	###	###	2,374,057	###	17.4	17.4	0.0
2005-Feb-10 Thu	###	###	###	###			83.2	83.2	0.0
2005-Feb-09 Wed	3.44	3.45	###	###			13.1	13.1	0.0
2005-Feb-08 Tue	3.46	3.46	3.42	3.45			###	###	###
2005-Feb-07 Mon	3.55	3.55	3.49	3.5			###	###	0.3
2005-Feb-04 Fri	3.48	3.53	3.46	3.52	1,207,389	4,219,824	###	###	###
2005-Feb-03 Thu	3.49	3.49	3.41	3.46	1,095,620	3,779,889	###	###	0.2
2005-Feb-02 Wed	3.47	3.48	###	3.42	2,189,388	###	###	###	0.2
2005-Feb-01 Tue	###	3.53	###	3.48			###	###	0.2
2005-Jan-31 Mon	3.24	###	3.21	###	1,737,043	2,787,954	###	###	0.0
2005-Jan-28 Fri	###	3.24	###	3.22			85.9	85.9	0.2
2005-Jan-27 Thu	###	###	###	###	887,843	0	###	###	0.0
2005-Jan-25 Tue	###	###	###	###	1,267,882	0	###	###	0.0
2005-Jan-24 Mon	###	###	###	###	802,582	0	###	###	0.0
2005-Jan-21 Fri	###	###	###	###			67.7	67.7	0.0
2005-Jan-20 Thu	###	###	###	###	864,088	0	84.2	84.2	0.0
2005-Jan-19 Wed	###	###	###	###	701,548	0	33.5	33.5	0.0
2005-Jan-18 Tue	###	###	###	###	2,061,951	0	85.2	85.2	0.0
2005-Jan-17 Mon	###	###	###	###	866,840	0	72.6	72.6	0.0
2005-Jan-14 Fri	###	###	###	###			72.0	72.0	0.0
2005-Jan-13 Thu	###	###	###	###	779,821	0	74.3	74.3	0.0
2005-Jan-12 Wed	###	###	###	###			81.6	81.6	0.0
2005-Jan-11 Tue	###	###	###	###			72.3	72.3	0.0
2005-Jan-10 Mon	###	###	###	###	413,850	0	###	###	0.0
2005-Jan-07 Fri	###	###	###	###			20.7	20.7	0.0
2005-Jan-06 Thu	###	###	###	###	536,122	0	###	###	0.0
2005-Jan-05 Wed	###	###	###	###	997,970	0	###	###	0.0
2005-Jan-04 Tue	###	###	###	###	300,683	0	71.8	71.8	0.0
2004-Dec-31 Fri	###	###	###	###			###	###	0.0
2004-Dec-30 Thu	###	###	###	###	355,757	0	###	###	0.0
2004-Dec-29 Wed	###	###	###	###	123,054	0	72.7	72.7	0.0
2004-Dec-24 Fri	###	###	###	###			75.4	75.4	0.0
2004-Dec-23 Thu	###	###	###	###	329,886	0	###	###	0.0
2004-Dec-22 Wed	###	###	###	###	738,071	0	###	###	0.0
2004-Dec-21 Tue	2.89	###	2.88	###			###	###	0.0
2004-Dec-20 Mon	2.84	2.89	2.83	2.88	1,741,659	4,981,144	###	###	0.2
2004-Dec-17 Fri	2.85	2.86	2.81	2.81			###	###	###
2004-Dec-16 Thu	2.83	2.86	2.81	2.85			###	###	###
2004-Dec-15 Wed	2.8	2.83	2.79	2.8			70.2	70.2	0.2
2004-Dec-14 Tue	2.84	2.85	2.78	2.79	1,763,541	###	###	###	###
2004-Dec-13 Mon	2.83	2.87	2.77	2.85	1,481,371	###	###	###	###
2004-Dec-10 Fri	###	###	2.8	2.87	1,351,748	1,892,447	###	###	###
2004-Dec-09 Thu	###	###	###	###	0				0.0
2004-Dec-08 Wed	###	###	###	###	0				0.0
2004-Dec-07 Tue	###	###	###	###	0				0.0
2004-Dec-06 Mon	###	###	###	###	0				0.0
2004-Dec-03 Fri	###	###	###	###	0				0.0
2004-Dec-02 Thu	###	###	###	###	0				0.0
2004-Dec-01 Wed	###	###	###	###	0				0.0
2004-Nov-30 Tue	###	###	###	###	0				0.0
2004-Nov-29 Mon	###	###	###	###	0				0.0
2004-Nov-26 Fri	###	###	###	###	0				0.0
2004-Nov-25 Thu	###	###	###	###	7,491,284	0	20.0	20.0	0.0
2004-Nov-24 Wed	###	###	###	###	10,313,659	0	###	###	0.0
2004-Nov-23 Tue	###	###	###	###	14,350,881	0	80.4	80.4	0.0
2004-Nov-22 Mon	###	###	###	###			###	###	0.0
2004-Nov-19 Fri	###	###	###	###	3,431,243	0	###	###	0.0
2004-Nov-18 Thu	###	###	###	###			###	###	0.0
2004-Nov-17 Wed	###	###	###	###			###	###	0.0
2004-Nov-16 Tue	###	###	###	###			86.9	86.9	0.0
2004-Nov-15 Mon	###	###	###	###			18.9	18.9	0.0
2004-Nov-12 Fri	###	###	###	###	4,708,582	0	65.9	65.9	0.0
2004-Nov-11 Thu	###	###	###	###			###	###	0.0
2004-Nov-10 Wed	###	###	###	###	9,833,973	0	67.9	67.9	0.0
2004-Nov-09 Tue	###	###	###	###	11,693,644	0	20.0	20.0	0.0
2004-Nov-08 Mon	###	###	###	###			###	###	0.0
2004-Nov-05 Fri	###	###	###	###			17.0	17.0	0.0
2004-Nov-04 Thu	###	###	###	###			###	###	0.0
2004-Nov-03 Wed	###	###	###	###			###	###	0.0
2004-Nov-02 Tue	###	###	###	###			###	###	0.0
2004-Nov-01 Mon	###	###	###	###	9,874,644	0	71.5	71.5	0.0
2004-Oct-29 Fri	###	###	###	###	22,196,244	0	94.1	94.1	0.0
2004-Oct-28 Thu	###	###	###	###	4,787,672	0	###	###	0.0
2004-Oct-27 Wed	###	###	0.59	###			###	###	0.0
2004-Oct-26 Tue	0.58	###	0.58	###			###	###	0.0
2004-Oct-25 Mon	0.59	0.59	0.58	0.58	10,868,955	###	###	###	###
2004-Oct-22 Fri	###	###	0.59	0.59	5,707,776	###	###	###	0.0
2004-Oct-21 Thu	###	###	0.59	###	26,130,727	###	###	###	0.0
2004-Oct-20 Wed	0.56	###	0.56	###	38,576,283	10,801,359	97.5	97.5	0.0
2004-Oct-19 Tue	0.55	0.56	0.55	0.56	3,622,155	###	###	###	###
2004-Oct-18 Mon	0.55	0.56	0.55	0.56			85.7	85.7	###
2004-Oct-15 Fri	0.55	0.56	0.54	0.54	9,401,322	5,170,727	###	###	0.0
2004-Oct-14 Thu	0.54	0.55	0.54	0.54			###	###	0.0
2004-Oct-13 Wed	0.55	0.56	0.54	0.55			66.4	66.4	###
2004-Oct-12 Tue	0.55	0.56	0.54	0.56			###	###	###
2004-Oct-11 Mon	0.55	0.55	0.54	0.55			69.7	69.7	###
2004-Oct-08 Fri	0.53	0.55	0.52	0.54			84.7	84.7	0.0
2004-Oct-07 Thu	0.55	0.55	0.53	0.53	9,145,653	4,938,652	6.5	6.5	0.0
2004-Oct-06 Wed	0.56	0.56	0.54	0.55			18.1	18.1	###
2004-Oct-05 Tue	0.56	0.57	0.55	0.56			70.1	70.1	###
2004-Oct-04 Mon	0.55	0.56	0.55	0.56	3,029,546	###	85.8	85.8	###
2004-Oct-01 Fri	0.54	0.55	0.54	0.55	6,903,974	###	84.5	84.5	###
2004-Sep-30 Thu	0.56	0.56	0.55	0.55			###	###	###
2004-Sep-29 Wed	0.56	0.57	0.55	0.55	12,494,844	###	16.0	16.0	###
2004-Sep-28 Tue	0.54	0.56	0.53	0.56			###	###	###
2004-Sep-27 Mon	0.55	0.55	0.53	0.54			###	###	0.0
2004-Sep-24 Fri	0.53	0.55	0.51	0.55			93.4	93.4	###
2004-Sep-23 Thu	0.485	0.52	0.485	0.5			89.8	89.8	0.0
2004-Sep-22 Wed	###	0.485	###	0.485	25,027,543	6,069,179	92.8	92.8	0.0
2004-Sep-21 Tue	0.46	###	0.455	###	6,976,381	1,587,126	###	###	0.0
2004-Sep-20 Mon	###	###	0.46	###			72.4	72.4	0.0
2004-Sep-17 Fri	0.46	###	0.46	###	3,144,182	###	75.6	75.6	0.0
2004-Sep-16 Thu	0.455	0.47	0.455	0.46			###	###	0.0
2004-Sep-15 Wed	0.455	0.46	0.45	0.455			###	###	0.0
2004-Sep-14 Tue	0.455	0.46	0.45	0.46			###	###	0.0
2004-Sep-13 Mon	0.445	0.455	0.44	0.45	9,928,676	4,443,082	###	###	0.0
2004-Sep-10 Fri	###	0.445	###	0.44			77.8	77.8	###
2004-Sep-09 Thu	0.44	0.445	0.43	0.44			###	###	###
2004-Sep-08 Wed	0.445	0.445	0.44	0.445	2,283,381	###	###	###	###
2004-Sep-07 Tue	0.45	0.45	0.44	0.445	5,080,283	2,260,725	25.7	25.7	###
2004-Sep-06 Mon	0.45	0.455	0.445	0.45	6,930,184	3,118,582	71.2	71.2	0.0
2004-Sep-03 Fri	0.455	0.455	0.445	0.45			21.1	21.1	0.0
2004-Sep-02 Thu	0.46	0.46	0.44	0.45			###	###	0.0
2004-Sep-01 Wed	0.45	0.46	0.445	0.46	12,786,081	###	88.6	88.6	0.0
2004-Aug-31 Tue	0.455	0.46	0.45	0.45			24.6	24.6	0.0
2004-Aug-30 Mon	0.455	0.46	0.445	0.45	8,454,448	###	###	###	0.0
2004-Aug-27 Fri	0.46	###	0.46	###			74.1	74.1	0.0
2004-Aug-26 Thu	0.46	0.46	0.455	0.46			70.6	70.6	0.0
2004-Aug-25 Wed	0.46	0.46	0.455	0.46	1,559,679	713,553	68.2	68.2	0.0
2004-Aug-24 Tue	0.45	0.46	0.45	0.46			###	###	0.0
2004-Aug-23 Mon	0.445	0.455	0.445	0.455	6,464,480	###	85.9	85.9	0.0
2004-Aug-20 Fri	0.445	0.45	0.445	0.45	1,948,976	###	76.3	76.3	0.0
2004-Aug-19 Thu	0.445	0.45	0.44	0.45	6,559,784	###	###	###	0.0
2004-Aug-18 Wed	0.445	0.45	0.44	0.445	4,550,979	2,025,185	75.6	75.6	###
2004-Aug-17 Tue	0.45	0.455	0.445	0.445	2,861,581	###	21.7	21.7	###
2004-Aug-16 Mon	0.455	0.455	0.445	0.45			###	###	0.0
2004-Aug-13 Fri	0.45	0.455	0.45	0.455	4,049,251	1,832,286	###	###	0.0
2004-Aug-12 Thu	0.46	###	0.455	0.455	5,458,085	###	###	###	0.0
2004-Aug-11 Wed	###	0.47	0.46	###			71.4	71.4	0.0
2004-Aug-10 Tue	0.47	0.475	###	###			###	###	0.0
2004-Aug-09 Mon	0.475	0.475	0.47	0.47			25.4	25.4	###
2004-Aug-06 Fri	0.47	0.48	0.47	0.48	1,607,429	763,528	###	###	0.0
2004-Aug-05 Thu	0.475	0.475	0.47	0.475			69.9	69.9	###
2004-Aug-04 Wed	0.47	0.475	###	0.475			###	###	###
2004-Aug-03 Tue	0.48	0.48	0.47	0.47	3,426,981	###	###	###	###
2004-Aug-02 Mon	0.475	0.48	0.47	0.48			###	###	0.0
2004-Jul-30 Fri	0.48	0.485	0.475	0.48			63.0	63.0	0.0
2004-Jul-29 Thu	0.47	0.475	###	0.475	12,970,824	3,080,570	###	###	###
2004-Jul-28 Wed	0.47	0.475	###	0.475			79.9	79.9	###
2004-Jul-27 Tue	0.47	0.475	0.47	0.47	3,083,628	###	###	###	###
2004-Jul-26 Mon	###	0.47	0.46	0.47			82.6	82.6	###
2004-Jul-23 Fri	###	###	0.46	###			###	###	0.0
2004-Jul-22 Thu	0.47	0.475	###	0.47			###	###	###
2004-Jul-21 Wed	0.47	0.475	###	0.475			###	###	###
2004-Jul-20 Tue	0.46	0.475	0.46	0.47			91.0	91.0	###
2004-Jul-19 Mon	0.47	0.47	###	###			20.5	20.5	0.0
2004-Jul-16 Fri	###	0.47	###	0.47			###	###	###
2004-Jul-15 Thu	0.47	0.475	###	0.47	3,209,978	###	73.4	73.4	###
2004-Jul-14 Wed	0.48	0.48	###	0.47	7,123,447	1,709,627	###	###	###
2004-Jul-13 Tue	0.485	0.485	0.475	0.48			22.8	22.8	0.0
2004-Jul-12 Mon	0.48	0.485	0.48	0.48	3,165,856	1,527,525	74.4	74.4	0.0
2004-Jul-09 Fri	0.485	0.49	0.48	0.48			21.0	21.0	0.0
2004-Jul-08 Thu	0.49	0.49	0.485	0.49			67.6	67.6	###
2004-Jul-07 Wed	0.485	0.49	0.48	0.49	4,023,287	###	###	###	###
2004-Jul-06 Tue	0.48	0.485	0.48	0.485			###	###	0.0
2004-Jul-05 Mon	0.48	0.485	0.475	0.48			66.4	66.4	0.0
2004-Jul-02 Fri	0.48	0.48	0.475	0.475	3,395,975	1,621,578	###	###	###
2004-Jul-01 Thu	0.49	0.49	0.48	0.485	8,270,979	4,011,424	19.6	19.6	0.0
2004-Jun-30 Wed	0.49	###	0.475	0.485			###	###	0.0
2004-Jun-29 Tue	###	0.485	###	0.485			###	###	0.0
2004-Jun-28 Mon	0.45	0.46	0.445	0.455			82.8	82.8	0.0
2004-Jun-25 Fri	0.455	0.46	0.44	0.445			13.9	13.9	###
2004-Jun-24 Thu	0.44	0.46	0.43	0.455	47,152,724	###	###	###	0.0
2004-Jun-23 Wed	###	0.45	0.43	###			71.5	71.5	0.0
2004-Jun-22 Tue	0.445	0.445	###	###	6,534,348	###	14.4	14.4	0.0
2004-Jun-21 Mon	0.45	0.455	0.44	0.445			20.5	20.5	###
2004-Jun-18 Fri	0.45	0.455	0.445	0.45	16,909,822	###	71.7	71.7	0.0
2004-Jun-17 Thu	0.44	0.45	###	0.445	17,401,256	3,915,282	###	###	###
2004-Jun-16 Wed	0.44	0.45	###	###	8,464,023	###	21.3	21.3	0.0
2004-Jun-15 Tue	0.45	0.45	0.43	###	5,525,474	###	###	###	0.0
2004-Jun-14 Mon	0.45	0.45	0.43	0.45	7,019,777	###	71.8	71.8	0.0
2004-Jun-11 Fri	0.45	0.45	0.43	0.45	7,019,777	###	71.9	71.9	0.0
2004-Jun-10 Thu	0.455	0.455	0.445	0.445	4,297,849	###	###	###	###
2004-Jun-09 Wed	0.46	###	0.45	0.455			26.1	26.1	0.0
2004-Jun-08 Tue	0.46	###	0.45	0.46			74.8	74.8	0.0
2004-Jun-07 Mon	0.455	0.46	0.45	0.46	6,251,275	###	83.2	83.2	0.0
2004-Jun-04 Fri	0.455	0.46	0.45	0.455	2,656,084	###	72.3	72.3	0.0
2004-Jun-03 Thu	0.455	0.46	0.45	0.455	4,538,047	###	74.2	74.2	0.0
2004-Jun-02 Wed	0.45	0.455	0.45	0.455	3,646,372	1,649,983	###	###	0.0
2004-Jun-01 Tue	0.445	0.455	0.445	0.455	3,159,970	1,421,986	###	###	0.0
2004-May-31 Mon	0.45	0.45	0.445	0.45			###	###	0.0
2004-May-28 Fri	0.45	0.455	0.445	0.45			###	###	0.0
2004-May-27 Thu	0.45	0.455	0.445	0.45	5,660,585	###	64.3	64.3	0.0
2004-May-26 Wed	0.455	0.455	0.445	0.45	6,877,348	###	19.5	19.5	0.0
2004-May-25 Tue	0.46	###	0.45	0.45	3,664,277	###	###	###	0.0
2004-May-24 Mon	0.46	###	0.455	0.46	2,112,146	###	76.7	76.7	0.0
2004-May-21 Fri	0.455	0.46	0.45	0.46	3,039,243	1,382,855	77.8	77.8	0.0
2004-May-20 Thu	###	###	0.455	0.455	3,479,951	791,688	15.3	15.3	0.0
2004-May-19 Wed	0.46	0.47	0.46	###	3,020,983	1,404,757	83.1	83.1	0.0
2004-May-18 Tue	###	###	0.45	0.46	3,251,181	###	###	###	0.0
2004-May-17 Mon	###	###	0.455	0.46			28.1	28.1	0.0
2004-May-14 Fri	###	0.47	0.46	0.46			###	###	0.0
2004-May-13 Thu	0.475	0.48	0.46	0.46	3,512,158	###	###	###	0.0
2004-May-12 Wed	0.475	0.475	0.455	0.475			###	###	###
2004-May-11 Tue	0.485	0.485	###	0.47	8,744,921	2,120,643	13.4	13.4	###
2004-May-10 Mon	0.49	0.49	0.48	0.48			###	###	0.0
2004-May-07 Fri	0.49	0.49	0.48	0.49	1,723,356	835,827	74.4	74.4	###
2004-May-06 Thu	0.49	0.49	0.48	0.49	4,614,643	###	###	###	###
2004-May-05 Wed	0.485	###	0.485	0.485	2,099,082	509,027	###	###	0.0
2004-May-04 Tue	0.49	0.49	0.485	0.485			###	###	0.0
2004-May-03 Mon	###	0.5	0.485	0.485			20.9	20.9	0.0
2004-Apr-30 Fri	###	0.5	0.49	0.49			24.8	24.8	###
2004-Apr-29 Thu	0.5	0.5	0.49	0.49			###	###	###
2004-Apr-28 Wed	0.51	0.51	###	0.5			###	###	0.0
2004-Apr-27 Tue	0.51	0.51	0.5	0.51			74.4	74.4	###
2004-Apr-26 Mon	0.51	0.51	0.5	0.5			###	###	0.0
2004-Apr-23 Fri	0.52	0.52	0.5	0.51			14.3	14.3	###
2004-Apr-22 Thu	0.52	0.53	0.51	0.52	9,290,058	###	77.5	77.5	0.0
2004-Apr-21 Wed	0.51	0.53	0.5	0.53			###	###	0.0
2004-Apr-20 Tue	0.5	0.51	###	0.51			###	###	###
2004-Apr-19 Mon	0.49	0.5	0.49	###			82.1	82.1	0.0
2004-Apr-16 Fri	0.485	0.49	0.485	0.49			80.3	80.3	###
2004-Apr-15 Thu	0.49	###	0.485	0.485	2,564,375	###	30.4	30.4	0.0
2004-Apr-14 Wed	###	0.5	0.49	0.49			###	###	###
2004-Apr-13 Tue	0.51	0.51	###	###			###	###	0.0
2004-Apr-08 Thu	0.485	0.51	0.485	0.5	23,145,354	###	###	###	0.0
2004-Apr-07 Wed	0.49	0.49	0.485	0.49			77.0	77.0	###
2004-Apr-06 Tue	0.485	0.49	0.485	0.485	2,620,351	1,277,421	###	###	0.0
2004-Apr-05 Mon	0.49	0.49	0.485	0.485	2,694,547	###	###	###	0.0
2004-Apr-02 Fri	0.5	0.5	0.49	0.49	3,126,074	###	###	###	###
2004-Apr-01 Thu	0.5	0.5	0.49	0.5	1,309,724	###	###	###	0.0
2004-Mar-31 Wed	###	0.5	###	###			68.6	68.6	0.0
2004-Mar-30 Tue	###	0.5	###	###			70.1	70.1	0.0
2004-Mar-29 Mon	0.5	0.51	###	0.5			74.4	74.4	0.0
2004-Mar-26 Fri	0.5	0.51	###	0.5			66.8	66.8	0.0
2004-Mar-25 Thu	###	0.5	###	0.5	2,118,544	###	80.1	80.1	0.0
2004-Mar-24 Wed	###	###	0.49	###			73.2	73.2	0.0
2004-Mar-23 Tue	###	0.5	0.49	###	4,305,356	2,131,151	71.7	71.7	0.0
2004-Mar-22 Mon	0.5	0.51	###	0.5			75.5	75.5	0.0
2004-Mar-19 Fri	0.51	0.51	0.5	0.51	24,504,870	12,374,959	68.6	68.6	###
2004-Mar-18 Thu	0.51	0.51	0.5	0.51			74.7	74.7	###
2004-Mar-17 Wed	0.5	0.51	###	0.51	3,287,083	###	84.3	84.3	###
2004-Mar-16 Tue	###	0.5	0.49	0.5			82.6	82.6	0.0
2004-Mar-15 Mon	0.49	###	0.485	###			###	###	0.0
2004-Mar-12 Fri	###	###	0.48	0.485	7,258,946	1,742,147	17.8	17.8	0.0
2004-Mar-11 Thu	###	###	0.485	###			72.2	72.2	0.0
2004-Mar-10 Wed	###	0.5	0.49	###	6,146,786	3,042,659	###	###	0.0
2004-Mar-09 Tue	0.5	0.5	###	###	3,196,680	799,170	27.0	27.0	0.0
2004-Mar-08 Mon	0.5	0.5	###	0.5	1,822,250	###	###	###	0.0
2004-Mar-05 Fri	3.2	3.2	###	###			28.9	28.9	0.0
2004-Mar-04 Thu	0.51	0.51	###	###	4,494,981	1,146,220	###	###	0.0
2004-Mar-03 Wed	0.5	0.51	0.5	0.51			85.8	85.8	###
2004-Mar-02 Tue	0.51	0.51	0.5	0.5	3,646,629	1,841,547	###	###	0.0
2004-Mar-01 Mon	0.5	0.51	###	0.51	2,825,080	###	86.2	86.2	###
2004-Feb-27 Fri	0.5	0.51	###	0.5			###	###	0.0
2004-Feb-26 Thu	###	0.51	###	0.5			80.6	80.6	0.0
2004-Feb-25 Wed	0.51	0.52	###	###			###	###	0.0
2004-Feb-24 Tue	0.53	0.54	0.51	0.51	8,071,544	###	10.2	10.2	###
2004-Feb-23 Mon	0.53	0.54	0.49	0.53			71.8	71.8	0.0
2004-Feb-20 Fri	0.53	0.53	0.52	0.52	5,993,078	###	###	###	0.0
2004-Feb-19 Thu	0.52	0.53	0.51	0.53	8,341,084	###	###	###	0.0
2004-Feb-18 Wed	0.5	0.52	0.5	0.52	12,147,989	6,195,474	###	###	0.0
2004-Feb-17 Tue	0.485	###	0.485	###	14,235,773	3,452,174	###	###	0.0
2004-Feb-16 Mon	0.485	0.49	0.48	0.48			###	###	0.0
2004-Feb-13 Fri	0.485	0.49	0.485	0.485			###	###	0.0
2004-Feb-12 Thu	0.49	0.49	0.485	0.485	1,421,484	692,973	20.5	20.5	0.0
2004-Feb-11 Wed	0.485	0.49	0.485	0.485	2,497,981	###	###	###	0.0
2004-Feb-10 Tue	0.49	0.49	0.485	0.485			###	###	0.0
2004-Feb-09 Mon	###	###	0.49	0.49	1,563,082	382,955	24.5	24.5	###
2004-Feb-06 Fri	0.49	###	0.49	0.49			66.1	66.1	###
2004-Feb-05 Thu	###	0.5	0.485	0.485	2,627,371	1,293,980	###	###	0.0
2004-Feb-04 Wed	0.49	###	0.49	0.49			73.1	73.1	###
2004-Feb-03 Tue	###	0.5	0.49	0.49	13,704,554	6,783,754	30.3	30.3	###
2004-Feb-02 Mon	0.5	0.5	0.49	0.49			###	###	###
2004-Jan-30 Fri	###	0.51	###	0.5	1,636,023	417,185	###	###	0.0
2004-Jan-29 Thu	0.51	0.51	###	###			###	###	0.0
2004-Jan-28 Wed	0.51	0.52	0.51	0.51	5,751,754	2,962,153	74.8	74.8	###
2004-Jan-27 Tue	0.52	0.53	0.51	0.51			20.3	20.3	###
2004-Jan-23 Fri	0.52	0.53	0.52	0.53			###	###	0.0
2004-Jan-22 Thu	0.53	0.53	0.52	0.52			###	###	0.0
2004-Jan-21 Wed	0.53	0.53	0.52	0.53	2,780,772	###	70.2	70.2	0.0
2004-Jan-20 Tue	0.5	0.53	0.5	0.52	3,779,248	###	94.6	94.6	0.0
2004-Jan-19 Mon	0.51	0.52	###	0.5	5,186,687	###	19.9	19.9	0.0
2004-Jan-16 Fri	###	0.51	0.49	0.51			###	###	###
2004-Jan-15 Thu	0.49	0.5	0.49	0.5			85.2	85.2	0.0
2004-Jan-14 Wed	0.49	###	0.49	0.49			72.1	72.1	###
2004-Jan-13 Tue	0.485	###	0.48	0.49	7,993,729	###	81.7	81.7	###
2004-Jan-12 Mon	0.485	0.49	0.48	0.48	1,045,421	507,029	###	###	0.0
2004-Jan-09 Fri	0.485	0.485	0.48	0.485			###	###	0.0
2004-Jan-08 Thu	0.485	0.49	0.48	0.48	1,683,849	###	24.4	24.4	0.0
2004-Jan-07 Wed	0.485	0.49	0.48	0.485			###	###	0.0
2004-Jan-06 Tue	0.48	0.49	0.48	0.485			75.3	75.3	0.0
2004-Jan-05 Mon	0.485	0.485	0.475	0.475	3,927,980	###	###	###	###
2004-Jan-02 Fri	0.485	0.49	0.485	0.485			###	###	0.0
2003-Dec-31 Wed	0.49	###	0.485	0.485	1,087,724	263,773	###	###	0.0
2003-Dec-30 Tue	0.5	0.5	0.49	0.49	1,343,680	665,121	11.0	11.0	###
2003-Dec-29 Mon	###	0.5	###	###	3,735,658	###	###	###	0.0
2003-Dec-24 Wed	0.5	0.5	0.49	0.49			###	###	###
2003-Dec-23 Tue	0.485	0.51	0.485	0.51			96.0	96.0	###

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-22 06:39:53 thru 2024-05-22 06:39:54 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000