(ENE) ENEVIS LIMITED Daily Prices Page 2

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

_{Currently Sat 26-Mar-14 08:41:02 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

(ENE) ENEVIS LIMITED Daily Prices Page 2...

TOC Company Info for ENE Limits

Company Details for (ENE) ENEVIS LIMITED

Listing Code	ENE
Listing Name	ENEVIS LIMITED
GICS Sector	Capital Goods
ISIN Name	ENERGY DEVELOPMENTS
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000ENE0

Maximum Price date available .. Friday 13th March 2026
Latest price with VOLUME for ENE .. Tuesday 8th December 2020

ENE 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	###	1	0.0
MAX	14.75	16,913,458	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for ENE Bottom

<< Previous 1 2 3 4 Next >>

End of day Prices (full format),

1536 Days for (ENE) ENEVIS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2011-Dec-28 Wed	2.45	2.45	2.45	2.45			###	###	0.2
2011-Dec-23 Fri	2.4	2.4	2.4	2.4	0				###
2011-Dec-22 Thu	2.4	2.4	2.4	2.4			77.7	77.7	###
2011-Dec-21 Wed	2.45	2.45	2.4	2.4	19,649	47,648	15.4	15.4	###
2011-Dec-20 Tue	2.5	2.5	2.46	2.5			74.7	74.7	0.2
2011-Dec-19 Mon	2.5	2.5	2.5	2.5			89.5	89.5	0.2
2011-Dec-16 Fri	2.52	2.52	2.52	2.52	0				###
2011-Dec-15 Thu	###	###	2.52	2.52	5,689	###	15.5	15.5	###
2011-Dec-14 Wed	###	###	###	###			69.7	69.7	0.0
2011-Dec-13 Tue	###	###	###	###	36,580	0	###	###	0.0
2011-Dec-12 Mon	###	###	###	###			###	###	0.0
2011-Dec-09 Fri	###	###	###	###	0				0.0
2011-Dec-08 Thu	###	###	###	###			###	###	0.0
2011-Dec-07 Wed	2.56	###	2.56	###	11,849	###	###	###	0.0
2011-Dec-06 Tue	###	###	###	###	0				0.0
2011-Dec-05 Mon	###	###	###	###	19,484	0	70.6	70.6	0.0
2011-Dec-02 Fri	###	###	###	###	0				0.0
2011-Dec-01 Thu	###	###	###	###			73.0	73.0	0.0
2011-Nov-30 Wed	###	###	###	###	1,150	0	###	###	0.0
2011-Nov-29 Tue	###	2.73	###	###	25,425	###	71.7	71.7	0.0
2011-Nov-28 Mon	###	###	###	###			65.9	65.9	0.0
2011-Nov-25 Fri	2.57	2.57	2.57	2.57			###	###	###
2011-Nov-24 Thu	2.57	2.57	2.57	2.57			###	###	###
2011-Nov-23 Wed	2.57	2.57	2.57	2.57	0				###
2011-Nov-22 Tue	2.57	2.57	2.57	2.57			###	###	###
2011-Nov-21 Mon	2.57	2.57	2.57	2.57	6,551	###	###	###	###
2011-Nov-18 Fri	2.5	2.57	2.5	2.57	1,756	4,451	89.9	89.9	###
2011-Nov-17 Thu	2.45	2.45	2.45	2.45	0				0.2
2011-Nov-16 Wed	2.46	2.46	2.45	2.45			###	###	0.2
2011-Nov-15 Tue	2.45	2.45	2.45	2.45	1,576	###	72.4	72.4	0.2
2011-Nov-14 Mon	2.4	2.45	2.4	2.45			###	###	0.2
2011-Nov-11 Fri	###	###	###	###	0				0.0
2011-Nov-10 Thu	###	###	###	###			66.9	66.9	0.0
2011-Nov-09 Wed	###	###	###	###			68.0	68.0	0.0
2011-Nov-08 Tue	2.4	2.4	2.4	2.4	0				###
2011-Nov-07 Mon	2.4	2.4	2.4	2.4	1,540	###	###	###	###
2011-Nov-04 Fri	2.4	2.4	2.4	2.4	14,352	34,444	###	###	###
2011-Nov-03 Thu	###	2.4	###	###			###	###	0.0
2011-Nov-02 Wed	###	2.4	###	2.4			91.8	91.8	###
2011-Nov-01 Tue	###	###	###	###	4,982	0	###	###	0.0
2011-Oct-31 Mon	###	###	###	###	2,950	0	76.9	76.9	0.0
2011-Oct-28 Fri	###	###	###	###			73.8	73.8	0.0
2011-Oct-27 Thu	###	###	###	###	0				0.0
2011-Oct-26 Wed	2.4	2.4	###	###			17.2	17.2	0.0
2011-Oct-25 Tue	2.4	2.4	2.4	2.4	3,057	###	###	###	###
2011-Oct-24 Mon	2.4	2.45	2.4	2.45			###	###	0.2
2011-Oct-21 Fri	2.4	2.4	2.4	2.4	0				###
2011-Oct-20 Thu	2.4	2.4	2.4	2.4	0				###
2011-Oct-19 Wed	2.4	2.4	2.4	2.4	1	2	###	###	###
2011-Oct-18 Tue	2.4	2.4	2.4	2.4	0				###
2011-Oct-17 Mon	2.42	2.42	2.4	2.4	675	1,626	###	###	###
2011-Oct-14 Fri	2.42	2.42	2.42	2.42	0				0.2
2011-Oct-13 Thu	2.42	2.42	2.42	2.42			72.4	72.4	0.2
2011-Oct-12 Wed	2.43	2.43	2.42	2.42			30.8	30.8	0.2
2011-Oct-11 Tue	2.43	2.43	2.43	2.43	270	656	###	###	###
2011-Oct-10 Mon	2.43	2.45	2.43	2.43	14,052	34,286	62.6	62.6	###
2011-Oct-07 Fri	2.43	2.43	2.43	2.43	340	826	54.7	54.7	###
2011-Oct-06 Thu	2.43	2.43	2.43	2.43			###	###	###
2011-Oct-05 Wed	2.44	2.51	2.43	2.43	8,177	###	###	###	###
2011-Oct-04 Tue	2.43	2.43	2.43	2.43	0				###
2011-Oct-03 Mon	2.43	2.43	2.43	2.43	0				###
2011-Sep-30 Fri	2.46	2.46	2.43	2.43			###	###	###
2011-Sep-29 Thu	2.44	2.44	2.44	2.44	0				0.2
2011-Sep-28 Wed	2.44	2.44	2.44	2.44	1,273	###	71.0	71.0	0.2
2011-Sep-27 Tue	2.44	2.44	2.44	2.44			###	###	0.2
2011-Sep-26 Mon	2.44	2.44	2.44	2.44	125	###	###	###	0.2
2011-Sep-23 Fri	2.43	2.43	2.43	2.43	1,450	3,523	67.0	67.0	###
2011-Sep-22 Thu	2.45	2.53	2.44	2.47	50,456	125,383	###	###	###
2011-Sep-21 Wed	2.46	2.46	2.46	2.46			74.7	74.7	0.2
2011-Sep-20 Tue	2.45	2.45	2.4	2.45			###	###	0.2
2011-Sep-19 Mon	###	###	###	###	0				0.0
2011-Sep-16 Fri	###	###	###	###			74.2	74.2	0.0
2011-Sep-15 Thu	2.4	###	2.4	###			98.6	98.6	0.0
2011-Sep-14 Wed	2.4	2.4	2.4	2.4	1,922	###	86.5	86.5	###
2011-Sep-13 Tue	2.41	2.41	2.4	2.4	8,143	19,583	33.7	33.7	###
2011-Sep-12 Mon	2.4	2.4	2.4	2.4			###	###	###
2011-Sep-09 Fri	2.48	2.48	2.4	2.4	7,485	###	9.9	9.9	###
2011-Sep-08 Thu	2.51	2.51	2.5	2.5	1,122	###	###	###	0.2
2011-Sep-07 Wed	2.5	2.5	2.5	2.5	0				0.2
2011-Sep-06 Tue	2.55	2.55	2.5	2.5			###	###	0.2
2011-Sep-05 Mon	2.5	2.5	2.5	2.5	3,950	9,875	79.9	79.9	0.2
2011-Sep-02 Fri	2.73	2.73	2.73	2.73	0				###
2011-Sep-01 Thu	2.73	2.73	2.73	2.73	0				###
2011-Aug-31 Wed	2.55	2.73	2.55	2.73			###	###	###
2011-Aug-30 Tue	2.5	2.5	2.5	2.5	3,384	###	72.3	72.3	0.2
2011-Aug-29 Mon	2.5	2.5	2.5	2.5	4,381	10,952	60.4	60.4	0.2
2011-Aug-26 Fri	2.5	2.5	2.5	2.5			70.4	70.4	0.2
2011-Aug-25 Thu	2.5	2.5	2.5	2.5	7,776	19,440	###	###	0.2
2011-Aug-24 Wed	2.5	2.5	2.5	2.5	0				0.2
2011-Aug-23 Tue	2.55	2.55	2.5	2.5			14.4	14.4	0.2
2011-Aug-22 Mon	2.55	2.55	2.55	2.55			###	###	0.2
2011-Aug-19 Fri	2.7	2.7	2.7	2.7	0				0.2
2011-Aug-18 Thu	2.7	2.73	2.7	2.7			81.6	81.6	0.2
2011-Aug-17 Wed	###	2.7	###	2.7	2,472	###	###	###	0.2
2011-Aug-16 Tue	###	###	###	###	0				0.0
2011-Aug-15 Mon	###	###	###	###	0				0.0
2011-Aug-12 Fri	###	###	###	###			###	###	0.0
2011-Aug-11 Thu	2.55	###	2.55	###	45,280	###	80.5	80.5	0.0
2011-Aug-10 Wed	2.55	2.55	2.55	2.55	29,751	###	61.1	61.1	0.2
2011-Aug-09 Tue	2.51	2.51	2.5	2.5	5,080	12,725	###	###	0.2
2011-Aug-08 Mon	###	###	###	###			74.5	74.5	0.0
2011-Aug-05 Fri	2.53	###	2.53	###	50,444	###	###	###	0.0
2011-Aug-04 Thu	2.53	2.53	2.53	2.53	151	382	83.9	83.9	###
2011-Aug-03 Wed	2.53	2.53	2.53	2.53			77.2	77.2	###
2011-Aug-02 Tue	2.5	2.5	2.5	2.5			74.8	74.8	0.2
2011-Aug-01 Mon	2.5	2.5	2.45	2.45			11.9	11.9	0.2
2011-Jul-29 Fri	2.5	2.5	2.5	2.5	0				0.2
2011-Jul-28 Thu	2.5	2.5	2.5	2.5			###	###	0.2
2011-Jul-27 Wed	2.5	2.5	2.5	2.5			###	###	0.2
2011-Jul-26 Tue	2.5	2.5	2.5	2.5			64.2	64.2	0.2
2011-Jul-25 Mon	2.5	2.5	2.5	2.5	0				0.2
2011-Jul-22 Fri	2.5	2.5	2.5	2.5			59.6	59.6	0.2
2011-Jul-21 Thu	2.52	2.52	2.5	2.5	2,287	5,740	25.2	25.2	0.2
2011-Jul-20 Wed	2.5	2.5	2.5	2.5			###	###	0.2
2011-Jul-19 Tue	2.52	###	2.52	###			###	###	0.0
2011-Jul-18 Mon	2.5	2.5	2.5	2.5			###	###	0.2
2011-Jul-15 Fri	2.5	2.5	2.5	2.5			###	###	0.2
2011-Jul-14 Thu	2.52	2.52	2.52	2.52	0				###
2011-Jul-13 Wed	2.5	2.52	2.45	2.52	3,459	###	73.7	73.7	###
2011-Jul-12 Tue	2.5	2.5	2.5	2.5	0				0.2
2011-Jul-11 Mon	2.5	2.5	2.5	2.5	0				0.2
2011-Jul-08 Fri	2.5	2.5	2.5	2.5			###	###	0.2
2011-Jul-07 Thu	2.5	2.52	2.5	2.52			###	###	###
2011-Jul-06 Wed	2.5	2.5	2.5	2.5			###	###	0.2
2011-Jul-05 Tue	2.5	2.5	2.5	2.5			74.8	74.8	0.2
2011-Jul-04 Mon	2.5	2.5	2.5	2.5	982	2,455	###	###	0.2
2011-Jul-01 Fri	2.52	2.52	2.5	2.5	25,324	###	25.3	25.3	0.2
2011-Jun-30 Thu	2.52	2.52	2.52	2.52	1,157	###	###	###	###
2011-Jun-29 Wed	2.52	2.52	2.52	2.52	9,455	23,826	###	###	###
2011-Jun-28 Tue	2.52	2.52	2.52	2.52			75.6	75.6	###
2011-Jun-27 Mon	2.52	2.52	2.52	2.52	6,954	17,524	81.6	81.6	###
2011-Jun-24 Fri	2.55	2.55	2.52	2.52			22.1	22.1	###
2011-Jun-23 Thu	2.55	2.55	2.55	2.55	0				0.2
2011-Jun-22 Wed	2.58	2.58	2.55	2.55			###	###	0.2
2011-Jun-21 Tue	###	###	###	###			71.0	71.0	0.0
2011-Jun-20 Mon	###	###	###	###			###	###	0.0
2011-Jun-17 Fri	###	###	2.5	2.5			###	###	0.2
2011-Jun-16 Thu	###	###	###	###	9,155	0	83.5	83.5	0.0
2011-Jun-15 Wed	###	###	###	###	0				0.0
2011-Jun-14 Tue	###	###	###	###	7,758	0	###	###	0.0
2011-Jun-10 Fri	###	###	###	###			83.1	83.1	0.0
2011-Jun-09 Thu	###	###	###	###			75.1	75.1	0.0
2011-Jun-08 Wed	2.57	2.57	2.57	2.57	0				###
2011-Jun-07 Tue	###	###	2.57	2.57	12,673	16,284	29.7	29.7	###
2011-Jun-06 Mon	2.59	###	2.59	###	25,283	32,741	###	###	0.0
2011-Jun-03 Fri	###	###	###	###			73.8	73.8	0.0
2011-Jun-02 Thu	###	###	###	###	470	0	76.9	76.9	0.0
2011-Jun-01 Wed	###	###	###	###			74.7	74.7	0.0
2011-May-31 Tue	###	###	###	###	0				0.0
2011-May-30 Mon	###	###	###	###			72.5	72.5	0.0
2011-May-27 Fri	###	###	###	###	0				0.0
2011-May-26 Thu	###	###	###	###	770	0	###	###	0.0
2011-May-25 Wed	###	###	###	###			82.4	82.4	0.0
2011-May-24 Tue	###	###	###	###			72.9	72.9	0.0
2011-May-23 Mon	###	###	###	###			###	###	0.0
2011-May-20 Fri	###	###	###	###	0				0.0
2011-May-19 Thu	###	###	###	###	870	0	###	###	0.0
2011-May-18 Wed	###	###	###	###			###	###	0.0
2011-May-17 Tue	###	###	###	###	7,956	0	21.9	21.9	0.0
2011-May-16 Mon	###	###	###	###			78.4	78.4	0.0
2011-May-13 Fri	2.58	###	2.58	###	4,953	6,389	87.5	87.5	0.0
2011-May-12 Thu	2.56	###	2.56	###			84.8	84.8	0.0
2011-May-11 Wed	###	###	###	###			###	###	0.0
2011-May-10 Tue	###	###	###	###			###	###	0.0
2011-May-09 Mon	###	###	###	###	1,250	0	###	###	0.0
2011-May-06 Fri	###	###	###	###			63.3	63.3	0.0
2011-May-05 Thu	###	###	###	###	19,645	0	###	###	0.0
2011-May-04 Wed	###	###	###	###	15,920	0	###	###	0.0
2011-May-03 Tue	###	###	###	###	1,556	0	75.9	75.9	0.0
2011-May-02 Mon	###	###	###	###	0				0.0
2011-Apr-29 Fri	###	###	###	###	0				0.0
2011-Apr-28 Thu	###	###	###	###	9,121	0	###	###	0.0
2011-Apr-27 Wed	###	###	###	###			###	###	0.0
2011-Apr-21 Thu	###	###	###	###	888	0	67.0	67.0	0.0
2011-Apr-20 Wed	###	###	###	###	888	0	###	###	0.0
2011-Apr-19 Tue	###	###	###	###			80.7	80.7	0.0
2011-Apr-18 Mon	###	###	###	###	888	0	75.3	75.3	0.0
2011-Apr-15 Fri	###	###	###	###	13,729	0	###	###	0.0
2011-Apr-14 Thu	###	###	###	###	17,426	0	###	###	0.0
2011-Apr-13 Wed	###	###	###	###			65.5	65.5	0.0
2011-Apr-12 Tue	###	###	###	###			83.2	83.2	0.0
2011-Apr-11 Mon	###	###	###	###	8,642	0	75.9	75.9	0.0
2011-Apr-08 Fri	###	###	###	###	21,248	0	63.6	63.6	0.0
2011-Apr-07 Thu	###	###	###	###	32,728	0	35.0	35.0	0.0
2011-Apr-06 Wed	###	###	###	###			###	###	0.0
2011-Apr-05 Tue	###	2.7	###	###	15,050	###	###	###	0.0
2011-Apr-04 Mon	###	###	###	###	4,025	0	###	###	0.0
2011-Apr-01 Fri	2.55	###	2.55	###	27,227	###	80.6	80.6	0.0
2011-Mar-31 Thu	###	###	2.55	###	5,626	7,173	66.6	66.6	0.0
2011-Mar-30 Wed	###	###	###	###			###	###	0.0
2011-Mar-29 Tue	###	###	###	###			###	###	0.0
2011-Mar-28 Mon	###	###	###	###			73.2	73.2	0.0
2011-Mar-25 Fri	2.56	###	2.56	###	58,473	74,845	75.7	75.7	0.0
2011-Mar-24 Thu	###	###	###	###			###	###	0.0
2011-Mar-23 Wed	###	###	###	###			###	###	0.0
2011-Mar-22 Tue	###	###	###	###	2,020	0	###	###	0.0
2011-Mar-21 Mon	###	###	###	###	90,326	0	75.8	75.8	0.0
2011-Mar-18 Fri	2.7	2.7	2.58	2.58			###	###	0.2
2011-Mar-17 Thu	2.71	2.73	###	###			18.8	18.8	0.0
2011-Mar-16 Wed	2.75	2.84	2.7	2.84	34,325	95,080	64.9	64.9	0.2
2011-Mar-15 Tue	2.75	2.86	2.7	2.86	11,282	###	###	###	0.2
2011-Mar-14 Mon	2.75	2.75	2.75	2.75	1,056	###	78.2	78.2	###
2011-Mar-11 Fri	2.75	2.8	2.7	2.8			###	###	0.2
2011-Mar-10 Thu	2.7	2.75	2.7	2.75			92.5	92.5	###
2011-Mar-09 Wed	###	2.75	###	2.75			95.3	95.3	###
2011-Mar-08 Tue	###	###	###	###	52,176	0	###	###	0.0
2011-Mar-07 Mon	###	###	###	###	24,221	0	76.3	76.3	0.0
2011-Mar-04 Fri	###	###	###	###			###	###	0.0
2011-Mar-03 Thu	###	###	###	###	26,944	0	###	###	0.0
2011-Mar-02 Wed	###	###	###	###	0				0.0
2011-Mar-01 Tue	###	###	###	###			###	###	0.0
2011-Feb-28 Mon	2.7	2.7	###	###			###	###	0.0
2011-Feb-25 Fri	###	###	###	###			61.4	61.4	0.0
2011-Feb-24 Thu	###	###	###	###	4,978	0	70.9	70.9	0.0
2011-Feb-23 Wed	2.7	2.7	###	###	6,346	###	###	###	0.0
2011-Feb-22 Tue	###	###	###	###			###	###	0.0
2011-Feb-21 Mon	2.7	2.7	2.7	2.7	0				0.2
2011-Feb-18 Fri	2.7	2.7	2.7	2.7			###	###	0.2
2011-Feb-17 Thu	###	2.7	###	2.7	80,747	###	###	###	0.2
2011-Feb-16 Wed	2.7	2.7	###	2.7			68.5	68.5	0.2
2011-Feb-15 Tue	2.7	2.8	2.7	2.8	2,580	###	91.2	91.2	0.2
2011-Feb-14 Mon	2.7	2.75	2.7	2.75	9,650	###	###	###	###
2011-Feb-11 Fri	2.75	2.75	###	2.7	34,222	47,055	###	###	0.2
2011-Feb-10 Thu	2.85	2.85	2.75	2.75			###	###	###
2011-Feb-09 Wed	###	###	###	###	788	0	###	###	0.0
2011-Feb-08 Tue	2.73	2.73	2.73	2.73	0				###
2011-Feb-07 Mon	2.73	2.73	2.73	2.73	0				###
2011-Feb-04 Fri	2.73	2.73	2.73	2.73			###	###	###
2011-Feb-03 Thu	3	3	2.79	2.79			###	###	###
2011-Feb-02 Wed	3	###	3	###	35,421	###	76.3	76.3	0.0
2011-Feb-01 Tue	###	###	###	3	118,751	0	###	###	0.2
2011-Jan-31 Mon	2.88	2.88	2.8	2.8	10,157	28,845	###	###	0.2
2011-Jan-28 Fri	3	###	3	###	37,781	56,671	90.3	90.3	0.0
2011-Jan-27 Thu	###	###	3	3	4,449	6,673	###	###	0.2
2011-Jan-25 Tue	3	3	3	3	9,029	27,087	###	###	0.2
2011-Jan-24 Mon	###	###	3	3			###	###	0.2
2011-Jan-21 Fri	###	3	###	3	7,744	###	86.8	86.8	0.2
2011-Jan-20 Thu	###	###	###	###	8,054	0	###	###	0.0
2011-Jan-19 Wed	2.88	###	2.85	###	5,420	7,723	###	###	0.0
2011-Jan-18 Tue	2.8	2.86	2.77	2.85			81.0	81.0	###
2011-Jan-17 Mon	2.74	2.8	2.74	2.75			###	###	###
2011-Jan-14 Fri	2.77	2.77	2.77	2.77	0				0.2
2011-Jan-13 Thu	2.7	2.77	2.7	2.77			79.8	79.8	0.2
2011-Jan-12 Wed	###	2.71	###	2.71			90.2	90.2	###
2011-Jan-11 Tue	###	###	###	###	0				0.0
2011-Jan-10 Mon	###	###	###	###			###	###	0.0
2011-Jan-07 Fri	###	###	###	###	0				0.0
2011-Jan-06 Thu	###	###	###	###			###	###	0.0
2011-Jan-05 Wed	2.7	2.7	2.7	2.7	0				0.2
2011-Jan-04 Tue	###	2.7	###	2.7			###	###	0.2
2010-Dec-31 Fri	###	###	###	###	0				0.0
2010-Dec-30 Thu	###	###	###	###			75.4	75.4	0.0
2010-Dec-29 Wed	###	###	###	###			80.1	80.1	0.0
2010-Dec-24 Fri	###	###	###	###	18,554	0	###	###	0.0
2010-Dec-23 Thu	###	###	###	###	0				0.0
2010-Dec-22 Wed	###	###	###	###	12,153	0	72.6	72.6	0.0
2010-Dec-21 Tue	###	###	###	###			###	###	0.0
2010-Dec-20 Mon	###	2.7	###	###	10,582	14,285	###	###	0.0
2010-Dec-17 Fri	###	2.7	###	2.7	6,353	8,576	69.3	69.3	0.2
2010-Dec-16 Thu	###	###	###	###	0				0.0
2010-Dec-15 Wed	###	###	###	###			68.7	68.7	0.0
2010-Dec-14 Tue	###	###	###	###			###	###	0.0
2010-Dec-13 Mon	###	###	###	###			21.3	21.3	0.0
2010-Dec-10 Fri	###	###	###	###	0				0.0
2010-Dec-09 Thu	###	###	###	###			66.4	66.4	0.0
2010-Dec-08 Wed	###	2.71	###	###	6,421	###	23.4	23.4	0.0
2010-Dec-07 Tue	###	2.7	###	2.7	7,180	###	###	###	0.2
2010-Dec-06 Mon	2.58	###	2.58	###			74.2	74.2	0.0
2010-Dec-03 Fri	###	###	2.59	2.59			###	###	0.2
2010-Dec-02 Thu	###	###	###	###			###	###	0.0
2010-Dec-01 Wed	###	###	###	###	5,049	0	25.2	25.2	0.0
2010-Nov-30 Tue	###	###	###	###			###	###	0.0
2010-Nov-29 Mon	2.57	###	2.57	###	424	544	###	###	0.0
2010-Nov-26 Fri	2.56	2.56	2.56	2.56			69.0	69.0	0.2
2010-Nov-25 Thu	2.56	###	2.56	###			81.2	81.2	0.0
2010-Nov-24 Wed	2.56	2.56	2.53	2.53			###	###	###
2010-Nov-23 Tue	2.56	2.56	2.55	2.55			43.7	43.7	0.2
2010-Nov-22 Mon	2.56	2.56	2.53	2.55	17,283	43,985	35.4	35.4	0.2
2010-Nov-19 Fri	2.56	2.56	2.55	2.55			###	###	0.2
2010-Nov-18 Thu	2.56	2.56	2.51	2.51	13,125	33,271	16.6	16.6	###
2010-Nov-17 Wed	2.51	2.51	2.51	2.51			###	###	###
2010-Nov-16 Tue	2.51	2.51	2.51	2.51	0				###
2010-Nov-15 Mon	2.51	2.51	2.51	2.51	0				###
2010-Nov-12 Fri	2.51	2.51	2.51	2.51			###	###	###
2010-Nov-11 Thu	2.55	2.55	2.5	2.51			###	###	###
2010-Nov-10 Wed	2.55	2.55	2.55	2.55	6,327	###	###	###	0.2
2010-Nov-09 Tue	2.57	2.57	2.5	2.55	16,070	###	28.7	28.7	0.2
2010-Nov-08 Mon	2.55	2.55	2.55	2.55	0				0.2
2010-Nov-05 Fri	2.55	2.55	2.55	2.55	23,078	58,848	65.9	65.9	0.2
2010-Nov-04 Thu	2.55	2.55	2.55	2.55			###	###	0.2
2010-Nov-03 Wed	2.55	2.55	2.55	2.55	9	22	67.1	67.1	0.2
2010-Nov-02 Tue	2.55	2.55	2.55	2.55	0				0.2
2010-Nov-01 Mon	###	###	2.55	2.55	2,154	2,746	###	###	0.2
2010-Oct-29 Fri	2.51	2.51	2.51	2.51	0				###
2010-Oct-28 Thu	2.55	2.55	2.5	2.51			19.3	19.3	###
2010-Oct-27 Wed	2.52	###	2.52	###			91.4	91.4	0.0
2010-Oct-26 Tue	2.52	2.52	2.52	2.52	7,782	###	71.6	71.6	###
2010-Oct-25 Mon	2.53	2.53	2.5	2.5			21.2	21.2	0.2
2010-Oct-22 Fri	2.55	###	2.54	2.54	12,959	16,457	###	###	###
2010-Oct-21 Thu	2.5	2.5	2.5	2.5	12,485	###	69.5	69.5	0.2
2010-Oct-20 Wed	2.55	2.55	2.5	2.5	19,672	49,671	16.4	16.4	0.2
2010-Oct-19 Tue	2.55	2.55	2.55	2.55	13,586	34,644	###	###	0.2
2010-Oct-18 Mon	2.56	###	2.55	###			###	###	0.0
2010-Oct-15 Fri	2.55	###	2.55	###			79.7	79.7	0.0
2010-Oct-14 Thu	2.56	###	2.56	###	17,375	22,240	###	###	0.0
2010-Oct-13 Wed	2.59	2.59	2.56	2.56	13,059	33,626	25.4	25.4	0.2
2010-Oct-12 Tue	###	###	2.56	2.56	93,673	###	32.8	32.8	0.2
2010-Oct-11 Mon	###	###	###	###			32.7	32.7	0.0
2010-Oct-08 Fri	###	###	###	###			63.0	63.0	0.0
2010-Oct-07 Thu	###	###	###	###			###	###	0.0
2010-Oct-06 Wed	###	###	###	###	0				0.0
2010-Oct-05 Tue	###	###	###	###			68.6	68.6	0.0
2010-Oct-04 Mon	###	###	###	###	0				0.0
2010-Oct-01 Fri	###	###	###	###	0				0.0
2010-Sep-30 Thu	###	###	###	###			76.1	76.1	0.0
2010-Sep-29 Wed	###	###	###	###	750	0	74.4	74.4	0.0
2010-Sep-28 Tue	###	###	###	###	5,282	0	24.5	24.5	0.0
2010-Sep-27 Mon	###	###	###	###			###	###	0.0
2010-Sep-24 Fri	2.72	2.72	###	###	42,540	57,854	###	###	0.0
2010-Sep-23 Thu	2.72	2.72	2.72	2.72	5,250	14,280	68.8	68.8	0.2
2010-Sep-22 Wed	2.7	2.7	2.7	2.7	0				0.2
2010-Sep-21 Tue	2.7	2.7	2.7	2.7	9,245	###	###	###	0.2
2010-Sep-20 Mon	2.7	2.7	2.7	2.7	14,676	39,625	###	###	0.2
2010-Sep-17 Fri	###	2.75	###	2.75			###	###	###
2010-Sep-16 Thu	###	###	###	###	477	0	77.7	77.7	0.0
2010-Sep-15 Wed	###	2.7	###	###	21,049	###	81.8	81.8	0.0
2010-Sep-14 Tue	###	###	###	###			67.8	67.8	0.0
2010-Sep-13 Mon	###	###	###	###			###	###	0.0
2010-Sep-10 Fri	###	###	###	###	6,284	0	###	###	0.0
2010-Sep-09 Thu	###	###	###	###			###	###	0.0
2010-Sep-08 Wed	###	###	2.58	2.58	94,875	122,388	###	###	0.2
2010-Sep-07 Tue	2.7	2.7	###	###			###	###	0.0
2010-Sep-06 Mon	2.7	2.7	2.7	2.7	2,650	7,155	63.6	63.6	0.2
2010-Sep-03 Fri	###	2.75	###	2.75			###	###	###
2010-Sep-02 Thu	###	###	###	###	5,255	0	71.8	71.8	0.0
2010-Sep-01 Wed	###	###	###	###			59.3	59.3	0.0
2010-Aug-31 Tue	2.7	2.7	###	###	10,550	14,242	###	###	0.0
2010-Aug-30 Mon	2.7	2.7	2.7	2.7			###	###	0.2
2010-Aug-27 Fri	###	2.7	###	2.7	11,025	14,883	###	###	0.2
2010-Aug-26 Thu	###	###	2.57	2.58			###	###	0.2
2010-Aug-25 Wed	###	###	###	###			###	###	0.0
2010-Aug-24 Tue	###	###	###	###			###	###	0.0
2010-Aug-23 Mon	###	###	###	###	7,076	0	###	###	0.0
2010-Aug-20 Fri	###	###	###	###	0				0.0
2010-Aug-19 Thu	###	###	###	###	2,476	0	###	###	0.0
2010-Aug-18 Wed	2.55	2.55	2.55	2.55	0				0.2
2010-Aug-17 Tue	2.55	2.55	2.55	2.55	556	###	###	###	0.2
2010-Aug-16 Mon	2.55	###	2.55	###	6,326	###	82.4	82.4	0.0
2010-Aug-13 Fri	###	###	2.55	###	100,641	###	###	###	0.0
2010-Aug-12 Thu	2.55	2.55	2.55	2.55	2,483	###	70.9	70.9	0.2
2010-Aug-11 Wed	2.55	2.55	2.55	2.55	0				0.2
2010-Aug-10 Tue	2.55	2.55	2.55	2.55	0				0.2
2010-Aug-09 Mon	2.55	2.55	2.55	2.55			61.3	61.3	0.2
2010-Aug-06 Fri	2.52	2.52	2.52	2.52	2,483	6,257	66.6	66.6	###
2010-Aug-05 Thu	2.53	###	2.53	###	10,556	13,353	###	###	0.0
2010-Aug-04 Wed	2.5	2.5	2.5	2.5	8,341	20,852	###	###	0.2
2010-Aug-03 Tue	2.53	2.53	2.53	2.53	0				###
2010-Aug-02 Mon	2.53	2.53	2.53	2.53	0				###
2010-Jul-30 Fri	2.5	2.53	2.5	2.53			###	###	###
2010-Jul-29 Thu	2.51	2.53	2.51	2.53			74.5	74.5	###
2010-Jul-28 Wed	2.49	2.51	2.49	2.5			68.9	68.9	0.2
2010-Jul-27 Tue	2.52	2.53	2.52	2.52			###	###	###
2010-Jul-26 Mon	2.44	2.45	2.44	2.45			72.9	72.9	0.2
2010-Jul-23 Fri	2.42	2.42	2.41	2.41	247	###	25.4	25.4	0.2
2010-Jul-22 Thu	2.4	2.4	2.4	2.4	76,443	###	72.6	72.6	###
2010-Jul-21 Wed	2.43	2.43	2.43	2.43			72.5	72.5	###
2010-Jul-20 Tue	2.4	2.44	2.4	2.44	7,752	18,759	###	###	0.2
2010-Jul-19 Mon	2.4	2.4	2.4	2.4			###	###	###
2010-Jul-16 Fri	2.4	2.41	2.4	2.4			###	###	###
2010-Jul-15 Thu	2.41	2.42	2.4	2.4	9,779	###	30.2	30.2	###
2010-Jul-14 Wed	2.4	2.41	2.4	2.41	3,147	###	###	###	0.2
2010-Jul-13 Tue	2.4	2.4	2.4	2.4	5,351	12,842	###	###	###
2010-Jul-12 Mon	2.4	2.4	2.4	2.4			###	###	###
2010-Jul-09 Fri	2.4	2.4	2.4	2.4	2,375	###	65.2	65.2	###
2010-Jul-08 Thu	2.42	2.42	2.4	2.4			25.5	25.5	###
2010-Jul-07 Wed	2.42	2.42	2.42	2.42	1,150	2,783	78.5	78.5	0.2
2010-Jul-06 Tue	2.44	2.46	###	2.45	29,255	35,983	###	###	0.2
2010-Jul-05 Mon	2.4	2.4	2.4	2.4	0				###
2010-Jul-02 Fri	2.42	2.42	2.4	2.4	2,285	###	26.7	26.7	###
2010-Jul-01 Thu	2.42	2.42	2.42	2.42	1,922	4,651	###	###	0.2
2010-Jun-30 Wed	2.42	2.42	2.42	2.42	3,350	###	###	###	0.2
2010-Jun-29 Tue	2.42	2.42	2.42	2.42	2,846	6,887	###	###	0.2
2010-Jun-28 Mon	2.42	2.42	2.42	2.42	1,170	###	80.7	80.7	0.2
2010-Jun-25 Fri	2.43	2.43	2.42	2.42	9,886	23,973	35.5	35.5	0.2
2010-Jun-24 Thu	2.44	2.45	2.42	2.43	18,158	###	###	###	###
2010-Jun-23 Wed	2.43	2.43	2.43	2.43	247	###	###	###	###
2010-Jun-22 Tue	2.44	2.44	###	2.44	29,876	36,448	76.8	76.8	0.2
2010-Jun-21 Mon	2.49	2.49	###	###	131,089	###	7.7	7.7	0.0
2010-Jun-18 Fri	2.42	2.42	###	2.4			###	###	###
2010-Jun-17 Thu	2.45	2.47	2.42	2.43			30.0	30.0	###
2010-Jun-16 Wed	2.48	2.48	2.45	2.45	45,074	###	###	###	0.2
2010-Jun-15 Tue	2.48	2.48	2.48	2.48			72.8	72.8	0.2
2010-Jun-11 Fri	2.5	2.5	2.5	2.5	0				0.2
2010-Jun-10 Thu	2.46	2.5	2.45	2.5	55,455	137,251	80.3	80.3	0.2
2010-Jun-09 Wed	2.5	2.5	2.49	2.5	11,355	###	###	###	0.2
2010-Jun-08 Tue	2.5	2.5	2.5	2.5	550	1,375	###	###	0.2
2010-Jun-07 Mon	2.5	2.5	2.5	2.5			###	###	0.2
2010-Jun-04 Fri	2.5	2.5	2.5	2.5			###	###	0.2
2010-Jun-03 Thu	2.5	2.5	2.5	2.5	5,257	13,142	###	###	0.2
2010-Jun-02 Wed	2.5	2.5	2.5	2.5	0				0.2
2010-Jun-01 Tue	2.5	2.5	2.5	2.5	326	###	###	###	0.2
2010-May-31 Mon	2.5	2.51	2.5	2.51			###	###	###
2010-May-28 Fri	2.5	2.5	2.5	2.5	9,674	24,185	61.9	61.9	0.2
2010-May-27 Thu	2.5	2.51	2.49	2.51			###	###	###
2010-May-26 Wed	2.5	2.51	2.5	2.51	6,456	16,172	###	###	###
2010-May-25 Tue	2.52	2.52	2.51	2.51	1,257	###	###	###	###
2010-May-24 Mon	2.51	2.51	2.51	2.51			61.5	61.5	###
2010-May-21 Fri	2.51	2.51	2.5	2.51			58.1	58.1	###
2010-May-20 Thu	2.51	2.51	2.49	2.49	37,889	94,722	###	###	0.2
2010-May-19 Wed	2.51	2.51	2.51	2.51			###	###	###
2010-May-18 Tue	2.51	2.51	2.51	2.51	0				###
2010-May-17 Mon	2.51	2.51	2.51	2.51	1,521	###	###	###	###
2010-May-14 Fri	2.5	2.5	2.5	2.5	0				0.2
2010-May-13 Thu	2.51	2.51	2.5	2.5			###	###	0.2
2010-May-12 Wed	2.5	2.51	2.5	2.51	378	946	72.5	72.5	###
2010-May-11 Tue	2.52	2.52	2.5	2.5			###	###	0.2
2010-May-10 Mon	2.5	###	2.5	2.53			58.0	58.0	###
2010-May-07 Fri	2.5	2.5	2.5	2.5			###	###	0.2
2010-May-06 Thu	2.52	2.52	2.51	2.51			42.7	42.7	###
2010-May-05 Wed	2.52	2.52	2.52	2.52	275	###	###	###	###
2010-May-04 Tue	2.52	2.52	2.52	2.52	3,444	8,678	###	###	###
2010-May-03 Mon	2.5	2.52	2.5	2.52			79.1	79.1	###
2010-Apr-30 Fri	2.54	2.54	2.49	2.49			###	###	0.2
2010-Apr-29 Thu	2.57	2.57	2.53	2.53			###	###	###
2010-Apr-28 Wed	2.53	2.53	2.53	2.53			69.0	69.0	###
2010-Apr-27 Tue	2.59	2.59	2.5	2.53	20,542	52,279	20.8	20.8	###
2010-Apr-23 Fri	###	###	###	###	0				0.0
2010-Apr-22 Thu	###	###	###	###			74.4	74.4	0.0
2010-Apr-21 Wed	2.75	2.75	2.5	2.5	17,121	44,942	###	###	0.2
2010-Apr-20 Tue	2.55	2.75	2.55	2.75	14,188	###	###	###	###
2010-Apr-19 Mon	2.45	2.55	2.45	2.55	79,125	###	93.7	93.7	0.2
2010-Apr-16 Fri	2.46	2.46	2.46	2.46			###	###	0.2
2010-Apr-15 Thu	2.46	2.49	2.46	2.49			79.7	79.7	0.2
2010-Apr-14 Wed	2.46	2.5	2.46	2.49			76.2	76.2	0.2
2010-Apr-13 Tue	2.45	2.46	2.45	2.46	34,720	###	81.2	81.2	0.2
2010-Apr-12 Mon	2.45	2.5	2.45	2.45			67.6	67.6	0.2
2010-Apr-09 Fri	2.43	2.45	2.43	2.45	26,622	64,957	72.5	72.5	0.2
2010-Apr-08 Thu	2.45	2.45	2.45	2.45	28,484	69,785	69.0	69.0	0.2
2010-Apr-07 Wed	2.45	2.48	2.45	2.48			###	###	0.2
2010-Apr-06 Tue	2.45	2.45	2.4	2.44	50,358	###	29.4	29.4	0.2
2010-Apr-01 Thu	2.54	2.54	2.52	2.52			###	###	###
2010-Mar-31 Wed	2.5	2.52	2.5	2.51	6,456	###	74.7	74.7	###
2010-Mar-30 Tue	2.5	2.5	2.48	2.5	19,678	###	###	###	0.2
2010-Mar-29 Mon	2.52	2.52	2.5	2.5			27.1	27.1	0.2
2010-Mar-26 Fri	2.53	2.53	2.52	2.52			###	###	###
2010-Mar-25 Thu	2.75	2.75	2.49	2.53	15,942	###	###	###	###
2010-Mar-24 Wed	2.8	2.8	2.75	2.75	5,350	14,846	###	###	###
2010-Mar-23 Tue	3	3	3	3	0				0.2
2010-Mar-22 Mon	3.27	3.27	###	3	30,879	50,487	2.7	2.7	0.2
2010-Mar-19 Fri	2.41	3.41	###	3.41	106,041	###	###	###	###
2010-Mar-18 Thu	2.41	2.43	2.41	2.41	21,170	###	71.8	71.8	0.2
2010-Mar-17 Wed	2.4	2.41	2.4	2.41			69.7	69.7	0.2
2010-Mar-16 Tue	2.4	2.4	2.4	2.4	0				###
2010-Mar-15 Mon	2.4	2.4	2.4	2.4	5,254	###	###	###	###
2010-Mar-12 Fri	2.4	2.4	2.4	2.4			70.0	70.0	###
2010-Mar-11 Thu	2.4	2.4	2.4	2.4			74.3	74.3	###
2010-Mar-10 Wed	2.4	2.41	2.4	2.4			###	###	###
2010-Mar-09 Tue	2.49	2.49	2.49	2.49	0				0.2
2010-Mar-08 Mon	2.49	2.49	2.49	2.49	876	2,181	71.3	71.3	0.2
2010-Mar-05 Fri	2.49	2.49	2.49	2.49	571	1,421	67.2	67.2	0.2
2010-Mar-04 Thu	2.4	2.4	2.4	2.4	0				###
2010-Mar-03 Wed	2.4	2.4	2.4	2.4	8,429	20,229	###	###	###
2010-Mar-02 Tue	###	###	###	###	15,645	0	75.1	75.1	0.0
2010-Mar-01 Mon	2.4	2.4	###	###			22.3	22.3	0.0
2010-Feb-26 Fri	2.4	2.4	###	###	8,744	###	###	###	0.0
2010-Feb-25 Thu	###	2.4	###	###	5,228	6,273	93.9	93.9	0.0
2010-Feb-24 Wed	2.47	2.5	###	###			5.1	5.1	0.0
2010-Feb-23 Tue	2.46	2.49	2.46	2.47			73.1	73.1	###
2010-Feb-22 Mon	2.5	2.5	2.45	2.46			###	###	0.2
2010-Feb-19 Fri	2.43	2.51	###	2.51	75,174	94,343	###	###	###
2010-Feb-18 Thu	2.5	2.5	2.44	2.48			32.3	32.3	0.2
2010-Feb-17 Wed	2.74	2.74	2.74	2.74			###	###	0.2
2010-Feb-16 Tue	2.76	2.76	2.75	2.75			33.1	33.1	###
2010-Feb-15 Mon	2.75	2.77	2.75	2.75			74.2	74.2	###
2010-Feb-12 Fri	2.73	2.73	###	2.7			25.4	25.4	0.2
2010-Feb-11 Thu	2.75	2.75	2.74	2.74	294,843	809,344	22.7	22.7	0.2
2010-Feb-10 Wed	2.75	2.75	2.74	2.75	89,924	246,841	75.3	75.3	###
2010-Feb-09 Tue	2.75	2.75	2.74	2.75	52,547	144,241	###	###	###
2010-Feb-08 Mon	2.73	2.74	2.73	2.73	89,228	###	71.1	71.1	###
2010-Feb-05 Fri	###	###	2.58	2.58			###	###	0.2
2010-Feb-04 Thu	###	###	###	###			###	###	0.0
2010-Feb-03 Wed	2.7	2.73	###	###			###	###	0.0
2010-Feb-02 Tue	2.75	2.75	2.7	2.7			17.0	17.0	0.2
2010-Feb-01 Mon	2.75	2.76	2.75	2.75			###	###	###
2010-Jan-29 Fri	2.75	2.75	2.75	2.75	88,147	###	80.2	80.2	###
2010-Jan-28 Thu	2.75	2.75	2.75	2.75			###	###	###
2010-Jan-27 Wed	2.76	2.76	2.75	2.75			###	###	###
2010-Jan-25 Mon	2.75	2.76	2.75	2.75	207,458	571,546	61.7	61.7	###
2010-Jan-22 Fri	###	###	###	###			###	###	0.0
2010-Jan-21 Thu	2.7	2.7	###	2.7	47,788	###	###	###	0.2
2010-Jan-20 Wed	2.7	2.73	###	2.7			###	###	0.2
2010-Jan-19 Tue	2.73	2.75	###	2.74	155,272	###	78.9	78.9	0.2
2010-Jan-18 Mon	2.78	2.78	2.75	2.75			24.2	24.2	###
2010-Jan-15 Fri	2.77	2.78	2.77	2.78	61,141	###	73.4	73.4	0.2
2010-Jan-14 Thu	2.77	2.8	2.77	2.78			###	###	0.2
2010-Jan-13 Wed	2.76	2.77	2.76	2.77	428,273	1,184,174	###	###	0.2
2010-Jan-12 Tue	2.77	2.77	2.76	2.76			###	###	0.2
2010-Jan-11 Mon	2.75	2.76	2.75	2.75	712,484	###	###	###	###
2010-Jan-08 Fri	2.72	2.72	2.7	2.7			###	###	0.2
2010-Jan-07 Thu	2.73	2.73	2.72	2.72			32.3	32.3	0.2
2010-Jan-06 Wed	2.73	2.73	2.72	2.73			65.6	65.6	###
2010-Jan-05 Tue	2.71	2.72	2.71	2.72	69,745	189,357	###	###	0.2
2010-Jan-04 Mon	2.72	2.73	2.7	2.71	257,746	699,780	###	###	###
2009-Dec-31 Thu	2.72	2.72	2.72	2.72			64.1	64.1	0.2
2009-Dec-30 Wed	2.72	2.73	2.72	2.73			###	###	###
2009-Dec-29 Tue	2.73	2.75	2.72	2.73	95,048	259,956	###	###	###
2009-Dec-24 Thu	2.74	2.74	2.73	2.74	64,071	###	64.4	64.4	0.2
2009-Dec-23 Wed	2.73	2.74	2.73	2.74			###	###	0.2
2009-Dec-22 Tue	2.74	2.75	2.73	2.75			###	###	###
2009-Dec-21 Mon	2.75	2.76	2.73	2.75			72.9	72.9	###
2009-Dec-18 Fri	2.74	2.74	2.73	2.73	36,175	###	###	###	###
2009-Dec-17 Thu	2.76	2.76	2.73	2.73	39,883	109,478	24.1	24.1	###
2009-Dec-16 Wed	2.8	2.8	2.73	2.73	49,370	###	###	###	###
2009-Dec-15 Tue	2.8	###	2.76	2.8	89,270	###	68.7	68.7	0.2
2009-Dec-14 Mon	2.75	###	2.73	2.78			###	###	0.2
2009-Dec-11 Fri	2.75	2.76	2.75	2.75			###	###	###
2009-Dec-10 Thu	2.75	2.76	2.73	2.74	652,982	###	38.3	38.3	0.2
2009-Dec-09 Wed	2.75	2.76	2.74	2.75			###	###	###
2009-Dec-08 Tue	2.75	2.76	2.75	2.75			###	###	###
2009-Dec-07 Mon	2.76	2.76	2.75	2.75			###	###	###
2009-Dec-04 Fri	2.73	2.75	2.73	2.75			76.8	76.8	###
2009-Dec-03 Thu	2.73	2.77	2.73	2.74	136,786	###	###	###	0.2
2009-Dec-02 Wed	2.7	2.72	2.7	2.72			73.3	73.3	0.2
2009-Dec-01 Tue	###	2.71	###	2.7	287,246	###	###	###	0.2
2009-Nov-30 Mon	###	###	###	###	173,489	0	65.3	65.3	0.0
2009-Nov-27 Fri	###	2.41	###	2.41	72,744	87,656	###	###	0.2
2009-Nov-26 Thu	2.4	2.41	###	###	32,246	38,856	34.8	34.8	0.0
2009-Nov-25 Wed	###	2.4	###	2.4	61,870	74,244	###	###	###
2009-Nov-24 Tue	2.41	2.42	###	2.4			###	###	###
2009-Nov-23 Mon	2.43	2.44	2.4	2.41			###	###	0.2
2009-Nov-20 Fri	2.43	2.43	2.4	2.43			71.2	71.2	###
2009-Nov-19 Thu	2.51	2.51	2.41	2.43			###	###	###
2009-Nov-18 Wed	2.46	2.51	2.46	2.51	21,029	52,257	85.5	85.5	###
2009-Nov-17 Tue	2.5	2.5	2.45	2.45	58,173	143,978	###	###	0.2
2009-Nov-16 Mon	2.5	2.5	2.48	2.5	131,384	327,146	###	###	0.2
2009-Nov-13 Fri	2.5	2.5	###	2.45			###	###	0.2
2009-Nov-12 Thu	2.5	2.54	2.48	2.52	47,276	###	###	###	###
2009-Nov-11 Wed	2.4	2.49	2.4	2.48	42,588	104,127	###	###	0.2
2009-Nov-10 Tue	2.4	2.42	###	2.4			70.3	70.3	###
2009-Nov-09 Mon	2.4	2.4	###	###	37,457	44,948	23.2	23.2	0.0
2009-Nov-06 Fri	2.42	2.42	###	###			21.0	21.0	0.0
2009-Nov-05 Thu	###	2.42	###	2.42	102,641	###	###	###	0.2
2009-Nov-04 Wed	2.25	###	2.25	###	73,127	###	87.9	87.9	0.0
2009-Nov-03 Tue	2.29	2.29	2.22	2.25	273,021	###	###	###	###
2009-Nov-02 Mon	###	2.46	###	###			66.9	66.9	0.0
2009-Oct-30 Fri	2.43	2.51	###	2.4	147,585	###	###	###	###
2009-Oct-29 Thu	2.5	2.51	2.4	2.41			22.5	22.5	0.2
2009-Oct-28 Wed	2.55	2.56	2.48	2.54			###	###	###
2009-Oct-27 Tue	2.48	2.59	2.48	2.55			92.2	92.2	0.2
2009-Oct-26 Mon	2.58	###	2.55	###			75.3	75.3	0.0
2009-Oct-23 Fri	2.59	###	2.5	2.58			###	###	0.2
2009-Oct-22 Thu	2.55	###	2.55	###	96,843	123,474	85.8	85.8	0.0
2009-Oct-21 Wed	2.57	###	2.56	###			87.8	87.8	0.0
2009-Oct-20 Tue	2.54	###	2.53	###	245,277	310,275	###	###	0.0
2009-Oct-19 Mon	2.5	2.55	2.49	2.51	187,755	473,142	###	###	###
2009-Oct-16 Fri	2.42	2.43	2.41	2.41			36.3	36.3	0.2
2009-Oct-15 Thu	2.4	2.44	###	2.41			###	###	0.2
2009-Oct-14 Wed	2.4	2.42	2.29	2.4			60.5	60.5	###
2009-Oct-13 Tue	###	2.4	2.27	###			###	###	0.0
2009-Oct-12 Mon	###	###	2.26	2.27	75,740	85,586	13.6	13.6	0.2
2009-Oct-09 Fri	2.44	2.44	###	###			###	###	0.0
2009-Oct-08 Thu	###	2.44	###	2.44	60,970	74,383	83.6	83.6	0.2
2009-Oct-07 Wed	2.4	2.45	###	2.45			###	###	0.2
2009-Oct-06 Tue	###	2.45	###	2.42			92.6	92.6	0.2
2009-Oct-05 Mon	###	###	2.28	###			86.3	86.3	0.0
2009-Oct-02 Fri	2.4	2.4	###	###			38.4	38.4	0.0
2009-Oct-01 Thu	2.49	2.49	2.4	2.42			###	###	0.2
2009-Sep-30 Wed	2.45	2.47	###	2.47	143,372	###	73.0	73.0	###
2009-Sep-29 Tue	2.48	2.5	2.46	2.48	61,456	###	70.0	70.0	0.2
2009-Sep-28 Mon	2.53	2.53	2.44	2.49	41,355	###	31.1	31.1	0.2
2009-Sep-25 Fri	2.46	2.53	2.46	2.48	83,324	###	72.3	72.3	0.2
2009-Sep-24 Thu	2.51	2.56	2.45	2.48			###	###	0.2
2009-Sep-23 Wed	2.59	2.59	2.53	2.54	23,350	59,775	###	###	###
2009-Sep-22 Tue	2.59	2.59	2.51	2.57	68,182	###	###	###	###
2009-Sep-21 Mon	2.55	###	2.52	2.52	89,548	###	###	###	###
2009-Sep-18 Fri	2.55	###	2.51	2.57	252,656	317,083	68.6	68.6	###
2009-Sep-17 Thu	###	###	2.55	2.58	85,525	109,044	19.5	19.5	0.2
2009-Sep-16 Wed	###	###	2.5	###			###	###	0.0
2009-Sep-15 Tue	2.52	###	2.48	###	25,184	31,228	89.5	89.5	0.0
2009-Sep-14 Mon	###	###	2.53	2.53	85,544	###	23.6	23.6	###
2009-Sep-11 Fri	2.54	2.58	2.51	2.58	40,172	###	###	###	0.2
2009-Sep-10 Thu	###	###	2.51	2.55	46,589	###	###	###	0.2
2009-Sep-09 Wed	###	###	2.57	###	115,822	###	###	###	0.0
2009-Sep-08 Tue	###	2.71	2.5	2.55	153,754	400,529	###	###	0.2
2009-Sep-07 Mon	###	###	2.57	###	76,525	###	72.8	72.8	0.0
2009-Sep-04 Fri	2.58	###	2.58	###			89.0	89.0	0.0
2009-Sep-03 Thu	###	###	2.55	2.57			12.7	12.7	###
2009-Sep-02 Wed	2.7	2.75	###	###			###	###	0.0
2009-Sep-01 Tue	2.72	2.87	2.72	2.75			###	###	###
2009-Aug-31 Mon	###	###	###	###	51,627	0	82.9	82.9	0.0
2009-Aug-28 Fri	###	###	###	###	39,650	0	28.0	28.0	0.0
2009-Aug-27 Thu	###	###	###	###	34,851	0	70.1	70.1	0.0
2009-Aug-26 Wed	2.55	2.79	2.55	###	149,878	400,174	80.5	80.5	0.0
2009-Aug-25 Tue	2.42	2.59	###	2.55			###	###	0.2
2009-Aug-24 Mon	2.54	###	2.42	2.5			###	###	0.2
2009-Aug-21 Fri	###	###	2.5	2.5			12.3	12.3	0.2
2009-Aug-20 Thu	###	###	2.56	###			73.6	73.6	0.0
2009-Aug-19 Wed	2.57	2.59	2.51	2.59	44,041	###	73.6	73.6	0.2
2009-Aug-18 Tue	2.51	2.59	2.5	2.59			86.9	86.9	0.2
2009-Aug-17 Mon	2.56	2.59	2.5	2.59	29,251	74,443	78.8	78.8	0.2
2009-Aug-14 Fri	2.53	2.58	2.45	2.58			79.9	79.9	0.2
2009-Aug-13 Thu	2.5	2.55	2.45	2.46			###	###	0.2
2009-Aug-12 Wed	2.55	2.55	2.45	2.5			17.5	17.5	0.2
2009-Aug-11 Tue	2.55	2.59	2.54	2.59			###	###	0.2
2009-Aug-10 Mon	2.49	###	2.48	###			91.4	91.4	0.0
2009-Aug-07 Fri	2.45	2.49	2.44	2.49			80.2	80.2	0.2
2009-Aug-06 Thu	2.45	2.49	2.44	2.45			###	###	0.2
2009-Aug-05 Wed	2.49	2.5	2.43	2.47	98,253	###	40.8	40.8	###
2009-Aug-04 Tue	2.49	2.49	2.43	2.47	17,677	43,485	35.8	35.8	###
2009-Aug-03 Mon	2.43	2.49	2.41	2.49	46,776	###	###	###	0.2
2009-Jul-31 Fri	2.41	2.45	###	2.45	43,372	###	###	###	0.2
2009-Jul-30 Thu	2.4	2.45	###	2.42	73,056	###	70.4	70.4	0.2
2009-Jul-29 Wed	2.45	2.47	###	2.4	28,475	###	###	###	###
2009-Jul-28 Tue	2.45	2.48	###	2.47	208,045	257,975	###	###	###
2009-Jul-27 Mon	2.41	2.45	###	###	44,744	###	###	###	0.0
2009-Jul-24 Fri	2.44	2.46	2.4	2.41			29.4	29.4	0.2
2009-Jul-23 Thu	2.45	2.45	###	2.44	99,172	121,485	###	###	0.2
2009-Jul-22 Wed	2.4	2.43	###	2.43	36,183	###	77.7	77.7	###
2009-Jul-21 Tue	2.4	2.43	###	###	106,279	129,128	29.4	29.4	0.0
2009-Jul-20 Mon	2.29	###	2.27	###	115,022	130,549	###	###	0.0
2009-Jul-17 Fri	###	###	###	2.28			###	###	0.2
2009-Jul-16 Thu	2.41	2.41	###	###			20.2	20.2	0.0
2009-Jul-15 Wed	2.46	2.48	###	2.4			12.3	12.3	###
2009-Jul-14 Tue	2.45	2.5	2.45	2.49	39,724	###	76.2	76.2	0.2
2009-Jul-13 Mon	2.4	2.45	###	2.44			###	###	0.2
2009-Jul-10 Fri	2.42	2.5	###	2.4			23.7	23.7	###
2009-Jul-09 Thu	2.45	2.47	2.41	2.45	29,741	###	66.8	66.8	0.2
2009-Jul-08 Wed	###	2.49	###	2.45			###	###	0.2
2009-Jul-07 Tue	2.4	2.46	2.28	###	169,453	###	37.6	37.6	0.0
2009-Jul-06 Mon	###	2.57	2.29	2.44	76,583	###	94.7	94.7	0.2
2009-Jul-03 Fri	###	###	###	###	647,888	0	###	###	0.0
2009-Jul-02 Thu	###	###	2	2			###	###	0.1
2009-Jul-01 Wed	###	###	2	2	62,145	62,145	###	###	0.1
2009-Jun-30 Tue	###	###	2	2	98,725	98,725	###	###	0.1
2009-Jun-29 Mon	###	###	2	###			20.3	20.3	0.0
2009-Jun-26 Fri	###	###	###	###			###	###	0.0
2009-Jun-25 Thu	###	###	###	###			8.7	8.7	0.0
2009-Jun-24 Wed	###	###	1.825	1.89	75,279	###	29.5	29.5	###
2009-Jun-23 Tue	1.88	###	1.85	1.88	293,227	###	80.6	80.6	0.1
2009-Jun-22 Mon	1.8	1.89	1.8	1.88	628,788	###	92.9	92.9	0.1
2009-Jun-19 Fri	1.685	###	###	###	425,778	0	###	###	0.0
2009-Jun-18 Thu	1.7	1.7	###	1.7			75.4	75.4	###
2009-Jun-17 Wed	1.73	1.73	###	1.7	1,440,658	###	###	###	###
2009-Jun-16 Tue	###	###	###	###	136,641	0	82.5	82.5	0.0
2009-Jun-15 Mon	1.73	1.78	###	###	650,126	###	###	###	0.0
2009-Jun-12 Fri	###	1.72	###	1.71			###	###	0.1
2009-Jun-11 Thu	###	1.74	###	1.74			73.9	73.9	0.1
2009-Jun-10 Wed	1.725	1.75	###	1.75	242,972	###	###	###	0.1
2009-Jun-09 Tue	###	1.75	###	1.7	802,573	702,251	###	###	###
2009-Jun-05 Fri	###	###	1.56	1.56	312,772	###	###	###	###
2009-Jun-04 Thu	###	###	1.45	1.45	15,825	11,473	14.5	14.5	###
2009-Jun-03 Wed	###	###	1.45	1.5	68,356	49,558	75.8	75.8	0.1
2009-Jun-02 Tue	1.54	1.54	1.45	1.455			9.3	9.3	###
2009-Jun-01 Mon	1.58	1.58	1.485	1.54			###	###	###
2009-May-29 Fri	1.58	1.59	1.48	1.48	279,353	###	5.7	5.7	0.1
2009-May-28 Thu	1.52	###	1.455	1.52			71.4	71.4	0.1
2009-May-27 Wed	1.48	1.525	1.4	1.52	63,621	93,045	###	###	0.1
2009-May-26 Tue	1.49	1.5	1.45	1.48	24,254	35,774	27.9	27.9	0.1
2009-May-25 Mon	###	###	###	1.45			###	###	###
2009-May-22 Fri	###	###	1.385	1.385	1,547	1,071	###	###	0.1
2009-May-21 Thu	###	###	1.4	1.4	130,772	91,540	###	###	###
2009-May-20 Wed	1.425	###	###	###			30.7	30.7	0.0
2009-May-19 Tue	1.44	1.46	1.4	1.425			###	###	###
2009-May-18 Mon	1.45	###	1.4	1.45			78.3	78.3	###
2009-May-15 Fri	###	1.52	###	1.45			75.5	75.5	###
2009-May-14 Thu	1.5	1.5	1.4	1.45			###	###	###
2009-May-13 Wed	1.555	###	1.55	1.56			###	###	###
2009-May-12 Tue	###	###	1.55	1.55	195,086	###	###	###	###
2009-May-11 Mon	###	###	###	###	77,343	0	20.7	20.7	0.0
2009-May-08 Fri	###	###	###	###			18.5	18.5	0.0
2009-May-07 Thu	1.57	###	1.57	###	98,273	77,144	86.5	86.5	0.0
2009-May-06 Wed	1.645	1.655	1.55	###			###	###	0.0
2009-May-05 Tue	###	###	###	###			23.5	23.5	0.0
2009-May-04 Mon	###	###	###	###	67,441	0	16.2	16.2	0.0
2009-May-01 Fri	1.7	1.75	###	1.655			###	###	0.1
2009-Apr-30 Thu	1.45	1.8	###	1.75	212,548	###	99.0	99.0	0.1
2009-Apr-29 Wed	1.355	###	###	###	124,959	0	###	###	0.0
2009-Apr-28 Tue	###	1.355	###	###			###	###	0.0
2009-Apr-27 Mon	###	###	###	###			76.9	76.9	0.0
2009-Apr-24 Fri	###	1.385	###	###	319,021	220,922	###	###	0.0
2009-Apr-23 Thu	1.355	1.355	###	1.325	282,151	191,157	###	###	0.1
2009-Apr-22 Wed	###	###	###	###	287,825	0	###	###	0.0
2009-Apr-21 Tue	###	###	###	###			###	###	0.0
2009-Apr-20 Mon	###	1.4	###	1.355	128,278	###	81.1	81.1	###
2009-Apr-17 Fri	1.325	###	###	###	196,246	0	###	###	0.0
2009-Apr-16 Thu	###	###	###	###	40,259	0	23.0	23.0	0.0
2009-Apr-15 Wed	###	###	###	###	219,582	0	###	###	0.0
2009-Apr-14 Tue	###	###	1.25	1.26			###	###	###
2009-Apr-09 Thu	1.28	1.29	1.22	1.22	147,740	###	###	###	0.1
2009-Apr-08 Wed	###	###	1.28	1.285			19.8	19.8	###
2009-Apr-07 Tue	###	###	###	###			30.9	30.9	0.0
2009-Apr-06 Mon	###	1.355	###	###			25.1	25.1	0.0
2009-Apr-03 Fri	###	###	###	###	526,484	0	69.9	69.9	0.0
2009-Apr-02 Thu	###	###	###	###	377,748	0	###	###	0.0
2009-Apr-01 Wed	1.27	###	1.27	###			###	###	0.0
2009-Mar-31 Tue	###	###	###	1.27	325,676	0	79.8	79.8	###
2009-Mar-30 Mon	###	###	1.22	1.26	1,022,280	###	5.4	5.4	###
2009-Mar-27 Fri	###	###	###	1.385	55,483	0	78.2	78.2	0.1
2009-Mar-26 Thu	###	###	###	###	88,322	0	###	###	0.0
2009-Mar-25 Wed	1.285	###	1.285	###			71.2	71.2	0.0
2009-Mar-24 Tue	1.26	###	1.26	###			###	###	0.0
2009-Mar-23 Mon	###	###	1.24	1.28	27,250	###	19.9	19.9	###
2009-Mar-20 Fri	1.27	###	1.25	###			81.5	81.5	0.0
2009-Mar-19 Thu	###	###	1.27	###	213,082	###	###	###	0.0
2009-Mar-18 Wed	1.29	###	1.25	###			75.3	75.3	0.0
2009-Mar-17 Tue	###	###	1.27	1.27			###	###	###
2009-Mar-16 Mon	###	###	###	###			76.0	76.0	0.0
2009-Mar-13 Fri	1.41	1.41	###	###	8,876	6,257	4.8	4.8	0.0
2009-Mar-12 Thu	1.45	1.46	1.41	1.41	41,584	59,673	###	###	###
2009-Mar-11 Wed	1.5	1.5	1.4	1.49	15,684	22,741	29.4	29.4	###
2009-Mar-10 Tue	1.48	1.5	1.375	1.4			9.8	9.8	###
2009-Mar-09 Mon	1.5	###	###	1.4			###	###	###
2009-Mar-06 Fri	1.5	1.5	###	1.425	34,425	###	10.9	10.9	###
2009-Mar-05 Thu	1.5	1.53	1.43	1.53	48,156	71,270	###	###	###
2009-Mar-04 Wed	1.45	###	1.45	1.5			###	###	0.1
2009-Mar-03 Tue	1.55	1.55	###	###	89,128	69,074	###	###	0.0
2009-Mar-02 Mon	1.745	1.745	1.55	###	10,946	###	###	###	0.0
2009-Feb-27 Fri	###	###	1.59	###			###	###	0.0
2009-Feb-26 Thu	###	###	###	###	27,387	0	###	###	0.0
2009-Feb-25 Wed	###	1.74	1.59	###	164,440	###	84.6	84.6	0.0
2009-Feb-24 Tue	1.7	1.73	###	1.725			80.6	80.6	###
2009-Feb-23 Mon	1.84	1.84	###	1.71			9.2	9.2	0.1
2009-Feb-20 Fri	1.75	1.8	1.73	1.8	60,655	107,056	###	###	0.1
2009-Feb-19 Thu	1.75	###	1.74	###	10,723	9,329	###	###	0.0
2009-Feb-18 Wed	1.82	1.82	1.75	###	148,127	###	###	###	0.0
2009-Feb-17 Tue	1.82	1.82	1.755	1.78	30,574	54,651	###	###	0.1
2009-Feb-16 Mon	1.85	1.85	1.78	1.825			###	###	###
2009-Feb-13 Fri	1.755	1.83	1.755	1.83	57,578	###	###	###	###
2009-Feb-12 Thu	1.73	1.8	1.73	1.76			75.3	75.3	0.1
2009-Feb-11 Wed	1.8	1.84	1.8	1.81			68.3	68.3	###
2009-Feb-10 Tue	1.8	###	1.8	###	646	581	###	###	0.0
2009-Feb-09 Mon	1.72	1.8	1.72	1.8	2,347	###	###	###	0.1
2009-Feb-06 Fri	1.85	1.87	1.75	1.8			###	###	0.1
2009-Feb-05 Thu	###	###	###	###	43,984	0	3.3	3.3	0.0
2009-Feb-04 Wed	###	###	2	###	96,427	96,427	35.9	35.9	0.0
2009-Feb-03 Tue	###	###	###	###			###	###	0.0
2009-Feb-02 Mon	###	###	###	###			79.9	79.9	0.0
2009-Jan-30 Fri	###	2.28	###	2.2			###	###	0.2
2009-Jan-29 Thu	###	###	###	###			###	###	0.0
2009-Jan-28 Wed	###	###	###	###			80.5	80.5	0.0
2009-Jan-27 Tue	###	###	###	###	94,186	0	7.7	7.7	0.0
2009-Jan-23 Fri	2.29	###	2.2	###	10,451	###	86.7	86.7	0.0
2009-Jan-22 Thu	###	###	###	2.2	7,771	0	83.4	83.4	0.2
2009-Jan-21 Wed	###	2.22	###	2.22	27,974	31,051	83.4	83.4	0.2
2009-Jan-20 Tue	2.29	###	2.2	2.27	6,255	6,880	###	###	0.2
2009-Jan-19 Mon	###	###	2.2	###			26.2	26.2	0.0
2009-Jan-16 Fri	2.27	2.4	2.22	###			88.5	88.5	0.0
2009-Jan-15 Thu	2.24	2.27	2.2	2.27			86.8	86.8	0.2
2009-Jan-14 Wed	2.28	###	2.28	2.28	28,079	###	67.8	67.8	0.2
2009-Jan-13 Tue	###	###	2.29	###	15,274	17,488	28.3	28.3	0.0
2009-Jan-12 Mon	###	###	###	###			95.0	95.0	0.0
2009-Jan-09 Fri	###	###	2.28	2.28			26.9	26.9	0.2
2009-Jan-08 Thu	###	###	2.23	###			81.5	81.5	0.0
2009-Jan-07 Wed	2.29	###	2.29	###			78.7	78.7	0.0
2009-Jan-06 Tue	###	2.27	###	2.27	20,724	23,521	82.4	82.4	0.2
2009-Jan-05 Mon	###	2.4	2.28	2.28	27,056	###	23.7	23.7	0.2
2009-Jan-02 Fri	###	###	###	###			22.8	22.8	0.0
2008-Dec-31 Wed	2.29	###	2.29	###			###	###	0.0
2008-Dec-30 Tue	2.24	2.29	2.22	2.29			###	###	###
2008-Dec-29 Mon	2.24	2.24	2.23	2.23			24.9	24.9	###
2008-Dec-24 Wed	2.24	2.24	2.23	2.23	1,252	###	21.1	21.1	###
2008-Dec-23 Tue	2.25	2.25	###	###	33,347	###	###	###	0.0
2008-Dec-22 Mon	2.2	2.29	###	2.29			###	###	###
2008-Dec-19 Fri	2.25	###	2.25	###			###	###	0.0
2008-Dec-18 Thu	2.42	2.42	###	###			15.0	15.0	0.0
2008-Dec-17 Wed	2.25	2.45	2.25	2.4	366,527	###	92.5	92.5	###
2008-Dec-16 Tue	2.25	###	2.25	###	26,159	29,428	###	###	0.0
2008-Dec-15 Mon	2.4	2.4	###	###			###	###	0.0
2008-Dec-12 Fri	2.45	2.45	###	2.4			25.0	25.0	###
2008-Dec-11 Thu	2.46	2.46	###	2.45			39.0	39.0	0.2
2008-Dec-10 Wed	2.49	2.49	###	2.48			###	###	0.2
2008-Dec-09 Tue	2.4	2.4	2.21	2.4			76.3	76.3	###
2008-Dec-08 Mon	2.46	2.46	2.2	2.4			22.4	22.4	###
2008-Dec-05 Fri	2.5	2.55	###	2.43	42,942	54,751	###	###	###
2008-Dec-04 Thu	2.46	2.51	2.22	2.51	109,454	258,858	###	###	###
2008-Dec-03 Wed	2.47	2.5	###	2.47			###	###	###
2008-Dec-02 Tue	2.41	2.41	2.25	###	93,388	###	26.8	26.8	0.0
2008-Dec-01 Mon	###	###	###	###	54,521	0	83.2	83.2	0.0
2008-Nov-28 Fri	2.25	###	2.2	###	81,386	89,524	78.6	78.6	0.0
2008-Nov-27 Thu	###	2.26	###	2.24			###	###	###
2008-Nov-26 Wed	###	2.2	###	###			80.7	80.7	0.0
2008-Nov-25 Tue	2.2	2.2	###	###			###	###	0.0
2008-Nov-24 Mon	2	2.2	###	###			###	###	0.0
2008-Nov-21 Fri	2.21	2.26	###	###	107,073	###	###	###	0.0
2008-Nov-20 Thu	2.21	2.23	###	2.22			78.7	78.7	0.2
2008-Nov-19 Wed	2.2	2.28	###	2.26			90.9	90.9	###
2008-Nov-18 Tue	###	###	###	###	149,485	0	94.4	94.4	0.0
2008-Nov-17 Mon	2.44	2.5	###	2.25			###	###	###
2008-Nov-14 Fri	###	2.4	2.24	2.4	161,621	###	90.9	90.9	###
2008-Nov-13 Thu	2.23	###	###	2.25	308,487	0	83.7	83.7	###
2008-Nov-12 Wed	###	###	2.21	###			26.1	26.1	0.0
2008-Nov-11 Tue	2.45	2.45	###	###			###	###	0.0
2008-Nov-10 Mon	2.4	2.47	###	2.45	57,085	###	86.2	86.2	0.2
2008-Nov-07 Fri	2.41	2.55	###	2.4	143,984	183,579	32.9	32.9	###
2008-Nov-06 Thu	2.49	2.49	2.4	2.4	119,487	292,145	###	###	###
2008-Nov-05 Wed	2.45	2.52	2.41	2.48			71.7	71.7	0.2
2008-Nov-04 Tue	2.51	2.54	2.42	2.5	201,521	499,772	29.3	29.3	0.2
2008-Nov-03 Mon	2.5	2.55	2.47	2.5	1,810,983	###	58.8	58.8	0.2
2008-Oct-31 Fri	###	2.5	###	2.5	362,150	452,687	85.2	85.2	0.2
2008-Oct-30 Thu	###	2.5	###	2.5	1,075,041	###	82.3	82.3	0.2
2008-Oct-29 Wed	###	2.54	###	2.45			###	###	0.2
2008-Oct-28 Tue	2.47	2.5	###	###			26.1	26.1	0.0
2008-Oct-27 Mon	2.43	2.5	2.43	2.47	124,448	###	###	###	###
2008-Oct-24 Fri	2.55	2.55	2.41	2.41			###	###	0.2
2008-Oct-23 Thu	2.5	2.59	###	2.55	231,256	299,476	86.5	86.5	0.2
2008-Oct-22 Wed	###	###	2.56	###			###	###	0.0
2008-Oct-21 Tue	###	###	2.55	2.56	42,653	54,382	13.2	13.2	0.2
2008-Oct-20 Mon	2.7	2.7	2.58	###			20.4	20.4	0.0
2008-Oct-17 Fri	###	2.76	2.58	###			34.6	34.6	0.0
2008-Oct-16 Thu	2.79	2.79	2.51	###			24.1	24.1	0.0
2008-Oct-15 Wed	2.59	2.8	2.57	2.8	138,142	###	###	###	0.2
2008-Oct-14 Tue	2.26	###	2.26	2.58	561,747	634,774	###	###	0.2
2008-Oct-13 Mon	2.5	2.5	###	2.5			62.9	62.9	0.2
2008-Oct-10 Fri	2.54	###	###	###			###	###	0.0
2008-Oct-09 Thu	2.57	2.57	2.45	2.52			###	###	###
2008-Oct-08 Wed	###	###	2.45	2.52	200,158	###	32.4	32.4	###
2008-Oct-07 Tue	2.55	###	2.55	2.57			64.8	64.8	###
2008-Oct-06 Mon	2.73	2.8	2.54	###			45.5	45.5	0.0
2008-Oct-03 Fri	###	2.79	2.55	2.73			84.6	84.6	###
2008-Oct-02 Thu	###	2.87	###	2.8	209,247	###	95.2	95.2	0.2
2008-Oct-01 Wed	###	###	2.52	###	114,178	###	73.5	73.5	0.0
2008-Sep-30 Tue	2.5	###	2.5	2.5			###	###	0.2
2008-Sep-29 Mon	###	2.75	###	###	590,870	812,446	###	###	0.0
2008-Sep-26 Fri	2.78	2.79	###	###			14.9	14.9	0.0
2008-Sep-25 Thu	2.79	2.8	###	2.72	98,941	###	18.4	18.4	0.2
2008-Sep-24 Wed	2.8	2.84	2.77	2.77	462,182	1,296,420	###	###	0.2
2008-Sep-23 Tue	2.77	2.8	2.74	2.79			75.8	75.8	###
2008-Sep-22 Mon	2.72	2.89	2.72	2.8			87.0	87.0	0.2
2008-Sep-19 Fri	2.83	2.87	2.7	2.7			###	###	0.2
2008-Sep-18 Thu	###	2.74	2.55	2.7			76.7	76.7	0.2
2008-Sep-17 Wed	2.87	###	2.79	2.8			###	###	0.2
2008-Sep-16 Tue	###	###	###	2.85	198,021	0	###	###	###
2008-Sep-15 Mon	###	###	2.7	###			84.0	84.0	0.0
2008-Sep-12 Fri	2.85	###	2.79	2.79	294,571	410,926	20.3	20.3	###
2008-Sep-11 Thu	2.77	###	2.77	2.79	104,276	144,422	83.2	83.2	###
2008-Sep-10 Wed	2.88	2.89	2.77	2.82	112,872	319,427	23.5	23.5	###
2008-Sep-09 Tue	###	###	2.87	###			21.1	21.1	0.0
2008-Sep-08 Mon	###	3	###	###	205,958	###	###	###	0.0
2008-Sep-05 Fri	###	###	2.88	###			###	###	0.0
2008-Sep-04 Thu	###	3	###	###	282,747	424,120	82.2	82.2	0.0
2008-Sep-03 Wed	###	###	###	###	89,626	0	81.9	81.9	0.0
2008-Sep-02 Tue	###	###	###	###	231,775	0	###	###	0.0
2008-Sep-01 Mon	###	###	###	###			###	###	0.0
2008-Aug-29 Fri	###	###	2.88	###	207,349	298,582	###	###	0.0
2008-Aug-28 Thu	###	###	###	###	203,086	0	###	###	0.0
2008-Aug-27 Wed	###	###	###	###	93,574	0	16.9	16.9	0.0
2008-Aug-26 Tue	###	###	###	###	228,953	0	###	###	0.0
2008-Aug-25 Mon	2.81	###	2.81	###	142,671	200,452	92.4	92.4	0.0
2008-Aug-22 Fri	2.89	###	2.8	###	192,684	269,757	###	###	0.0
2008-Aug-21 Thu	###	###	2.77	2.85			###	###	###
2008-Aug-20 Wed	2.71	###	###	###			###	###	0.0
2008-Aug-19 Tue	2.77	2.87	2.75	2.75			36.7	36.7	###
2008-Aug-18 Mon	###	###	2.77	2.8	105,721	146,423	14.0	14.0	0.2
2008-Aug-15 Fri	2.75	###	2.75	###			93.6	93.6	0.0
2008-Aug-14 Thu	###	###	2.84	2.84	222,087	###	###	###	0.2
2008-Aug-13 Wed	###	###	2.87	2.87			26.7	26.7	###
2008-Aug-12 Tue	2.87	###	2.85	###	1,832,286	###	87.5	87.5	0.0
2008-Aug-11 Mon	2.87	###	2.85	2.85			###	###	###
2008-Aug-08 Fri	2.78	2.88	2.75	2.85	360,354	###	###	###	###
2008-Aug-07 Thu	###	###	2.75	2.75			###	###	###
2008-Aug-06 Wed	2.75	2.85	2.74	2.85			87.2	87.2	###
2008-Aug-05 Tue	2.76	2.79	2.75	2.78	328,146	###	81.5	81.5	0.2
2008-Aug-04 Mon	2.75	2.78	2.75	2.76			79.3	79.3	0.2
2008-Aug-01 Fri	2.78	2.78	2.7	2.71			###	###	###
2008-Jul-31 Thu	2.72	2.8	2.7	2.75			76.5	76.5	###
2008-Jul-30 Wed	2.78	2.87	2.7	2.7	720,959	2,007,870	###	###	0.2
2008-Jul-29 Tue	2.78	2.78	2.75	2.77	229,147	###	41.6	41.6	0.2
2008-Jul-28 Mon	2.79	2.79	2.75	2.75	86,222	###	###	###	###
2008-Jul-25 Fri	2.8	2.8	2.75	2.79	268,451	744,951	39.7	39.7	###
2008-Jul-24 Thu	2.79	2.86	2.79	2.8			68.3	68.3	0.2
2008-Jul-23 Wed	2.8	2.81	2.75	2.8	467,043	1,298,379	###	###	0.2
2008-Jul-22 Tue	2.8	2.8	2.77	2.8			###	###	0.2
2008-Jul-21 Mon	2.8	2.8	2.75	2.78	199,420	###	###	###	0.2
2008-Jul-18 Fri	2.8	2.85	2.77	2.77	91,271	256,471	###	###	0.2
2008-Jul-17 Thu	2.8	2.81	2.76	2.8	132,085	367,856	69.9	69.9	0.2
2008-Jul-16 Wed	2.79	2.8	2.74	2.8	303,687	###	70.9	70.9	0.2
2008-Jul-15 Tue	2.77	2.81	2.77	2.79	93,650	261,283	###	###	###
2008-Jul-14 Mon	2.81	2.83	2.75	2.75	151,470	###	###	###	###
2008-Jul-11 Fri	2.84	2.88	2.76	2.81			27.1	27.1	###
2008-Jul-10 Thu	2.8	###	2.77	2.84	910,649	1,261,248	80.7	80.7	0.2
2008-Jul-09 Wed	2.78	2.89	2.75	2.82			###	###	###
2008-Jul-08 Tue	2.54	2.71	2.54	###	556,253	###	###	###	0.0
2008-Jul-07 Mon	2.57	###	2.54	2.59	294,647	###	###	###	0.2
2008-Jul-04 Fri	###	###	###	###	451,174	0	###	###	0.0
2008-Jul-03 Thu	2.25	###	2.2	###	181,329	###	###	###	0.0
2008-Jul-02 Wed	2.54	2.54	###	2.28			2.9	2.9	0.2
2008-Jul-01 Tue	2.58	###	2.41	2.41			5.8	5.8	0.2
2008-Jun-30 Mon	###	2.75	2.57	2.58	121,674	323,652	26.7	26.7	0.2
2008-Jun-27 Fri	2.78	2.8	2.55	2.78			###	###	0.2
2008-Jun-26 Thu	###	###	2.79	2.8	97,042	135,373	14.0	14.0	0.2
2008-Jun-25 Wed	2.71	###	###	2.86	328,443	0	92.0	92.0	0.2
2008-Jun-24 Tue	2.58	###	2.53	###			81.1	81.1	0.0
2008-Jun-23 Mon	###	###	2.57	###	248,886	###	76.0	76.0	0.0
2008-Jun-20 Fri	2.55	###	2.52	###	570,072	###	###	###	0.0
2008-Jun-19 Thu	2.51	###	2.51	2.59	200,026	###	###	###	0.2
2008-Jun-18 Wed	###	###	2.55	2.56			###	###	0.2
2008-Jun-17 Tue	###	###	2.5	###	329,258	411,572	67.9	67.9	0.0
2008-Jun-16 Mon	###	###	2.58	###	219,740	###	41.7	41.7	0.0
2008-Jun-13 Fri	2.49	###	2.42	###			94.1	94.1	0.0
2008-Jun-12 Thu	###	2.55	###	2.55			###	###	0.2
2008-Jun-11 Wed	2.75	2.76	###	2.43	463,623	###	###	###	###
2008-Jun-10 Tue	2.71	2.89	###	2.76	219,941	###	###	###	0.2
2008-Jun-06 Fri	###	2.75	###	###			86.6	86.6	0.0
2008-Jun-05 Thu	2.74	2.81	2.55	2.55			###	###	0.2
2008-Jun-04 Wed	2.71	2.8	###	2.79	428,486	599,880	###	###	###
2008-Jun-03 Tue	###	2.75	###	2.72	295,944	406,923	###	###	0.2
2008-Jun-02 Mon	2.52	2.74	2.52	###	505,873	1,330,445	###	###	0.0
2008-May-30 Fri	2.43	2.7	2.42	2.57	348,724	###	89.8	89.8	###
2008-May-29 Thu	2.46	2.49	2.42	2.47			68.2	68.2	###
2008-May-28 Wed	###	2.47	###	2.44			###	###	0.2
2008-May-27 Tue	###	###	###	###			###	###	0.0
2008-May-26 Mon	2.41	2.45	###	###	493,974	###	26.7	26.7	0.0
2008-May-23 Fri	2.48	2.5	###	2.4			###	###	###
2008-May-22 Thu	2.53	2.53	###	2.48	97,142	122,884	###	###	0.2
2008-May-21 Wed	2.43	2.54	2.4	2.49	226,824	560,255	###	###	0.2
2008-May-20 Tue	2.47	2.47	###	2.45	282,156	###	35.8	35.8	0.2
2008-May-19 Mon	2.46	2.5	###	###	243,643	304,553	15.1	15.1	0.0
2008-May-16 Fri	2.42	2.46	###	2.46	231,480	284,720	76.0	76.0	0.2
2008-May-15 Thu	###	2.45	2.26	2.43	1,107,870	###	80.5	80.5	###
2008-May-14 Wed	###	###	2.21	###			###	###	0.0
2008-May-13 Tue	2.45	2.46	###	###	761,082	###	5.6	5.6	0.0
2008-May-12 Mon	2.4	2.48	2.4	2.46	304,288	###	###	###	0.2
2008-May-09 Fri	2.4	2.45	###	2.41			66.6	66.6	0.2
2008-May-08 Thu	###	2.42	2.25	2.4			88.2	88.2	###
2008-May-07 Wed	2.25	###	2.21	###	583,056	644,276	82.2	82.2	0.0
2008-May-06 Tue	2.23	2.29	2.2	2.26	1,313,772	###	###	###	###
2008-May-05 Mon	2.2	2.29	2.2	2.26			###	###	###
2008-May-02 Fri	###	2.4	###	2.25			9.4	9.4	###
2008-May-01 Thu	###	2.5	###	###			69.7	69.7	0.0
2008-Apr-30 Wed	2.28	###	2.23	2.29	422,454	###	###	###	###
2008-Apr-29 Tue	###	###	###	2.2			89.3	89.3	0.2
2008-Apr-28 Mon	###	2.27	###	###			28.1	28.1	0.0
2008-Apr-24 Thu	###	###	###	2	1,559,083	0	80.6	80.6	0.1
2008-Apr-23 Wed	###	###	1.84	###	3,668,287	3,374,824	76.7	76.7	0.0
2008-Apr-22 Tue	2	2	###	###	1,758,448	1,758,448	13.6	13.6	0.0
2008-Apr-21 Mon	###	###	1.85	###			###	###	0.0
2008-Apr-18 Fri	1.7	###	###	1.89			###	###	###
2008-Apr-17 Thu	1.8	1.8	###	1.74	1,326,626	###	13.6	13.6	0.1
2008-Apr-16 Wed	1.8	1.845	1.74	1.755	2,612,770	###	###	###	0.1
2008-Apr-15 Tue	###	1.845	###	1.755	6,648,448	###	88.7	88.7	0.1
2008-Apr-14 Mon	2	###	###	###	2,920,421	0	###	###	0.0
2008-Apr-11 Fri	###	###	2.26	2.29			###	###	###
2008-Apr-10 Thu	2.42	2.47	###	###	219,989	271,686	14.6	14.6	0.0
2008-Apr-09 Wed	###	2.44	###	###			80.4	80.4	0.0
2008-Apr-08 Tue	2.54	2.54	###	###			###	###	0.0
2008-Apr-07 Mon	2.59	2.59	2.47	2.51			14.0	14.0	###
2008-Apr-04 Fri	2.5	###	2.42	2.59	797,958	965,529	###	###	0.2
2008-Apr-03 Thu	2.4	2.5	2.4	2.45			78.8	78.8	0.2
2008-Apr-02 Wed	###	2.44	###	###	2,426,383	2,960,187	74.8	74.8	0.0
2008-Apr-01 Tue	###	###	###	###	1,368,045	0	76.3	76.3	0.0
2008-Mar-31 Mon	###	###	2.27	###			70.3	70.3	0.0
2008-Mar-28 Fri	###	###	2.24	###	602,345	674,626	###	###	0.0
2008-Mar-27 Thu	###	###	###	###	203,629	0	###	###	0.0
2008-Mar-26 Wed	###	###	###	###	1,246,574	0	###	###	0.0
2008-Mar-25 Tue	###	###	2.28	###			###	###	0.0
2008-Mar-20 Thu	###	2.4	###	2.4	447,927	###	80.2	80.2	###
2008-Mar-19 Wed	2.4	2.44	###	###			###	###	0.0
2008-Mar-18 Tue	2.46	2.46	###	2.4	376,271	###	###	###	###
2008-Mar-17 Mon	###	2.44	###	2.44	271,587	###	94.1	94.1	0.2
2008-Mar-14 Fri	2.54	2.54	2.22	2.4	573,678	1,365,353	6.7	6.7	###
2008-Mar-13 Thu	2.53	2.53	2.45	2.48			###	###	0.2
2008-Mar-12 Wed	###	###	2.47	2.47			7.2	7.2	###
2008-Mar-11 Tue	2.5	2.53	2.46	2.49			46.6	46.6	0.2
2008-Mar-10 Mon	###	2.72	2.57	###			###	###	0.0
2008-Mar-07 Fri	###	2.7	2.55	###	646,942	1,698,222	###	###	0.0
2008-Mar-06 Thu	2.74	2.74	###	###	38,359	52,551	###	###	0.0
2008-Mar-05 Wed	2.75	2.79	###	###	146,447	###	24.8	24.8	0.0
2008-Mar-04 Tue	2.78	###	###	2.74			###	###	0.2
2008-Mar-03 Mon	2.89	2.89	###	2.72			9.3	9.3	0.2
2008-Feb-29 Fri	###	###	2.86	###			75.8	75.8	0.0
2008-Feb-28 Thu	2.89	2.89	2.84	2.88			###	###	0.2
2008-Feb-27 Wed	###	###	2.72	2.85			12.1	12.1	###
2008-Feb-26 Tue	###	###	###	###	64,244	0	###	###	0.0
2008-Feb-25 Mon	3.2	###	###	3.23			77.4	77.4	###
2008-Feb-22 Fri	3.28	###	###	3.27			###	###	###
2008-Feb-21 Thu	###	###	###	3.28			###	###	0.2
2008-Feb-20 Wed	3.28	###	###	###			###	###	0.0
2008-Feb-19 Tue	3.25	3.28	###	3.22	106,421	###	###	###	0.2
2008-Feb-18 Mon	3.2	3.29	###	3.25			82.8	82.8	0.2
2008-Feb-15 Fri	###	###	###	###	58,972	0	###	###	0.0
2008-Feb-14 Thu	3.25	###	3.25	###	535,888	###	77.1	77.1	0.0
2008-Feb-13 Wed	###	3.29	###	3.25	223,272	367,282	83.9	83.9	0.2
2008-Feb-12 Tue	3.25	3.25	###	###	49,554	80,525	27.9	27.9	0.0
2008-Feb-11 Mon	###	###	###	3.25	122,285	0	96.1	96.1	0.2
2008-Feb-08 Fri	###	###	###	###			21.4	21.4	0.0
2008-Feb-07 Thu	###	###	###	###	100,326	0	23.3	23.3	0.0
2008-Feb-06 Wed	###	###	###	3.2			###	###	0.2
2008-Feb-05 Tue	###	###	3.22	###			###	###	0.0
2008-Feb-04 Mon	3.24	###	###	3.29			79.6	79.6	###
2008-Feb-01 Fri	###	3.41	###	###	175,827	299,785	###	###	0.0
2008-Jan-31 Thu	###	###	###	###			35.8	35.8	0.0
2008-Jan-30 Wed	3	###	###	###			82.6	82.6	0.0
2008-Jan-29 Tue	3	###	###	###			42.0	42.0	0.0
2008-Jan-25 Fri	###	###	###	###			###	###	0.0
2008-Jan-24 Thu	3	3	2.87	###	478,124	###	###	###	0.0
2008-Jan-23 Wed	3	###	###	###			31.1	31.1	0.0
2008-Jan-22 Tue	3.2	3.2	3	3	345,225	###	43.7	43.7	0.2
2008-Jan-21 Mon	###	###	###	3.26	246,279	0	###	###	0.2
2008-Jan-18 Fri	###	3.22	###	###			###	###	0.0
2008-Jan-17 Thu	3.26	###	###	3.2	345,783	0	###	###	0.2
2008-Jan-16 Wed	3.24	3.26	###	3.25			78.9	78.9	0.2
2008-Jan-15 Tue	3.27	3.41	3.27	###	254,483	849,973	###	###	0.0
2008-Jan-14 Mon	###	###	3.23	###			31.6	31.6	0.0
2008-Jan-11 Fri	3.56	###	###	###	257,454	0	12.3	12.3	0.0
2008-Jan-10 Thu	###	###	3.56	3.56			###	###	0.3
2008-Jan-09 Wed	3.79	3.79	3.52	3.59			###	###	###
2008-Jan-08 Tue	3.8	3.8	###	3.75	52,158	###	31.3	31.3	0.3
2008-Jan-07 Mon	3.79	3.88	###	3.74	76,955	###	31.6	31.6	0.3
2008-Jan-04 Fri	3.8	3.89	3.8	3.86			###	###	0.3
2008-Jan-03 Thu	3.89	###	3.84	3.86	103,078	###	###	###	0.3
2008-Jan-02 Wed	3.88	###	3.86	###			###	###	0.0
2007-Dec-31 Mon	3.85	3.89	3.82	3.89	227,249	876,044	72.3	72.3	0.3
2007-Dec-28 Fri	3.89	3.89	3.8	3.85			20.0	20.0	0.3
2007-Dec-27 Thu	3.89	###	3.76	###	360,026	676,848	67.3	67.3	0.0
2007-Dec-24 Mon	3.89	###	###	3.89			###	###	0.3
2007-Dec-21 Fri	3.8	3.89	###	3.74			###	###	0.3
2007-Dec-20 Thu	3.77	###	###	3.75	1,204,778	0	37.5	37.5	0.3
2007-Dec-19 Wed	3.57	###	3.51	3.59	806,448	###	###	###	###
2007-Dec-18 Tue	###	###	3.52	3.58			29.1	29.1	0.3
2007-Dec-17 Mon	3.82	###	###	###	571,424	0	31.3	31.3	0.0
2007-Dec-14 Fri	4	4	3.85	3.85			16.2	16.2	0.3
2007-Dec-13 Thu	###	###	3.89	4	394,989	768,253	31.2	31.2	0.3
2007-Dec-12 Wed	###	###	3.75	4			###	###	0.3
2007-Dec-11 Tue	###	###	3.87	###	223,927	###	74.8	74.8	0.0
2007-Dec-10 Mon	###	###	3.85	###	186,344	###	###	###	0.0
2007-Dec-07 Fri	###	###	3.79	3.85	190,650	361,281	20.4	20.4	0.3
2007-Dec-06 Thu	3.82	3.89	3.75	3.89	254,629	972,682	77.4	77.4	0.3
2007-Dec-05 Wed	3.84	3.84	3.74	3.79	105,853	401,182	###	###	###
2007-Dec-04 Tue	###	3.84	3.57	3.74			###	###	0.3
2007-Dec-03 Mon	###	###	3.55	###	115,027	204,172	###	###	0.0
2007-Nov-30 Fri	###	###	3.58	3.58	319,276	###	###	###	0.3
2007-Nov-29 Thu	###	###	3.54	3.55			###	###	###
2007-Nov-28 Wed	###	###	3.56	3.58			###	###	0.3
2007-Nov-27 Tue	###	###	3.57	3.57			###	###	0.3
2007-Nov-26 Mon	3.59	###	3.55	###			###	###	0.0
2007-Nov-23 Fri	3.54	3.59	3.53	3.55	603,723	2,149,253	###	###	###
2007-Nov-22 Thu	3.4	3.55	###	3.52			###	###	###
2007-Nov-21 Wed	3.59	3.59	3.42	3.43	459,451	1,610,375	10.1	10.1	0.2
2007-Nov-20 Tue	3.51	3.59	3.49	3.56	293,679	1,039,623	###	###	0.3
2007-Nov-19 Mon	3.47	###	3.47	3.55			###	###	###
2007-Nov-16 Fri	3.45	3.5	3.4	3.45			###	###	###
2007-Nov-15 Thu	3.49	3.5	3.4	3.5	374,322	###	###	###	0.3
2007-Nov-14 Wed	3.4	3.5	###	3.47			81.9	81.9	0.2
2007-Nov-13 Tue	3.28	###	3.28	###			###	###	0.0
2007-Nov-12 Mon	3.41	3.45	###	###	376,749	###	###	###	0.0
2007-Nov-09 Fri	###	3.48	###	3.4			70.9	70.9	0.2
2007-Nov-08 Thu	3.47	3.47	###	###			###	###	0.0
2007-Nov-07 Wed	3.4	3.5	###	3.48			84.6	84.6	0.2
2007-Nov-06 Tue	###	3.43	###	###	452,051	###	###	###	0.0
2007-Nov-05 Mon	3.45	3.48	3.26	###			###	###	0.0
2007-Nov-02 Fri	3.44	3.52	###	3.47	945,673	1,664,384	###	###	0.2
2007-Nov-01 Thu	3.43	3.5	3.41	3.5			76.6	76.6	0.3
2007-Oct-31 Wed	3.45	3.55	###	3.41			21.2	21.2	###
2007-Oct-30 Tue	3.49	3.5	3.41	3.41			19.1	19.1	###
2007-Oct-29 Mon	3.27	3.51	3.27	3.5			###	###	0.3
2007-Oct-26 Fri	3.2	3.23	###	3.2			###	###	0.2
2007-Oct-25 Thu	3.24	3.24	###	###			26.8	26.8	0.0
2007-Oct-24 Wed	###	###	3.2	3.2	367,170	587,472	16.4	16.4	0.2
2007-Oct-23 Tue	3.27	###	3.25	3.27			60.6	60.6	###
2007-Oct-22 Mon	###	###	###	3.27			###	###	###
2007-Oct-19 Fri	###	###	3.2	3.22			###	###	0.2
2007-Oct-18 Thu	###	###	###	###	613,327	0	26.2	26.2	0.0
2007-Oct-17 Wed	###	###	3.24	###	666,554	###	###	###	0.0
2007-Oct-16 Tue	3.42	3.42	###	###	326,871	558,949	12.9	12.9	0.0
2007-Oct-15 Mon	###	3.46	###	3.4			84.4	84.4	0.2
2007-Oct-12 Fri	###	###	###	###	288,473	0	###	###	0.0
2007-Oct-11 Thu	###	3.4	###	###			61.1	61.1	0.0
2007-Oct-10 Wed	###	###	3.29	###			###	###	0.0
2007-Oct-09 Tue	3.47	3.47	###	###			8.6	8.6	0.0
2007-Oct-08 Mon	3.5	3.55	###	3.41	620,558	###	14.2	14.2	###
2007-Oct-05 Fri	###	###	###	3.42	782,940	0	###	###	0.2
2007-Oct-04 Thu	###	3.82	3.52	3.58			34.1	34.1	0.3
2007-Oct-03 Wed	3.2	3.55	###	3.46	1,071,658	###	97.0	97.0	0.2
2007-Oct-02 Tue	###	###	###	###	956,283	0	36.3	36.3	0.0
2007-Oct-01 Mon	###	3.2	###	###	662,755	###	###	###	0.0
2007-Sep-28 Fri	3.2	3.22	###	###			###	###	0.0
2007-Sep-27 Thu	3.21	3.25	###	3.22			63.0	63.0	0.2
2007-Sep-26 Wed	###	3.22	###	3.2	710,126	###	###	###	0.2
2007-Sep-25 Tue	###	3.21	###	###	853,577	###	66.2	66.2	0.0
2007-Sep-24 Mon	3.25	3.25	###	###			###	###	0.0
2007-Sep-21 Fri	3.22	3.25	3.2	3.25			###	###	0.2
2007-Sep-20 Thu	3.24	3.25	3.21	3.22	1,538,883	###	32.8	32.8	0.2
2007-Sep-19 Wed	3.25	3.49	3.24	3.26	1,221,228	###	69.4	69.4	0.2
2007-Sep-18 Tue	3.2	3.24	###	3.22			###	###	0.2
2007-Sep-17 Mon	3.21	3.24	###	3.2			35.8	35.8	0.2
2007-Sep-14 Fri	###	3.23	###	3.2			###	###	0.2
2007-Sep-13 Thu	3.25	3.25	###	###			14.4	14.4	0.0
2007-Sep-12 Wed	###	###	###	3.2	2,284,143	0	8.0	8.0	0.2
2007-Sep-11 Tue	###	3.44	###	###	751,877	1,293,228	72.5	72.5	0.0
2007-Sep-10 Mon	###	3.45	###	###			###	###	0.0
2007-Sep-07 Fri	###	3.4	3.28	###	399,240	###	###	###	0.0
2007-Sep-06 Thu	###	###	3.23	###	996,473	###	###	###	0.0
2007-Sep-05 Wed	3.5	3.5	###	###			###	###	0.0
2007-Sep-04 Tue	3.48	3.55	3.43	3.43			###	###	0.2
2007-Sep-03 Mon	3.55	###	3.43	3.51	415,852	713,186	26.8	26.8	###
2007-Aug-31 Fri	3.48	###	3.48	3.54	753,285	###	70.0	70.0	0.3
2007-Aug-30 Thu	3.5	3.57	3.45	3.51			###	###	###
2007-Aug-29 Wed	3.45	3.47	###	3.43	1,332,979	###	###	###	0.2
2007-Aug-28 Tue	3.55	3.55	###	3.44	623,971	1,107,548	12.2	12.2	0.2
2007-Aug-27 Mon	3.46	3.57	3.44	3.5			71.7	71.7	0.3
2007-Aug-24 Fri	###	3.45	###	###			74.0	74.0	0.0
2007-Aug-23 Thu	###	3.46	3.29	###	1,522,774	###	28.6	28.6	0.0
2007-Aug-22 Wed	3.54	3.54	###	###			###	###	0.0
2007-Aug-21 Tue	3.53	3.56	###	3.51			31.7	31.7	###
2007-Aug-20 Mon	3.57	3.59	3.5	3.59			57.1	57.1	###
2007-Aug-17 Fri	###	###	3.5	###			69.5	69.5	0.0
2007-Aug-16 Thu	###	3.74	3.5	###			80.1	80.1	0.0
2007-Aug-15 Wed	###	###	3.5	###	435,679	###	###	###	0.0
2007-Aug-14 Tue	3.75	3.75	3.52	###	827,471	3,007,857	###	###	0.0
2007-Aug-13 Mon	###	###	3.73	3.73			7.0	7.0	###
2007-Aug-10 Fri	###	4.46	###	###			###	###	0.0
2007-Aug-09 Thu	4.24	###	###	###			72.7	72.7	0.0
2007-Aug-08 Wed	###	4.41	###	4.23	564,623	###	###	###	0.3
2007-Aug-07 Tue	###	###	3.7	###	580,423	1,073,782	70.2	70.2	0.0
2007-Aug-06 Mon	###	###	4	###	127,276	254,552	87.3	87.3	0.0
2007-Aug-03 Fri	###	4.22	###	###	225,556	475,923	36.1	36.1	0.0
2007-Aug-02 Thu	###	###	###	###	336,428	0	17.4	17.4	0.0
2007-Aug-01 Wed	4.25	4.48	###	4.21			65.6	65.6	###
2007-Jul-31 Tue	4.26	###	4.21	###			###	###	0.0
2007-Jul-30 Mon	4.2	4.25	###	4.2			###	###	###
2007-Jul-27 Fri	4.26	###	4.24	4.25			41.3	41.3	###
2007-Jul-26 Thu	4.47	4.47	###	###	271,745	607,350	###	###	0.0
2007-Jul-25 Wed	###	4.45	###	4.4	348,077	774,471	###	###	0.3
2007-Jul-24 Tue	4.4	4.52	###	4.47	234,048	528,948	###	###	###
2007-Jul-23 Mon	###	4.4	###	###	346,777	###	68.7	68.7	0.0
2007-Jul-20 Fri	###	###	###	###	225,541	0	28.1	28.1	0.0
2007-Jul-19 Thu	###	###	###	###			64.5	64.5	0.0
2007-Jul-18 Wed	###	###	4.28	###	298,470	638,725	###	###	0.0
2007-Jul-17 Tue	4.4	4.44	4.23	###	938,327	4,067,647	22.3	22.3	0.0
2007-Jul-16 Mon	4.49	4.51	4.42	4.44	317,423	###	###	###	0.3
2007-Jul-13 Fri	4.4	4.55	4.4	4.46	621,570	2,781,525	###	###	0.3
2007-Jul-12 Thu	4.4	4.43	###	4.4	641,689	1,421,341	###	###	0.3
2007-Jul-11 Wed	4.42	4.5	###	###	240,228	###	28.3	28.3	0.0
2007-Jul-10 Tue	4.52	4.53	4.25	4.42	611,882	###	17.7	17.7	0.3
2007-Jul-09 Mon	4.59	###	4.48	4.55			###	###	0.3
2007-Jul-06 Fri	4.51	4.59	4.47	4.54			72.3	72.3	0.3
2007-Jul-05 Thu	4.57	4.59	4.52	4.59	219,987	1,002,040	65.1	65.1	0.3
2007-Jul-04 Wed	###	###	4.52	4.54	312,943	707,251	###	###	0.3
2007-Jul-03 Tue	4.55	###	4.54	###	1,004,885	2,281,088	###	###	0.0
2007-Jul-02 Mon	4.55	###	4.53	4.54			###	###	0.3
2007-Jun-29 Fri	4.5	4.56	4.5	4.5	789,844	###	59.7	59.7	###
2007-Jun-28 Thu	4.42	4.53	4.41	4.49			###	###	###
2007-Jun-27 Wed	4.29	###	4.25	4.29	529,257	1,124,671	###	###	###
2007-Jun-26 Tue	###	###	4.25	###			###	###	0.0
2007-Jun-25 Mon	4.29	###	4.25	4.27	471,143	1,001,178	40.3	40.3	###
2007-Jun-22 Fri	###	4.45	4.23	###	747,747	3,245,221	###	###	0.0
2007-Jun-21 Thu	4.45	4.45	###	###	1,318,479	###	17.6	17.6	0.0
2007-Jun-20 Wed	4.4	4.48	4.4	4.4			###	###	0.3
2007-Jun-19 Tue	4.45	4.5	###	4.4	787,781	###	###	###	0.3
2007-Jun-18 Mon	###	4.45	###	4.45			79.0	79.0	0.3
2007-Jun-15 Fri	4.2	###	4.2	###			84.1	84.1	0.0
2007-Jun-14 Thu	4.25	4.25	###	4.23			34.7	34.7	0.3
2007-Jun-13 Wed	###	4.22	###	4.2	815,085	1,719,829	82.2	82.2	###
2007-Jun-12 Tue	###	4.22	###	###	1,639,671	###	79.6	79.6	0.0
2007-Jun-08 Fri	###	###	###	###	950,422	0	84.7	84.7	0.0
2007-Jun-07 Thu	###	###	###	###	972,648	0	###	###	0.0
2007-Jun-06 Wed	###	###	###	###	647,126	0	86.6	86.6	0.0
2007-Jun-05 Tue	###	###	###	###			###	###	0.0
2007-Jun-04 Mon	###	###	###	###			35.1	35.1	0.0
2007-Jun-01 Fri	4.23	4.27	###	###	291,542	622,442	###	###	0.0
2007-May-31 Thu	4.23	4.26	4.22	4.24			60.7	60.7	0.3
2007-May-30 Wed	###	###	###	###	979,057	0	13.2	13.2	0.0
2007-May-29 Tue	###	4.4	###	###	257,143	###	###	###	0.0
2007-May-28 Mon	###	4.41	###	###	606,888	1,338,188	75.0	75.0	0.0
2007-May-25 Fri	###	###	###	###			31.1	31.1	0.0
2007-May-24 Thu	4.46	4.49	###	###	366,372	###	24.8	24.8	0.0
2007-May-23 Wed	4.45	4.48	4.41	4.47			68.6	68.6	###
2007-May-22 Tue	4.4	4.46	###	###			40.0	40.0	0.0
2007-May-21 Mon	###	4.44	###	4.42	600,324	###	85.0	85.0	0.3
2007-May-18 Fri	4.25	###	4.24	###			82.3	82.3	0.0
2007-May-17 Thu	4.4	4.41	###	###	506,925	###	###	###	0.0
2007-May-16 Wed	###	4.43	###	4.41			###	###	###
2007-May-15 Tue	###	###	###	###			83.1	83.1	0.0
2007-May-14 Mon	4.47	4.47	4.26	###	915,679	###	###	###	0.0
2007-May-11 Fri	4.44	4.44	###	4.41			###	###	###
2007-May-10 Thu	4.41	4.47	###	###			###	###	0.0
2007-May-09 Wed	4.46	4.48	4.4	4.4	761,845	###	###	###	0.3
2007-May-08 Tue	4.57	4.57	4.45	4.46	632,243	###	###	###	0.3
2007-May-07 Mon	###	###	4.55	4.57			32.0	32.0	###
2007-May-04 Fri	4.7	4.71	4.51	###	780,158	3,596,528	17.4	17.4	0.0
2007-May-03 Thu	4.79	4.79	4.7	4.73			###	###	0.3
2007-May-02 Wed	4.8	4.81	4.75	4.78	461,255	###	###	###	###
2007-May-01 Tue	4.76	4.79	4.73	4.76			###	###	###
2007-Apr-30 Mon	###	4.75	4.57	4.74	640,142	###	87.6	87.6	0.3
2007-Apr-27 Fri	4.52	###	4.48	###			84.4	84.4	0.0
2007-Apr-26 Thu	4.5	4.53	4.43	4.46	498,888	###	31.2	31.2	0.3
2007-Apr-24 Tue	###	###	4.48	4.49	703,844	###	###	###	###
2007-Apr-23 Mon	4.51	###	4.51	###			###	###	0.0
2007-Apr-20 Fri	4.51	4.55	4.43	4.5			###	###	###
2007-Apr-19 Thu	###	###	4.52	###			38.2	38.2	0.0
2007-Apr-18 Wed	###	###	4.51	###	2,342,940	5,283,329	###	###	0.0
2007-Apr-17 Tue	4.78	4.78	###	###	848,922	2,028,923	20.8	20.8	0.0
2007-Apr-16 Mon	4.7	4.78	###	###	363,048	867,684	###	###	0.0
2007-Apr-13 Fri	###	4.85	###	###			###	###	0.0
2007-Apr-12 Thu	###	###	###	###			28.5	28.5	0.0
2007-Apr-11 Wed	###	###	4.55	###	587,888	1,337,445	###	###	0.0
2007-Apr-10 Tue	###	###	###	###			###	###	0.0
2007-Apr-05 Thu	###	###	###	###			70.2	70.2	0.0
2007-Apr-04 Wed	4.7	4.7	###	###			18.6	18.6	0.0
2007-Apr-03 Tue	4.76	4.77	###	###	959,056	2,287,348	###	###	0.0
2007-Apr-02 Mon	4.8	4.84	4.76	4.78	1,529,757	###	39.6	39.6	###
2007-Mar-30 Fri	4.83	4.88	4.79	4.87	690,172	3,336,981	68.6	68.6	0.3
2007-Mar-29 Thu	4.84	4.88	4.8	4.82	746,946	###	###	###	0.3
2007-Mar-28 Wed	4.85	4.89	4.76	4.84			39.2	39.2	0.3
2007-Mar-27 Tue	###	###	4.83	4.85	540,256	###	19.0	19.0	###
2007-Mar-26 Mon	###	###	4.83	4.85	1,156,528	###	19.7	19.7	###
2007-Mar-23 Fri	###	###	4.82	4.84			13.8	13.8	0.3
2007-Mar-22 Thu	5	###	4.88	###	947,044	2,310,787	25.5	25.5	0.0
2007-Mar-21 Wed	###	###	###	###			###	###	0.0
2007-Mar-20 Tue	###	###	###	###	350,781	0	37.1	37.1	0.0
2007-Mar-19 Mon	5.2	5.2	###	###	424,570	1,103,882	###	###	0.0
2007-Mar-16 Fri	5.2	5.27	###	5.2			67.8	67.8	###
2007-Mar-15 Thu	5	5.22	5	5.2			###	###	###
2007-Mar-14 Wed	###	###	###	5	445,848	0	###	###	0.4
2007-Mar-13 Tue	###	###	5.22	5.22	556,980	###	###	###	0.4
2007-Mar-12 Mon	###	5.45	###	5.45	483,278	###	###	###	###
2007-Mar-09 Fri	5.28	###	###	###			9.1	9.1	0.0
2007-Mar-08 Thu	###	5.24	5	5.22			###	###	0.4
2007-Mar-07 Wed	4.8	###	4.8	###	654,225	1,570,140	95.2	95.2	0.0
2007-Mar-06 Tue	4.81	4.81	4.74	4.76	460,020	###	18.8	18.8	###
2007-Mar-05 Mon	###	4.87	4.57	4.81			###	###	###
2007-Mar-02 Fri	4.49	###	4.49	###			###	###	0.0
2007-Mar-01 Thu	4.54	4.59	4.45	4.58			74.6	74.6	0.3
2007-Feb-28 Wed	###	4.54	###	4.5			###	###	###
2007-Feb-27 Tue	###	###	4.54	4.54	362,145	###	24.2	24.2	0.3
2007-Feb-26 Mon	###	###	4.52	###	107,775	243,571	37.1	37.1	0.0
2007-Feb-23 Fri	4.7	4.7	4.52	###	373,782	###	###	###	0.0
2007-Feb-22 Thu	###	4.7	4.59	4.7			###	###	0.3
2007-Feb-21 Wed	4.74	4.74	4.48	###	566,148	2,609,942	###	###	0.0
2007-Feb-20 Tue	4.79	4.83	###	4.74	163,686	###	###	###	0.3
2007-Feb-19 Mon	4.7	4.77	###	4.77			###	###	###
2007-Feb-16 Fri	###	4.7	###	###	185,677	436,340	33.2	33.2	0.0
2007-Feb-15 Thu	###	###	4.57	###			75.5	75.5	0.0
2007-Feb-14 Wed	4.5	4.51	4.43	4.5			67.0	67.0	###
2007-Feb-13 Tue	4.57	4.57	4.5	4.5			###	###	###
2007-Feb-12 Mon	4.56	###	4.56	###			###	###	0.0
2007-Feb-09 Fri	###	###	4.57	###	430,720	###	###	###	0.0
2007-Feb-08 Thu	4.7	4.7	###	###			22.1	22.1	0.0
2007-Feb-07 Wed	4.7	4.7	###	###			29.2	29.2	0.0
2007-Feb-06 Tue	4.7	4.72	###	4.7	674,071	###	###	###	0.3
2007-Feb-05 Mon	###	###	###	###			34.2	34.2	0.0
2007-Feb-02 Fri	4.74	4.75	###	###			24.1	24.1	0.0
2007-Feb-01 Thu	###	###	4.56	###	763,443	1,740,650	71.2	71.2	0.0
2007-Jan-31 Wed	###	###	###	###			###	###	0.0
2007-Jan-30 Tue	4.5	###	4.5	###			84.1	84.1	0.0
2007-Jan-29 Mon	###	###	4.5	4.5	1,629,124	3,665,529	22.3	22.3	###
2007-Jan-25 Thu	###	4.7	4.54	4.57	1,472,655	###	###	###	###
2007-Jan-24 Wed	###	4.71	###	###			###	###	0.0
2007-Jan-23 Tue	4.7	4.73	###	###			###	###	0.0
2007-Jan-22 Mon	###	4.73	###	###			###	###	0.0
2007-Jan-19 Fri	###	###	###	###			###	###	0.0
2007-Jan-18 Thu	###	4.7	###	###	1,601,959	###	68.4	68.4	0.0
2007-Jan-17 Wed	4.75	4.76	4.54	###	711,174	3,306,959	14.5	14.5	0.0
2007-Jan-16 Tue	4.83	4.85	4.75	4.76	409,125	###	20.6	20.6	###
2007-Jan-15 Mon	4.7	4.8	###	4.8			82.7	82.7	0.3
2007-Jan-12 Fri	###	4.71	###	###	2,232,056	###	66.6	66.6	0.0
2007-Jan-11 Thu	4.83	4.83	###	###			11.0	11.0	0.0
2007-Jan-10 Wed	###	###	4.85	4.85	726,674	1,762,184	###	###	###
2007-Jan-09 Tue	###	5	###	###	445,853	###	65.6	65.6	0.0
2007-Jan-08 Mon	5	###	4.88	###			###	###	0.0
2007-Jan-05 Fri	###	###	###	###	297,843	0	73.6	73.6	0.0
2007-Jan-04 Thu	###	###	###	###	297,253	0	###	###	0.0
2007-Jan-03 Wed	###	###	###	###	291,425	0	36.3	36.3	0.0
2007-Jan-02 Tue	###	###	###	###	93,748	0	31.3	31.3	0.0
2006-Dec-29 Fri	###	###	###	###	208,359	0	###	###	0.0
2006-Dec-28 Thu	###	###	###	###			16.4	16.4	0.0
2006-Dec-27 Wed	###	###	###	###	145,289	0	71.9	71.9	0.0
2006-Dec-22 Fri	###	###	###	###			81.1	81.1	0.0
2006-Dec-21 Thu	###	###	###	5			###	###	0.4
2006-Dec-20 Wed	###	###	###	###	881,523	0	###	###	0.0
2006-Dec-19 Tue	###	###	###	###			17.8	17.8	0.0
2006-Dec-18 Mon	###	###	###	###	355,579	0	35.0	35.0	0.0
2006-Dec-15 Fri	###	###	###	###	459,488	0	80.5	80.5	0.0
2006-Dec-14 Thu	###	###	###	###	611,054	0	19.2	19.2	0.0
2006-Dec-13 Wed	###	###	4.86	###			33.4	33.4	0.0
2006-Dec-12 Tue	5	###	4.83	4.84			11.6	11.6	0.3
2006-Dec-11 Mon	###	###	###	###			###	###	0.0
2006-Dec-08 Fri	5	###	###	5			###	###	0.4
2006-Dec-07 Thu	4.79	###	4.79	###			###	###	0.0
2006-Dec-06 Wed	4.73	4.79	4.7	4.79			79.3	79.3	0.3
2006-Dec-05 Tue	4.7	4.73	4.7	4.7	146,177	689,224	###	###	0.3
2006-Dec-04 Mon	4.58	4.75	4.58	4.7	241,526	###	89.1	89.1	0.3
2006-Dec-01 Fri	###	4.7	4.55	4.58	194,083	###	17.4	17.4	0.3
2006-Nov-30 Thu	4.54	4.75	4.54	###			###	###	0.0
2006-Nov-29 Wed	4.5	4.56	4.44	4.5	639,450	2,877,525	59.7	59.7	###
2006-Nov-28 Tue	4.7	4.7	4.56	4.56			13.8	13.8	0.3
2006-Nov-27 Mon	4.79	4.79	4.71	4.71			###	###	###
2006-Nov-24 Fri	4.75	4.75	4.7	4.73			30.5	30.5	0.3
2006-Nov-23 Thu	4.7	4.82	4.7	4.76	377,250	###	###	###	###
2006-Nov-22 Wed	###	###	###	###			71.5	71.5	0.0
2006-Nov-21 Tue	4.53	###	4.53	###			78.5	78.5	0.0
2006-Nov-20 Mon	###	###	4.48	4.55	379,124	###	###	###	0.3
2006-Nov-17 Fri	4.57	###	4.53	###	498,545	###	###	###	0.0
2006-Nov-16 Thu	4.57	4.58	4.52	4.55			###	###	0.3
2006-Nov-15 Wed	4.58	4.59	4.55	4.57	634,470	2,899,527	###	###	###
2006-Nov-14 Tue	4.54	4.59	4.52	4.56			###	###	0.3
2006-Nov-13 Mon	4.56	4.58	4.5	4.51			###	###	0.3
2006-Nov-10 Fri	4.42	4.56	4.42	4.56	150,456	675,547	###	###	0.3
2006-Nov-09 Thu	###	4.46	###	###	305,025	###	###	###	0.0
2006-Nov-08 Wed	4.46	4.46	###	###	182,926	407,924	###	###	0.0
2006-Nov-07 Tue	4.51	4.51	4.45	4.45			###	###	0.3
2006-Nov-06 Mon	4.51	4.51	4.4	4.5			33.9	33.9	###
2006-Nov-03 Fri	###	4.47	4.29	4.4			75.7	75.7	0.3
2006-Nov-02 Thu	4.29	4.52	4.28	###	672,773	###	###	###	0.0
2006-Nov-01 Wed	###	4.4	###	###	230,688	###	###	###	0.0
2006-Oct-31 Tue	4.45	4.45	4.27	###	266,528	###	###	###	0.0
2006-Oct-30 Mon	4.41	4.48	4.41	4.45	163,482	726,677	73.0	73.0	0.3
2006-Oct-27 Fri	4.48	4.49	4.4	4.42			21.9	21.9	0.3
2006-Oct-26 Thu	4.43	4.53	4.41	4.47			72.7	72.7	###
2006-Oct-25 Wed	4.49	4.49	###	4.4	210,078	471,625	17.9	17.9	0.3
2006-Oct-24 Tue	4.51	4.51	###	4.45			###	###	0.3
2006-Oct-23 Mon	4.51	4.52	4.45	4.5			###	###	###
2006-Oct-20 Fri	4.55	4.59	4.48	4.51			###	###	0.3
2006-Oct-19 Thu	###	###	4.51	4.51			18.0	18.0	0.3
2006-Oct-18 Wed	4.56	###	4.55	4.56			###	###	0.3
2006-Oct-17 Tue	###	###	4.55	4.56			###	###	0.3
2006-Oct-16 Mon	###	4.7	###	###			65.1	65.1	0.0
2006-Oct-13 Fri	4.59	###	4.58	###	524,471	###	77.6	77.6	0.0
2006-Oct-12 Thu	###	###	4.55	4.55			###	###	0.3
2006-Oct-11 Wed	4.54	###	4.54	4.58	133,387	302,788	###	###	0.3
2006-Oct-10 Tue	4.57	###	4.55	4.58			62.9	62.9	0.3
2006-Oct-09 Mon	4.48	4.56	4.48	4.53			77.7	77.7	###
2006-Oct-06 Fri	###	###	4.54	4.55	129,879	294,825	###	###	0.3
2006-Oct-05 Thu	4.59	###	4.55	4.59			63.5	63.5	0.3
2006-Oct-04 Wed	###	###	4.43	4.49	223,054	###	###	###	###
2006-Oct-03 Tue	###	4.7	4.56	###	363,220	###	69.7	69.7	0.0
2006-Oct-02 Mon	4.56	###	4.56	###	100,220	###	###	###	0.0
2006-Sep-29 Fri	4.59	###	4.55	4.58	305,082	###	24.5	24.5	0.3
2006-Sep-28 Thu	4.53	###	4.52	###	810,185	###	78.5	78.5	0.0
2006-Sep-27 Wed	4.48	4.59	4.43	4.53	226,585	###	###	###	###
2006-Sep-26 Tue	###	###	4.49	4.53	364,771	###	###	###	###
2006-Sep-25 Mon	4.45	4.55	4.43	4.55	1,382,820	###	85.9	85.9	0.3
2006-Sep-22 Fri	4.42	4.47	###	4.41	859,182	1,920,271	###	###	###
2006-Sep-21 Thu	4.48	4.48	4.45	4.45	643,242	2,872,075	32.3	32.3	0.3
2006-Sep-20 Wed	###	4.44	###	4.42	743,459	1,650,478	###	###	0.3
2006-Sep-19 Tue	4.4	4.4	###	###	189,458	###	24.8	24.8	0.0
2006-Sep-18 Mon	4.4	4.43	###	###	189,486	###	###	###	0.0
2006-Sep-15 Fri	###	###	###	###			###	###	0.0
2006-Sep-14 Thu	4.25	###	4.25	###	50,146	###	###	###	0.0
2006-Sep-13 Wed	4.25	###	4.25	###			###	###	0.0
2006-Sep-12 Tue	4.27	###	4.21	4.25			###	###	###
2006-Sep-11 Mon	4.4	4.44	###	4.29	697,025	###	###	###	###
2006-Sep-08 Fri	4.46	4.46	###	4.42			###	###	0.3
2006-Sep-07 Thu	4.47	4.51	###	4.47	343,377	###	65.2	65.2	###
2006-Sep-06 Wed	4.44	4.53	4.43	4.52	380,257	1,703,551	###	###	0.3
2006-Sep-05 Tue	4.46	4.48	4.43	4.46			###	###	0.3
2006-Sep-04 Mon	4.45	4.46	4.41	4.46	337,282	1,495,845	###	###	0.3
2006-Sep-01 Fri	###	4.44	###	4.4	54,671	###	79.0	79.0	0.3
2006-Aug-31 Thu	###	4.45	###	4.45			###	###	0.3
2006-Aug-30 Wed	###	###	###	###	116,325	0	68.4	68.4	0.0
2006-Aug-29 Tue	###	###	4.26	###	157,071	###	###	###	0.0
2006-Aug-28 Mon	###	###	4.22	###			###	###	0.0
2006-Aug-25 Fri	4.2	###	###	###			###	###	0.0
2006-Aug-24 Thu	4	4.2	4	###			91.1	91.1	0.0
2006-Aug-23 Wed	###	###	###	###	155,952	0	66.0	66.0	0.0
2006-Aug-22 Tue	###	###	###	###			69.0	69.0	0.0
2006-Aug-21 Mon	###	###	###	###			###	###	0.0
2006-Aug-18 Fri	3.86	###	3.86	###	220,158	###	###	###	0.0
2006-Aug-17 Thu	###	###	3.81	###			12.5	12.5	0.0
2006-Aug-16 Wed	3.89	###	3.85	3.88			40.8	40.8	0.3
2006-Aug-15 Tue	3.8	3.85	3.8	3.8	71,688	###	77.8	77.8	###
2006-Aug-14 Mon	3.8	3.85	3.76	3.8	378,484	###	68.2	68.2	###
2006-Aug-11 Fri	3.82	3.85	3.79	3.82	28,652	109,450	69.8	69.8	0.3
2006-Aug-10 Thu	3.75	3.84	3.75	3.84	97,840	###	87.5	87.5	0.3
2006-Aug-09 Wed	3.77	3.8	3.72	3.76			###	###	0.3
2006-Aug-08 Tue	3.8	###	3.75	3.8	250,229	469,179	###	###	###
2006-Aug-07 Mon	3.75	3.79	3.7	3.76	326,272	1,221,888	###	###	0.3
2006-Aug-04 Fri	3.79	3.79	3.75	3.75			27.3	27.3	0.3
2006-Aug-03 Thu	3.79	3.79	3.75	3.79			68.1	68.1	###
2006-Aug-02 Wed	3.8	3.8	3.75	3.75	157,370	594,071	###	###	0.3
2006-Aug-01 Tue	3.78	3.79	3.75	3.75			###	###	0.3
2006-Jul-31 Mon	3.83	3.85	3.72	3.75	154,474	584,684	16.3	16.3	0.3
2006-Jul-28 Fri	3.85	3.85	3.72	3.74	65,528	248,023	11.4	11.4	0.3
2006-Jul-27 Thu	3.71	3.84	3.71	3.79	135,876	###	###	###	###
2006-Jul-26 Wed	3.78	3.78	3.71	3.74			34.1	34.1	0.3
2006-Jul-25 Tue	3.73	3.83	3.72	3.83			87.9	87.9	###
2006-Jul-24 Mon	3.71	3.72	3.7	3.72			77.0	77.0	0.3
2006-Jul-21 Fri	3.75	3.75	3.71	3.71			###	###	###
2006-Jul-20 Thu	3.73	3.79	3.7	3.74	123,925	###	###	###	0.3
2006-Jul-19 Wed	3.7	3.75	3.7	3.73	46,588	173,540	###	###	###
2006-Jul-18 Tue	3.71	3.74	###	3.74	347,770	650,329	###	###	0.3
2006-Jul-17 Mon	3.76	3.79	###	3.72			31.9	31.9	0.3
2006-Jul-14 Fri	3.89	3.89	3.81	3.82			24.5	24.5	0.3
2006-Jul-13 Thu	###	###	###	###	116,941	0	35.6	35.6	0.0
2006-Jul-12 Wed	###	###	###	###			###	###	0.0
2006-Jul-11 Tue	###	###	###	###			28.6	28.6	0.0
2006-Jul-10 Mon	###	###	3.87	###	48,986	94,787	###	###	0.0
2006-Jul-07 Fri	###	###	3.85	###	83,581	###	###	###	0.0
2006-Jul-06 Thu	3.78	3.89	3.75	3.89			###	###	0.3
2006-Jul-05 Wed	3.77	3.84	3.77	3.8	57,577	219,080	73.0	73.0	###
2006-Jul-04 Tue	3.86	3.86	3.81	3.81	182,186	698,683	###	###	0.3
2006-Jul-03 Mon	3.85	###	3.8	3.88	83,046	157,787	###	###	0.3
2006-Jun-30 Fri	3.84	###	3.8	3.8			###	###	###
2006-Jun-28 Wed	3.79	3.81	3.77	3.81			72.3	72.3	0.3
2006-Jun-27 Tue	3.85	3.87	3.8	3.85			###	###	0.3
2006-Jun-26 Mon	3.8	3.82	3.79	3.8	117,528	###	###	###	###
2006-Jun-23 Fri	3.85	3.85	3.8	3.8			26.2	26.2	###
2006-Jun-22 Thu	###	###	3.8	3.85			22.7	22.7	0.3
2006-Jun-21 Wed	3.8	###	3.77	3.77	136,227	256,787	28.1	28.1	###
2006-Jun-20 Tue	3.85	3.87	3.8	3.82			33.9	33.9	0.3
2006-Jun-19 Mon	###	###	3.83	3.85			###	###	0.3
2006-Jun-16 Fri	###	###	3.83	###			###	###	0.0
2006-Jun-15 Thu	4	###	3.78	3.88			7.8	7.8	0.3
2006-Jun-14 Wed	3.7	###	3.52	3.86	981,976	1,728,277	###	###	0.3
2006-Jun-13 Tue	3.8	###	3.7	3.79			###	###	###
2006-Jun-09 Fri	###	###	4	4			###	###	0.3
2006-Jun-08 Thu	###	###	###	###	2,020,728	0	89.6	89.6	0.0
2006-Jun-07 Wed	###	###	###	###			###	###	0.0
2006-Jun-06 Tue	###	###	3.85	###			###	###	0.0
2006-Jun-05 Mon	4.21	4.21	###	4.2	253,328	533,255	31.4	31.4	###
2006-Jun-02 Fri	###	4.2	###	###			35.8	35.8	0.0
2006-Jun-01 Thu	###	4.2	###	###			###	###	0.0
2006-May-31 Wed	###	###	###	###			###	###	0.0
2006-May-30 Tue	###	###	###	###			###	###	0.0
2006-May-29 Mon	###	###	###	###	455,781	0	###	###	0.0
2006-May-26 Fri	###	###	###	###	177,558	0	24.0	24.0	0.0
2006-May-25 Thu	###	###	###	###			75.3	75.3	0.0
2006-May-24 Wed	###	4.22	###	###			64.4	64.4	0.0
2006-May-23 Tue	###	###	###	###	999,426	0	###	###	0.0
2006-May-22 Mon	###	###	###	###	489,659	0	###	###	0.0
2006-May-19 Fri	###	###	###	###	195,552	0	###	###	0.0
2006-May-18 Thu	###	###	###	###	203,049	0	###	###	0.0
2006-May-17 Wed	###	4.23	###	4.23	287,144	###	86.1	86.1	0.3
2006-May-16 Tue	###	###	###	###	915,852	0	###	###	0.0
2006-May-15 Mon	4.2	4.2	###	###	118,282	###	31.8	31.8	0.0
2006-May-12 Fri	4.22	4.25	4.22	4.22			71.2	71.2	###
2006-May-11 Thu	4.22	4.25	4.2	4.22	196,320	829,451	68.3	68.3	###
2006-May-10 Wed	4.28	###	4.24	4.24			###	###	0.3
2006-May-09 Tue	4.27	###	4.25	4.25			###	###	###
2006-May-08 Mon	4.26	###	4.22	4.24	163,843	###	###	###	0.3
2006-May-05 Fri	4.25	4.25	4.2	4.23	276,684	1,168,989	24.6	24.6	0.3
2006-May-04 Thu	4.23	4.24	4.2	4.2	1,370,072	###	###	###	###
2006-May-03 Wed	4.2	4.26	###	4.26	154,186	###	###	###	0.3
2006-May-02 Tue	4.27	4.28	4.2	4.21			28.2	28.2	###
2006-May-01 Mon	###	###	4.23	4.23	304,145	###	###	###	0.3
2006-Apr-28 Fri	4.2	###	###	4.28			###	###	0.3
2006-Apr-27 Thu	###	###	###	###			###	###	0.0
2006-Apr-26 Wed	###	4.29	###	4.29	700,683	###	###	###	###
2006-Apr-24 Mon	###	###	###	###	90,326	0	28.1	28.1	0.0
2006-Apr-21 Fri	###	4.21	###	###	929,582	1,956,770	###	###	0.0
2006-Apr-20 Thu	###	4.2	###	###	421,587	###	83.1	83.1	0.0
2006-Apr-19 Wed	###	###	###	###	1,109,377	0	###	###	0.0
2006-Apr-18 Tue	###	###	###	###	389,125	0	64.5	64.5	0.0
2006-Apr-13 Thu	###	###	###	###			29.5	29.5	0.0
2006-Apr-11 Tue	4.2	4.21	###	4.2			###	###	###
2006-Apr-10 Mon	###	###	###	###			79.2	79.2	0.0
2006-Apr-07 Fri	###	4.21	###	###			###	###	0.0
2006-Apr-06 Thu	###	###	###	###	253,151	0	###	###	0.0
2006-Apr-05 Wed	###	###	###	###	241,789	0	###	###	0.0
2006-Apr-04 Tue	###	4.25	###	###			###	###	0.0
2006-Apr-03 Mon	###	###	###	###			###	###	0.0
2006-Mar-31 Fri	4.24	4.25	###	4	1,161,021	###	###	###	0.3
2006-Mar-30 Thu	4.27	4.27	4.2	4.22	236,523	1,001,674	24.9	24.9	###
2006-Mar-29 Wed	###	###	###	4.26			###	###	0.3
2006-Mar-28 Tue	###	###	###	###	604,276	0	###	###	0.0
2006-Mar-27 Mon	###	4.2	###	###	1,077,441	2,262,626	###	###	0.0
2006-Mar-24 Fri	###	###	###	###	240,770	0	###	###	0.0
2006-Mar-23 Thu	###	###	###	###	193,841	0	###	###	0.0
2006-Mar-22 Wed	###	###	###	###	503,280	0	###	###	0.0
2006-Mar-21 Tue	###	###	4	###	683,125	1,366,250	###	###	0.0
2006-Mar-20 Mon	###	4	###	###	151,042	302,084	77.9	77.9	0.0
2006-Mar-17 Fri	###	###	3.86	###			###	###	0.0
2006-Mar-16 Thu	###	###	3.87	###	955,355	###	74.6	74.6	0.0
2006-Mar-15 Wed	3.8	3.86	3.78	3.85	785,425	3,000,323	###	###	0.3
2006-Mar-14 Tue	3.73	3.79	3.72	3.78	437,084	1,641,250	###	###	0.3
2006-Mar-13 Mon	3.77	3.77	3.71	3.73	126,177	###	22.0	22.0	###
2006-Mar-10 Fri	3.75	3.78	3.71	3.74	273,750	###	31.2	31.2	0.3
2006-Mar-09 Thu	3.75	3.78	3.73	3.76			###	###	0.3
2006-Mar-08 Wed	3.76	3.8	3.75	3.75			###	###	0.3
2006-Mar-07 Tue	3.83	3.84	3.76	3.78			###	###	0.3
2006-Mar-06 Mon	3.84	###	3.84	3.88	876,649	###	###	###	0.3
2006-Mar-03 Fri	3.87	###	3.84	3.84	238,981	458,843	###	###	0.3
2006-Mar-02 Thu	###	###	3.89	###	119,053	231,558	###	###	0.0
2006-Mar-01 Wed	4	4	3.84	###			###	###	0.0
2006-Feb-28 Tue	###	###	###	4	736,727	0	21.1	21.1	0.3
2006-Feb-27 Mon	###	###	###	4			98.1	98.1	0.3
2006-Feb-24 Fri	3.72	3.72	3.53	###			12.4	12.4	0.0
2006-Feb-23 Thu	3.71	3.72	###	###			15.9	15.9	0.0
2006-Feb-22 Wed	3.8	3.8	###	3.71	728,026	1,383,249	###	###	###
2006-Feb-21 Tue	3.86	3.88	3.81	3.82			###	###	0.3
2006-Feb-20 Mon	3.88	3.89	3.84	3.88	310,825	###	###	###	0.3
2006-Feb-17 Fri	###	###	3.87	3.87	240,485	###	20.3	20.3	###
2006-Feb-16 Thu	###	###	3.88	###			###	###	0.0
2006-Feb-15 Wed	###	###	3.86	###	251,229	484,871	###	###	0.0
2006-Feb-14 Tue	###	###	3.85	###	188,975	363,776	###	###	0.0
2006-Feb-13 Mon	###	###	###	###	803,455	0	35.9	35.9	0.0
2006-Feb-10 Fri	###	###	###	###			74.3	74.3	0.0
2006-Feb-09 Thu	###	###	###	###			20.5	20.5	0.0
2006-Feb-08 Wed	###	###	###	###			43.5	43.5	0.0
2006-Feb-07 Tue	4	###	###	###			21.1	21.1	0.0
2006-Feb-06 Mon	###	4	###	###			68.8	68.8	0.0
2006-Feb-03 Fri	###	###	###	###	204,643	0	###	###	0.0
2006-Feb-02 Thu	###	###	###	###	378,823	0	73.7	73.7	0.0
2006-Feb-01 Wed	###	###	3.84	###	443,474	851,470	24.8	24.8	0.0
2006-Jan-31 Tue	###	###	###	###			24.7	24.7	0.0
2006-Jan-30 Mon	###	###	###	###			13.7	13.7	0.0
2006-Jan-27 Fri	###	###	###	###			87.5	87.5	0.0
2006-Jan-25 Wed	###	###	###	###	204,726	0	###	###	0.0
2006-Jan-24 Tue	3.84	###	3.84	###			###	###	0.0
2006-Jan-23 Mon	###	###	3.82	3.85	665,678	1,271,444	18.4	18.4	0.3
2006-Jan-20 Fri	###	###	###	###	127,748	0	74.2	74.2	0.0
2006-Jan-19 Thu	###	###	3.89	###			61.9	61.9	0.0
2006-Jan-18 Wed	4	###	3.83	###	710,574	1,360,749	23.7	23.7	0.0
2006-Jan-17 Tue	###	###	###	###			80.9	80.9	0.0
2006-Jan-16 Mon	###	###	###	###	273,245	0	20.6	20.6	0.0
2006-Jan-13 Fri	4	###	4	###			###	###	0.0
2006-Jan-12 Thu	###	###	###	###	184,772	0	27.3	27.3	0.0
2006-Jan-11 Wed	4	###	4	###	99,681	###	68.6	68.6	0.0
2006-Jan-10 Tue	###	###	4	4			26.6	26.6	0.3
2006-Jan-09 Mon	###	###	###	###			22.6	22.6	0.0
2006-Jan-06 Fri	###	###	###	###			19.3	19.3	0.0
2006-Jan-05 Thu	###	4.25	###	###	399,948	849,889	###	###	0.0
2006-Jan-04 Wed	###	###	###	###			27.7	27.7	0.0
2006-Jan-03 Tue	###	###	###	###			###	###	0.0
2005-Dec-30 Fri	###	###	###	###	72,559	0	17.7	17.7	0.0
2005-Dec-29 Thu	###	###	###	###	60,844	0	###	###	0.0
2005-Dec-28 Wed	###	###	###	###			86.6	86.6	0.0
2005-Dec-27 Tue	###	###	###	###	63,775	0	###	###	0.0
2005-Dec-23 Fri	###	###	###	###	63,775	0	###	###	0.0
2005-Dec-22 Thu	###	###	###	###	146,884	0	###	###	0.0
2005-Dec-21 Wed	###	###	###	###	286,848	0	###	###	0.0
2005-Dec-20 Tue	###	###	###	###			72.6	72.6	0.0
2005-Dec-19 Mon	###	###	###	###	186,826	0	###	###	0.0
2005-Dec-16 Fri	###	###	4	###			###	###	0.0
2005-Dec-15 Thu	###	4.2	###	###	458,545	962,944	###	###	0.0
2005-Dec-14 Wed	###	###	###	###	477,552	0	25.4	25.4	0.0
2005-Dec-13 Tue	###	###	###	###			###	###	0.0
2005-Dec-12 Mon	###	###	###	###			###	###	0.0
2005-Dec-09 Fri	###	###	###	###	299,454	0	###	###	0.0
2005-Dec-08 Thu	###	###	3.88	###			###	###	0.0
2005-Dec-07 Wed	###	###	###	###			71.9	71.9	0.0
2005-Dec-06 Tue	###	###	###	###			###	###	0.0
2005-Dec-05 Mon	3.85	###	3.85	3.89	148,981	286,788	81.2	81.2	0.3
2005-Dec-02 Fri	###	###	3.84	3.88			28.9	28.9	0.3
2005-Dec-01 Thu	###	###	3.84	3.85	525,274	1,008,526	28.6	28.6	0.3
2005-Nov-30 Wed	4	4	###	###			28.5	28.5	0.0