(CGF) CHALLENGER LIMITED Daily Prices Page 8

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

_{Currently Tue 26-Mar-17 01:39:31 AM AEDT}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(CGF) CHALLENGER LIMITED Daily Prices Page 8...

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 .. Monday 16th March 2026
Latest price with VOLUME for CGF .. Wednesday 11th March 2026

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

<< Previous 1 2 3 4 5 6 7 8 9 10 Next >>

End of day Prices (full format),

600 Days for (CGF) CHALLENGER LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
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