(CPR) CLIVPEE LIMITED Daily Prices Page 2

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

_{Currently Sun 25-Jul-20 10:19:39 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Bookmark this COOL OzSuper Page! (Ctrl+D)

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

(CPR) CLIVPEE LIMITED Daily Prices Page 2...

TOC Company Info for CPR Limits

Company Details for (CPR) CLIVPEE LIMITED

Listing Code	CPR
Listing Name	CLIVPEE LIMITED
GICS Sector	Retailing
ISIN Name	CLIVE PEETERS
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000CPR1

Maximum Price date available .. Thursday 17th July 2025
Latest price with VOLUME for CPR .. Tuesday 18th May 2010

CPR 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	0.056	###	0.2
MAX	3.5	14,745,751	99.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for CPR Bottom

<< Previous 1 2 3 Next >>

End of day Prices (full format),

600 Days for (CPR) CLIVPEE LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.07
2008-Apr-18 Fri	###	###	0.86	0.86	14,328	###	7.6	7.6	###
2008-Apr-17 Thu	###	###	###	###			###	###	0.0
2008-Apr-16 Wed	###	###	###	###			11.2	11.2	0.0
2008-Apr-15 Tue	###	###	###	###	18,682	0	###	###	0.0
2008-Apr-14 Mon	###	###	###	###			77.2	77.2	0.0
2008-Apr-11 Fri	###	###	###	###			71.0	71.0	0.0
2008-Apr-10 Thu	###	###	###	###	7,542	0	###	###	0.0
2008-Apr-09 Wed	###	###	###	###			38.1	38.1	0.0
2008-Apr-08 Tue	###	###	###	###			###	###	0.0
2008-Apr-07 Mon	###	###	###	###	2,179	0	25.6	25.6	0.0
2008-Apr-04 Fri	###	###	###	###			61.1	61.1	0.0
2008-Apr-03 Thu	0.88	0.88	0.88	0.88			###	###	0.1
2008-Apr-02 Wed	###	0.87	###	0.87			###	###	0.1
2008-Apr-01 Tue	###	###	0.855	0.88			12.6	12.6	0.1
2008-Mar-31 Mon	0.86	0.86	0.86	0.86	0				###
2008-Mar-28 Fri	0.86	0.86	0.86	0.86	0				###
2008-Mar-27 Thu	###	###	0.82	0.86			3.9	3.9	###
2008-Mar-26 Wed	###	###	0.87	0.88			###	###	0.1
2008-Mar-25 Tue	###	###	###	###			66.6	66.6	0.0
2008-Mar-20 Thu	###	###	###	###	0				0.0
2008-Mar-19 Wed	###	###	###	###			12.7	12.7	0.0
2008-Mar-18 Tue	###	###	0.82	0.82	37,171	15,240	11.9	11.9	0.1
2008-Mar-17 Mon	0.85	0.85	0.85	0.85	0				###
2008-Mar-14 Fri	###	###	0.85	0.85	14,959	6,357	1.2	1.2	###
2008-Mar-13 Thu	###	###	###	###	1,040	0	###	###	0.0
2008-Mar-12 Wed	###	###	###	###	0				0.0
2008-Mar-11 Tue	###	###	###	###			97.2	97.2	0.0
2008-Mar-10 Mon	###	###	###	###	12,542	0	13.9	13.9	0.0
2008-Mar-07 Fri	###	###	###	###			###	###	0.0
2008-Mar-06 Thu	###	###	0.88	0.88	4,869,979	###	###	###	0.1
2008-Mar-05 Wed	1	1	###	1			75.2	75.2	###
2008-Mar-04 Tue	###	###	###	###			###	###	0.0
2008-Mar-03 Mon	###	###	###	###			###	###	0.0
2008-Feb-29 Fri	###	###	###	###	1,867,980	0	###	###	0.0
2008-Feb-28 Thu	1.055	###	###	###	82,627	0	36.9	36.9	0.0
2008-Feb-27 Wed	###	###	###	1.055			###	###	0.1
2008-Feb-26 Tue	###	###	###	###	92,620	0	2.4	2.4	0.0
2008-Feb-25 Mon	###	###	###	###	542,750	0	###	###	0.0
2008-Feb-22 Fri	1.2	1.28	###	1.27	66,470	42,540	91.4	91.4	###
2008-Feb-21 Thu	1.2	###	1.2	###			77.1	77.1	0.0
2008-Feb-20 Wed	1.24	1.24	1.23	1.23			37.6	37.6	0.1
2008-Feb-19 Tue	1.24	1.25	1.23	1.23			###	###	0.1
2008-Feb-18 Mon	1.25	###	1.245	1.245			39.6	39.6	0.1
2008-Feb-15 Fri	1.245	1.245	1.245	1.245	13,259	###	###	###	0.1
2008-Feb-14 Thu	1.24	1.24	1.24	1.24			###	###	0.1
2008-Feb-13 Wed	1.24	1.25	1.24	1.25	9,980	12,425	78.3	78.3	###
2008-Feb-12 Tue	1.24	1.24	1.24	1.24	4,148	5,143	###	###	0.1
2008-Feb-11 Mon	1.2	1.21	1.2	1.21			84.2	84.2	###
2008-Feb-08 Fri	1.21	1.21	1.21	1.21			65.7	65.7	###
2008-Feb-07 Thu	1.22	1.22	1.21	1.21			###	###	###
2008-Feb-06 Wed	1.21	###	1.21	1.21	93,270	56,428	74.3	74.3	###
2008-Feb-05 Tue	1.25	1.25	1.21	1.21			18.9	18.9	###
2008-Feb-04 Mon	1.25	1.25	1.25	1.25	16,270	###	70.4	70.4	###
2008-Feb-01 Fri	1.25	1.25	###	1.25			###	###	###
2008-Jan-31 Thu	1.24	1.25	###	1.25			70.0	70.0	###
2008-Jan-30 Wed	###	1.25	###	###			###	###	0.0
2008-Jan-29 Tue	1.275	###	1.21	1.21	35,625	21,553	###	###	###
2008-Jan-25 Fri	1.23	1.25	1.21	1.25			54.9	54.9	###
2008-Jan-24 Thu	###	1.25	###	###	32,347	###	###	###	0.0
2008-Jan-23 Wed	1.25	1.25	1.2	1.2			17.2	17.2	0.1
2008-Jan-22 Tue	1.255	1.275	1.2	1.2	67,349	83,344	53.8	53.8	0.1
2008-Jan-21 Mon	###	###	1.29	###			82.9	82.9	0.0
2008-Jan-18 Fri	1.25	###	1.2	1.25	32,674	###	###	###	###
2008-Jan-17 Thu	0	0	0	0	0				0.0
2008-Jan-16 Wed	###	###	1.25	1.25			###	###	###
2008-Jan-15 Tue	###	###	###	###	215,471	0	###	###	0.0
2008-Jan-14 Mon	1.425	1.425	###	###			4.2	4.2	0.0
2008-Jan-11 Fri	###	###	###	###			###	###	0.0
2008-Jan-10 Thu	###	###	###	###			###	###	0.0
2008-Jan-09 Wed	1.43	1.43	1.4	1.4			24.3	24.3	###
2008-Jan-08 Tue	1.43	1.43	1.41	1.43			###	###	0.1
2008-Jan-07 Mon	1.44	1.45	1.43	1.43	138,223	199,041	###	###	0.1
2008-Jan-04 Fri	1.53	1.53	1.44	1.44	37,650	###	4.0	4.0	0.1
2008-Jan-03 Thu	1.49	1.53	1.44	1.53	27,358	40,626	###	###	###
2008-Jan-02 Wed	1.48	1.52	1.48	1.5	23,651	35,476	78.1	78.1	0.1
2007-Dec-31 Mon	0	0	0	0	0				0.0
2007-Dec-28 Fri	1.485	1.485	1.47	1.48	15,425	###	###	###	0.1
2007-Dec-27 Thu	1.47	1.47	1.47	1.47			66.2	66.2	###
2007-Dec-24 Mon	1.5	1.53	1.5	1.53			###	###	###
2007-Dec-21 Fri	1.5	1.5	1.5	1.5			64.1	64.1	0.1
2007-Dec-20 Thu	1.5	1.5	1.5	1.5	179,020	###	###	###	0.1
2007-Dec-19 Wed	1.5	1.54	1.43	1.54			###	###	###
2007-Dec-18 Tue	1.5	1.55	1.5	1.51			75.7	75.7	0.1
2007-Dec-17 Mon	1.57	1.57	1.525	1.54			###	###	###
2007-Dec-14 Fri	1.58	###	1.55	###			86.9	86.9	0.0
2007-Dec-13 Thu	1.57	1.59	1.525	1.59	34,324	53,459	80.9	80.9	###
2007-Dec-12 Wed	1.57	1.57	1.57	1.57	72,172	###	###	###	0.1
2007-Dec-11 Tue	1.57	1.57	1.55	1.55			###	###	###
2007-Dec-10 Mon	1.58	###	1.55	1.57	684,842	530,752	###	###	0.1
2007-Dec-07 Fri	1.59	1.59	1.45	1.58			28.4	28.4	0.1
2007-Dec-06 Thu	###	###	1.575	###	22,385	17,628	16.8	16.8	0.0
2007-Dec-05 Wed	###	###	###	###			19.3	19.3	0.0
2007-Dec-04 Tue	1.775	1.775	###	###			5.0	5.0	0.0
2007-Dec-03 Mon	1.71	1.72	1.685	1.685			25.7	25.7	###
2007-Nov-30 Fri	1.7	1.7	1.685	1.685	62,540	105,848	###	###	###
2007-Nov-29 Thu	1.7	1.74	1.685	1.7	3,725	6,379	###	###	###
2007-Nov-28 Wed	1.8	1.87	1.8	1.8			###	###	0.1
2007-Nov-27 Tue	1.825	1.87	###	1.87			84.7	84.7	###
2007-Nov-26 Mon	1.88	1.89	1.82	1.82	6,584	###	###	###	###
2007-Nov-23 Fri	0	0	0	0	0				0.0
2007-Nov-22 Thu	1.89	1.89	1.82	1.88			###	###	0.1
2007-Nov-21 Wed	###	###	1.82	1.825			12.2	12.2	###
2007-Nov-20 Tue	###	###	###	###			###	###	0.0
2007-Nov-19 Mon	0	0	0	0	0				0.0
2007-Nov-16 Fri	1.875	###	1.86	###			###	###	0.0
2007-Nov-15 Thu	###	###	1.86	1.86			###	###	0.1
2007-Nov-14 Wed	###	###	###	###			16.4	16.4	0.0
2007-Nov-13 Tue	###	###	###	###			###	###	0.0
2007-Nov-12 Mon	1.945	###	###	###	23,141	0	###	###	0.0
2007-Nov-09 Fri	1.945	###	###	###	13,581	0	30.8	30.8	0.0
2007-Nov-08 Thu	1.855	###	1.85	###	45,751	###	###	###	0.0
2007-Nov-07 Wed	###	###	###	###	4,975	0	###	###	0.0
2007-Nov-06 Tue	###	###	###	###			64.9	64.9	0.0
2007-Nov-05 Mon	2	2	###	###	11,559	11,559	###	###	0.0
2007-Nov-02 Fri	###	2	1.86	2	41,855	80,780	91.9	91.9	0.1
2007-Nov-01 Thu	###	###	1.86	1.89			###	###	###
2007-Oct-31 Wed	1.86	###	1.85	###	18,422	17,040	89.2	89.2	0.0
2007-Oct-30 Tue	1.945	1.945	###	###	7,076	6,881	26.7	26.7	0.0
2007-Oct-29 Mon	###	###	###	1.945			22.9	22.9	0.1
2007-Oct-26 Fri	1.975	2	###	###	20,278	20,278	21.9	21.9	0.0
2007-Oct-25 Thu	2	###	###	###			###	###	0.0
2007-Oct-24 Wed	###	###	2	2	82,641	82,641	33.7	33.7	0.1
2007-Oct-23 Tue	###	###	###	###			60.6	60.6	0.0
2007-Oct-22 Mon	###	###	###	###	26,958	0	84.1	84.1	0.0
2007-Oct-19 Fri	###	2.2	###	2.2			###	###	0.2
2007-Oct-18 Thu	2.23	2.23	###	2.2			21.7	21.7	0.2
2007-Oct-17 Wed	2.23	2.23	###	2.23			###	###	###
2007-Oct-16 Tue	2.23	2.25	2.2	2.25			74.7	74.7	###
2007-Oct-15 Mon	2.25	2.25	2.22	2.22			29.7	29.7	0.2
2007-Oct-12 Fri	2.2	2.25	2.2	2.25	79,955	###	###	###	###
2007-Oct-11 Thu	2.24	2.25	2.2	2.2			###	###	0.2
2007-Oct-10 Wed	2.29	2.29	2.2	2.21			10.9	10.9	0.2
2007-Oct-09 Tue	###	###	###	2.29	144,125	0	###	###	###
2007-Oct-08 Mon	###	###	###	###			###	###	0.0
2007-Oct-05 Fri	###	###	###	###	15,680	0	67.2	67.2	0.0
2007-Oct-04 Thu	###	###	2	###			73.1	73.1	0.0
2007-Oct-03 Wed	###	###	###	###			91.5	91.5	0.0
2007-Oct-02 Tue	2	###	###	###			78.4	78.4	0.0
2007-Oct-01 Mon	2	2	2	2	1,840	3,680	###	###	0.1
2007-Sep-28 Fri	###	###	2	2	6,679	6,679	27.2	27.2	0.1
2007-Sep-27 Thu	###	###	###	###			13.8	13.8	0.0
2007-Sep-26 Wed	###	###	###	###	219,722	0	###	###	0.0
2007-Sep-25 Tue	###	###	2	###	27,483	27,483	###	###	0.0
2007-Sep-24 Mon	###	###	###	###			13.1	13.1	0.0
2007-Sep-21 Fri	###	###	###	###	54,977	0	###	###	0.0
2007-Sep-20 Thu	###	###	###	###			34.4	34.4	0.0
2007-Sep-19 Wed	###	###	###	###	494,528	0	68.0	68.0	0.0
2007-Sep-18 Tue	###	###	###	###	91,071	0	16.6	16.6	0.0
2007-Sep-17 Mon	###	2.2	###	2.2			90.0	90.0	0.2
2007-Sep-14 Fri	###	2.2	###	###			###	###	0.0
2007-Sep-13 Thu	###	2.2	###	###			92.9	92.9	0.0
2007-Sep-12 Wed	###	###	###	###	37,520	0	75.5	75.5	0.0
2007-Sep-11 Tue	###	###	###	###	119,229	0	###	###	0.0
2007-Sep-10 Mon	###	2	###	###	55,455	55,455	###	###	0.0
2007-Sep-07 Fri	###	###	###	###			22.8	22.8	0.0
2007-Sep-06 Thu	###	###	###	###			###	###	0.0
2007-Sep-05 Wed	###	###	###	###			###	###	0.0
2007-Sep-04 Tue	###	###	###	###			80.2	80.2	0.0
2007-Sep-03 Mon	###	###	1.83	###	215,385	197,077	32.6	32.6	0.0
2007-Aug-31 Fri	###	###	1.8	###			54.5	54.5	0.0
2007-Aug-30 Thu	1.85	###	1.85	###	508,889	470,722	93.6	93.6	0.0
2007-Aug-29 Wed	1.84	###	1.8	1.85			###	###	0.1
2007-Aug-28 Tue	1.71	1.84	1.71	1.825	27,579	48,952	95.6	95.6	###
2007-Aug-27 Mon	1.76	1.76	1.71	1.71			13.6	13.6	0.1
2007-Aug-24 Fri	###	1.75	1.73	1.745			###	###	0.1
2007-Aug-23 Thu	###	1.75	###	1.74			94.6	94.6	0.1
2007-Aug-22 Wed	1.7	1.84	1.55	1.55			###	###	###
2007-Aug-21 Tue	###	1.7	###	###			###	###	0.0
2007-Aug-20 Mon	###	1.73	###	###			###	###	0.0
2007-Aug-17 Fri	1.76	1.76	###	###			###	###	0.0
2007-Aug-16 Thu	###	1.77	1.45	1.76	95,077	153,073	89.6	89.6	0.1
2007-Aug-15 Wed	###	1.77	1.7	1.77	37,227	64,588	93.3	93.3	###
2007-Aug-14 Tue	1.8	###	1.73	1.73	44,040	###	###	###	###
2007-Aug-13 Mon	1.85	1.85	1.8	1.8			###	###	0.1
2007-Aug-10 Fri	1.945	###	1.78	1.89	144,579	128,675	###	###	###
2007-Aug-09 Thu	###	###	###	1.945	26,027	0	###	###	0.1
2007-Aug-08 Wed	1.855	###	1.8	1.89			###	###	###
2007-Aug-07 Tue	###	###	###	1.89	37,874	0	###	###	###
2007-Aug-06 Mon	1.85	###	1.75	1.925			94.8	94.8	0.1
2007-Aug-03 Fri	1.925	1.925	1.85	1.85	40,480	###	###	###	0.1
2007-Aug-02 Thu	###	2	1.925	1.925			###	###	0.1
2007-Aug-01 Wed	###	2	1.82	###	60,950	###	51.8	51.8	0.0
2007-Jul-31 Tue	###	###	###	###			###	###	0.0
2007-Jul-30 Mon	###	###	1.86	1.89			10.5	10.5	###
2007-Jul-27 Fri	###	###	###	###	837,349	0	###	###	0.0
2007-Jul-26 Thu	2	###	###	###			###	###	0.0
2007-Jul-25 Wed	###	2	###	2			###	###	0.1
2007-Jul-24 Tue	###	###	###	###			71.0	71.0	0.0
2007-Jul-23 Mon	1.86	###	1.86	###	46,058	###	83.9	83.9	0.0
2007-Jul-20 Fri	###	###	1.86	1.88	118,358	110,072	###	###	0.1
2007-Jul-19 Thu	1.76	###	1.745	###	559,525	488,185	###	###	0.0
2007-Jul-18 Wed	1.7	1.825	1.7	1.76			###	###	0.1
2007-Jul-17 Tue	1.76	1.76	###	1.72			16.6	16.6	0.1
2007-Jul-16 Mon	1.77	1.8	1.745	1.76	428,447	759,422	###	###	0.1
2007-Jul-13 Fri	1.75	###	1.745	1.8			###	###	0.1
2007-Jul-12 Thu	1.85	1.85	1.745	1.75	240,452	###	###	###	0.1
2007-Jul-11 Wed	1.855	1.87	1.85	1.85	221,385	411,776	###	###	0.1
2007-Jul-10 Tue	###	###	1.85	1.87	153,251	141,757	20.4	20.4	###
2007-Jul-09 Mon	###	1.955	###	###			36.6	36.6	0.0
2007-Jul-06 Fri	###	###	###	###	97,450	0	###	###	0.0
2007-Jul-05 Thu	###	###	###	###			18.6	18.6	0.0
2007-Jul-04 Wed	###	2	###	2	114,729	114,729	###	###	0.1
2007-Jul-03 Tue	###	2	###	###	924,477	924,477	###	###	0.0
2007-Jul-02 Mon	###	###	###	###	427,425	0	13.2	13.2	0.0
2007-Jun-29 Fri	2	###	###	###	143,727	0	67.0	67.0	0.0
2007-Jun-28 Thu	###	###	2	2			###	###	0.1
2007-Jun-27 Wed	###	###	2	###			28.3	28.3	0.0
2007-Jun-26 Tue	###	###	###	###			###	###	0.0
2007-Jun-25 Mon	###	###	1.985	###	304,980	###	92.5	92.5	0.0
2007-Jun-22 Fri	###	###	###	###	414,422	0	67.5	67.5	0.0
2007-Jun-21 Thu	###	###	###	###	298,489	0	###	###	0.0
2007-Jun-20 Wed	###	###	###	###	236,581	0	###	###	0.0
2007-Jun-19 Tue	2.2	2.23	###	###	220,253	245,582	20.9	20.9	0.0
2007-Jun-18 Mon	###	2.2	###	2.2			92.2	92.2	0.2
2007-Jun-15 Fri	###	###	###	###			###	###	0.0
2007-Jun-14 Thu	2.2	2.22	###	###	550,827	###	7.3	7.3	0.0
2007-Jun-13 Wed	2.25	2.25	###	###			###	###	0.0
2007-Jun-12 Tue	###	###	2.5	2.5			0.3	0.3	0.2
2007-Jun-08 Fri	###	3.24	###	###	125,370	###	###	###	0.0
2007-Jun-07 Thu	###	3.2	###	3.2	997,587	###	###	###	0.2
2007-Jun-06 Wed	###	###	###	###	45,272	0	###	###	0.0
2007-Jun-05 Tue	###	###	###	###	50,082	0	###	###	0.0
2007-Jun-04 Mon	3.24	3.25	###	###			###	###	0.0
2007-Jun-01 Fri	###	3.41	3.21	3.21	144,840	479,420	###	###	###
2007-May-31 Thu	3.2	###	###	###	22,444	0	###	###	0.0
2007-May-30 Wed	3.25	3.25	###	3.22			35.7	35.7	0.2
2007-May-29 Tue	3.28	3.28	3.21	3.26			29.9	29.9	0.2
2007-May-28 Mon	3.26	###	###	###			###	###	0.0
2007-May-25 Fri	3.26	3.26	3.25	3.26			###	###	0.2
2007-May-24 Thu	###	###	###	###			73.2	73.2	0.0
2007-May-23 Wed	3.4	3.4	3.25	3.25			###	###	0.2
2007-May-22 Tue	###	###	3.29	###			81.5	81.5	0.0
2007-May-21 Mon	###	###	###	###			###	###	0.0
2007-May-18 Fri	3.23	###	3.22	###	3,203,889	###	###	###	0.0
2007-May-17 Thu	3.23	3.23	3.23	3.23			65.4	65.4	###
2007-May-16 Wed	###	###	###	###	17,440	0	###	###	0.0
2007-May-15 Tue	3.2	###	3.2	###			###	###	0.0
2007-May-14 Mon	###	###	###	###			68.2	68.2	0.0
2007-May-11 Fri	###	###	3.28	###			###	###	0.0
2007-May-10 Thu	###	###	###	###			###	###	0.0
2007-May-09 Wed	3.26	###	3.25	###	21,152	34,372	###	###	0.0
2007-May-08 Tue	###	###	3.25	3.25			###	###	0.2
2007-May-07 Mon	###	###	###	###			###	###	0.0
2007-May-04 Fri	3.25	3.25	3.25	3.25			###	###	0.2
2007-May-03 Thu	###	3.25	###	3.25			###	###	0.2
2007-May-02 Wed	3.25	3.25	3.2	3.2			###	###	0.2
2007-May-01 Tue	3.27	###	3.25	3.25			39.1	39.1	0.2
2007-Apr-30 Mon	###	###	3.28	###	960,579	1,575,349	###	###	0.0
2007-Apr-27 Fri	###	###	###	###			71.7	71.7	0.0
2007-Apr-26 Thu	###	###	###	###			###	###	0.0
2007-Apr-24 Tue	###	###	3.2	###			37.6	37.6	0.0
2007-Apr-23 Mon	3.23	###	###	###			84.7	84.7	0.0
2007-Apr-20 Fri	3.26	3.26	3.23	3.23	98,627	320,044	26.7	26.7	###
2007-Apr-19 Thu	3.23	3.4	3.23	3.27			82.8	82.8	###
2007-Apr-18 Wed	###	3.4	###	###			24.0	24.0	0.0
2007-Apr-17 Tue	3.25	###	3.25	###	1,450	2,356	91.3	91.3	0.0
2007-Apr-16 Mon	3.25	###	3.25	###			###	###	0.0
2007-Apr-13 Fri	###	###	###	###	36,841	0	###	###	0.0
2007-Apr-12 Thu	3.43	3.45	###	3.45			###	###	###
2007-Apr-11 Wed	3.4	3.4	###	3.4	29,029	49,349	###	###	0.2
2007-Apr-10 Tue	3.5	3.5	3.4	3.4	10,251	###	12.4	12.4	0.2
2007-Apr-05 Thu	3.45	3.45	3.45	3.45			###	###	###
2007-Apr-04 Wed	3.44	3.5	3.44	3.46			67.2	67.2	0.2
2007-Apr-03 Tue	3.4	3.45	3.4	3.45			76.1	76.1	###
2007-Apr-02 Mon	###	3.4	###	3.4	15,456	26,275	###	###	0.2
2007-Mar-30 Fri	###	3.4	###	###	34,189	58,121	72.1	72.1	0.0
2007-Mar-29 Thu	3.25	###	3.25	###	14,654	###	###	###	0.0
2007-Mar-28 Wed	3.2	3.25	###	###	1,532,451	###	34.1	34.1	0.0
2007-Mar-27 Tue	###	###	###	###	1,623	0	###	###	0.0
2007-Mar-26 Mon	###	3.2	###	###	6,540	###	66.6	66.6	0.0
2007-Mar-23 Fri	###	###	###	###			###	###	0.0
2007-Mar-22 Thu	###	3.2	###	###			###	###	0.0
2007-Mar-21 Wed	3.2	3.2	###	3.2			###	###	0.2
2007-Mar-20 Tue	3.27	3.27	3.2	3.2			###	###	0.2
2007-Mar-19 Mon	###	3.26	###	3.26	140,824	229,543	89.4	89.4	0.2
2007-Mar-16 Fri	3	###	###	###	1,533,220	0	92.8	92.8	0.0
2007-Mar-15 Thu	###	3	###	3			###	###	0.2
2007-Mar-14 Wed	3	3	###	###			41.0	41.0	0.0
2007-Mar-13 Tue	###	###	###	###			###	###	0.0
2007-Mar-12 Mon	###	###	###	###			###	###	0.0
2007-Mar-09 Fri	2.81	###	2.81	3			###	###	0.2
2007-Mar-08 Thu	###	###	###	###	13,456	0	30.0	30.0	0.0
2007-Mar-07 Wed	###	###	###	###	51,925	0	###	###	0.0
2007-Mar-06 Tue	3	###	###	###			57.6	57.6	0.0
2007-Mar-05 Mon	###	###	3	###			###	###	0.0
2007-Mar-02 Fri	2.86	3	2.86	3	493,955	1,447,288	###	###	0.2
2007-Mar-01 Thu	2.84	2.86	2.84	2.85			70.4	70.4	###
2007-Feb-28 Wed	2.75	2.89	2.7	2.8			###	###	0.2
2007-Feb-27 Tue	2.7	2.8	2.7	2.8			###	###	0.2
2007-Feb-26 Mon	2.75	2.8	2.7	2.7			20.8	20.8	0.2
2007-Feb-23 Fri	2.7	2.75	2.7	2.73			###	###	###
2007-Feb-22 Thu	###	2.7	###	2.7	1,227,088	###	81.4	81.4	0.2
2007-Feb-21 Wed	###	###	###	###	10,853	0	###	###	0.0
2007-Feb-20 Tue	0	0	0	0	0				0.0
2007-Feb-19 Mon	###	2.7	###	2.7			###	###	0.2
2007-Feb-16 Fri	2.7	2.7	2.7	2.7			69.8	69.8	0.2
2007-Feb-15 Thu	###	###	###	###	14,350	0	###	###	0.0
2007-Feb-14 Wed	2.54	###	2.5	###			###	###	0.0
2007-Feb-13 Tue	###	###	2.59	2.59	8,884	###	33.4	33.4	0.2
2007-Feb-12 Mon	###	###	###	###	519,457	0	28.2	28.2	0.0
2007-Feb-09 Fri	###	###	###	###	36,074	0	29.2	29.2	0.0
2007-Feb-08 Thu	###	###	###	###			###	###	0.0
2007-Feb-07 Wed	###	###	###	###			73.0	73.0	0.0
2007-Feb-06 Tue	2.7	2.72	###	###			###	###	0.0
2007-Feb-05 Mon	2.71	2.71	2.7	2.7			###	###	0.2
2007-Feb-02 Fri	2.7	2.71	2.7	2.7			65.7	65.7	0.2
2007-Feb-01 Thu	2.74	2.74	2.71	2.71			29.8	29.8	###
2007-Jan-31 Wed	2.74	2.74	###	2.7	50,453	69,120	###	###	0.2
2007-Jan-30 Tue	2.75	2.75	2.72	2.74	43,440	###	###	###	0.2
2007-Jan-29 Mon	###	2.75	###	2.75			88.5	88.5	###
2007-Jan-25 Thu	2.7	2.7	###	###	15,278	20,625	31.5	31.5	0.0
2007-Jan-24 Wed	2.75	2.75	2.7	2.7			###	###	0.2
2007-Jan-23 Tue	2.75	2.75	2.7	2.7			19.4	19.4	0.2
2007-Jan-22 Mon	2.7	2.7	###	2.7	53,670	72,454	###	###	0.2
2007-Jan-19 Fri	2.7	2.7	###	###			29.7	29.7	0.0
2007-Jan-18 Thu	2.7	2.7	###	2.7	44,929	60,654	68.4	68.4	0.2
2007-Jan-17 Wed	###	###	###	###	40,271	0	###	###	0.0
2007-Jan-16 Tue	###	2.7	###	2.7			###	###	0.2
2007-Jan-15 Mon	2.7	2.7	###	###	26,951	36,383	###	###	0.0
2007-Jan-12 Fri	###	###	###	###			###	###	0.0
2007-Jan-11 Thu	###	###	###	###	108,680	0	21.7	21.7	0.0
2007-Jan-10 Wed	2.71	2.71	###	###	88,525	119,951	###	###	0.0
2007-Jan-09 Tue	###	2.7	###	2.7	12,850	17,347	###	###	0.2
2007-Jan-08 Mon	###	###	###	###	4,827	0	84.9	84.9	0.0
2007-Jan-05 Fri	###	###	###	###	9,351	0	69.0	69.0	0.0
2007-Jan-04 Thu	###	###	###	###			###	###	0.0
2007-Jan-03 Wed	###	2.7	###	2.7			73.3	73.3	0.2
2007-Jan-02 Tue	2.7	2.7	###	###	2,695,872	3,639,427	###	###	0.0
2006-Dec-29 Fri	0	0	0	0	0				0.0
2006-Dec-28 Thu	###	2.7	###	2.7	29,455	###	###	###	0.2
2006-Dec-27 Wed	0	0	0	0	0				0.0
2006-Dec-22 Fri	0	0	0	0	0				0.0
2006-Dec-21 Thu	2.72	2.72	###	2.71	31,246	###	37.3	37.3	###
2006-Dec-20 Wed	2.7	2.72	2.7	2.72			###	###	0.2
2006-Dec-19 Tue	2.7	2.7	###	2.7			70.7	70.7	0.2
2006-Dec-18 Mon	2.7	2.7	2.7	2.7			66.3	66.3	0.2
2006-Dec-15 Fri	###	###	###	###			###	###	0.0
2006-Dec-14 Thu	###	###	###	###	27,459	0	###	###	0.0
2006-Dec-13 Wed	###	###	###	###			###	###	0.0
2006-Dec-12 Tue	###	###	###	###			89.4	89.4	0.0
2006-Dec-11 Mon	2.7	2.7	###	###			33.1	33.1	0.0
2006-Dec-08 Fri	2.7	2.7	###	###			###	###	0.0
2006-Dec-07 Thu	2.7	2.7	2.7	2.7	1,990,185	###	68.2	68.2	0.2
2006-Dec-06 Wed	2.7	2.7	###	2.7	41,359	###	###	###	0.2
2006-Dec-05 Tue	2.7	2.7	###	###			34.7	34.7	0.0
2006-Dec-04 Mon	2.7	2.71	2.7	2.7			68.4	68.4	0.2
2006-Dec-01 Fri	###	2.7	###	2.7			###	###	0.2
2006-Nov-30 Thu	###	###	###	###	35,949	0	###	###	0.0
2006-Nov-29 Wed	###	###	###	###			###	###	0.0
2006-Nov-28 Tue	2.52	2.55	2.52	2.55			82.2	82.2	0.2
2006-Nov-27 Mon	###	###	###	2.51	19,548	0	10.1	10.1	###
2006-Nov-24 Fri	2.58	###	2.58	###			###	###	0.0
2006-Nov-23 Thu	2.58	2.58	2.58	2.58			###	###	0.2
2006-Nov-22 Wed	2.59	2.59	2.58	2.58	20,750	###	###	###	0.2
2006-Nov-21 Tue	2.59	###	2.59	2.59	29,320	###	64.5	64.5	0.2
2006-Nov-20 Mon	###	###	###	###			###	###	0.0
2006-Nov-17 Fri	###	###	###	###	47,979	0	###	###	0.0
2006-Nov-16 Thu	###	###	###	###			###	###	0.0
2006-Nov-15 Wed	###	2.72	###	2.7	16,925	###	###	###	0.2
2006-Nov-14 Tue	2.73	2.73	2.7	2.7	38,859	###	23.3	23.3	0.2
2006-Nov-13 Mon	2.77	2.77	###	2.72	54,622	75,651	22.6	22.6	0.2
2006-Nov-10 Fri	2.74	2.78	###	2.76	40,989	56,974	###	###	0.2
2006-Nov-09 Thu	2.79	2.79	2.74	2.74	1,648	4,556	###	###	0.2
2006-Nov-08 Wed	2.79	2.79	2.77	2.79	31,281	###	###	###	###
2006-Nov-07 Tue	2.77	2.82	2.75	2.8	86,740	241,570	79.8	79.8	0.2
2006-Nov-06 Mon	2.76	2.76	2.76	2.76	373	1,029	63.9	63.9	0.2
2006-Nov-03 Fri	2.82	2.82	2.8	2.81	128,679	361,587	31.7	31.7	###
2006-Nov-02 Thu	2.87	2.87	2.81	2.82	11,570	32,858	###	###	###
2006-Nov-01 Wed	2.88	2.89	2.8	2.88	33,627	###	###	###	0.2
2006-Oct-31 Tue	2.8	2.89	2.8	2.88			87.0	87.0	0.2
2006-Oct-30 Mon	2.74	2.8	2.7	2.72			26.1	26.1	0.2
2006-Oct-27 Fri	2.76	2.76	2.72	2.73			24.8	24.8	###
2006-Oct-26 Thu	2.72	2.78	2.7	2.78			###	###	0.2
2006-Oct-25 Wed	2.8	2.8	2.71	2.8			65.6	65.6	0.2
2006-Oct-24 Tue	2.79	2.81	2.79	2.8	96,386	269,880	###	###	0.2
2006-Oct-23 Mon	2.82	2.83	2.8	2.8	41,080	115,640	29.2	29.2	0.2
2006-Oct-20 Fri	2.85	2.85	2.71	2.81			###	###	###
2006-Oct-19 Thu	2.83	2.85	2.82	2.84			###	###	0.2
2006-Oct-18 Wed	2.84	2.84	2.71	2.71	123,950	###	###	###	###
2006-Oct-17 Tue	2.85	2.88	2.75	2.84	108,785	306,229	37.9	37.9	0.2
2006-Oct-16 Mon	2.87	###	2.85	2.85	144,388	205,752	###	###	###
2006-Oct-13 Fri	2.82	###	2.8	2.85			###	###	###
2006-Oct-12 Thu	2.83	2.84	2.8	2.82			###	###	###
2006-Oct-11 Wed	###	2.83	###	2.76			###	###	0.2
2006-Oct-10 Tue	###	###	2.45	###	105,875	###	15.3	15.3	0.0
2006-Oct-09 Mon	2.7	2.7	###	###	348,284	470,183	8.1	8.1	0.0
2006-Oct-06 Fri	2.5	2.7	2.48	2.7			###	###	0.2
2006-Oct-05 Thu	2.4	2.46	###	2.43			78.4	78.4	###
2006-Oct-04 Wed	###	2.47	###	2.47	103,880	###	###	###	###
2006-Oct-03 Tue	###	###	###	###			69.7	69.7	0.0
2006-Oct-02 Mon	2.2	###	2.2	###			###	###	0.0
2006-Sep-29 Fri	###	2.2	###	2.2	555,684	611,252	96.9	96.9	0.2
2006-Sep-28 Thu	###	###	###	###	65,648	0	###	###	0.0
2006-Sep-27 Wed	2	###	2	###	16,342	16,342	61.5	61.5	0.0
2006-Sep-26 Tue	0	0	0	0	0				0.0
2006-Sep-25 Mon	2	2	###	###			###	###	0.0
2006-Sep-22 Fri	###	###	###	###			###	###	0.0
2006-Sep-21 Thu	###	###	###	###	39,050	0	5.4	5.4	0.0
2006-Sep-20 Wed	0	0	0	0	0				0.0
2006-Sep-19 Tue	###	###	###	###			###	###	0.0
2006-Sep-18 Mon	###	###	2	###	20,829	20,829	23.5	23.5	0.0
2006-Sep-15 Fri	###	###	###	###			66.7	66.7	0.0
2006-Sep-14 Thu	###	###	###	###	138,756	0	###	###	0.0
2006-Sep-13 Wed	###	###	###	###			###	###	0.0
2006-Sep-12 Tue	###	###	###	###			###	###	0.0
2006-Sep-11 Mon	###	###	###	###			###	###	0.0
2006-Sep-08 Fri	###	2	1.87	###	867,447	###	93.9	93.9	0.0
2006-Sep-07 Thu	1.8	1.85	1.8	1.85			###	###	0.1
2006-Sep-06 Wed	1.74	1.845	1.72	1.845			96.2	96.2	###
2006-Sep-05 Tue	1.74	1.74	1.74	1.74	4,920	###	###	###	0.1
2006-Sep-04 Mon	1.845	1.845	1.74	1.74	9,154	###	3.8	3.8	0.1
2006-Sep-01 Fri	1.72	1.84	1.7	1.84	73,370	###	###	###	###
2006-Aug-31 Thu	1.72	1.72	1.72	1.72			61.5	61.5	0.1
2006-Aug-30 Wed	###	1.72	###	1.72	33,142	###	###	###	0.1
2006-Aug-29 Tue	1.7	1.7	###	###			###	###	0.0
2006-Aug-28 Mon	###	1.7	###	1.7			###	###	###
2006-Aug-25 Fri	###	###	###	###			###	###	0.0
2006-Aug-24 Thu	1.73	1.73	1.7	1.7	4,740	8,129	###	###	###
2006-Aug-23 Wed	###	1.73	###	1.73	46,720	###	###	###	###
2006-Aug-22 Tue	###	###	###	###			7.5	7.5	0.0
2006-Aug-21 Mon	###	1.7	###	###			###	###	0.0
2006-Aug-18 Fri	1.59	###	1.59	###	6,880	###	###	###	0.0
2006-Aug-17 Thu	0	0	0	0	0				0.0
2006-Aug-16 Wed	1.56	1.59	1.56	1.59			87.6	87.6	###
2006-Aug-15 Tue	1.59	1.59	1.56	1.56	8,188	###	24.1	24.1	###
2006-Aug-14 Mon	###	###	###	###			68.2	68.2	0.0
2006-Aug-11 Fri	0	0	0	0	0				0.0
2006-Aug-10 Thu	###	###	###	###			68.7	68.7	0.0
2006-Aug-09 Wed	1.58	###	1.58	###	4,020	3,175	###	###	0.0
2006-Aug-08 Tue	1.58	1.58	1.58	1.58			###	###	0.1
2006-Aug-07 Mon	###	###	1.58	1.58	4,271	3,374	###	###	0.1
2006-Aug-04 Fri	###	###	###	###			73.9	73.9	0.0
2006-Aug-03 Thu	0	0	0	0	0				0.0
2006-Aug-02 Wed	1.56	###	1.56	1.56			###	###	###
2006-Aug-01 Tue	###	###	1.51	1.51			1.7	1.7	0.1
2006-Jul-31 Mon	###	###	###	###			23.3	23.3	0.0
2006-Jul-28 Fri	0	0	0	0	0				0.0
2006-Jul-27 Thu	1.7	1.7	1.7	1.7			###	###	###
2006-Jul-26 Wed	1.7	1.72	1.55	1.55			1.2	1.2	###
2006-Jul-25 Tue	###	###	1.59	###	70,750	56,246	###	###	0.0
2006-Jul-24 Mon	1.55	###	1.55	1.58	21,874	16,952	88.7	88.7	0.1
2006-Jul-21 Fri	1.53	###	1.53	###			###	###	0.0
2006-Jul-20 Thu	1.5	1.5	1.5	1.5			70.5	70.5	0.1
2006-Jul-19 Wed	0	0	0	0	0				0.0
2006-Jul-18 Tue	1.49	1.49	1.48	1.48			###	###	0.1
2006-Jul-17 Mon	1.47	1.5	1.47	1.49	92,950	###	83.2	83.2	###
2006-Jul-14 Fri	1.47	1.48	1.47	1.47			78.2	78.2	###
2006-Jul-13 Thu	1.51	1.52	1.47	1.47			15.5	15.5	###
2006-Jul-12 Wed	1.5	1.5	1.5	1.5			###	###	0.1
2006-Jul-11 Tue	1.5	1.5	1.5	1.5			72.4	72.4	0.1
2006-Jul-10 Mon	1.5	1.5	1.5	1.5			###	###	0.1
2006-Jul-07 Fri	1.46	1.46	1.45	1.45	22,850	33,246	23.6	23.6	###
2006-Jul-06 Thu	0	0	0	0	0				0.0
2006-Jul-05 Wed	1.45	1.45	1.45	1.45			65.2	65.2	###
2006-Jul-04 Tue	0	0	0	0	0				0.0
2006-Jul-03 Mon	1.5	1.5	1.5	1.5	120,850	181,275	66.1	66.1	0.1
2006-Jun-30 Fri	1.59	1.59	1.5	1.55			###	###	###
2006-Jun-28 Wed	0	0	0	0	0				0.0
2006-Jun-27 Tue	0	0	0	0	0				0.0
2006-Jun-26 Mon	0	0	0	0	0				0.0
2006-Jun-23 Fri	1.44	1.5	1.44	1.5			93.6	93.6	0.1
2006-Jun-22 Thu	1.44	1.44	###	###			###	###	0.0
2006-Jun-21 Wed	1.43	1.44	1.43	1.44	11,680	###	76.2	76.2	0.1
2006-Jun-20 Tue	1.45	1.45	1.44	1.44	16,752	###	34.9	34.9	0.1
2006-Jun-19 Mon	1.48	1.48	1.48	1.48			###	###	0.1
2006-Jun-16 Fri	1.44	1.5	1.44	1.5	20,448	30,058	###	###	0.1
2006-Jun-15 Thu	0	0	0	0	0				0.0
2006-Jun-14 Wed	1.4	1.47	###	###			###	###	0.0
2006-Jun-13 Tue	0	0	0	0	0				0.0
2006-Jun-09 Fri	###	###	###	###			###	###	0.0
2006-Jun-08 Thu	0	0	0	0	0				0.0
2006-Jun-07 Wed	###	###	###	###			###	###	0.0
2006-Jun-06 Tue	###	###	###	###			76.0	76.0	0.0
2006-Jun-05 Mon	###	###	###	###			68.6	68.6	0.0
2006-Jun-02 Fri	###	###	###	###			###	###	0.0
2006-Jun-01 Thu	1.345	###	1.345	1.345	19,828	###	68.1	68.1	###
2006-May-31 Wed	###	###	###	###	268,986	0	68.7	68.7	0.0
2006-May-30 Tue	###	###	###	###			###	###	0.0
2006-May-29 Mon	###	###	###	###			65.8	65.8	0.0
2006-May-26 Fri	###	###	###	###			###	###	0.0
2006-May-25 Thu	###	###	###	###			75.3	75.3	0.0
2006-May-24 Wed	0	0	0	0	0				0.0
2006-May-23 Tue	###	###	###	###			73.1	73.1	0.0
2006-May-22 Mon	###	###	###	###	61,551	0	###	###	0.0
2006-May-19 Fri	###	###	1.23	###			###	###	0.0
2006-May-18 Thu	1.25	1.25	1.25	1.25			###	###	###
2006-May-17 Wed	1.28	1.29	1.26	1.26			###	###	###
2006-May-16 Tue	1.25	1.25	1.25	1.25			###	###	###
2006-May-15 Mon	1.28	1.28	1.28	1.28	7,450	###	###	###	###
2006-May-12 Fri	1.29	1.29	1.29	1.29			71.2	71.2	0.1
2006-May-11 Thu	1.285	1.285	1.285	1.285			68.3	68.3	###
2006-May-10 Wed	###	###	1.28	1.28			23.9	23.9	###
2006-May-09 Tue	1.29	1.29	1.25	1.25			###	###	###
2006-May-08 Mon	1.325	1.325	###	###			19.4	19.4	0.0
2006-May-05 Fri	###	###	###	1.325			25.8	25.8	0.1
2006-May-04 Thu	0	0	0	0	0				0.0
2006-May-03 Wed	1.345	1.345	###	###			18.8	18.8	0.0
2006-May-02 Tue	1.345	1.345	1.345	1.345			###	###	###
2006-May-01 Mon	###	###	###	###			22.9	22.9	0.0
2006-Apr-28 Fri	###	###	###	###			69.0	69.0	0.0
2006-Apr-27 Thu	###	###	###	###			77.7	77.7	0.0
2006-Apr-26 Wed	###	###	###	###	13,053	0	###	###	0.0
2006-Apr-24 Mon	###	###	###	###	19,950	0	31.0	31.0	0.0
2006-Apr-21 Fri	###	###	###	###	11,350	0	16.0	16.0	0.0
2006-Apr-20 Thu	###	###	###	###			72.0	72.0	0.0
2006-Apr-19 Wed	###	###	###	###	279,470	0	###	###	0.0
2006-Apr-18 Tue	1.345	###	1.345	###			66.0	66.0	0.0
2006-Apr-13 Thu	###	###	###	###			71.4	71.4	0.0
2006-Apr-11 Tue	###	###	###	###			###	###	0.0
2006-Apr-10 Mon	###	###	###	###			72.0	72.0	0.0
2006-Apr-07 Fri	###	###	###	###			27.9	27.9	0.0
2006-Apr-06 Thu	###	###	###	###			26.8	26.8	0.0
2006-Apr-05 Wed	###	###	###	###			65.4	65.4	0.0
2006-Apr-04 Tue	###	###	###	###			36.5	36.5	0.0
2006-Apr-03 Mon	###	###	###	###	24,943	0	29.2	29.2	0.0
2006-Mar-31 Fri	###	###	1.285	###	16,725	10,745	75.0	75.0	0.0
2006-Mar-30 Thu	###	###	###	###			###	###	0.0
2006-Mar-29 Wed	###	###	###	###			###	###	0.0
2006-Mar-28 Tue	###	###	###	###			###	###	0.0
2006-Mar-27 Mon	###	###	###	###	19,545	0	###	###	0.0
2006-Mar-24 Fri	###	###	###	###			69.4	69.4	0.0
2006-Mar-23 Thu	1.285	###	1.285	###			77.6	77.6	0.0
2006-Mar-22 Wed	###	###	###	###	2,370	0	###	###	0.0
2006-Mar-21 Tue	###	###	1.28	###			###	###	0.0
2006-Mar-20 Mon	1.28	###	1.275	###	237,957	###	82.1	82.1	0.0
2006-Mar-17 Fri	1.25	1.25	1.25	1.25			68.2	68.2	###
2006-Mar-16 Thu	1.24	1.26	1.24	1.26			83.8	83.8	###
2006-Mar-15 Wed	1.2	1.2	###	###	164,847	###	###	###	0.0
2006-Mar-14 Tue	1.2	1.2	1.2	1.2			###	###	0.1
2006-Mar-13 Mon	1.25	1.25	###	###	1,040	650	2.9	2.9	0.0
2006-Mar-10 Fri	1.175	1.2	1.175	1.2	1,168,542	1,387,643	###	###	0.1
2006-Mar-09 Thu	###	###	###	###	485,157	0	###	###	0.0
2006-Mar-08 Wed	###	###	###	###			###	###	0.0
2006-Mar-07 Tue	###	###	###	###			###	###	0.0
2006-Mar-06 Mon	###	###	###	###	23,750	0	###	###	0.0
2006-Mar-03 Fri	###	###	###	###			89.6	89.6	0.0
2006-Mar-02 Thu	###	###	###	###			###	###	0.0
2006-Mar-01 Wed	1.075	###	###	###	30,029	0	28.5	28.5	0.0
2006-Feb-28 Tue	###	###	1.045	1.045	89,173	###	###	###	0.1
2006-Feb-27 Mon	###	###	###	###			80.8	80.8	0.0
2006-Feb-24 Fri	1.025	###	1.025	###	7,788	###	69.0	69.0	0.0
2006-Feb-23 Thu	###	1.025	###	1.025	2,150	###	###	###	###
2006-Feb-22 Wed	1	1.025	1	###	77,948	78,922	###	###	0.0
2006-Feb-21 Tue	0	0	0	0	0				0.0
2006-Feb-20 Mon	###	1	###	1			68.3	68.3	###
2006-Feb-17 Fri	1	1	1	1			70.1	70.1	###
2006-Feb-16 Thu	1	1	1	1			###	###	###
2006-Feb-15 Wed	1	1	1	1	17,955	17,955	74.1	74.1	###
2006-Feb-14 Tue	1	1	1	1	500,545	500,545	###	###	###
2006-Feb-13 Mon	###	###	1	1			###	###	###
2006-Feb-10 Fri	###	1.025	###	1.025	5,284	###	###	###	###
2006-Feb-09 Thu	###	###	###	###	13,988	0	###	###	0.0
2006-Feb-08 Wed	###	###	###	###			###	###	0.0
2006-Feb-07 Tue	###	###	###	###	16,355	0	26.3	26.3	0.0
2006-Feb-06 Mon	###	###	###	###			24.2	24.2	0.0
2006-Feb-03 Fri	0	0	0	0	0				0.0
2006-Feb-02 Thu	0	0	0	0	0				0.0
2006-Feb-01 Wed	###	###	###	###			###	###	0.0
2006-Jan-31 Tue	###	###	###	###			72.5	72.5	0.0
2006-Jan-30 Mon	1.025	###	###	###			79.9	79.9	0.0
2006-Jan-27 Fri	###	###	###	###	93,128	0	###	###	0.0
2006-Jan-25 Wed	###	###	###	###			###	###	0.0
2006-Jan-24 Tue	1.025	1.025	###	###	1,177,577	###	21.6	21.6	0.0
2006-Jan-23 Mon	1.025	###	1.025	1.025	27,250	###	###	###	###
2006-Jan-20 Fri	###	###	###	###	18,756	0	###	###	0.0
2006-Jan-19 Thu	###	###	###	###			71.0	71.0	0.0
2006-Jan-18 Wed	###	###	###	###			80.3	80.3	0.0
2006-Jan-17 Tue	###	###	1	1			23.2	23.2	###
2006-Jan-16 Mon	###	###	###	###			###	###	0.0
2006-Jan-13 Fri	###	###	###	###			64.7	64.7	0.0
2006-Jan-12 Thu	###	1	###	###			79.5	79.5	0.0
2006-Jan-11 Wed	###	###	###	###	39,677	0	84.4	84.4	0.0
2006-Jan-10 Tue	###	###	###	###			###	###	0.0
2006-Jan-09 Mon	###	###	###	###			76.5	76.5	0.0
2006-Jan-06 Fri	###	###	###	0.925			83.5	83.5	###
2006-Jan-05 Thu	###	###	###	###			72.6	72.6	0.0
2006-Jan-04 Wed	###	###	###	###			###	###	0.0
2006-Jan-03 Tue	###	###	###	###			64.3	64.3	0.0
2005-Dec-30 Fri	0	0	0	0	0				0.0
2005-Dec-29 Thu	###	###	###	###			###	###	0.0
2005-Dec-28 Wed	###	###	###	###			###	###	0.0
2005-Dec-27 Tue	0	0	0	0	0				0.0
2005-Dec-23 Fri	0	0	0	0	0				0.0
2005-Dec-22 Thu	###	###	###	###			7.2	7.2	0.0
2005-Dec-21 Wed	###	###	###	###			68.0	68.0	0.0
2005-Dec-20 Tue	0	0	0	0	0				0.0
2005-Dec-19 Mon	0	0	0	0	0				0.0
2005-Dec-16 Fri	0.975	0.975	###	###	37,655	18,356	12.8	12.8	0.0
2005-Dec-15 Thu	###	###	###	###			74.1	74.1	0.0
2005-Dec-14 Wed	###	0.975	###	0.975			###	###	###
2005-Dec-13 Tue	###	###	###	###	459,523	0	30.4	30.4	0.0
2005-Dec-12 Mon	###	###	###	###			###	###	0.0
2005-Dec-09 Fri	###	###	###	###			###	###	0.0
2005-Dec-08 Thu	###	###	###	###			###	###	0.0
2005-Dec-07 Wed	###	###	###	###			68.0	68.0	0.0
2005-Dec-06 Tue	###	###	###	###			###	###	0.0
2005-Dec-05 Mon	###	###	###	###	26,373	0	25.8	25.8	0.0
2005-Dec-02 Fri	###	###	###	###			23.5	23.5	0.0
2005-Dec-01 Thu	###	###	0.955	###			###	###	0.0
2005-Nov-30 Wed	###	###	###	###			25.8	25.8	0.0