(CRT) CONSOLIDATED RUTILE LIMITED Daily Prices

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

_{Currently Wed 24-Apr-17 03:45:35 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

(CRT) CONSOLIDATED RUTILE LIMITED Daily Prices...

TOC Company Info for CRT Limits

Company Details for (CRT) CONSOLIDATED RUTILE LIMITED

Listing Code	CRT
Listing Name	CONSOLIDATED RUTILE LIMITED
GICS Sector	Materials
ISIN Name	CONSOLIDATED RUTILE
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000CRT3

Maximum Price date available .. Tuesday 16th April 2024
Latest price with VOLUME for CRT .. Tuesday 16th June 2009

CRT 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	0.25	1	0.0
MAX	3.52	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for CRT Bottom

1 2 3 4 5 6 Next >>

End of day Prices (full format),

600 Days for (CRT) CONSOLIDATED RUTILE LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.046
2009-Jul-02 Thu	0.445	0.445	0.445	0.445	0				###
2009-Jul-01 Wed	0.445	0.445	0.445	0.445	0				###
2009-Jun-30 Tue	0.445	0.445	0.445	0.445	0				###
2009-Jun-29 Mon	0.445	0.445	0.445	0.445	0				###
2009-Jun-26 Fri	0.445	0.445	0.445	0.445	0				###
2009-Jun-25 Thu	0.445	0.445	0.445	0.445	0				###
2009-Jun-24 Wed	0.445	0.445	0.445	0.445	0				###
2009-Jun-23 Tue	0.445	0.445	0.445	0.445	0				###
2009-Jun-22 Mon	0.445	0.445	0.445	0.445	0				###
2009-Jun-19 Fri	0.445	0.445	0.445	0.445	0				###
2009-Jun-18 Thu	0.445	0.445	0.445	0.445	0				###
2009-Jun-17 Wed	0.445	0.445	0.445	0.445	0				###
2009-Jun-16 Tue	0.445	0.445	0.445	0.445			###	###	###
2009-Jun-15 Mon	0.445	0.445	0.445	0.445	16,083	7,156	74.1	74.1	###
2009-Jun-12 Fri	0.445	0.445	0.445	0.445	12,483	5,554	###	###	###
2009-Jun-11 Thu	0.445	0.445	0.445	0.445			###	###	###
2009-Jun-10 Wed	0.45	0.45	0.45	0.45	19,220	8,649	###	###	0.0
2009-Jun-09 Tue	0.45	0.45	0.45	0.45			###	###	0.0
2009-Jun-05 Fri	0.45	0.45	0.445	0.445			29.8	29.8	###
2009-Jun-04 Thu	0.45	0.45	0.45	0.45			###	###	0.0
2009-Jun-03 Wed	0.45	0.45	0.45	0.45	138,447	###	61.7	61.7	0.0
2009-Jun-02 Tue	0.45	0.45	0.45	0.45			66.2	66.2	0.0
2009-Jun-01 Mon	0.45	0.45	0.45	0.45			61.6	61.6	0.0
2009-May-29 Fri	0.45	0.45	0.45	0.45	657,841	296,028	###	###	0.0
2009-May-28 Thu	0.45	0.45	0.45	0.45			71.4	71.4	0.0
2009-May-27 Wed	0.45	0.45	0.445	0.45	5,801,686	2,596,254	###	###	0.0
2009-May-26 Tue	0.45	0.45	0.45	0.45	264,946	119,225	70.3	70.3	0.0
2009-May-25 Mon	0.45	0.45	0.45	0.45	192,755	###	73.7	73.7	0.0
2009-May-22 Fri	0.45	0.45	0.45	0.45			72.4	72.4	0.0
2009-May-21 Thu	0.45	0.455	0.45	0.45			70.4	70.4	0.0
2009-May-20 Wed	0.45	0.455	0.45	0.45			74.2	74.2	0.0
2009-May-19 Tue	0.45	0.45	0.45	0.45			###	###	0.0
2009-May-18 Mon	0.45	0.455	0.45	0.45	2,294,341	1,038,189	78.3	78.3	0.0
2009-May-15 Fri	0.44	0.44	0.44	0.44			70.1	70.1	###
2009-May-14 Thu	0.445	0.445	0.44	0.44			###	###	###
2009-May-13 Wed	0.44	0.44	0.44	0.44			70.4	70.4	###
2009-May-12 Tue	0.44	0.445	0.44	0.445			80.0	80.0	###
2009-May-11 Mon	0.44	0.44	0.44	0.44	1,623,583	714,376	###	###	###
2009-May-08 Fri	###	0.44	###	0.44	604,257	###	###	###	###
2009-May-07 Thu	###	0.44	###	0.44			65.5	65.5	###
2009-May-06 Wed	0.43	###	0.43	###			79.0	79.0	0.0
2009-May-05 Tue	###	0.44	0.425	###			68.1	68.1	0.0
2009-May-04 Mon	0.43	###	0.43	0.43	382,651	###	###	###	###
2009-May-01 Fri	0.43	0.43	0.43	0.43			###	###	###
2009-Apr-30 Thu	0.43	0.43	0.43	0.43			###	###	###
2009-Apr-29 Wed	###	###	0.43	0.43			###	###	###
2009-Apr-28 Tue	0.43	0.43	0.43	0.43			70.1	70.1	###
2009-Apr-27 Mon	###	###	0.43	0.43			34.7	34.7	###
2009-Apr-24 Fri	0.43	0.43	0.43	0.43	69,377	###	###	###	###
2009-Apr-23 Thu	###	###	0.43	###			###	###	0.0
2009-Apr-22 Wed	0.43	###	0.43	###			###	###	0.0
2009-Apr-21 Tue	0.43	0.43	0.425	0.43			74.0	74.0	###
2009-Apr-20 Mon	0.425	0.43	0.425	0.43	2,755,348	###	###	###	###
2009-Apr-17 Fri	0.425	###	0.42	0.425	4,699,346	###	69.5	69.5	###
2009-Apr-16 Thu	###	###	###	###	257,253	0	65.3	65.3	0.0
2009-Apr-15 Wed	###	###	###	###	32,489	0	82.1	82.1	0.0
2009-Apr-14 Tue	###	###	###	###			13.9	13.9	0.0
2009-Apr-09 Thu	###	###	###	###			###	###	0.0
2009-Apr-08 Wed	###	###	###	###			30.6	30.6	0.0
2009-Apr-07 Tue	###	###	###	###			###	###	0.0
2009-Apr-06 Mon	###	###	###	###	93,671	0	66.1	66.1	0.0
2009-Apr-03 Fri	###	###	###	###	205,989	0	91.2	91.2	0.0
2009-Apr-02 Thu	0.29	###	0.29	###			###	###	0.0
2009-Apr-01 Wed	###	###	###	###	0				0.0
2009-Mar-31 Tue	###	###	###	###			###	###	0.0
2009-Mar-30 Mon	###	###	###	###			8.9	8.9	0.0
2009-Mar-27 Fri	###	###	###	###			90.1	90.1	0.0
2009-Mar-26 Thu	###	###	0.29	0.29	54,951	###	###	###	###
2009-Mar-25 Wed	0.29	0.29	0.29	0.29			###	###	###
2009-Mar-24 Tue	###	###	###	###	149,049	0	72.3	72.3	0.0
2009-Mar-23 Mon	0.28	0.28	0.28	0.28			###	###	###
2009-Mar-20 Fri	###	###	###	###	2,951	0	###	###	0.0
2009-Mar-19 Thu	0.28	###	0.28	###	93,258	13,056	###	###	0.0
2009-Mar-18 Wed	0.27	###	0.27	0.28	91,146	###	85.7	85.7	###
2009-Mar-17 Tue	0.27	0.27	0.27	0.27	9,684	###	###	###	###
2009-Mar-16 Mon	0.27	0.27	0.27	0.27	0				###
2009-Mar-13 Fri	0.27	0.27	0.27	0.27			60.1	60.1	###
2009-Mar-12 Thu	0.27	0.27	0.27	0.27			###	###	###
2009-Mar-11 Wed	0.27	0.27	0.27	0.27			###	###	###
2009-Mar-10 Tue	0.27	0.27	0.27	0.27			72.9	72.9	###
2009-Mar-09 Mon	0.27	0.27	0.27	0.27	9,684	###	###	###	###
2009-Mar-06 Fri	0.27	0.27	0.27	0.27	0				###
2009-Mar-05 Thu	0.29	0.29	0.27	0.27	97,745	###	8.2	8.2	###
2009-Mar-04 Wed	0.29	0.29	0.28	0.285			24.1	24.1	###
2009-Mar-03 Tue	0.29	0.29	0.29	0.29	0				###
2009-Mar-02 Mon	0.29	0.29	0.29	0.29	0				###
2009-Feb-27 Fri	0.27	0.29	0.27	0.29	50,456	14,127	92.2	92.2	###
2009-Feb-26 Thu	0.25	0.25	0.25	0.25			###	###	0.0
2009-Feb-25 Wed	0.26	###	0.26	0.26	104,451	13,578	###	###	0.0
2009-Feb-24 Tue	0.27	0.27	0.26	0.26			###	###	0.0
2009-Feb-23 Mon	0.28	0.28	0.27	0.27			###	###	###
2009-Feb-20 Fri	0.28	0.28	0.28	0.28			78.4	78.4	###
2009-Feb-19 Thu	0.29	0.29	0.28	0.28			13.6	13.6	###
2009-Feb-18 Wed	0.285	0.29	0.285	0.29	15,375	4,420	81.9	81.9	###
2009-Feb-17 Tue	###	###	###	###			79.0	79.0	0.0
2009-Feb-16 Mon	0.285	0.285	0.285	0.285	0				###
2009-Feb-13 Fri	###	###	0.285	0.285			11.3	11.3	###
2009-Feb-12 Thu	###	###	0.285	0.285			###	###	###
2009-Feb-11 Wed	###	###	###	###			67.0	67.0	0.0
2009-Feb-10 Tue	###	###	###	###	0				0.0
2009-Feb-09 Mon	###	###	###	###			72.0	72.0	0.0
2009-Feb-06 Fri	###	###	###	###			###	###	0.0
2009-Feb-05 Thu	###	###	0.29	###			###	###	0.0
2009-Feb-04 Wed	###	###	###	###	0				0.0
2009-Feb-03 Tue	###	###	###	###			###	###	0.0
2009-Feb-02 Mon	###	###	0.29	###			25.9	25.9	0.0
2009-Jan-30 Fri	###	###	###	###			66.9	66.9	0.0
2009-Jan-29 Thu	###	###	###	###			###	###	0.0
2009-Jan-28 Wed	0.28	###	0.28	###			###	###	0.0
2009-Jan-27 Tue	###	###	0.27	###			10.7	10.7	0.0
2009-Jan-23 Fri	###	0.325	###	###	75,647	###	###	###	0.0
2009-Jan-22 Thu	0.325	0.325	###	###	7,353	###	30.0	30.0	0.0
2009-Jan-21 Wed	###	###	###	###	55,728	0	###	###	0.0
2009-Jan-20 Tue	###	###	###	###			36.8	36.8	0.0
2009-Jan-19 Mon	###	###	###	###			77.2	77.2	0.0
2009-Jan-16 Fri	###	###	###	###	0				0.0
2009-Jan-15 Thu	###	###	###	###			8.8	8.8	0.0
2009-Jan-14 Wed	###	###	###	###			###	###	0.0
2009-Jan-13 Tue	###	###	###	###	0				0.0
2009-Jan-12 Mon	###	###	###	###			###	###	0.0
2009-Jan-09 Fri	###	###	###	###			###	###	0.0
2009-Jan-08 Thu	###	###	###	###	48,141	0	###	###	0.0
2009-Jan-07 Wed	###	###	###	###			64.8	64.8	0.0
2009-Jan-06 Tue	###	###	###	###			64.9	64.9	0.0
2009-Jan-05 Mon	0.355	0.355	0.355	0.355			###	###	0.0
2009-Jan-02 Fri	###	###	###	###			63.4	63.4	0.0
2008-Dec-31 Wed	###	###	###	###	0				0.0
2008-Dec-30 Tue	###	###	###	###			###	###	0.0
2008-Dec-29 Mon	###	###	###	###			67.6	67.6	0.0
2008-Dec-24 Wed	###	###	###	###	20,750	0	###	###	0.0
2008-Dec-23 Tue	###	###	###	###			###	###	0.0
2008-Dec-22 Mon	###	###	###	###	6,250	0	###	###	0.0
2008-Dec-19 Fri	###	###	###	###			89.3	89.3	0.0
2008-Dec-18 Thu	###	###	###	###			###	###	0.0
2008-Dec-17 Wed	###	###	###	###			30.5	30.5	0.0
2008-Dec-16 Tue	###	###	###	###			76.7	76.7	0.0
2008-Dec-15 Mon	###	###	###	###			68.2	68.2	0.0
2008-Dec-12 Fri	###	###	###	###	13,355	0	27.7	27.7	0.0
2008-Dec-11 Thu	###	###	###	###	44,746	0	83.1	83.1	0.0
2008-Dec-10 Wed	###	###	###	###			###	###	0.0
2008-Dec-09 Tue	###	###	###	###	403,780	0	20.4	20.4	0.0
2008-Dec-08 Mon	###	###	###	###			26.5	26.5	0.0
2008-Dec-05 Fri	###	###	###	###	127,070	0	###	###	0.0
2008-Dec-04 Thu	###	###	###	###			###	###	0.0
2008-Dec-03 Wed	###	###	###	###			32.8	32.8	0.0
2008-Dec-02 Tue	###	###	###	###			###	###	0.0
2008-Dec-01 Mon	###	###	0.325	0.325	17,050	2,770	###	###	###
2008-Nov-28 Fri	###	###	###	###			9.0	9.0	0.0
2008-Nov-27 Thu	###	###	###	###	1	0	###	###	0.0
2008-Nov-26 Wed	###	###	###	0.325			###	###	###
2008-Nov-25 Tue	0.325	###	###	###	252,775	0	###	###	0.0
2008-Nov-24 Mon	###	###	###	###			###	###	0.0
2008-Nov-21 Fri	###	###	0.29	###	312,886	###	28.7	28.7	0.0
2008-Nov-20 Thu	###	###	###	###			###	###	0.0
2008-Nov-19 Wed	###	###	###	###	101,854	0	16.5	16.5	0.0
2008-Nov-18 Tue	###	###	###	###			###	###	0.0
2008-Nov-17 Mon	###	###	###	###	148,684	0	###	###	0.0
2008-Nov-14 Fri	###	###	###	###			###	###	0.0
2008-Nov-13 Thu	###	###	###	###			###	###	0.0
2008-Nov-12 Wed	###	###	###	###			74.7	74.7	0.0
2008-Nov-11 Tue	###	###	###	###			###	###	0.0
2008-Nov-10 Mon	###	###	###	###			###	###	0.0
2008-Nov-07 Fri	0.325	0.325	0.325	0.325	0				###
2008-Nov-06 Thu	0.325	0.325	0.325	0.325	0				###
2008-Nov-05 Wed	###	0.355	0.325	0.325			13.1	13.1	###
2008-Nov-04 Tue	0.345	0.345	0.325	0.325			###	###	###
2008-Nov-03 Mon	###	###	###	###			58.8	58.8	0.0
2008-Oct-31 Fri	###	###	###	###	0				0.0
2008-Oct-30 Thu	0.355	0.355	###	###			###	###	0.0
2008-Oct-29 Wed	0.325	0.325	###	###	46,557	###	40.5	40.5	0.0
2008-Oct-28 Tue	0.325	0.325	###	###	335,225	54,474	24.1	24.1	0.0
2008-Oct-27 Mon	0.325	0.325	0.325	0.325			83.1	83.1	###
2008-Oct-24 Fri	###	###	###	###			###	###	0.0
2008-Oct-23 Thu	###	###	###	###			###	###	0.0
2008-Oct-22 Wed	###	###	###	###			###	###	0.0
2008-Oct-21 Tue	###	0.385	0.345	###			###	###	0.0
2008-Oct-20 Mon	0.355	###	0.355	###			84.0	84.0	0.0
2008-Oct-17 Fri	###	###	###	0.355			###	###	0.0
2008-Oct-16 Thu	0.325	0.325	###	###			###	###	0.0
2008-Oct-15 Wed	###	###	###	###			###	###	0.0
2008-Oct-14 Tue	0.325	###	###	###	2,356,378	0	22.1	22.1	0.0
2008-Oct-13 Mon	###	###	###	###	54,580	0	###	###	0.0
2008-Oct-10 Fri	0.325	###	###	###			88.9	88.9	0.0
2008-Oct-09 Thu	0.325	###	0.325	0.325			###	###	###
2008-Oct-08 Wed	0.355	0.355	0.325	0.325	35,450	12,052	###	###	###
2008-Oct-07 Tue	0.355	0.355	###	0.355	90,422	16,049	63.0	63.0	0.0
2008-Oct-06 Mon	0.345	###	0.345	###			96.2	96.2	0.0
2008-Oct-03 Fri	0.375	0.375	0.375	0.375			###	###	###
2008-Oct-02 Thu	###	###	###	###			78.4	78.4	0.0
2008-Oct-01 Wed	###	###	0.345	0.345			27.8	27.8	0.0
2008-Sep-30 Tue	###	###	###	###			###	###	0.0
2008-Sep-29 Mon	###	###	0.345	0.345	47,859	8,255	40.0	40.0	0.0
2008-Sep-26 Fri	###	###	###	###	134,841	0	26.0	26.0	0.0
2008-Sep-25 Thu	0.375	0.375	0.375	0.375			###	###	###
2008-Sep-24 Wed	###	0.385	###	###	75,750	14,581	###	###	0.0
2008-Sep-23 Tue	###	###	###	###			###	###	0.0
2008-Sep-22 Mon	###	###	###	###			###	###	0.0
2008-Sep-19 Fri	0.375	0.375	###	###			###	###	0.0
2008-Sep-18 Thu	###	###	0.355	0.355			29.5	29.5	0.0
2008-Sep-17 Wed	###	###	###	0.375	64,223	0	###	###	###
2008-Sep-16 Tue	###	###	0.355	0.355			###	###	0.0
2008-Sep-15 Mon	###	###	###	###			###	###	0.0
2008-Sep-12 Fri	0.355	0.375	0.355	0.375			92.2	92.2	###
2008-Sep-11 Thu	###	###	###	###			91.3	91.3	0.0
2008-Sep-10 Wed	0.345	0.345	0.345	0.345	0				0.0
2008-Sep-09 Tue	###	0.345	###	0.345	157,951	27,246	84.7	84.7	0.0
2008-Sep-08 Mon	###	###	###	###	0				0.0
2008-Sep-05 Fri	###	###	###	###			7.1	7.1	0.0
2008-Sep-04 Thu	###	###	###	###			###	###	0.0
2008-Sep-03 Wed	###	###	###	###	161,387	0	30.8	30.8	0.0
2008-Sep-02 Tue	###	###	###	###	70,823	0	###	###	0.0
2008-Sep-01 Mon	###	###	###	###	0				0.0
2008-Aug-29 Fri	###	0.385	###	###	56,654	###	###	###	0.0
2008-Aug-28 Thu	###	###	###	###			68.0	68.0	0.0
2008-Aug-27 Wed	###	###	###	###	0				0.0
2008-Aug-26 Tue	###	###	###	###			65.4	65.4	0.0
2008-Aug-25 Mon	###	###	###	###			###	###	0.0
2008-Aug-22 Fri	0.41	0.41	###	###	87,022	###	8.7	8.7	0.0
2008-Aug-21 Thu	0.4	0.4	0.4	0.4	37,420	###	76.0	76.0	0.0
2008-Aug-20 Wed	###	###	###	###			###	###	0.0
2008-Aug-19 Tue	###	###	###	###			###	###	0.0
2008-Aug-18 Mon	0.385	###	0.385	###			78.3	78.3	0.0
2008-Aug-15 Fri	0.385	0.385	0.385	0.385			###	###	0.0
2008-Aug-14 Thu	###	###	###	###			###	###	0.0
2008-Aug-13 Wed	###	###	###	###			###	###	0.0
2008-Aug-12 Tue	###	###	###	###			73.8	73.8	0.0
2008-Aug-11 Mon	0.385	0.385	###	###			###	###	0.0
2008-Aug-08 Fri	0.355	0.385	###	0.385			95.1	95.1	0.0
2008-Aug-07 Thu	###	###	###	###			26.3	26.3	0.0
2008-Aug-06 Wed	###	0.375	###	###			###	###	0.0
2008-Aug-05 Tue	###	###	0.375	0.375			###	###	###
2008-Aug-04 Mon	###	###	###	###			###	###	0.0
2008-Aug-01 Fri	0.375	0.375	0.375	0.375			74.2	74.2	###
2008-Jul-31 Thu	0.385	###	###	###			###	###	0.0
2008-Jul-30 Wed	0.375	###	###	###			###	###	0.0
2008-Jul-29 Tue	###	###	###	###	62,554	0	###	###	0.0
2008-Jul-28 Mon	###	###	###	###			32.1	32.1	0.0
2008-Jul-25 Fri	###	###	###	###			87.4	87.4	0.0
2008-Jul-24 Thu	###	###	###	###			###	###	0.0
2008-Jul-23 Wed	0.355	0.355	###	###			###	###	0.0
2008-Jul-22 Tue	###	###	0.355	0.355			###	###	0.0
2008-Jul-21 Mon	###	###	###	###	46,350	0	83.8	83.8	0.0
2008-Jul-18 Fri	###	0.385	###	0.385			97.9	97.9	0.0
2008-Jul-17 Thu	0.325	###	0.325	###	51,673	###	77.1	77.1	0.0
2008-Jul-16 Wed	###	###	###	###			###	###	0.0
2008-Jul-15 Tue	###	###	###	###			###	###	0.0
2008-Jul-14 Mon	###	0.325	###	###			###	###	0.0
2008-Jul-11 Fri	###	###	###	###	65,749	0	76.8	76.8	0.0
2008-Jul-10 Thu	###	###	###	###			29.6	29.6	0.0
2008-Jul-09 Wed	###	###	###	###			###	###	0.0
2008-Jul-08 Tue	###	0.325	###	###	134,180	###	###	###	0.0
2008-Jul-07 Mon	###	0.325	###	###			75.4	75.4	0.0
2008-Jul-04 Fri	0.325	0.325	###	0.325	129,226	###	66.6	66.6	###
2008-Jul-03 Thu	###	###	0.325	0.325	166,026	26,979	###	###	###
2008-Jul-02 Wed	###	###	###	###	11,558	0	###	###	0.0
2008-Jul-01 Tue	0.325	###	###	###			78.4	78.4	0.0
2008-Jun-30 Mon	###	###	###	0.325	1,388,581	0	74.8	74.8	###
2008-Jun-27 Fri	###	0.355	###	###			###	###	0.0
2008-Jun-26 Thu	0.325	0.345	###	###	663,648	114,479	24.2	24.2	0.0
2008-Jun-25 Wed	###	###	###	0.325			###	###	###
2008-Jun-24 Tue	###	###	###	0.325			###	###	###
2008-Jun-23 Mon	0.345	###	###	###	568,955	0	23.2	23.2	0.0
2008-Jun-20 Fri	###	###	###	###	4,411,673	0	4.1	4.1	0.0
2008-Jun-19 Thu	0.4	0.4	###	###			10.6	10.6	0.0
2008-Jun-18 Wed	###	###	0.4	###	25,882	5,176	###	###	0.0
2008-Jun-17 Tue	0.44	0.44	0.44	0.44			66.5	66.5	###
2008-Jun-16 Mon	0.41	0.41	0.4	0.4			###	###	0.0
2008-Jun-13 Fri	0.42	0.42	0.41	0.42			72.2	72.2	###
2008-Jun-12 Thu	0.42	0.42	0.41	0.41			29.9	29.9	###
2008-Jun-11 Wed	0.42	0.42	0.42	0.42			###	###	###
2008-Jun-10 Tue	0.42	0.42	0.42	0.42	23,526	9,880	77.9	77.9	###
2008-Jun-06 Fri	0.43	###	0.42	0.42	49,050	###	23.0	23.0	###
2008-Jun-05 Thu	0.42	0.45	0.42	0.43			87.1	87.1	###
2008-Jun-04 Wed	0.42	0.42	0.42	0.42			###	###	###
2008-Jun-03 Tue	###	###	###	###			###	###	0.0
2008-Jun-02 Mon	0.41	0.42	###	###			###	###	0.0
2008-May-30 Fri	###	0.41	###	0.41			73.1	73.1	###
2008-May-29 Thu	0.42	0.42	###	###			###	###	0.0
2008-May-28 Wed	###	0.44	###	0.44			80.9	80.9	###
2008-May-27 Tue	0.4	###	0.4	0.4			###	###	0.0
2008-May-26 Mon	0.425	0.425	0.4	0.4			6.9	6.9	0.0
2008-May-23 Fri	0.425	0.425	0.425	0.425			###	###	###
2008-May-22 Thu	###	0.445	0.43	###			65.3	65.3	0.0
2008-May-21 Wed	0.445	0.445	###	###	126,358	###	17.7	17.7	0.0
2008-May-20 Tue	0.45	0.46	0.45	0.46	104,280	47,447	###	###	0.0
2008-May-19 Mon	###	0.47	0.46	0.46			###	###	0.0
2008-May-16 Fri	###	0.44	0.42	0.44	209,420	90,050	73.0	73.0	###
2008-May-15 Thu	0.43	0.43	0.43	0.43	28,285	###	65.0	65.0	###
2008-May-14 Wed	0.45	0.45	0.42	0.43	93,627	40,727	9.0	9.0	###
2008-May-13 Tue	0.425	0.445	0.41	0.445			###	###	###
2008-May-12 Mon	0.41	0.425	0.4	0.425	110,988	45,782	###	###	###
2008-May-09 Fri	0.4	###	###	###			###	###	0.0
2008-May-08 Thu	###	###	###	###	47,751	0	79.5	79.5	0.0
2008-May-07 Wed	###	###	###	###			###	###	0.0
2008-May-06 Tue	###	###	0.4	0.4			###	###	0.0
2008-May-05 Mon	0.385	###	0.385	###	264,684	50,951	###	###	0.0
2008-May-02 Fri	###	0.385	###	0.385			###	###	0.0
2008-May-01 Thu	###	###	###	###	45,876	0	###	###	0.0
2008-Apr-30 Wed	###	###	###	###	29,124	0	###	###	0.0
2008-Apr-29 Tue	###	###	###	###	20,056	0	70.4	70.4	0.0
2008-Apr-28 Mon	###	###	###	###			###	###	0.0
2008-Apr-24 Thu	###	###	0.355	0.355			###	###	0.0
2008-Apr-23 Wed	###	###	###	###			14.7	14.7	0.0
2008-Apr-22 Tue	###	###	0.355	###	77,089	13,683	29.0	29.0	0.0
2008-Apr-21 Mon	###	###	###	###			5.4	5.4	0.0
2008-Apr-18 Fri	###	###	###	###			79.4	79.4	0.0
2008-Apr-17 Thu	0.4	0.4	###	###			###	###	0.0
2008-Apr-16 Wed	###	###	###	###	9,177	0	###	###	0.0
2008-Apr-15 Tue	###	###	0.385	###			14.3	14.3	0.0
2008-Apr-14 Mon	###	###	0.385	###			74.8	74.8	0.0
2008-Apr-11 Fri	###	###	0.385	###			88.8	88.8	0.0
2008-Apr-10 Thu	###	###	0.385	###	90,981	###	###	###	0.0
2008-Apr-09 Wed	###	###	###	0.4			32.5	32.5	0.0
2008-Apr-08 Tue	0.4	###	###	0.4			###	###	0.0
2008-Apr-07 Mon	0.4	###	0.385	0.385			###	###	0.0
2008-Apr-04 Fri	0.385	0.4	###	###			10.1	10.1	0.0
2008-Apr-03 Thu	0.4	0.4	0.4	0.4			###	###	0.0
2008-Apr-02 Wed	0.41	0.41	###	###	8,127	###	###	###	0.0
2008-Apr-01 Tue	###	###	###	###			###	###	0.0
2008-Mar-31 Mon	###	###	###	###	318,888	0	68.5	68.5	0.0
2008-Mar-28 Fri	0.375	0.375	0.375	0.375			###	###	###
2008-Mar-27 Thu	0.375	0.375	###	0.375			61.8	61.8	###
2008-Mar-26 Wed	###	###	###	0.375	169,220	0	9.0	9.0	###
2008-Mar-25 Tue	0.385	###	0.385	###	20,489	3,944	###	###	0.0
2008-Mar-20 Thu	###	###	0.385	0.385	124,875	###	###	###	0.0
2008-Mar-19 Wed	0.42	0.42	###	###			6.2	6.2	0.0
2008-Mar-18 Tue	###	0.4	###	0.4			###	###	0.0
2008-Mar-17 Mon	###	0.42	###	###	11,386	###	###	###	0.0
2008-Mar-14 Fri	0.385	###	0.385	###	3,255	626	###	###	0.0
2008-Mar-13 Thu	###	0.425	0.385	0.385	48,728	###	35.9	35.9	0.0
2008-Mar-12 Wed	0.385	###	0.385	0.385	115,955	22,321	###	###	0.0
2008-Mar-11 Tue	###	0.41	###	0.385			16.9	16.9	0.0
2008-Mar-10 Mon	0.44	0.44	###	0.41			7.9	7.9	###
2008-Mar-07 Fri	0.45	0.455	0.45	0.45			76.3	76.3	0.0
2008-Mar-06 Thu	0.455	0.455	0.45	0.45			###	###	0.0
2008-Mar-05 Wed	0.45	0.47	0.45	0.455	125,024	###	###	###	0.0
2008-Mar-04 Tue	0.47	0.47	###	0.45			17.8	17.8	0.0
2008-Mar-03 Mon	0.53	###	###	###	265,741	0	###	###	0.0
2008-Feb-29 Fri	0.52	###	0.52	###	134,649	###	84.2	84.2	0.0
2008-Feb-28 Thu	0.52	0.53	0.52	0.52	315,884	###	70.8	70.8	0.0
2008-Feb-27 Wed	0.52	0.525	###	###	200,086	52,522	###	###	0.0
2008-Feb-26 Tue	0.51	0.525	0.51	###			###	###	0.0
2008-Feb-25 Mon	0.53	0.54	0.51	0.51			13.4	13.4	###
2008-Feb-22 Fri	0.55	0.55	###	0.53			###	###	0.0
2008-Feb-21 Thu	0.5	0.52	###	0.52			###	###	0.0
2008-Feb-20 Wed	0.5	0.5	0.475	0.5			75.2	75.2	0.0
2008-Feb-19 Tue	0.5	0.51	0.5	0.5			###	###	0.0
2008-Feb-18 Mon	###	###	0.5	0.5			###	###	0.0
2008-Feb-15 Fri	0.525	0.525	0.525	0.525	25,729	###	###	###	0.0
2008-Feb-14 Thu	0.5	0.525	0.5	0.525	42,749	###	###	###	0.0
2008-Feb-13 Wed	0.525	0.525	0.5	0.51			###	###	###
2008-Feb-12 Tue	0.5	0.5	0.49	0.49			26.6	26.6	###
2008-Feb-11 Mon	0.53	0.53	0.5	0.5			10.9	10.9	0.0
2008-Feb-08 Fri	0.52	###	0.52	0.52	66,822	17,373	65.7	65.7	0.0
2008-Feb-07 Thu	0.54	0.54	0.52	0.52			###	###	0.0
2008-Feb-06 Wed	0.54	0.56	0.52	0.54	85,641	46,246	74.3	74.3	0.0
2008-Feb-05 Tue	0.54	0.54	0.53	0.54			###	###	0.0
2008-Feb-04 Mon	0.52	0.54	0.52	0.54	42,888	###	###	###	0.0
2008-Feb-01 Fri	0.5	0.5	0.5	0.5	37,553	18,776	###	###	0.0
2008-Jan-31 Thu	0.48	0.5	0.48	0.5			89.5	89.5	0.0
2008-Jan-30 Wed	0.48	0.5	0.48	0.48			###	###	0.0
2008-Jan-29 Tue	0.5	0.5	0.47	0.47	33,953	###	###	###	###
2008-Jan-25 Fri	0.485	0.51	0.485	0.5	3,126,143	1,555,256	65.4	65.4	0.0
2008-Jan-24 Thu	0.51	0.51	0.485	0.485			12.1	12.1	0.0
2008-Jan-23 Wed	0.49	0.49	0.46	0.49			58.3	58.3	###
2008-Jan-22 Tue	0.5	0.5	0.46	0.47	348,089	167,082	###	###	###
2008-Jan-21 Mon	0.51	0.51	###	###	68,341	17,426	###	###	0.0
2008-Jan-18 Fri	###	###	0.49	###			82.2	82.2	0.0
2008-Jan-17 Thu	0.51	0.52	0.49	0.49			###	###	###
2008-Jan-16 Wed	0.52	0.52	0.51	0.51			###	###	###
2008-Jan-15 Tue	0.52	0.525	###	0.52			75.9	75.9	0.0
2008-Jan-14 Mon	0.53	0.53	0.51	0.51			15.9	15.9	###
2008-Jan-11 Fri	0.53	0.53	0.525	0.53			80.6	80.6	0.0
2008-Jan-10 Thu	0	0	0	0	0				0.0
2008-Jan-09 Wed	###	0.54	###	0.54	120,650	32,575	78.2	78.2	0.0
2008-Jan-08 Tue	0.55	0.55	###	###			20.0	20.0	0.0
2008-Jan-07 Mon	0.56	0.56	0.55	0.55			###	###	###
2008-Jan-04 Fri	0.555	0.555	0.55	0.55			25.2	25.2	###
2008-Jan-03 Thu	0.56	0.56	0.55	0.555	13,042	###	###	###	###
2008-Jan-02 Wed	0.575	0.58	0.575	0.575	92,444	53,386	###	###	###
2007-Dec-31 Mon	0.55	0.575	0.54	0.56			###	###	###
2007-Dec-28 Fri	0.58	0.58	0.56	0.58			###	###	###
2007-Dec-27 Thu	###	0.55	###	0.55			###	###	###
2007-Dec-24 Mon	0.525	0.53	0.525	0.53			71.6	71.6	0.0
2007-Dec-21 Fri	0	0	0	0	0				0.0
2007-Dec-20 Thu	###	0.525	###	0.525			###	###	0.0
2007-Dec-19 Wed	0.52	0.53	0.5	###	261,227	###	28.7	28.7	0.0
2007-Dec-18 Tue	###	0.53	###	0.53	125,688	###	86.7	86.7	0.0
2007-Dec-17 Mon	###	0.52	###	###			90.1	90.1	0.0
2007-Dec-14 Fri	0.52	0.52	0.51	0.51			32.0	32.0	###
2007-Dec-13 Thu	###	0.52	###	0.52	333,274	86,651	78.4	78.4	0.0
2007-Dec-12 Wed	0.51	0.51	0.51	0.51			###	###	###
2007-Dec-11 Tue	0.52	0.53	0.52	0.525			76.2	76.2	0.0
2007-Dec-10 Mon	###	0.52	0.51	0.51	40,122	###	30.6	30.6	###
2007-Dec-07 Fri	###	###	0.51	###			###	###	0.0
2007-Dec-06 Thu	0.52	0.52	0.51	0.51			###	###	###
2007-Dec-05 Wed	###	###	0.5	0.5	4,316,751	1,079,187	###	###	0.0
2007-Dec-04 Tue	0.51	0.52	0.5	###	1,385,244	706,474	###	###	0.0
2007-Dec-03 Mon	0.525	0.525	0.51	0.51	223,859	115,847	###	###	###
2007-Nov-30 Fri	0.51	0.52	0.51	0.52			###	###	0.0
2007-Nov-29 Thu	###	0.53	0.51	0.51			31.2	31.2	###
2007-Nov-28 Wed	###	###	###	###	10,050,425	0	###	###	0.0
2007-Nov-27 Tue	0.52	0.52	0.52	0.52			###	###	0.0
2007-Nov-26 Mon	###	0.525	###	0.525			79.5	79.5	0.0
2007-Nov-23 Fri	###	###	###	###	10,114,620	0	19.8	19.8	0.0
2007-Nov-22 Thu	0.52	0.52	0.52	0.52	144,252	###	75.9	75.9	0.0
2007-Nov-21 Wed	0.525	0.53	0.52	0.53	163,259	###	###	###	0.0
2007-Nov-20 Tue	0.525	0.525	0.525	0.525			###	###	0.0
2007-Nov-19 Mon	0.53	###	0.525	0.525			27.1	27.1	0.0
2007-Nov-16 Fri	0.53	###	0.53	0.53			###	###	0.0
2007-Nov-15 Thu	0.53	0.54	0.53	###			75.2	75.2	0.0
2007-Nov-14 Wed	0.53	###	0.52	0.53	65,583	17,051	###	###	0.0
2007-Nov-13 Tue	0.525	0.53	0.52	0.53			###	###	0.0
2007-Nov-12 Mon	###	###	0.52	0.52			23.8	23.8	0.0
2007-Nov-09 Fri	###	###	###	###			###	###	0.0
2007-Nov-08 Thu	###	###	0.525	###			###	###	0.0
2007-Nov-07 Wed	0.51	0.54	###	0.54			###	###	0.0
2007-Nov-06 Tue	###	###	0.51	0.51			3.9	3.9	###
2007-Nov-05 Mon	###	###	0.51	###	12,935,781	3,298,624	17.7	17.7	0.0
2007-Nov-02 Fri	0.53	###	0.525	###	277,170	72,757	###	###	0.0
2007-Nov-01 Thu	0.54	0.54	0.53	0.54	251,872	134,751	58.6	58.6	0.0
2007-Oct-31 Wed	0.53	0.54	0.53	0.54			75.7	75.7	0.0
2007-Oct-30 Tue	0.545	0.545	0.53	0.53			15.7	15.7	0.0
2007-Oct-29 Mon	0.54	0.545	0.53	###			###	###	0.0
2007-Oct-26 Fri	###	###	0.54	0.54			7.3	7.3	0.0
2007-Oct-25 Thu	###	###	###	###			70.3	70.3	0.0
2007-Oct-24 Wed	0.56	0.57	0.55	0.57	103,621	58,027	84.5	84.5	###
2007-Oct-23 Tue	0.54	0.56	###	0.56			###	###	###
2007-Oct-22 Mon	0.55	0.55	###	###			16.0	16.0	0.0
2007-Oct-19 Fri	0.58	0.58	0.56	0.56	370,872	###	10.1	10.1	###
2007-Oct-18 Thu	0.59	###	0.575	0.59			###	###	0.0
2007-Oct-17 Wed	0.58	###	0.58	###	321,720	###	88.1	88.1	0.0
2007-Oct-16 Tue	###	###	0.58	0.59	110,671	###	###	###	0.0
2007-Oct-15 Mon	###	###	###	###			###	###	0.0
2007-Oct-12 Fri	###	###	###	###			###	###	0.0
2007-Oct-11 Thu	0.59	###	0.59	###			68.7	68.7	0.0
2007-Oct-10 Wed	0.59	###	0.585	0.59			###	###	0.0
2007-Oct-09 Tue	0.58	0.59	0.58	0.58			###	###	###
2007-Oct-08 Mon	0.59	0.59	0.59	0.59			67.7	67.7	0.0
2007-Oct-05 Fri	0.59	0.59	0.58	0.58			###	###	###
2007-Oct-04 Thu	0.575	###	0.575	###	90,975	26,155	###	###	0.0
2007-Oct-03 Wed	0.575	0.59	0.575	0.58			###	###	###
2007-Oct-02 Tue	0.575	0.585	0.575	0.585			84.2	84.2	###
2007-Oct-01 Mon	###	###	0.585	0.585			19.6	19.6	###
2007-Sep-28 Fri	0.58	###	0.58	###	314,553	91,220	###	###	0.0
2007-Sep-27 Thu	###	###	0.585	0.59			24.7	24.7	0.0
2007-Sep-26 Wed	0.585	0.585	0.58	0.58	22,921	13,351	###	###	###
2007-Sep-25 Tue	0.585	0.585	0.585	0.585	5,051,354	2,955,042	64.4	64.4	###
2007-Sep-24 Mon	###	###	0.58	0.585			###	###	###
2007-Sep-21 Fri	###	###	###	###	3,077	0	61.4	61.4	0.0
2007-Sep-20 Thu	###	###	###	###	124,520	0	###	###	0.0
2007-Sep-19 Wed	###	###	###	###			###	###	0.0
2007-Sep-18 Tue	0.58	0.58	0.58	0.58			80.0	80.0	###
2007-Sep-17 Mon	0.58	0.58	0.58	0.58	29,187	16,928	###	###	###
2007-Sep-14 Fri	0.58	0.58	0.575	0.58			###	###	###
2007-Sep-13 Thu	0.575	0.58	0.575	0.58			79.3	79.3	###
2007-Sep-12 Wed	0.57	0.575	0.57	0.57	71,758	41,081	75.5	75.5	###
2007-Sep-11 Tue	0.575	0.58	0.57	0.57			###	###	###
2007-Sep-10 Mon	0.585	0.585	0.575	0.575	196,744	###	19.5	19.5	###
2007-Sep-07 Fri	0.59	0.59	0.59	0.59	56,649	33,422	###	###	0.0
2007-Sep-06 Thu	###	###	0.585	0.59	34,077	###	20.8	20.8	0.0
2007-Sep-05 Wed	0.585	0.585	0.58	0.58			32.5	32.5	###
2007-Sep-04 Tue	0.59	0.59	0.59	0.59	200,974	118,574	68.0	68.0	0.0
2007-Sep-03 Mon	###	###	###	###	42,950	0	22.0	22.0	0.0
2007-Aug-31 Fri	0	0	0	0	0				0.0
2007-Aug-30 Thu	###	###	0.59	0.59	53,380	15,747	###	###	0.0
2007-Aug-29 Wed	###	###	0.59	###	37,020	10,920	24.8	24.8	0.0
2007-Aug-28 Tue	0.585	###	0.585	###			92.6	92.6	0.0
2007-Aug-27 Mon	###	###	0.58	###			28.5	28.5	0.0
2007-Aug-24 Fri	0.625	0.625	###	###	97,550	30,484	###	###	0.0
2007-Aug-23 Thu	###	###	###	###			60.1	60.1	0.0
2007-Aug-22 Wed	###	###	###	###			62.5	62.5	0.0
2007-Aug-21 Tue	0.625	0.625	###	###	144,142	45,044	25.2	25.2	0.0
2007-Aug-20 Mon	###	###	###	###	178,970	0	76.6	76.6	0.0
2007-Aug-17 Fri	###	###	0.59	0.59			###	###	0.0
2007-Aug-16 Thu	###	###	0.585	###			78.7	78.7	0.0
2007-Aug-15 Wed	###	0.625	###	0.625			90.5	90.5	0.0
2007-Aug-14 Tue	###	###	###	###			###	###	0.0
2007-Aug-13 Mon	###	###	###	###			###	###	0.0
2007-Aug-10 Fri	###	###	###	###	227,970	0	37.3	37.3	0.0
2007-Aug-09 Thu	###	###	###	###	313,350	0	20.8	20.8	0.0
2007-Aug-08 Wed	###	###	###	###			56.6	56.6	0.0
2007-Aug-07 Tue	###	###	###	###			###	###	0.0
2007-Aug-06 Mon	###	###	0.625	###			###	###	0.0
2007-Aug-03 Fri	###	0.655	###	0.655	17,540	5,744	###	###	###
2007-Aug-02 Thu	###	0.645	###	###			78.3	78.3	0.0
2007-Aug-01 Wed	###	###	0.625	0.625			###	###	0.0
2007-Jul-31 Tue	###	###	###	###			###	###	0.0
2007-Jul-30 Mon	###	###	###	###			5.3	5.3	0.0
2007-Jul-27 Fri	###	###	###	###	126,144	0	###	###	0.0
2007-Jul-26 Thu	###	###	###	###			21.8	21.8	0.0
2007-Jul-25 Wed	###	0.645	###	###			66.5	66.5	0.0
2007-Jul-24 Tue	###	###	0.625	0.625	526,842	###	###	###	0.0
2007-Jul-23 Mon	###	###	###	###	227,158	0	###	###	0.0
2007-Jul-20 Fri	0.655	0.655	###	###			###	###	0.0
2007-Jul-19 Thu	###	0.655	###	###	499,053	###	###	###	0.0
2007-Jul-18 Wed	0.645	0.655	0.645	###	311,170	###	77.0	77.0	0.0
2007-Jul-17 Tue	###	###	###	###	207,480	0	81.7	81.7	0.0
2007-Jul-16 Mon	###	###	###	###			###	###	0.0
2007-Jul-13 Fri	###	###	###	###			22.7	22.7	0.0
2007-Jul-12 Thu	0.645	0.645	###	###	348,772	112,478	28.5	28.5	0.0
2007-Jul-11 Wed	###	0.655	###	###			###	###	0.0
2007-Jul-10 Tue	###	###	###	###			71.2	71.2	0.0
2007-Jul-09 Mon	###	###	###	###			###	###	0.0
2007-Jul-06 Fri	0.655	0.655	###	###			###	###	0.0
2007-Jul-05 Thu	###	###	###	0.655	181,148	0	###	###	###
2007-Jul-04 Wed	###	###	0.655	0.655	73,024	###	###	###	###
2007-Jul-03 Tue	###	0.685	###	###	218,070	74,688	75.5	75.5	0.0
2007-Jul-02 Mon	###	###	0.645	###	1,652,884	533,055	###	###	0.0
2007-Jun-29 Fri	0.645	0.655	###	0.655	545,177	178,545	71.8	71.8	###
2007-Jun-28 Thu	0.645	###	0.645	###	596,242	192,288	67.3	67.3	0.0
2007-Jun-27 Wed	###	0.645	###	###	223,281	###	81.7	81.7	0.0
2007-Jun-26 Tue	###	0.655	###	###			###	###	0.0
2007-Jun-25 Mon	###	###	###	###			###	###	0.0
2007-Jun-22 Fri	###	###	###	###			76.2	76.2	0.0
2007-Jun-21 Thu	###	0.645	###	###	60,972	###	###	###	0.0
2007-Jun-20 Wed	###	###	###	###	185,177	0	###	###	0.0
2007-Jun-19 Tue	###	0.655	###	0.645			###	###	###
2007-Jun-18 Mon	0.655	###	0.655	###	607,159	198,844	80.3	80.3	0.0
2007-Jun-15 Fri	###	###	###	###	4,141,883	0	23.2	23.2	0.0
2007-Jun-14 Thu	###	###	###	###	10,035,045	0	66.9	66.9	0.0
2007-Jun-13 Wed	###	0.645	###	###			###	###	0.0
2007-Jun-12 Tue	###	###	0.645	0.645			###	###	###
2007-Jun-08 Fri	###	###	###	###			66.0	66.0	0.0
2007-Jun-07 Thu	###	###	###	###	292,421	0	###	###	0.0
2007-Jun-06 Wed	###	###	0.645	0.655			###	###	###
2007-Jun-05 Tue	###	###	###	###	298,042	0	80.5	80.5	0.0
2007-Jun-04 Mon	###	###	###	###			25.3	25.3	0.0
2007-Jun-01 Fri	###	###	###	###			###	###	0.0
2007-May-31 Thu	###	###	0.645	###			###	###	0.0
2007-May-30 Wed	###	###	###	###			###	###	0.0
2007-May-29 Tue	###	###	###	###	903,678	0	###	###	0.0
2007-May-28 Mon	###	###	###	###			20.5	20.5	0.0
2007-May-25 Fri	###	###	###	###			###	###	0.0
2007-May-24 Thu	###	###	###	0.645	109,025	0	36.4	36.4	###
2007-May-23 Wed	###	###	###	0.645			17.9	17.9	###
2007-May-22 Tue	###	0.675	###	0.675			93.0	93.0	0.0
2007-May-21 Mon	0.675	0.675	###	###			###	###	0.0
2007-May-18 Fri	0.675	0.675	0.675	0.675			70.8	70.8	0.0
2007-May-17 Thu	###	###	###	0.675			78.9	78.9	0.0
2007-May-16 Wed	###	###	###	###			###	###	0.0
2007-May-15 Tue	###	0.675	###	###	36,023	12,157	33.9	33.9	0.0
2007-May-14 Mon	###	###	###	###			74.3	74.3	0.0
2007-May-11 Fri	###	###	###	###			###	###	0.0
2007-May-10 Thu	###	0.685	###	0.685	55,042	18,851	83.3	83.3	0.0
2007-May-09 Wed	###	###	###	###	33,752	0	66.6	66.6	0.0
2007-May-08 Tue	###	###	###	###			71.5	71.5	0.0
2007-May-07 Mon	###	###	0.675	###			###	###	0.0
2007-May-04 Fri	###	###	###	0.675			67.9	67.9	0.0
2007-May-03 Thu	###	0.685	###	0.685			71.2	71.2	0.0
2007-May-02 Wed	###	0.685	0.675	###			62.0	62.0	0.0
2007-May-01 Tue	###	###	###	###	123,673	0	###	###	0.0
2007-Apr-30 Mon	###	0.685	###	0.685			71.2	71.2	0.0
2007-Apr-27 Fri	###	0.685	###	0.685			###	###	0.0
2007-Apr-26 Thu	###	0.685	0.675	0.685			###	###	0.0
2007-Apr-24 Tue	0.675	###	0.675	0.685	132,147	###	80.7	80.7	0.0
2007-Apr-23 Mon	0.675	0.685	###	0.675	103,525	35,457	69.8	69.8	0.0
2007-Apr-20 Fri	###	###	0.675	0.675			16.0	16.0	0.0
2007-Apr-19 Thu	###	###	0.675	###	64,940	###	###	###	0.0
2007-Apr-18 Wed	###	0.71	0.675	0.71			###	###	###
2007-Apr-17 Tue	0.7	0.72	###	###	625,575	###	###	###	0.0
2007-Apr-16 Mon	###	0.71	###	0.7	615,941	218,659	76.9	76.9	###
2007-Apr-13 Fri	###	###	###	###	23,683	0	###	###	0.0
2007-Apr-12 Thu	0.675	0.685	0.675	0.685	6,952	4,727	76.8	76.8	0.0
2007-Apr-11 Wed	###	0.685	###	0.685	59,321	###	###	###	0.0
2007-Apr-10 Tue	0.7	0.7	###	0.685			###	###	0.0
2007-Apr-05 Thu	0	0	0	0	0				0.0
2007-Apr-04 Wed	0.685	###	0.685	###	94,428	32,341	84.9	84.9	0.0
2007-Apr-03 Tue	0.7	0.7	0.685	0.685			16.4	16.4	0.0
2007-Apr-02 Mon	0.685	0.71	0.675	0.71			###	###	###
2007-Mar-30 Fri	0.7	0.7	0.685	0.685	131,751	###	###	###	0.0
2007-Mar-29 Thu	###	###	0.685	###	70,850	###	62.7	62.7	0.0
2007-Mar-28 Wed	###	###	###	###	36,753	0	25.0	25.0	0.0
2007-Mar-27 Tue	0.7	0.7	###	###			###	###	0.0
2007-Mar-26 Mon	0.7	0.71	###	0.71	544,043	###	78.4	78.4	###
2007-Mar-23 Fri	###	0.7	###	0.7			###	###	###
2007-Mar-22 Thu	0.7	###	###	###	231,347	0	###	###	0.0
2007-Mar-21 Wed	###	###	###	0.7	319,721	0	###	###	###
2007-Mar-20 Tue	0.7	###	###	###			###	###	0.0
2007-Mar-19 Mon	0.685	0.7	###	0.7			###	###	###
2007-Mar-16 Fri	###	###	###	###	99,923	0	23.6	23.6	0.0
2007-Mar-15 Thu	###	###	###	###	157,726	0	###	###	0.0
2007-Mar-14 Wed	###	###	0.655	###	192,389	###	83.8	83.8	0.0
2007-Mar-13 Tue	0.675	0.675	###	0.675			###	###	0.0
2007-Mar-12 Mon	###	0.675	###	0.675			82.9	82.9	0.0
2007-Mar-09 Fri	###	###	###	###			###	###	0.0
2007-Mar-08 Thu	###	###	###	###	158,622	0	80.8	80.8	0.0
2007-Mar-07 Wed	###	###	###	###			###	###	0.0
2007-Mar-06 Tue	###	###	###	###			###	###	0.0
2007-Mar-05 Mon	0.7	0.7	###	###			10.9	10.9	0.0
2007-Mar-02 Fri	0.72	0.725	0.71	0.71	2,443,350	###	###	###	###
2007-Mar-01 Thu	0.71	0.72	0.7	###	1,058,650	751,641	###	###	0.0
2007-Feb-28 Wed	###	0.72	0.675	0.71	1,135,424	791,958	###	###	###
2007-Feb-27 Tue	0.725	0.725	###	###	282,226	###	29.0	29.0	0.0
2007-Feb-26 Mon	0.745	0.75	0.72	0.725			14.1	14.1	###
2007-Feb-23 Fri	0.72	0.73	0.71	0.73			###	###	0.1
2007-Feb-22 Thu	0.72	0.72	0.7	0.7			14.3	14.3	###
2007-Feb-21 Wed	0.7	0.73	###	0.72	796,646	290,775	###	###	###
2007-Feb-20 Tue	0.685	###	0.675	###			###	###	0.0
2007-Feb-19 Mon	###	0.7	0.675	###			###	###	0.0