(EOS) ELECTRO OPTIC SYSTEMS HOLDINGS LIMITED Daily Prices Page 3

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

_{Currently Tue 25-Jul-01 03:01:48 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

(EOS) ELECTRO OPTIC SYSTEMS HOLDINGS LIMITED Daily Prices Page 3...

TOC Company Info for EOS Limits

Company Details for (EOS) ELECTRO OPTIC SYSTEMS HOLDINGS LIMITED

Listing Code	EOS
Listing Name	ELECTRO OPTIC SYSTEMS HOLDINGS LIMITED
GICS Sector	Capital Goods
ISIN Name	ELECTRO OPTIC SYS.
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000EOS8

Maximum Price date available .. Monday 30th June 2025
Latest price with VOLUME for EOS .. Friday 27th June 2025

EOS 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	###	5	0.0
MAX	10.8	10,577,980	99.7

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for EOS Bottom

<< Previous 1 2 3 4 Next >>

End of day Prices (full format),

1800 Days for (EOS) ELECTRO OPTIC SYSTEMS HOLDINGS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2011-Jan-05 Wed	###	###	###	###			###	###	0.0
2011-Jan-04 Tue	###	###	###	###			###	###	0.0
2010-Dec-31 Fri	###	###	###	###			72.3	72.3	0.0
2010-Dec-30 Thu	###	###	###	###	375	0	###	###	0.0
2010-Dec-29 Wed	###	###	###	###			66.5	66.5	0.0
2010-Dec-24 Fri	###	###	###	###			###	###	0.0
2010-Dec-23 Thu	###	###	###	###			###	###	0.0
2010-Dec-22 Wed	1.375	###	1.375	1.375			###	###	0.1
2010-Dec-21 Tue	###	###	###	###			###	###	0.0
2010-Dec-20 Mon	1.375	1.375	1.375	1.375			###	###	0.1
2010-Dec-17 Fri	1.385	1.385	###	###			###	###	0.0
2010-Dec-16 Thu	1.385	1.385	1.385	1.385			62.3	62.3	0.1
2010-Dec-15 Wed	###	###	###	1.4	70,878	0	70.8	70.8	###
2010-Dec-14 Tue	1.4	1.4	###	###	3,222	2,255	###	###	0.0
2010-Dec-13 Mon	1.445	1.445	1.4	1.4	29,785	###	13.7	13.7	###
2010-Dec-10 Fri	1.4	1.44	1.4	1.44			88.5	88.5	0.1
2010-Dec-09 Thu	1.4	1.4	1.4	1.4			66.4	66.4	###
2010-Dec-08 Wed	1.345	1.4	1.345	###	92,389	###	84.5	84.5	0.0
2010-Dec-07 Tue	1.345	1.345	###	###			29.1	29.1	0.0
2010-Dec-06 Mon	###	###	1.325	1.325	49,550	32,826	27.3	27.3	0.1
2010-Dec-03 Fri	###	###	###	###			###	###	0.0
2010-Dec-02 Thu	###	###	###	###	69,344	0	###	###	0.0
2010-Dec-01 Wed	###	###	1.4	1.4			30.7	30.7	###
2010-Nov-30 Tue	1.42	1.42	1.42	1.42			###	###	###
2010-Nov-29 Mon	###	1.43	###	1.43	80,625	57,646	88.9	88.9	0.1
2010-Nov-26 Fri	1.4	1.4	1.4	1.4			69.0	69.0	###
2010-Nov-25 Thu	1.4	1.4	1.4	1.4			###	###	###
2010-Nov-24 Wed	1.4	1.4	1.4	1.4	0				###
2010-Nov-23 Tue	1.46	1.46	1.4	1.4	16,985	24,288	###	###	###
2010-Nov-22 Mon	1.45	1.48	1.4	1.42	308,980	###	###	###	###
2010-Nov-19 Fri	1.45	1.48	1.44	1.47			83.2	83.2	###
2010-Nov-18 Thu	1.45	1.51	1.41	1.48			80.0	80.0	0.1
2010-Nov-17 Wed	###	1.45	###	###			###	###	0.0
2010-Nov-16 Tue	###	###	###	###			###	###	0.0
2010-Nov-15 Mon	1.27	###	1.27	###			###	###	0.0
2010-Nov-12 Fri	1.28	1.28	1.27	1.28			###	###	###
2010-Nov-11 Thu	1.28	1.28	1.27	1.275			###	###	###
2010-Nov-10 Wed	1.28	1.28	1.27	1.27			###	###	###
2010-Nov-09 Tue	1.29	###	1.28	1.29	105,445	67,484	70.0	70.0	0.1
2010-Nov-08 Mon	1.27	###	1.2	###			84.1	84.1	0.0
2010-Nov-05 Fri	1.28	1.28	1.28	1.28	443	###	65.9	65.9	###
2010-Nov-04 Thu	###	###	1.25	1.28			21.5	21.5	###
2010-Nov-03 Wed	1.285	###	1.28	###			###	###	0.0
2010-Nov-02 Tue	###	1.25	###	1.25	117,555	73,471	###	###	###
2010-Nov-01 Mon	###	###	###	###			94.2	94.2	0.0
2010-Oct-29 Fri	###	###	###	###	0				0.0
2010-Oct-28 Thu	###	###	###	###	0				0.0
2010-Oct-27 Wed	###	###	###	###			###	###	0.0
2010-Oct-26 Tue	###	###	###	###			21.7	21.7	0.0
2010-Oct-25 Mon	###	###	###	###			###	###	0.0
2010-Oct-22 Fri	###	###	###	###			###	###	0.0
2010-Oct-21 Thu	1.175	1.175	###	###			7.5	7.5	0.0
2010-Oct-20 Wed	###	###	###	###			13.1	13.1	0.0
2010-Oct-19 Tue	###	###	###	###			23.4	23.4	0.0
2010-Oct-18 Mon	###	1.2	###	1.2			88.4	88.4	0.1
2010-Oct-15 Fri	###	###	###	###			78.8	78.8	0.0
2010-Oct-14 Thu	1.21	1.21	1.21	1.21			###	###	###
2010-Oct-13 Wed	###	1.21	###	1.21	56,445	34,149	###	###	###
2010-Oct-12 Tue	###	1.21	###	1.21			92.9	92.9	###
2010-Oct-11 Mon	###	###	###	###			67.3	67.3	0.0
2010-Oct-08 Fri	###	###	###	###			63.0	63.0	0.0
2010-Oct-07 Thu	1.2	1.21	1.155	###			9.6	9.6	0.0
2010-Oct-06 Wed	1.2	1.2	1.2	1.2			###	###	0.1
2010-Oct-05 Tue	1.2	1.245	1.2	1.245	8,881	10,857	###	###	0.1
2010-Oct-04 Mon	1.21	1.245	1.2	1.245			###	###	0.1
2010-Oct-01 Fri	1.21	1.21	1.21	1.21	2,224	###	###	###	###
2010-Sep-30 Thu	###	1.245	###	1.245	307,224	191,246	80.8	80.8	0.1
2010-Sep-29 Wed	1.2	1.2	1.2	1.2	11,127	13,352	74.4	74.4	0.1
2010-Sep-28 Tue	1.2	1.24	1.2	###			86.2	86.2	0.0
2010-Sep-27 Mon	1.24	1.24	1.24	1.24	0				0.1
2010-Sep-24 Fri	1.24	1.24	1.22	1.24			70.6	70.6	0.1
2010-Sep-23 Thu	1.24	1.24	1.2	1.2	8,247	###	10.7	10.7	0.1
2010-Sep-22 Wed	1.24	1.24	1.2	1.2	3,157	3,851	11.8	11.8	0.1
2010-Sep-21 Tue	1.21	1.24	###	1.24	50,242	31,150	###	###	0.1
2010-Sep-20 Mon	1.25	1.25	1.2	1.2	92,442	113,241	###	###	0.1
2010-Sep-17 Fri	1.2	1.22	1.2	1.21			###	###	###
2010-Sep-16 Thu	1.21	1.21	1.2	1.2	219,250	###	###	###	0.1
2010-Sep-15 Wed	1.22	1.23	1.2	1.21			23.1	23.1	###
2010-Sep-14 Tue	1.21	1.23	1.2	1.2			25.2	25.2	0.1
2010-Sep-13 Mon	1.21	1.22	1.21	1.22			###	###	0.1
2010-Sep-10 Fri	###	1.225	###	1.2	163,242	99,985	30.2	30.2	0.1
2010-Sep-09 Thu	1.2	1.22	1.2	1.22			78.9	78.9	0.1
2010-Sep-08 Wed	1.2	1.2	1.2	1.2			73.9	73.9	0.1
2010-Sep-07 Tue	1.155	###	###	###			###	###	0.0
2010-Sep-06 Mon	###	###	###	###	0				0.0
2010-Sep-03 Fri	1.175	1.175	###	###	222,259	130,577	###	###	0.0
2010-Sep-02 Thu	###	1.2	###	###			71.8	71.8	0.0
2010-Sep-01 Wed	###	###	###	###			59.3	59.3	0.0
2010-Aug-31 Tue	###	###	###	###			71.5	71.5	0.0
2010-Aug-30 Mon	1.24	1.24	###	###	116,356	72,140	1.5	1.5	0.0
2010-Aug-27 Fri	1.2	1.2	1.2	1.2	0				0.1
2010-Aug-26 Thu	1.25	1.25	1.2	1.2			###	###	0.1
2010-Aug-25 Wed	###	###	###	###	0				0.0
2010-Aug-24 Tue	###	###	###	###			77.1	77.1	0.0
2010-Aug-23 Mon	###	###	###	###			72.8	72.8	0.0
2010-Aug-20 Fri	1.22	1.22	1.22	1.22			###	###	0.1
2010-Aug-19 Thu	###	1.22	###	1.22			74.5	74.5	0.1
2010-Aug-18 Wed	###	###	###	###	0				0.0
2010-Aug-17 Tue	1.25	###	1.25	###			73.3	73.3	0.0
2010-Aug-16 Mon	###	1.25	###	1.25			###	###	###
2010-Aug-13 Fri	1.2	1.2	1.2	1.2			###	###	0.1
2010-Aug-12 Thu	###	1.2	###	###	73,752	44,251	###	###	0.0
2010-Aug-11 Wed	1.23	1.23	###	###			###	###	0.0
2010-Aug-10 Tue	1.23	1.23	1.23	1.23	0				0.1
2010-Aug-09 Mon	1.24	1.24	1.23	1.23			20.9	20.9	0.1
2010-Aug-06 Fri	###	###	###	###	0				0.0
2010-Aug-05 Thu	1.28	###	1.28	###			77.5	77.5	0.0
2010-Aug-04 Wed	###	###	1.225	1.225			3.9	3.9	0.1
2010-Aug-03 Tue	1.25	###	1.25	###			###	###	0.0
2010-Aug-02 Mon	1.29	###	1.29	###	93,980	###	78.1	78.1	0.0
2010-Jul-30 Fri	###	###	1.26	1.28	60,954	###	13.3	13.3	###
2010-Jul-29 Thu	1.28	1.325	1.24	1.325			88.0	88.0	0.1
2010-Jul-28 Wed	1.23	###	1.23	###	99,859	###	###	###	0.0
2010-Jul-27 Tue	###	1.25	###	1.22			###	###	0.1
2010-Jul-26 Mon	###	1.25	###	1.2			###	###	0.1
2010-Jul-23 Fri	###	###	###	###	825	0	###	###	0.0
2010-Jul-22 Thu	###	###	###	###			###	###	0.0
2010-Jul-21 Wed	###	###	1	1	6,457	3,228	###	###	###
2010-Jul-20 Tue	###	###	###	###			###	###	0.0
2010-Jul-19 Mon	###	###	###	###			###	###	0.0
2010-Jul-16 Fri	0.885	###	0.885	###			###	###	0.0
2010-Jul-15 Thu	###	###	###	###	4,950	0	###	###	0.0
2010-Jul-14 Wed	###	###	###	###			64.7	64.7	0.0
2010-Jul-13 Tue	###	###	0.88	###			31.9	31.9	0.0
2010-Jul-12 Mon	###	###	###	###			###	###	0.0
2010-Jul-09 Fri	###	###	###	0.925			###	###	###
2010-Jul-08 Thu	0.89	0.89	0.87	0.88			###	###	0.1
2010-Jul-07 Wed	###	###	0.88	0.88			2.4	2.4	0.1
2010-Jul-06 Tue	###	###	###	###			###	###	0.0
2010-Jul-05 Mon	###	###	###	###			27.5	27.5	0.0
2010-Jul-02 Fri	1	1	###	###			25.2	25.2	0.0
2010-Jul-01 Thu	###	1	###	1			###	###	###
2010-Jun-30 Wed	###	###	###	###	44,323	0	85.1	85.1	0.0
2010-Jun-29 Tue	###	###	1	1			###	###	###
2010-Jun-28 Mon	###	###	1	###			84.9	84.9	0.0
2010-Jun-25 Fri	###	###	1	1	36,453	18,226	13.1	13.1	###
2010-Jun-24 Thu	###	###	###	###			31.4	31.4	0.0
2010-Jun-23 Wed	###	###	###	###			###	###	0.0
2010-Jun-22 Tue	###	###	###	###			76.8	76.8	0.0
2010-Jun-21 Mon	###	###	###	###	0				0.0
2010-Jun-18 Fri	###	###	###	###			###	###	0.0
2010-Jun-17 Thu	###	###	###	###			###	###	0.0
2010-Jun-16 Wed	###	###	###	###	12,850	0	###	###	0.0
2010-Jun-15 Tue	###	###	###	###	17,149	0	72.8	72.8	0.0
2010-Jun-11 Fri	###	###	###	###			71.0	71.0	0.0
2010-Jun-10 Thu	###	###	###	###	0				0.0
2010-Jun-09 Wed	###	###	###	###			37.2	37.2	0.0
2010-Jun-08 Tue	1.2	1.2	1.2	1.2	0				0.1
2010-Jun-07 Mon	1.2	1.2	1.2	1.2	0				0.1
2010-Jun-04 Fri	###	1.2	1.155	1.2	9,971	11,740	###	###	0.1
2010-Jun-03 Thu	###	###	###	###			###	###	0.0
2010-Jun-02 Wed	1.24	1.24	###	1.155	84,588	52,444	###	###	0.1
2010-Jun-01 Tue	1.27	1.27	1.25	1.25			24.3	24.3	###
2010-May-31 Mon	###	###	1.28	1.28	49,078	###	20.1	20.1	###
2010-May-28 Fri	###	###	1.24	###			###	###	0.0
2010-May-27 Thu	1.24	1.24	1.24	1.24	6,476	###	62.0	62.0	0.1
2010-May-26 Wed	###	###	1.23	1.23			9.2	9.2	0.1
2010-May-25 Tue	###	###	###	###			###	###	0.0
2010-May-24 Mon	###	###	###	###			83.1	83.1	0.0
2010-May-21 Fri	###	###	1.25	###			59.7	59.7	0.0
2010-May-20 Thu	###	###	1.54	1.55			24.2	24.2	###
2010-May-19 Wed	1.53	1.55	1.48	1.55			87.5	87.5	###
2010-May-18 Tue	1.55	1.59	1.45	1.55			###	###	###
2010-May-17 Mon	1.48	1.55	1.48	1.525	271,320	411,049	93.0	93.0	0.1
2010-May-14 Fri	###	1.5	###	1.48	236,373	177,279	90.5	90.5	0.1
2010-May-13 Thu	1.42	1.425	1.4	1.41			###	###	###
2010-May-12 Wed	###	1.445	###	1.445	66,557	48,087	###	###	###
2010-May-11 Tue	1.445	1.445	###	###			###	###	0.0
2010-May-10 Mon	###	###	1.44	1.44	23,244	###	###	###	0.1
2010-May-07 Fri	1.48	1.48	1.48	1.48			###	###	0.1
2010-May-06 Thu	1.49	1.5	1.47	1.5			###	###	0.1
2010-May-05 Wed	1.55	1.55	1.45	1.49			12.2	12.2	###
2010-May-04 Tue	1.355	1.55	1.355	1.55	1,053,085	###	###	###	###
2010-May-03 Mon	1.385	1.44	###	###	287,822	###	33.0	33.0	0.0
2010-Apr-30 Fri	###	###	###	###			28.0	28.0	0.0
2010-Apr-29 Thu	###	###	###	###			79.2	79.2	0.0
2010-Apr-28 Wed	###	1.41	###	1.41	95,520	67,341	###	###	###
2010-Apr-27 Tue	1.4	1.4	###	###			###	###	0.0
2010-Apr-23 Fri	1.41	1.55	###	1.4	173,186	###	28.8	28.8	###
2010-Apr-22 Thu	1.45	1.48	###	###			7.0	7.0	0.0
2010-Apr-21 Wed	1.45	1.5	###	###	116,026	###	###	###	0.0
2010-Apr-20 Tue	###	###	1.44	1.5	473,684	341,052	3.6	3.6	0.1
2010-Apr-19 Mon	###	1.4	###	###	148,249	103,774	96.5	96.5	0.0
2010-Apr-16 Fri	1.25	###	1.22	1.25			###	###	###
2010-Apr-15 Thu	1.22	1.25	1.22	1.22			###	###	0.1
2010-Apr-14 Wed	###	1.22	###	1.2			###	###	0.1
2010-Apr-13 Tue	###	###	###	###			78.8	78.8	0.0
2010-Apr-12 Mon	###	###	###	###			###	###	0.0
2010-Apr-09 Fri	###	###	###	###			###	###	0.0
2010-Apr-08 Thu	###	###	###	###			###	###	0.0
2010-Apr-07 Wed	###	###	###	###			###	###	0.0
2010-Apr-06 Tue	###	###	###	###			80.8	80.8	0.0
2010-Apr-01 Thu	###	###	###	###	16,650	0	63.3	63.3	0.0
2010-Mar-31 Wed	###	###	###	###	0				0.0
2010-Mar-30 Tue	###	###	###	###			###	###	0.0
2010-Mar-29 Mon	###	###	###	###	0				0.0
2010-Mar-26 Fri	###	###	###	###	0				0.0
2010-Mar-25 Thu	###	###	###	###			###	###	0.0
2010-Mar-24 Wed	###	###	###	###	30,974	0	###	###	0.0
2010-Mar-23 Tue	###	###	###	###	1,026	0	83.6	83.6	0.0
2010-Mar-22 Mon	###	###	###	###			23.0	23.0	0.0
2010-Mar-19 Fri	###	###	###	###			###	###	0.0
2010-Mar-18 Thu	###	###	###	###			###	###	0.0
2010-Mar-17 Wed	###	###	###	###			9.6	9.6	0.0
2010-Mar-16 Tue	###	###	###	###			73.3	73.3	0.0
2010-Mar-15 Mon	###	###	###	###	0				0.0
2010-Mar-12 Fri	###	###	###	###			###	###	0.0
2010-Mar-11 Thu	###	###	###	###			74.3	74.3	0.0
2010-Mar-10 Wed	###	###	###	###			###	###	0.0
2010-Mar-09 Tue	###	###	###	###	19,888	0	###	###	0.0
2010-Mar-08 Mon	###	###	###	###			71.3	71.3	0.0
2010-Mar-05 Fri	###	###	###	###	0				0.0
2010-Mar-04 Thu	###	###	###	###			74.0	74.0	0.0
2010-Mar-03 Wed	###	###	###	###	0				0.0
2010-Mar-02 Tue	###	###	###	###			75.1	75.1	0.0
2010-Mar-01 Mon	###	###	###	###			###	###	0.0
2010-Feb-26 Fri	###	###	###	###			4.9	4.9	0.0
2010-Feb-25 Thu	###	###	###	###			###	###	0.0
2010-Feb-24 Wed	###	###	###	###			5.8	5.8	0.0
2010-Feb-23 Tue	###	###	###	###	0				0.0
2010-Feb-22 Mon	###	###	###	###	0				0.0
2010-Feb-19 Fri	###	###	###	###	24,250	0	91.2	91.2	0.0
2010-Feb-18 Thu	###	###	1.125	1.125	20,222	11,374	###	###	###
2010-Feb-17 Wed	1.125	1.125	1.125	1.125	0				###
2010-Feb-16 Tue	###	###	1.125	1.125			32.6	32.6	###
2010-Feb-15 Mon	###	###	###	###			74.2	74.2	0.0
2010-Feb-12 Fri	###	###	###	###	0				0.0
2010-Feb-11 Thu	###	###	###	###			66.7	66.7	0.0
2010-Feb-10 Wed	###	###	###	###	11,520	0	###	###	0.0
2010-Feb-09 Tue	###	###	###	###			###	###	0.0
2010-Feb-08 Mon	###	###	###	###			71.1	71.1	0.0
2010-Feb-05 Fri	###	###	###	###			###	###	0.0
2010-Feb-04 Thu	###	###	###	###			###	###	0.0
2010-Feb-03 Wed	1.125	1.125	1.125	1.125			71.3	71.3	###
2010-Feb-02 Tue	###	###	###	###	0				0.0
2010-Feb-01 Mon	###	###	###	###			###	###	0.0
2010-Jan-29 Fri	###	###	###	###	75,028	0	93.0	93.0	0.0
2010-Jan-28 Thu	###	###	###	###			95.5	95.5	0.0
2010-Jan-27 Wed	###	###	###	###	39,320	0	10.0	10.0	0.0
2010-Jan-25 Mon	###	###	###	###			61.7	61.7	0.0
2010-Jan-22 Fri	###	###	###	###	10,377	0	64.4	64.4	0.0
2010-Jan-21 Thu	###	###	###	###	44,623	0	###	###	0.0
2010-Jan-20 Wed	###	###	###	###			###	###	0.0
2010-Jan-19 Tue	###	###	###	###			19.5	19.5	0.0
2010-Jan-18 Mon	###	###	###	###	0				0.0
2010-Jan-15 Fri	###	1.22	###	###			5.7	5.7	0.0
2010-Jan-14 Thu	###	###	###	###	15,280	0	###	###	0.0
2010-Jan-13 Wed	###	1.22	###	###			###	###	0.0
2010-Jan-12 Tue	###	###	###	###			87.6	87.6	0.0
2010-Jan-11 Mon	###	###	###	###	23,751	0	###	###	0.0
2010-Jan-08 Fri	###	###	###	###			###	###	0.0
2010-Jan-07 Thu	###	###	###	###			###	###	0.0
2010-Jan-06 Wed	###	###	###	###			65.6	65.6	0.0
2010-Jan-05 Tue	###	###	###	###			84.3	84.3	0.0
2010-Jan-04 Mon	###	###	###	###	14,624	0	23.6	23.6	0.0
2009-Dec-31 Thu	###	###	###	###			64.1	64.1	0.0
2009-Dec-30 Wed	###	###	###	###			72.0	72.0	0.0
2009-Dec-29 Tue	###	###	###	###			9.8	9.8	0.0
2009-Dec-24 Thu	###	###	###	###	31,250	0	64.4	64.4	0.0
2009-Dec-23 Wed	###	###	###	###			62.4	62.4	0.0
2009-Dec-22 Tue	###	###	###	###	0				0.0
2009-Dec-21 Mon	###	###	###	###	0				0.0
2009-Dec-18 Fri	###	###	###	###			###	###	0.0
2009-Dec-17 Thu	###	###	###	###	0				0.0
2009-Dec-16 Wed	###	###	###	###			###	###	0.0
2009-Dec-15 Tue	###	1.2	###	1.2			###	###	0.1
2009-Dec-14 Mon	1.2	1.2	###	###	4,082	2,449	36.4	36.4	0.0
2009-Dec-11 Fri	1.2	1.2	1.2	1.2			###	###	0.1
2009-Dec-10 Thu	1.29	1.29	1.2	1.2	167,744	208,841	###	###	0.1
2009-Dec-09 Wed	1.24	1.24	1.24	1.24			###	###	0.1
2009-Dec-08 Tue	1.27	1.28	1.27	1.28	35,342	###	###	###	###
2009-Dec-07 Mon	1.27	1.29	1.22	1.29			86.4	86.4	0.1
2009-Dec-04 Fri	1.25	1.27	1.25	1.27			###	###	###
2009-Dec-03 Thu	1.26	1.26	1.24	1.25	47,825	59,781	###	###	###
2009-Dec-02 Wed	1.2	1.26	1.2	1.26			93.9	93.9	###
2009-Dec-01 Tue	1.2	1.2	###	1.2			###	###	0.1
2009-Nov-30 Mon	###	1.23	###	1.23	135,159	83,122	###	###	0.1
2009-Nov-27 Fri	###	1.185	###	1.185			###	###	0.1
2009-Nov-26 Thu	###	###	###	###	94,958	0	###	###	0.0
2009-Nov-25 Wed	1	1	1	1			###	###	###
2009-Nov-24 Tue	###	###	###	###			78.5	78.5	0.0
2009-Nov-23 Mon	###	###	###	1			###	###	###
2009-Nov-20 Fri	###	###	###	###			71.2	71.2	0.0
2009-Nov-19 Thu	###	###	###	###	0				0.0
2009-Nov-18 Wed	###	###	###	###			###	###	0.0
2009-Nov-17 Tue	###	###	###	###	0				0.0
2009-Nov-16 Mon	###	###	###	###			3.9	3.9	0.0
2009-Nov-13 Fri	###	###	###	###			###	###	0.0
2009-Nov-12 Thu	###	###	###	###	260,346	0	###	###	0.0
2009-Nov-11 Wed	1.2	1.2	###	###	348,642	209,185	12.3	12.3	0.0
2009-Nov-10 Tue	1.22	1.22	1.21	1.21			###	###	###
2009-Nov-09 Mon	1.25	1.29	1.2	1.25	160,070	199,287	60.0	60.0	###
2009-Nov-06 Fri	1.25	1.25	1.2	1.22	47,520	###	###	###	0.1
2009-Nov-05 Thu	###	1.2	###	###			77.0	77.0	0.0
2009-Nov-04 Wed	###	1.2	###	###			87.5	87.5	0.0
2009-Nov-03 Tue	1.2	1.2	###	###	18,652	###	22.9	22.9	0.0
2009-Nov-02 Mon	1.27	1.27	1.27	1.27	0				###
2009-Oct-30 Fri	1.27	1.27	1.2	1.27	77,554	95,779	###	###	###
2009-Oct-29 Thu	1.29	###	1.27	1.27	165,540	###	###	###	###
2009-Oct-28 Wed	1.25	1.29	1.25	1.28			91.3	91.3	###
2009-Oct-27 Tue	1.2	1.25	1.2	1.25	15,750	###	95.2	95.2	###
2009-Oct-26 Mon	###	###	###	1.25	151,386	0	###	###	###
2009-Oct-23 Fri	###	###	###	###			75.6	75.6	0.0
2009-Oct-22 Thu	###	###	###	###			###	###	0.0
2009-Oct-21 Wed	###	###	###	###			67.4	67.4	0.0
2009-Oct-20 Tue	###	###	###	###			###	###	0.0
2009-Oct-19 Mon	###	###	###	###			###	###	0.0
2009-Oct-16 Fri	###	###	###	###			###	###	0.0
2009-Oct-15 Thu	1.055	###	1.055	###			84.4	84.4	0.0
2009-Oct-14 Wed	###	###	###	###	146,847	0	###	###	0.0
2009-Oct-13 Tue	###	###	###	###			66.3	66.3	0.0
2009-Oct-12 Mon	###	###	###	###			###	###	0.0
2009-Oct-09 Fri	0.83	###	0.83	###			95.6	95.6	0.0
2009-Oct-08 Thu	###	###	0.83	0.83	144,250	###	8.6	8.6	###
2009-Oct-07 Wed	0.88	0.88	###	###			###	###	0.0
2009-Oct-06 Tue	###	###	###	###	12,042	0	74.7	74.7	0.0
2009-Oct-05 Mon	0.85	###	0.85	###	39,750	###	###	###	0.0
2009-Oct-02 Fri	0.79	0.79	0.79	0.79			###	###	###
2009-Oct-01 Thu	0.75	0.75	0.75	0.75	0				###
2009-Sep-30 Wed	0.75	0.76	0.75	0.75	189,051	###	68.2	68.2	###
2009-Sep-29 Tue	###	###	0.8	0.8			0.8	0.8	0.1
2009-Sep-28 Mon	0.8	###	0.8	###			99.3	99.3	0.0
2009-Sep-25 Fri	###	0.8	###	0.8	216,752	###	99.2	99.2	0.1
2009-Sep-24 Thu	###	###	###	###			96.3	96.3	0.0
2009-Sep-23 Wed	###	###	###	###	0				0.0
2009-Sep-22 Tue	###	###	###	###			4.8	4.8	0.0
2009-Sep-21 Mon	0.7	0.7	###	###			###	###	0.0
2009-Sep-18 Fri	0.7	0.7	0.7	0.7			64.5	64.5	###
2009-Sep-17 Thu	###	0.7	###	0.7			66.5	66.5	###
2009-Sep-16 Wed	###	###	###	###			###	###	0.0
2009-Sep-15 Tue	0.56	###	0.56	###			94.5	94.5	0.0
2009-Sep-14 Mon	0.475	0.5	0.475	0.475	13,620	###	###	###	###
2009-Sep-11 Fri	0.44	0.475	0.44	0.475			###	###	###
2009-Sep-10 Thu	0.42	0.42	0.42	0.42			###	###	###
2009-Sep-09 Wed	0.4	0.4	0.4	0.4			71.1	71.1	0.0
2009-Sep-08 Tue	0.44	0.45	0.44	0.45	16,479	###	78.2	78.2	0.0
2009-Sep-07 Mon	0	0	0	0	0				0.0
2009-Sep-04 Fri	0.4	0.4	0.4	0.4			68.7	68.7	0.0
2009-Sep-03 Thu	0.4	0.4	0.4	0.4			62.0	62.0	0.0
2009-Sep-02 Wed	0.43	0.43	0.4	0.4	170,245	70,651	4.3	4.3	0.0
2009-Sep-01 Tue	0.43	0.43	0.43	0.43	0				###
2009-Aug-31 Mon	0.43	0.43	0.43	0.43	3,750	###	72.3	72.3	###
2009-Aug-28 Fri	0.44	0.44	0.44	0.44	5,521	2,429	###	###	###
2009-Aug-27 Thu	0.43	0.43	0.43	0.43	0				###
2009-Aug-26 Wed	0.42	0.43	0.42	0.43			###	###	###
2009-Aug-25 Tue	0.42	0.42	0.42	0.42	11,479	4,821	###	###	###
2009-Aug-24 Mon	###	###	###	###	0				0.0
2009-Aug-21 Fri	0.425	0.425	###	###			13.7	13.7	0.0
2009-Aug-20 Thu	0.425	0.425	0.425	0.425			73.6	73.6	###
2009-Aug-19 Wed	0.425	0.425	0.425	0.425	0				###
2009-Aug-18 Tue	0.425	0.425	0.425	0.425	24,847	10,559	70.3	70.3	###
2009-Aug-17 Mon	0.425	0.425	0.425	0.425	0				###
2009-Aug-14 Fri	0.45	0.45	0.425	0.425			###	###	###
2009-Aug-13 Thu	0.45	0.45	0.45	0.45	0				0.0
2009-Aug-12 Wed	0.45	0.45	0.45	0.45			67.4	67.4	0.0
2009-Aug-11 Tue	0.45	0.45	0.45	0.45			###	###	0.0
2009-Aug-10 Mon	0.425	0.425	0.425	0.425			###	###	###
2009-Aug-07 Fri	0.45	0.45	0.45	0.45	4,372	###	###	###	0.0
2009-Aug-06 Thu	0.43	0.43	0.43	0.43	0				###
2009-Aug-05 Wed	0.43	0.43	0.43	0.43	0				###
2009-Aug-04 Tue	0.43	0.43	0.43	0.43			###	###	###
2009-Aug-03 Mon	0.43	0.43	0.43	0.43			66.6	66.6	###
2009-Jul-31 Fri	0.45	0.45	0.45	0.45	5,255	###	65.1	65.1	0.0
2009-Jul-30 Thu	0.45	0.45	0.45	0.45	0				0.0
2009-Jul-29 Wed	0.45	0.45	0.45	0.45	0				0.0
2009-Jul-28 Tue	0.45	0.45	0.45	0.45	0				0.0
2009-Jul-27 Mon	0.48	0.5	0.45	0.45			###	###	0.0
2009-Jul-24 Fri	0.5	0.5	0.5	0.5	0				0.0
2009-Jul-23 Thu	0.5	0.5	0.5	0.5	0				0.0
2009-Jul-22 Wed	0.5	0.5	0.5	0.5			###	###	0.0
2009-Jul-21 Tue	0.56	0.56	0.56	0.56	0				###
2009-Jul-20 Mon	0.56	0.56	0.56	0.56	0				###
2009-Jul-17 Fri	0.56	0.56	0.56	0.56	0				###
2009-Jul-16 Thu	0.56	0.56	0.56	0.56	0				###
2009-Jul-15 Wed	0.56	0.56	0.56	0.56			62.4	62.4	###
2009-Jul-14 Tue	0.5	0.5	0.5	0.5			64.7	64.7	0.0
2009-Jul-13 Mon	0.57	0.57	0.57	0.57	0				###
2009-Jul-10 Fri	0.57	0.57	0.57	0.57	0				###
2009-Jul-09 Thu	0.57	0.57	0.57	0.57	5	2	66.8	66.8	###
2009-Jul-08 Wed	0.5	0.5	0.5	0.5	0				0.0
2009-Jul-07 Tue	0.5	0.5	0.5	0.5			77.9	77.9	0.0
2009-Jul-06 Mon	0.55	0.55	0.55	0.55			###	###	###
2009-Jul-03 Fri	0.56	0.56	0.56	0.56	0				###
2009-Jul-02 Thu	0.56	0.56	0.56	0.56			###	###	###
2009-Jul-01 Wed	0.55	0.55	0.55	0.55	0				###
2009-Jun-30 Tue	0.55	0.55	0.55	0.55			70.2	70.2	###
2009-Jun-29 Mon	0.57	0.57	0.57	0.57	0				###
2009-Jun-26 Fri	0.57	0.57	0.57	0.57			69.2	69.2	###
2009-Jun-25 Thu	0.58	0.58	0.57	0.57			23.4	23.4	###
2009-Jun-24 Wed	0.58	0.58	0.58	0.58			###	###	###
2009-Jun-23 Tue	0.58	###	0.58	###			###	###	0.0
2009-Jun-22 Mon	0.58	0.58	0.58	0.58	0				###
2009-Jun-19 Fri	###	###	0.57	0.58			11.8	11.8	###
2009-Jun-18 Thu	###	0.645	###	0.645			###	###	###
2009-Jun-17 Wed	###	###	0.58	0.58	58,750	###	###	###	###
2009-Jun-16 Tue	###	###	###	###			###	###	0.0
2009-Jun-15 Mon	0.645	0.645	0.645	0.645			74.1	74.1	###
2009-Jun-12 Fri	###	###	0.58	0.58			15.6	15.6	###
2009-Jun-11 Thu	###	###	###	###			1.5	1.5	0.0
2009-Jun-10 Wed	###	###	###	###			###	###	0.0
2009-Jun-09 Tue	###	###	###	###	0				0.0
2009-Jun-05 Fri	###	###	###	###			69.9	69.9	0.0
2009-Jun-04 Thu	###	###	###	###	38,670	0	91.5	91.5	0.0
2009-Jun-03 Wed	###	###	###	###			80.1	80.1	0.0
2009-Jun-02 Tue	###	###	###	###			23.9	23.9	0.0
2009-Jun-01 Mon	###	###	###	###			61.6	61.6	0.0
2009-May-29 Fri	###	###	0.57	0.57			8.1	8.1	###
2009-May-28 Thu	###	###	###	###			71.4	71.4	0.0
2009-May-27 Wed	###	###	###	###	2,177	0	###	###	0.0
2009-May-26 Tue	###	###	###	###	5,683	0	70.3	70.3	0.0
2009-May-25 Mon	###	###	###	###			###	###	0.0
2009-May-22 Fri	###	###	0.56	###			91.8	91.8	0.0
2009-May-21 Thu	0.56	###	0.56	###			###	###	0.0
2009-May-20 Wed	0.55	0.55	0.55	0.55	17,546	9,650	74.2	74.2	###
2009-May-19 Tue	0.55	0.55	0.55	0.55			###	###	###
2009-May-18 Mon	0.5	0.5	0.5	0.5	0				0.0
2009-May-15 Fri	0.5	0.5	0.5	0.5	0				0.0
2009-May-14 Thu	0.545	0.545	0.5	0.5			7.1	7.1	0.0
2009-May-13 Wed	0.525	0.525	0.5	0.5			10.3	10.3	0.0
2009-May-12 Tue	###	###	###	###	0				0.0
2009-May-11 Mon	0.55	0.55	###	###			###	###	0.0
2009-May-08 Fri	0.55	0.55	0.55	0.55			###	###	###
2009-May-07 Thu	0.5	0.56	0.5	0.56			94.7	94.7	###
2009-May-06 Wed	0.51	0.52	0.51	0.52	64,840	###	###	###	0.0
2009-May-05 Tue	0.47	0.51	0.46	0.51			93.6	93.6	###
2009-May-04 Mon	0.45	0.45	0.45	0.45			###	###	0.0
2009-May-01 Fri	0.45	0.45	0.45	0.45			###	###	0.0
2009-Apr-30 Thu	0.48	0.48	0.48	0.48	0				0.0
2009-Apr-29 Wed	0.48	0.48	0.48	0.48			64.1	64.1	0.0
2009-Apr-28 Tue	0.5	0.5	0.5	0.5			70.1	70.1	0.0
2009-Apr-27 Mon	0.46	0.46	0.46	0.46	0				0.0
2009-Apr-24 Fri	0.46	0.46	0.46	0.46	0				0.0
2009-Apr-23 Thu	0.46	0.46	0.46	0.46	11,650	5,359	###	###	0.0
2009-Apr-22 Wed	0.46	0.46	0.46	0.46			72.6	72.6	0.0
2009-Apr-21 Tue	0.44	0.445	0.44	0.445	3,950	1,747	###	###	###
2009-Apr-20 Mon	###	###	###	###	0				0.0
2009-Apr-17 Fri	###	###	###	###	0				0.0
2009-Apr-16 Thu	###	###	###	###	0				0.0
2009-Apr-15 Wed	###	###	###	###	0				0.0
2009-Apr-14 Tue	###	###	###	###			###	###	0.0
2009-Apr-09 Thu	###	###	###	###	0				0.0
2009-Apr-08 Wed	###	###	###	###	0				0.0
2009-Apr-07 Tue	0.5	0.5	###	###			###	###	0.0
2009-Apr-06 Mon	0.51	0.51	0.51	0.51	0				###
2009-Apr-03 Fri	0.42	0.51	0.4	0.51			###	###	###
2009-Apr-02 Thu	0.4	0.42	0.4	0.42			85.2	85.2	###
2009-Apr-01 Wed	0.4	0.4	0.4	0.4			70.0	70.0	0.0
2009-Mar-31 Tue	0.4	0.4	0.4	0.4			###	###	0.0
2009-Mar-30 Mon	0.4	0.4	0.4	0.4	0				0.0
2009-Mar-27 Fri	0.4	0.4	0.4	0.4	0				0.0
2009-Mar-26 Thu	0.4	0.4	0.4	0.4	0				0.0
2009-Mar-25 Wed	0.4	0.4	0.4	0.4			###	###	0.0
2009-Mar-24 Tue	###	###	###	###	0				0.0
2009-Mar-23 Mon	###	###	###	###			###	###	0.0
2009-Mar-20 Fri	###	###	###	###			###	###	0.0
2009-Mar-19 Thu	0.28	0.28	0.28	0.28	0				###
2009-Mar-18 Wed	0.28	0.28	0.28	0.28	3,625	###	###	###	###
2009-Mar-17 Tue	###	###	###	###	0				0.0
2009-Mar-16 Mon	###	###	###	###			###	###	0.0
2009-Mar-13 Fri	###	###	0.28	0.28			1.0	1.0	###
2009-Mar-12 Thu	0.27	0.27	0.27	0.27	0				###
2009-Mar-11 Wed	0.27	0.27	0.27	0.27	7,375	###	###	###	###
2009-Mar-10 Tue	0.27	0.27	0.27	0.27			72.9	72.9	###
2009-Mar-09 Mon	0.28	0.28	0.28	0.28			###	###	###
2009-Mar-06 Fri	0.28	0.28	0.28	0.28			###	###	###
2009-Mar-05 Thu	0.27	0.27	0.27	0.27			73.5	73.5	###
2009-Mar-04 Wed	###	###	###	###	1,683	0	###	###	0.0
2009-Mar-03 Tue	0.27	0.27	0.27	0.27	0				###
2009-Mar-02 Mon	0.28	0.28	0.27	0.27			22.6	22.6	###
2009-Feb-27 Fri	###	###	###	###			67.4	67.4	0.0
2009-Feb-26 Thu	###	###	###	###	69,750	0	###	###	0.0
2009-Feb-25 Wed	###	###	###	###	0				0.0
2009-Feb-24 Tue	###	###	###	###			###	###	0.0
2009-Feb-23 Mon	###	###	###	###	0				0.0
2009-Feb-20 Fri	###	###	###	###			78.4	78.4	0.0
2009-Feb-19 Thu	###	###	###	###			###	###	0.0
2009-Feb-18 Wed	###	###	###	###			###	###	0.0
2009-Feb-17 Tue	###	###	###	###	250	0	79.0	79.0	0.0
2009-Feb-16 Mon	###	###	###	###			96.5	96.5	0.0
2009-Feb-13 Fri	0.42	0.42	0.42	0.42	0				###
2009-Feb-12 Thu	0.42	0.42	0.42	0.42	0				###
2009-Feb-11 Wed	0.42	0.42	0.42	0.42	0				###
2009-Feb-10 Tue	0.42	0.42	0.42	0.42	0				###
2009-Feb-09 Mon	0.42	0.42	0.42	0.42	0				###
2009-Feb-06 Fri	0.42	0.42	0.42	0.42	0				###
2009-Feb-05 Thu	0.475	0.475	0.42	0.42			2.6	2.6	###
2009-Feb-04 Wed	0.45	0.45	0.45	0.45	0				0.0
2009-Feb-03 Tue	0.46	0.46	0.45	0.45			###	###	0.0
2009-Feb-02 Mon	0.47	0.47	0.47	0.47	0				###
2009-Jan-30 Fri	0.47	0.47	0.47	0.47			66.9	66.9	###
2009-Jan-29 Thu	0.47	0.47	0.47	0.47			###	###	###
2009-Jan-28 Wed	0.46	0.46	0.46	0.46	0				0.0
2009-Jan-27 Tue	0.46	0.46	0.46	0.46			75.1	75.1	0.0
2009-Jan-23 Fri	0.49	0.49	0.43	0.46			###	###	0.0
2009-Jan-22 Thu	0.49	0.49	0.49	0.49			76.2	76.2	###
2009-Jan-21 Wed	0.5	0.5	0.49	0.49			26.2	26.2	###
2009-Jan-20 Tue	0.52	0.52	0.5	0.5			21.6	21.6	0.0
2009-Jan-19 Mon	0.52	0.52	0.52	0.52			77.2	77.2	0.0
2009-Jan-16 Fri	0.51	0.52	0.51	0.52	21,420	###	80.6	80.6	0.0
2009-Jan-15 Thu	0.5	0.5	0.5	0.5			81.0	81.0	0.0
2009-Jan-14 Wed	0.49	0.49	0.49	0.49	580	284	67.8	67.8	###
2009-Jan-13 Tue	0.48	0.48	0.48	0.48	19,650	###	###	###	0.0
2009-Jan-12 Mon	0.49	0.5	0.49	0.5	28,023	13,871	###	###	0.0
2009-Jan-09 Fri	###	###	###	###	0				0.0
2009-Jan-08 Thu	###	###	0.46	###			93.8	93.8	0.0
2009-Jan-07 Wed	0.42	0.42	0.42	0.42	0				###
2009-Jan-06 Tue	0.45	0.45	0.42	0.42	55,442	###	###	###	###
2009-Jan-05 Mon	0.45	0.45	0.45	0.45			###	###	0.0
2009-Jan-02 Fri	0.41	0.41	0.41	0.41	0				###
2008-Dec-31 Wed	0.41	0.41	0.41	0.41	0				###
2008-Dec-30 Tue	0.41	0.41	0.41	0.41	23,389	9,589	61.2	61.2	###
2008-Dec-29 Mon	0.43	0.43	0.43	0.43	0				###
2008-Dec-24 Wed	0.43	0.43	0.43	0.43			63.7	63.7	###
2008-Dec-23 Tue	0.4	0.45	0.4	0.45			97.1	97.1	0.0
2008-Dec-22 Mon	###	###	###	###	0				0.0
2008-Dec-19 Fri	###	###	###	###			###	###	0.0
2008-Dec-18 Thu	###	###	###	###	0				0.0
2008-Dec-17 Wed	###	###	###	###	0				0.0
2008-Dec-16 Tue	###	###	###	###			###	###	0.0
2008-Dec-15 Mon	###	###	###	###			68.2	68.2	0.0
2008-Dec-12 Fri	###	###	###	###			###	###	0.0
2008-Dec-11 Thu	0.28	0.28	0.28	0.28			###	###	###
2008-Dec-10 Wed	0.28	0.28	0.28	0.28			66.9	66.9	###
2008-Dec-09 Tue	0.28	0.28	0.28	0.28			76.3	76.3	###
2008-Dec-08 Mon	0.28	0.28	0.28	0.28	0				###
2008-Dec-05 Fri	0.28	0.28	0.28	0.28			###	###	###
2008-Dec-04 Thu	0.29	0.29	0.29	0.29	24,482	###	###	###	###
2008-Dec-03 Wed	0.24	0.24	0.24	0.24	2,083	###	###	###	0.0
2008-Dec-02 Tue	0.24	0.24	0.24	0.24			75.9	75.9	0.0
2008-Dec-01 Mon	0.23	0.23	0.23	0.23	0				###
2008-Nov-28 Fri	0.24	0.24	0.23	0.23			12.6	12.6	###
2008-Nov-27 Thu	0.21	0.21	0.21	0.21			###	###	###
2008-Nov-26 Wed	0.22	0.22	0.21	0.21			21.1	21.1	###
2008-Nov-25 Tue	0.22	0.22	0.22	0.22	0				0.0
2008-Nov-24 Mon	0.22	0.22	0.22	0.22			###	###	0.0
2008-Nov-21 Fri	0.23	0.23	0.23	0.23			67.6	67.6	###
2008-Nov-20 Thu	0.25	0.25	0.25	0.25			77.9	77.9	0.0
2008-Nov-19 Wed	0.25	0.25	0.23	0.23			15.1	15.1	###
2008-Nov-18 Tue	0.26	0.26	0.25	0.25			###	###	0.0
2008-Nov-17 Mon	0.26	###	0.26	###	10,050	###	###	###	0.0
2008-Nov-14 Fri	0.22	0.22	0.22	0.22	0				0.0
2008-Nov-13 Thu	0.255	0.255	0.22	0.22			2.8	2.8	0.0
2008-Nov-12 Wed	0.22	0.255	0.22	0.255			###	###	0.0
2008-Nov-11 Tue	0.255	0.255	0.255	0.255	1,170	###	###	###	0.0
2008-Nov-10 Mon	0.255	0.255	0.255	0.255	0				0.0
2008-Nov-07 Fri	0.255	0.255	0.255	0.255			70.9	70.9	0.0
2008-Nov-06 Thu	0.255	0.255	0.25	0.255	144,180	###	81.2	81.2	0.0
2008-Nov-05 Wed	0.21	0.21	0.21	0.21	0				###
2008-Nov-04 Tue	0.21	0.21	0.21	0.21	0				###
2008-Nov-03 Mon	0.26	0.26	0.21	0.21			###	###	###
2008-Oct-31 Fri	0.26	0.26	0.26	0.26	0				0.0
2008-Oct-30 Thu	0.26	0.26	0.26	0.26	0				0.0
2008-Oct-29 Wed	0.26	0.26	0.26	0.26	26,950	###	###	###	0.0
2008-Oct-28 Tue	0.25	0.26	0.25	0.26			88.8	88.8	0.0
2008-Oct-27 Mon	0.24	0.24	0.24	0.24	0				0.0
2008-Oct-24 Fri	0.24	0.24	0.24	0.24			###	###	0.0
2008-Oct-23 Thu	0.23	0.23	0.2	0.2			4.9	4.9	0.0
2008-Oct-22 Wed	0.23	0.23	0.23	0.23	0				###
2008-Oct-21 Tue	0.22	0.23	0.22	0.23			86.7	86.7	###
2008-Oct-20 Mon	0.2	0.2	0.2	0.2	5,945	1,189	###	###	0.0
2008-Oct-17 Fri	0.2	0.2	0.2	0.2	0				0.0
2008-Oct-16 Thu	0.2	0.2	0.2	0.2	0				0.0
2008-Oct-15 Wed	0.2	0.2	0.2	0.2	0				0.0
2008-Oct-14 Tue	0.25	0.25	0.2	0.2			###	###	0.0
2008-Oct-13 Mon	0.25	0.25	###	0.2			1.6	1.6	0.0
2008-Oct-10 Fri	0.2	0.2	0.2	0.2			86.0	86.0	0.0
2008-Oct-09 Thu	###	###	0.2	0.2			###	###	0.0
2008-Oct-08 Wed	###	###	###	###			###	###	0.0
2008-Oct-07 Tue	0.355	0.355	###	###			3.1	3.1	0.0
2008-Oct-06 Mon	0.355	0.355	0.355	0.355			88.9	88.9	0.0
2008-Oct-03 Fri	0.355	0.355	0.355	0.355			###	###	0.0
2008-Oct-02 Thu	###	###	###	###	0				0.0
2008-Oct-01 Wed	###	###	###	###	0				0.0
2008-Sep-30 Tue	###	###	###	###			###	###	0.0
2008-Sep-29 Mon	###	###	###	###			83.0	83.0	0.0
2008-Sep-26 Fri	###	###	###	###	0				0.0
2008-Sep-25 Thu	###	###	###	###	0				0.0
2008-Sep-24 Wed	###	###	###	###	0				0.0
2008-Sep-23 Tue	###	###	###	###			###	###	0.0
2008-Sep-22 Mon	###	###	###	###			###	###	0.0
2008-Sep-19 Fri	###	###	###	###	0				0.0
2008-Sep-18 Thu	0.4	0.4	###	###			12.7	12.7	0.0
2008-Sep-17 Wed	0.42	0.42	0.4	0.4			###	###	0.0
2008-Sep-16 Tue	0.44	0.44	0.44	0.44	0				###
2008-Sep-15 Mon	0.44	0.44	0.44	0.44			81.6	81.6	###
2008-Sep-12 Fri	0.43	0.43	0.43	0.43	0				###
2008-Sep-11 Thu	0.41	0.43	0.4	0.43			###	###	###
2008-Sep-10 Wed	0.41	0.41	0.41	0.41			###	###	###
2008-Sep-09 Tue	0.41	0.41	0.41	0.41			###	###	###
2008-Sep-08 Mon	0.4	0.4	0.4	0.4	0				0.0
2008-Sep-05 Fri	0.4	0.4	0.4	0.4	0				0.0
2008-Sep-04 Thu	0.4	0.4	0.4	0.4			###	###	0.0
2008-Sep-03 Wed	0.4	0.42	0.4	0.42			94.1	94.1	###
2008-Sep-02 Tue	###	###	0.4	0.4	17,750	3,550	21.9	21.9	0.0
2008-Sep-01 Mon	0.42	0.42	0.42	0.42	0				###
2008-Aug-29 Fri	0.42	0.42	0.42	0.42			###	###	###
2008-Aug-28 Thu	0.4	0.42	0.4	0.42			91.5	91.5	###
2008-Aug-27 Wed	0.4	0.4	0.4	0.4			71.1	71.1	0.0
2008-Aug-26 Tue	###	###	###	###	0				0.0
2008-Aug-25 Mon	###	###	###	###	7,443	0	###	###	0.0
2008-Aug-22 Fri	###	###	###	###	0				0.0
2008-Aug-21 Thu	###	###	###	###			76.0	76.0	0.0
2008-Aug-20 Wed	###	###	###	###	0				0.0
2008-Aug-19 Tue	###	###	###	###	27,070	0	###	###	0.0
2008-Aug-18 Mon	###	###	###	###	0				0.0
2008-Aug-15 Fri	###	###	###	###	0				0.0
2008-Aug-14 Thu	###	###	###	###	0				0.0
2008-Aug-13 Wed	###	###	###	###			###	###	0.0
2008-Aug-12 Tue	###	###	###	###	0				0.0
2008-Aug-11 Mon	###	###	###	###			###	###	0.0
2008-Aug-08 Fri	###	###	###	###			###	###	0.0
2008-Aug-07 Thu	###	###	###	###	0				0.0
2008-Aug-06 Wed	###	###	###	###	59,888	0	###	###	0.0
2008-Aug-05 Tue	0	0	0	0	0				0.0
2008-Aug-04 Mon	###	###	###	###	470	0	###	###	0.0
2008-Aug-01 Fri	0	0	0	0	0				0.0
2008-Jul-31 Thu	###	###	###	###			###	###	0.0
2008-Jul-30 Wed	0	0	0	0	0				0.0
2008-Jul-29 Tue	###	###	###	###	1,248	0	76.2	76.2	0.0
2008-Jul-28 Mon	###	###	###	###			78.9	78.9	0.0
2008-Jul-25 Fri	0	0	0	0	0				0.0
2008-Jul-24 Thu	###	###	###	###			###	###	0.0
2008-Jul-23 Wed	0	0	0	0	0				0.0
2008-Jul-22 Tue	###	###	###	###			###	###	0.0
2008-Jul-21 Mon	###	###	###	###			99.6	99.6	0.0
2008-Jul-18 Fri	###	###	###	###			###	###	0.0
2008-Jul-17 Thu	0	0	0	0	0				0.0
2008-Jul-16 Wed	0	0	0	0	0				0.0
2008-Jul-15 Tue	0.4	0.4	0.4	0.4	2,950	1,180	81.1	81.1	0.0
2008-Jul-14 Mon	0	0	0	0	0				0.0
2008-Jul-11 Fri	0	0	0	0	0				0.0
2008-Jul-10 Thu	0	0	0	0	0				0.0
2008-Jul-09 Wed	###	###	###	###			###	###	0.0
2008-Jul-08 Tue	###	###	###	###	888	0	81.0	81.0	0.0
2008-Jul-07 Mon	###	###	###	###			89.6	89.6	0.0
2008-Jul-04 Fri	###	###	###	###			###	###	0.0
2008-Jul-03 Thu	0	0	0	0	0				0.0
2008-Jul-02 Wed	0.325	0.325	###	###			12.3	12.3	0.0
2008-Jul-01 Tue	###	###	###	###	0				0.0
2008-Jun-30 Mon	###	###	###	###	113,224	0	###	###	0.0
2008-Jun-27 Fri	###	###	###	###			6.7	6.7	0.0
2008-Jun-26 Thu	###	###	###	0.325			5.5	5.5	###
2008-Jun-25 Wed	###	###	###	###			###	###	0.0
2008-Jun-24 Tue	###	###	###	###	0				0.0
2008-Jun-23 Mon	###	###	###	###	0				0.0
2008-Jun-20 Fri	0.43	0.43	###	###			###	###	0.0
2008-Jun-19 Thu	0.43	0.43	0.43	0.43	0				###
2008-Jun-18 Wed	0.45	0.45	0.43	0.43	83,842	###	###	###	###
2008-Jun-17 Tue	0.45	0.45	0.45	0.45			66.5	66.5	0.0
2008-Jun-16 Mon	0.43	0.43	0.43	0.43			###	###	###
2008-Jun-13 Fri	0.43	0.43	0.43	0.43	0				###
2008-Jun-12 Thu	0.43	0.43	0.43	0.43	0				###
2008-Jun-11 Wed	0.44	0.44	0.43	0.43	54,870	###	26.4	26.4	###
2008-Jun-10 Tue	0.5	0.5	0.43	0.43	67,370	31,327	1.2	1.2	###
2008-Jun-06 Fri	0.51	0.51	0.5	0.5			25.6	25.6	0.0
2008-Jun-05 Thu	0.5	0.5	0.5	0.5			75.9	75.9	0.0
2008-Jun-04 Wed	###	0.55	0.5	0.5			33.7	33.7	0.0
2008-Jun-03 Tue	###	###	###	###			###	###	0.0
2008-Jun-02 Mon	###	###	###	###			73.2	73.2	0.0
2008-May-30 Fri	0.56	0.56	###	###			2.5	2.5	0.0
2008-May-29 Thu	0.645	###	###	###	50,550	0	###	###	0.0
2008-May-28 Wed	###	###	###	###	527	0	75.8	75.8	0.0
2008-May-27 Tue	0.59	###	0.59	###			###	###	0.0
2008-May-26 Mon	0.5	###	0.5	###			98.9	98.9	0.0
2008-May-23 Fri	0.55	0.55	0.55	0.55	0				###
2008-May-22 Thu	0.55	0.55	0.55	0.55	0				###
2008-May-21 Wed	0.52	0.55	0.51	0.55			91.5	91.5	###
2008-May-20 Tue	0.58	0.58	0.58	0.58	0				###
2008-May-19 Mon	0.58	0.58	0.58	0.58			67.2	67.2	###
2008-May-16 Fri	###	###	###	0.58			###	###	###
2008-May-15 Thu	0.41	0.45	###	0.45			###	###	0.0
2008-May-14 Wed	0.4	0.4	###	0.4			65.8	65.8	0.0
2008-May-13 Tue	0.4	0.4	0.4	0.4			###	###	0.0
2008-May-12 Mon	0.4	0.4	0.4	0.4	31,542	###	68.4	68.4	0.0
2008-May-09 Fri	###	0.4	###	0.4			96.2	96.2	0.0
2008-May-08 Thu	0.4	0.4	0.4	0.4	0				0.0
2008-May-07 Wed	0.4	0.4	0.4	0.4			###	###	0.0
2008-May-06 Tue	###	###	###	###			###	###	0.0
2008-May-05 Mon	0.41	0.41	0.41	0.41	0				###
2008-May-02 Fri	###	0.41	###	0.41	47,850	###	###	###	###
2008-May-01 Thu	###	###	###	###	16,680	0	67.3	67.3	0.0
2008-Apr-30 Wed	0.355	0.355	###	###			22.3	22.3	0.0
2008-Apr-29 Tue	0.355	0.355	###	0.355			70.4	70.4	0.0
2008-Apr-28 Mon	###	###	0.355	0.355			###	###	0.0
2008-Apr-24 Thu	###	###	###	###			###	###	0.0
2008-Apr-23 Wed	###	###	###	###	0				0.0
2008-Apr-22 Tue	###	###	###	###			###	###	0.0
2008-Apr-21 Mon	###	###	###	###	0				0.0
2008-Apr-18 Fri	###	###	###	###			99.3	99.3	0.0
2008-Apr-17 Thu	0.28	###	0.28	0.28			###	###	###
2008-Apr-16 Wed	0.28	0.29	0.27	0.28	310,750	###	###	###	###
2008-Apr-15 Tue	0.28	0.28	0.28	0.28			65.5	65.5	###
2008-Apr-14 Mon	0.26	0.26	0.26	0.26	0				0.0
2008-Apr-11 Fri	0.29	0.29	0.26	0.26			1.3	1.3	0.0
2008-Apr-10 Thu	0.29	0.29	0.29	0.29	850	246	###	###	###
2008-Apr-09 Wed	###	###	###	###	15,584	0	74.6	74.6	0.0
2008-Apr-08 Tue	0.27	###	0.27	###			97.8	97.8	0.0
2008-Apr-07 Mon	###	###	0.275	0.28			5.0	5.0	###
2008-Apr-04 Fri	###	###	###	###	167,289	0	###	###	0.0
2008-Apr-03 Thu	###	###	###	###	140,085	0	###	###	0.0
2008-Apr-02 Wed	###	0.4	###	0.4			86.5	86.5	0.0
2008-Apr-01 Tue	###	###	###	###			###	###	0.0
2008-Mar-31 Mon	###	###	###	###			68.5	68.5	0.0
2008-Mar-28 Fri	###	###	###	###			3.3	3.3	0.0
2008-Mar-27 Thu	###	0.355	###	###			61.8	61.8	0.0
2008-Mar-26 Wed	###	###	###	###			###	###	0.0
2008-Mar-25 Tue	###	###	###	###			66.6	66.6	0.0
2008-Mar-20 Thu	###	###	###	###	0				0.0
2008-Mar-19 Wed	###	###	###	###			69.1	69.1	0.0
2008-Mar-18 Tue	###	###	###	###	0				0.0
2008-Mar-17 Mon	###	0.4	###	###			88.0	88.0	0.0
2008-Mar-14 Fri	###	###	###	###			15.6	15.6	0.0
2008-Mar-13 Thu	###	###	###	###			94.9	94.9	0.0
2008-Mar-12 Wed	###	0.4	###	0.4	6,180	###	###	###	0.0
2008-Mar-11 Tue	###	###	###	###	3,020	0	76.9	76.9	0.0
2008-Mar-10 Mon	###	###	###	###			77.9	77.9	0.0
2008-Mar-07 Fri	###	0.4	###	###			###	###	0.0
2008-Mar-06 Thu	###	###	###	###	25,750	0	###	###	0.0
2008-Mar-05 Wed	###	0.4	###	0.4			94.1	94.1	0.0
2008-Mar-04 Tue	0.4	0.4	###	###			###	###	0.0
2008-Mar-03 Mon	0.4	0.4	0.4	0.4			###	###	0.0
2008-Feb-29 Fri	0.4	0.4	0.4	0.4			###	###	0.0
2008-Feb-28 Thu	0.4	0.4	0.4	0.4			70.8	70.8	0.0
2008-Feb-27 Wed	0.4	0.4	0.4	0.4	0				0.0
2008-Feb-26 Tue	0.4	0.4	0.4	0.4			###	###	0.0
2008-Feb-25 Mon	0.41	0.45	###	0.4			20.7	20.7	0.0
2008-Feb-22 Fri	0.41	0.41	0.41	0.41			###	###	###
2008-Feb-21 Thu	0.41	0.41	0.41	0.41	0				###
2008-Feb-20 Wed	0.41	0.41	0.41	0.41	0				###
2008-Feb-19 Tue	0.41	0.41	0.41	0.41			###	###	###
2008-Feb-18 Mon	0.46	0.48	0.45	0.45			###	###	0.0
2008-Feb-15 Fri	0.45	0.46	0.45	0.46			83.5	83.5	0.0
2008-Feb-14 Thu	0	0	0	0	0				0.0
2008-Feb-13 Wed	0.45	0.45	0.45	0.45			74.0	74.0	0.0
2008-Feb-12 Tue	0.43	0.45	0.43	0.45			###	###	0.0
2008-Feb-11 Mon	0.42	0.42	0.42	0.42			81.6	81.6	###
2008-Feb-08 Fri	0.47	0.47	0.47	0.47			65.7	65.7	###
2008-Feb-07 Thu	0	0	0	0	0				0.0
2008-Feb-06 Wed	0	0	0	0	0				0.0
2008-Feb-05 Tue	0.42	0.42	0.42	0.42			###	###	###
2008-Feb-04 Mon	0	0	0	0	0				0.0
2008-Feb-01 Fri	0.4	0.4	0.4	0.4			###	###	0.0
2008-Jan-31 Thu	0.41	0.41	0.4	0.4	40,170	###	21.6	21.6	0.0
2008-Jan-30 Wed	0.42	0.42	0.42	0.42			###	###	###
2008-Jan-29 Tue	0.42	0.42	0.4	0.41			30.9	30.9	###
2008-Jan-25 Fri	0.47	0.47	0.47	0.47			###	###	###
2008-Jan-24 Thu	0.4	###	0.4	###			###	###	0.0
2008-Jan-23 Wed	0.48	0.48	###	###			1.7	1.7	0.0
2008-Jan-22 Tue	0.48	0.5	0.48	0.5			95.9	95.9	0.0
2008-Jan-21 Mon	0.49	0.49	0.48	0.48			39.5	39.5	0.0
2008-Jan-18 Fri	0.5	###	0.49	0.49			31.3	31.3	###
2008-Jan-17 Thu	0.49	0.5	0.49	0.5	6,370	3,153	81.1	81.1	0.0
2008-Jan-16 Wed	0.5	0.52	0.5	0.52			93.0	93.0	0.0
2008-Jan-15 Tue	0.49	0.5	0.48	0.5			###	###	0.0
2008-Jan-14 Mon	0.5	0.5	0.48	0.48			###	###	0.0
2008-Jan-11 Fri	0.51	0.51	0.51	0.51			80.6	80.6	###
2008-Jan-10 Thu	0.48	0.49	0.48	0.485			###	###	0.0
2008-Jan-09 Wed	0.49	0.49	0.49	0.49			73.4	73.4	###
2008-Jan-08 Tue	0.49	0.49	0.49	0.49	10,180	4,988	###	###	###
2008-Jan-07 Mon	0.49	0.49	0.49	0.49			77.1	77.1	###
2008-Jan-04 Fri	0.5	0.5	0.5	0.5			66.8	66.8	0.0
2008-Jan-03 Thu	0.5	0.5	0.5	0.5			###	###	0.0
2008-Jan-02 Wed	0	0	0	0	0				0.0
2007-Dec-31 Mon	0.5	0.5	0.5	0.5			###	###	0.0
2007-Dec-28 Fri	0.5	0.52	0.5	###	41,040	###	###	###	0.0
2007-Dec-27 Thu	0.51	0.51	0.5	0.5			###	###	0.0
2007-Dec-24 Mon	0	0	0	0	0				0.0
2007-Dec-21 Fri	###	###	0.5	0.5			13.0	13.0	0.0
2007-Dec-20 Thu	0	0	0	0	0				0.0
2007-Dec-19 Wed	0.525	0.55	0.525	0.525			###	###	0.0
2007-Dec-18 Tue	0.53	0.53	###	0.52			###	###	0.0
2007-Dec-17 Mon	0.57	0.57	0.56	0.56	51,243	28,952	###	###	###
2007-Dec-14 Fri	0	0	0	0	0				0.0
2007-Dec-13 Thu	0	0	0	0	0				0.0
2007-Dec-12 Wed	0	0	0	0	0				0.0
2007-Dec-11 Tue	0.56	0.56	0.56	0.56			68.4	68.4	###
2007-Dec-10 Mon	0	0	0	0	0				0.0
2007-Dec-07 Fri	0.57	0.57	0.56	0.56	10,750	6,073	20.6	20.6	###
2007-Dec-06 Thu	0.58	###	0.58	###			###	###	0.0
2007-Dec-05 Wed	0.57	0.57	0.57	0.57			68.6	68.6	###
2007-Dec-04 Tue	###	###	0.56	###			29.9	29.9	0.0
2007-Dec-03 Mon	0.55	###	0.525	###	243,725	63,977	###	###	0.0
2007-Nov-30 Fri	0.57	0.57	0.55	0.55			10.4	10.4	###
2007-Nov-29 Thu	0.56	0.56	0.55	0.56			###	###	###
2007-Nov-28 Wed	0.56	0.59	0.55	0.55	67,351	###	27.6	27.6	###
2007-Nov-27 Tue	0.59	0.59	0.59	0.59			###	###	0.0
2007-Nov-26 Mon	###	###	0.59	0.59			12.8	12.8	0.0
2007-Nov-23 Fri	###	###	###	###			###	###	0.0
2007-Nov-22 Thu	0.575	###	0.57	###			###	###	0.0
2007-Nov-21 Wed	0.55	0.575	0.55	0.575	8,053	4,529	94.3	94.3	###
2007-Nov-20 Tue	0.53	0.54	0.53	0.54	6,250	3,343	84.0	84.0	0.0
2007-Nov-19 Mon	###	###	0.56	0.56			2.6	2.6	###
2007-Nov-16 Fri	0	0	0	0	0				0.0
2007-Nov-15 Thu	###	###	###	###			###	###	0.0
2007-Nov-14 Wed	0	0	0	0	0				0.0
2007-Nov-13 Tue	###	###	###	###	19,250	0	67.6	67.6	0.0
2007-Nov-12 Mon	###	###	###	###	50,740	0	###	###	0.0
2007-Nov-09 Fri	###	###	###	###	20,250	0	66.8	66.8	0.0
2007-Nov-08 Thu	###	###	###	###			###	###	0.0
2007-Nov-07 Wed	###	###	0.58	###			###	###	0.0
2007-Nov-06 Tue	###	###	###	###			8.5	8.5	0.0
2007-Nov-05 Mon	0	0	0	0	0				0.0
2007-Nov-02 Fri	###	###	###	###			61.3	61.3	0.0
2007-Nov-01 Thu	###	###	###	###	110,429	0	5.3	5.3	0.0
2007-Oct-31 Wed	###	###	###	###	6,250	0	###	###	0.0
2007-Oct-30 Tue	###	###	###	###			###	###	0.0
2007-Oct-29 Mon	###	###	###	###			68.3	68.3	0.0
2007-Oct-26 Fri	0.655	###	###	###			72.7	72.7	0.0
2007-Oct-25 Thu	###	###	0.655	0.655			###	###	###
2007-Oct-24 Wed	###	###	###	###			###	###	0.0
2007-Oct-23 Tue	0.655	###	0.655	###			###	###	0.0
2007-Oct-22 Mon	###	###	###	###			###	###	0.0
2007-Oct-19 Fri	###	###	###	###			68.5	68.5	0.0
2007-Oct-18 Thu	###	###	###	###	10,752	0	91.6	91.6	0.0
2007-Oct-17 Wed	###	###	###	###			34.4	34.4	0.0
2007-Oct-16 Tue	###	###	###	###			66.6	66.6	0.0
2007-Oct-15 Mon	###	###	###	###			15.2	15.2	0.0
2007-Oct-12 Fri	0.675	0.675	0.675	0.675			###	###	0.0
2007-Oct-11 Thu	###	###	0.675	0.675	92,781	###	###	###	0.0
2007-Oct-10 Wed	###	###	###	###			###	###	0.0
2007-Oct-09 Tue	###	0.7	###	0.7	53,450	###	87.9	87.9	###
2007-Oct-08 Mon	0	0	0	0	0				0.0
2007-Oct-05 Fri	0.7	0.7	0.7	0.7			62.8	62.8	###
2007-Oct-04 Thu	0.7	0.7	0.675	0.675			12.2	12.2	0.0
2007-Oct-03 Wed	0.7	###	0.7	###	22,350	7,822	85.2	85.2	0.0
2007-Oct-02 Tue	0.675	0.71	0.675	0.71	43,388	30,046	94.7	94.7	###
2007-Oct-01 Mon	0	0	0	0	0				0.0
2007-Sep-28 Fri	0.7	0.7	0.675	0.7			59.6	59.6	###
2007-Sep-27 Thu	###	0.7	###	0.7			###	###	###
2007-Sep-26 Wed	0.675	###	###	###	63,481	0	66.8	66.8	0.0
2007-Sep-25 Tue	###	0.675	###	0.675			###	###	0.0
2007-Sep-24 Mon	###	###	###	###			21.6	21.6	0.0
2007-Sep-21 Fri	###	###	###	###			61.4	61.4	0.0
2007-Sep-20 Thu	###	0.7	###	###	36,385	###	###	###	0.0
2007-Sep-19 Wed	0	0	0	0	0				0.0
2007-Sep-18 Tue	###	###	###	###	4,346	0	80.0	80.0	0.0
2007-Sep-17 Mon	###	###	###	###			9.3	9.3	0.0
2007-Sep-14 Fri	###	###	###	###	31,581	0	###	###	0.0
2007-Sep-13 Thu	0.7	0.7	###	###			32.1	32.1	0.0
2007-Sep-12 Wed	0.72	0.72	###	###			###	###	0.0
2007-Sep-11 Tue	0.71	0.72	0.71	0.71			###	###	###
2007-Sep-10 Mon	0.73	0.74	0.71	0.74	72,725	52,725	###	###	0.1
2007-Sep-07 Fri	0.75	0.75	0.73	0.73			12.4	12.4	0.1
2007-Sep-06 Thu	0.755	0.755	0.74	0.75			###	###	###
2007-Sep-05 Wed	0.78	0.8	0.755	0.755	65,347	###	###	###	###
2007-Sep-04 Tue	###	###	0.75	0.75			###	###	###
2007-Sep-03 Mon	0.74	0.79	0.73	0.76			86.0	86.0	0.1
2007-Aug-31 Fri	0.73	0.73	0.71	0.72			17.2	17.2	###
2007-Aug-30 Thu	0.73	0.73	0.71	0.71	119,243	85,854	###	###	###
2007-Aug-29 Wed	0.71	0.73	0.7	0.72			71.2	71.2	###
2007-Aug-28 Tue	0.725	0.74	0.685	0.72			###	###	###
2007-Aug-27 Mon	0.85	0.85	###	###	3,152,181	1,339,676	###	###	0.0
2007-Aug-24 Fri	0	0	0	0	0				0.0
2007-Aug-23 Thu	0	0	0	0	0				0.0
2007-Aug-22 Wed	1.5	1.5	1.45	1.45			###	###	###
2007-Aug-21 Tue	1.45	###	1.45	1.49	109,480	79,373	###	###	###
2007-Aug-20 Mon	1.45	1.45	1.45	1.45			###	###	###
2007-Aug-17 Fri	1.45	1.45	1.4	1.4			###	###	###
2007-Aug-16 Thu	1.425	1.425	1.4	1.4	80,550	113,776	48.7	48.7	###
2007-Aug-15 Wed	1.53	1.53	1.44	1.44	55,250	82,046	###	###	0.1
2007-Aug-14 Tue	1.57	###	1.53	1.53	74,071	###	###	###	###
2007-Aug-13 Mon	1.56	1.56	1.56	1.56	0				###
2007-Aug-10 Fri	###	###	1.55	1.56	95,272	###	13.4	13.4	###
2007-Aug-09 Thu	1.49	###	1.49	###			###	###	0.0
2007-Aug-08 Wed	1.485	1.485	###	###			20.3	20.3	0.0
2007-Aug-07 Tue	1.49	1.49	1.48	1.49			###	###	###
2007-Aug-06 Mon	1.45	1.45	1.43	1.43			43.4	43.4	0.1
2007-Aug-03 Fri	1.48	1.48	1.45	1.45			24.7	24.7	###
2007-Aug-02 Thu	1.46	1.48	1.46	1.48			85.4	85.4	0.1
2007-Aug-01 Wed	1.45	1.45	1.425	1.44			###	###	0.1
2007-Jul-31 Tue	1.47	1.47	1.47	1.47	14,081	###	###	###	###
2007-Jul-30 Mon	1.42	1.47	1.42	1.47			###	###	###
2007-Jul-27 Fri	1.42	1.42	1.42	1.42	0				###
2007-Jul-26 Thu	1.42	1.42	1.42	1.42			75.5	75.5	###
2007-Jul-25 Wed	1.47	1.47	1.47	1.47			66.5	66.5	###
2007-Jul-24 Tue	1.47	1.48	1.44	1.44	37,056	###	17.5	17.5	0.1
2007-Jul-23 Mon	1.45	1.47	1.45	1.47			79.4	79.4	###
2007-Jul-20 Fri	1.45	1.45	1.45	1.45			###	###	###
2007-Jul-19 Thu	1.46	1.46	1.46	1.46			63.5	63.5	0.1
2007-Jul-18 Wed	1.46	1.46	1.46	1.46			###	###	0.1
2007-Jul-17 Tue	1.46	1.49	1.46	1.46			67.9	67.9	0.1
2007-Jul-16 Mon	1.48	1.49	1.48	1.48			###	###	0.1
2007-Jul-13 Fri	1.45	1.49	1.44	1.49			86.1	86.1	###
2007-Jul-12 Thu	1.49	1.49	1.45	1.45			###	###	###
2007-Jul-11 Wed	1.49	1.49	1.49	1.49	88,480	###	###	###	###
2007-Jul-10 Tue	1.45	1.52	1.45	1.52			###	###	0.1
2007-Jul-09 Mon	1.5	1.54	1.45	1.45			13.0	13.0	###
2007-Jul-06 Fri	1.46	1.46	1.45	1.45			###	###	###
2007-Jul-05 Thu	1.42	1.42	1.4	1.4	158,184	###	###	###	###
2007-Jul-04 Wed	1.47	1.51	1.4	1.4			9.0	9.0	###
2007-Jul-03 Tue	###	1.45	###	1.45	9,924	###	94.4	94.4	###
2007-Jul-02 Mon	0	0	0	0	0				0.0
2007-Jun-29 Fri	1.4	1.4	###	###			8.9	8.9	0.0
2007-Jun-28 Thu	###	1.44	###	1.4			###	###	###
2007-Jun-27 Wed	###	1.4	###	###	61,246	42,872	###	###	0.0
2007-Jun-26 Tue	###	###	###	###			###	###	0.0
2007-Jun-25 Mon	1.43	1.43	###	###			11.8	11.8	0.0
2007-Jun-22 Fri	0	0	0	0	0				0.0
2007-Jun-21 Thu	1.41	1.41	1.41	1.41			###	###	###
2007-Jun-20 Wed	1.41	1.41	1.4	1.4			###	###	###
2007-Jun-19 Tue	1.46	1.46	1.46	1.46			###	###	0.1
2007-Jun-18 Mon	1.42	1.49	1.42	1.45	25,450	37,029	###	###	###
2007-Jun-15 Fri	1.42	1.42	1.41	1.41			31.1	31.1	###
2007-Jun-14 Thu	###	1.48	###	1.48	18,129	###	###	###	0.1
2007-Jun-13 Wed	###	###	###	###			26.2	26.2	0.0
2007-Jun-12 Tue	1.41	1.44	1.4	1.44			###	###	0.1
2007-Jun-08 Fri	1.41	1.41	1.4	1.4			31.8	31.8	###
2007-Jun-07 Thu	1.47	1.47	1.42	1.42			###	###	###
2007-Jun-06 Wed	1.48	1.48	1.48	1.48			68.1	68.1	0.1
2007-Jun-05 Tue	###	###	1.48	1.48			25.0	25.0	0.1
2007-Jun-04 Mon	1.52	1.52	1.47	1.51			###	###	0.1
2007-Jun-01 Fri	1.53	1.53	1.52	1.52			###	###	0.1
2007-May-31 Thu	1.52	1.52	1.48	1.49			###	###	###
2007-May-30 Wed	1.51	1.55	1.51	1.51	119,448	182,755	###	###	0.1
2007-May-29 Tue	1.52	1.53	1.43	1.43			4.4	4.4	0.1
2007-May-28 Mon	1.48	1.53	1.48	1.48			###	###	0.1
2007-May-25 Fri	1.5	1.5	1.46	1.46			13.9	13.9	0.1
2007-May-24 Thu	1.49	1.49	1.46	1.46	31,176	45,984	###	###	0.1
2007-May-23 Wed	1.43	1.49	1.43	1.49			91.8	91.8	###
2007-May-22 Tue	1.49	1.49	1.42	1.42			###	###	###
2007-May-21 Mon	1.5	1.5	1.45	1.5	59,950	88,426	###	###	0.1
2007-May-18 Fri	1.46	1.5	1.45	1.5			###	###	0.1
2007-May-17 Thu	1.5	1.5	1.46	1.46			###	###	0.1
2007-May-16 Wed	1.47	1.47	1.47	1.47	2,953	4,340	###	###	###
2007-May-15 Tue	1.51	1.52	1.47	1.47	74,250	###	###	###	###
2007-May-14 Mon	1.49	1.5	1.47	1.49	116,845	###	68.2	68.2	###
2007-May-11 Fri	1.47	1.47	1.45	1.46			30.3	30.3	0.1
2007-May-10 Thu	1.57	1.57	1.55	1.55			22.8	22.8	###
2007-May-09 Wed	1.59	1.59	1.5	1.5	50,343	77,779	###	###	0.1
2007-May-08 Tue	0	0	0	0	0				0.0
2007-May-07 Mon	0	0	0	0	0				0.0
2007-May-04 Fri	1.57	1.59	1.57	1.58			66.4	66.4	0.1
2007-May-03 Thu	1.54	1.58	1.54	1.58			85.3	85.3	0.1
2007-May-02 Wed	1.55	1.55	1.54	1.54			###	###	###
2007-May-01 Tue	1.55	1.55	1.525	1.525			29.6	29.6	0.1
2007-Apr-30 Mon	1.55	1.55	###	###			###	###	0.0
2007-Apr-27 Fri	###	1.56	###	1.56	43,841	###	###	###	###
2007-Apr-26 Thu	1.52	1.52	1.52	1.52	28,250	42,940	69.8	69.8	0.1
2007-Apr-24 Tue	1.52	1.55	###	###			###	###	0.0
2007-Apr-23 Mon	1.5	###	1.5	###			###	###	0.0
2007-Apr-20 Fri	1.52	1.52	1.5	1.5			22.5	22.5	0.1
2007-Apr-19 Thu	1.56	1.56	1.52	1.52	26,725	41,156	21.6	21.6	0.1
2007-Apr-18 Wed	1.54	1.56	1.54	1.56			###	###	###
2007-Apr-17 Tue	1.54	1.54	1.53	1.53	31,649	48,581	42.0	42.0	###
2007-Apr-16 Mon	1.55	1.55	1.52	1.53			###	###	###
2007-Apr-13 Fri	1.5	1.52	1.5	1.52	36,150	54,586	###	###	0.1
2007-Apr-12 Thu	1.53	1.53	1.51	1.51			###	###	0.1
2007-Apr-11 Wed	1.53	1.53	1.51	1.51			###	###	0.1
2007-Apr-10 Tue	1.5	###	1.5	1.52			73.2	73.2	0.1
2007-Apr-05 Thu	1.49	1.52	1.49	1.49	46,350	69,756	###	###	###
2007-Apr-04 Wed	1.51	1.54	1.49	1.49	121,674	###	###	###	###
2007-Apr-03 Tue	1.55	1.55	1.51	1.51			13.5	13.5	0.1
2007-Apr-02 Mon	1.59	1.59	1.54	1.54			14.3	14.3	###
2007-Mar-30 Fri	1.55	###	1.55	1.57	54,571	###	###	###	0.1
2007-Mar-29 Thu	1.55	1.56	1.55	1.55	97,371	###	62.7	62.7	###
2007-Mar-28 Wed	1.53	1.54	1.53	1.54	13,250	###	###	###	###
2007-Mar-27 Tue	1.59	###	1.54	1.54	43,659	###	11.5	11.5	###
2007-Mar-26 Mon	###	###	1.53	1.53			6.4	6.4	###
2007-Mar-23 Fri	###	###	1.58	1.58			###	###	0.1
2007-Mar-22 Thu	1.58	1.58	1.58	1.58			###	###	0.1
2007-Mar-21 Wed	###	###	###	###	48,020	0	###	###	0.0
2007-Mar-20 Tue	###	1.7	###	###			###	###	0.0
2007-Mar-19 Mon	###	###	###	###			76.0	76.0	0.0
2007-Mar-16 Fri	1.57	###	1.57	###	26,250	###	94.4	94.4	0.0
2007-Mar-15 Thu	1.49	1.56	1.49	1.56	82,456	125,745	93.1	93.1	###
2007-Mar-14 Wed	1.41	1.49	1.4	1.49			###	###	###
2007-Mar-13 Tue	1.45	1.47	1.41	1.41			###	###	###
2007-Mar-12 Mon	0	0	0	0	0				0.0
2007-Mar-09 Fri	1.42	1.47	1.42	1.43			###	###	0.1
2007-Mar-08 Thu	1.43	1.43	1.4	1.4	2,655	3,756	###	###	###
2007-Mar-07 Wed	1.49	1.5	1.41	1.41	5,870	8,540	###	###	###
2007-Mar-06 Tue	1.42	1.49	1.41	1.41			20.7	20.7	###
2007-Mar-05 Mon	1.47	1.47	###	1.42	66,925	49,189	###	###	###
2007-Mar-02 Fri	1.5	1.51	1.5	1.5	29,475	44,359	###	###	0.1
2007-Mar-01 Thu	1.5	1.5	1.5	1.5	50,450	75,675	###	###	0.1
2007-Feb-28 Wed	1.45	1.48	###	1.48	51,042	37,771	###	###	0.1
2007-Feb-27 Tue	###	###	###	###	73,040	0	###	###	0.0
2007-Feb-26 Mon	1.46	###	1.46	###	62,950	45,953	98.7	98.7	0.0
2007-Feb-23 Fri	1.4	1.41	1.4	1.41			###	###	###
2007-Feb-22 Thu	1.51	1.53	1.5	1.5	33,588	50,885	###	###	0.1
2007-Feb-21 Wed	1.5	###	1.5	1.5			72.5	72.5	0.1
2007-Feb-20 Tue	1.52	1.58	1.51	1.58			92.2	92.2	0.1
2007-Feb-19 Mon	1.57	1.57	1.55	1.55			###	###	###
2007-Feb-16 Fri	1.57	###	1.55	###			###	###	0.0
2007-Feb-15 Thu	1.55	###	1.51	###	40,870	30,856	###	###	0.0
2007-Feb-14 Wed	###	###	1.56	###			###	###	0.0
2007-Feb-13 Tue	###	###	###	###			###	###	0.0
2007-Feb-12 Mon	1.71	1.71	###	1.7			33.9	33.9	###
2007-Feb-09 Fri	1.71	1.71	###	###	70,350	60,149	24.4	24.4	0.0
2007-Feb-08 Thu	1.75	1.75	1.71	1.71			###	###	0.1
2007-Feb-07 Wed	1.73	1.75	###	###	38,058	###	###	###	0.0
2007-Feb-06 Tue	###	###	1.7	1.7			###	###	###
2007-Feb-05 Mon	1.7	1.7	###	1.7			72.1	72.1	###
2007-Feb-02 Fri	1.655	1.74	1.655	1.74			###	###	0.1
2007-Feb-01 Thu	###	###	###	###			###	###	0.0
2007-Jan-31 Wed	###	###	###	###	67,920	0	85.8	85.8	0.0
2007-Jan-30 Tue	###	###	###	###	38,474	0	22.2	22.2	0.0
2007-Jan-29 Mon	1.75	1.785	1.7	1.7			###	###	###
2007-Jan-25 Thu	###	1.72	###	1.72			###	###	0.1
2007-Jan-24 Wed	1.555	1.7	1.555	###			###	###	0.0
2007-Jan-23 Tue	1.46	1.555	1.46	1.555			94.5	94.5	###
2007-Jan-22 Mon	1.42	1.5	1.42	1.5	220,654	322,154	###	###	0.1
2007-Jan-19 Fri	###	###	###	###			###	###	0.0
2007-Jan-18 Thu	1.29	###	1.29	###			75.4	75.4	0.0
2007-Jan-17 Wed	###	###	###	###			###	###	0.0
2007-Jan-16 Tue	1.28	###	1.28	1.28	20,650	###	61.9	61.9	###
2007-Jan-15 Mon	###	###	###	###			26.1	26.1	0.0
2007-Jan-12 Fri	###	###	1.25	###			75.6	75.6	0.0
2007-Jan-11 Thu	###	###	###	###	10,926	0	###	###	0.0
2007-Jan-10 Wed	###	###	###	###			###	###	0.0
2007-Jan-09 Tue	1.4	1.4	###	###			5.4	5.4	0.0
2007-Jan-08 Mon	###	###	###	###			38.4	38.4	0.0
2007-Jan-05 Fri	###	###	###	###			###	###	0.0
2007-Jan-04 Thu	###	###	###	###			###	###	0.0
2007-Jan-03 Wed	1.45	1.45	###	###	36,624	26,552	7.4	7.4	0.0
2007-Jan-02 Tue	###	1.45	###	1.45	16,280	###	###	###	###
2006-Dec-29 Fri	1.42	1.42	###	###	34,281	###	###	###	0.0
2006-Dec-28 Thu	1.49	1.49	1.42	1.42	33,775	49,142	###	###	###
2006-Dec-27 Wed	1.46	1.49	1.46	1.49	21,354	###	81.9	81.9	###
2006-Dec-22 Fri	1.5	1.5	1.42	1.42			###	###	###
2006-Dec-21 Thu	1.54	1.54	1.41	1.5			14.6	14.6	0.1
2006-Dec-20 Wed	1.5	1.58	1.47	1.54			###	###	###
2006-Dec-19 Tue	1.53	1.59	1.5	1.5	41,040	###	19.8	19.8	0.1
2006-Dec-18 Mon	1.5	1.54	1.485	1.5			66.3	66.3	0.1
2006-Dec-15 Fri	1.71	1.71	1.5	1.5			0.3	0.3	0.1
2006-Dec-14 Thu	###	###	###	###			99.6	99.6	0.0
2006-Dec-13 Wed	###	1.4	###	1.4			###	###	###
2006-Dec-12 Tue	###	###	1.26	###			###	###	0.0
2006-Dec-11 Mon	1.385	1.385	1.26	###			###	###	0.0
2006-Dec-08 Fri	1.52	1.52	###	1.45	40,988	31,150	6.2	6.2	###
2006-Dec-07 Thu	1.53	1.59	1.5	1.59			###	###	###
2006-Dec-06 Wed	1.56	###	1.5	###			###	###	0.0
2006-Dec-05 Tue	###	###	###	###			###	###	0.0
2006-Dec-04 Mon	###	###	###	###			###	###	0.0
2006-Dec-01 Fri	###	1.7	###	###			34.0	34.0	0.0
2006-Nov-30 Thu	1.74	1.74	1.7	1.7			###	###	###
2006-Nov-29 Wed	1.7	1.7	1.7	1.7			59.7	59.7	###
2006-Nov-28 Tue	1.78	1.78	1.7	1.7			6.7	6.7	###
2006-Nov-27 Mon	1.78	1.79	1.76	1.76			###	###	0.1
2006-Nov-24 Fri	1.74	1.81	1.74	1.8			###	###	0.1
2006-Nov-23 Thu	1.72	1.78	1.72	1.74			73.2	73.2	0.1
2006-Nov-22 Wed	1.71	1.78	###	1.72			65.3	65.3	0.1
2006-Nov-21 Tue	1.75	1.78	1.75	1.78	23,220	40,983	80.3	80.3	0.1
2006-Nov-20 Mon	1.73	1.8	1.7	1.79			###	###	0.1
2006-Nov-17 Fri	1.78	1.8	1.72	1.72	67,921	119,540	###	###	0.1
2006-Nov-16 Thu	1.8	1.8	1.7	1.77	46,820	###	###	###	###
2006-Nov-15 Wed	###	###	###	1.78			###	###	0.1
2006-Nov-14 Tue	1.49	###	1.45	###	95,926	69,546	97.1	97.1	0.0
2006-Nov-13 Mon	1.28	1.42	1.28	1.42	87,977	###	###	###	###
2006-Nov-10 Fri	1.28	1.28	1.22	1.28	20,687	25,858	60.9	60.9	###
2006-Nov-09 Thu	1.24	1.27	1.24	1.27			88.1	88.1	###
2006-Nov-08 Wed	1.25	###	1.23	###			92.6	92.6	0.0
2006-Nov-07 Tue	1.25	1.28	1.25	1.28			87.4	87.4	###
2006-Nov-06 Mon	1.27	###	1.26	1.28			###	###	###
2006-Nov-03 Fri	1.27	1.27	1.22	1.23			10.6	10.6	0.1
2006-Nov-02 Thu	1.25	1.29	1.25	1.29			###	###	0.1
2006-Nov-01 Wed	1.29	###	1.28	1.28	51,181	32,755	###	###	###
2006-Oct-31 Tue	1.28	###	1.28	1.28			###	###	###
2006-Oct-30 Mon	1.28	1.28	1.26	1.26			###	###	###
2006-Oct-27 Fri	1.25	###	1.2	1.28	36,342	###	###	###	###
2006-Oct-26 Thu	1.25	1.25	###	###	2,950	1,843	###	###	0.0
2006-Oct-25 Wed	0	0	0	0	0				0.0
2006-Oct-24 Tue	###	###	###	###			73.7	73.7	0.0
2006-Oct-23 Mon	1.26	1.26	###	1.2			6.1	6.1	0.1
2006-Oct-20 Fri	1.25	###	1.25	###	38,340	###	90.8	90.8	0.0
2006-Oct-19 Thu	1.29	1.29	1.28	1.28			###	###	###
2006-Oct-18 Wed	1.25	1.29	1.25	1.29	117,043	148,644	87.0	87.0	0.1
2006-Oct-17 Tue	1.25	1.29	1.24	1.25			###	###	###
2006-Oct-16 Mon	1.285	###	###	###			1.9	1.9	0.0
2006-Oct-13 Fri	1.25	1.42	1.25	1.25	67,125	###	###	###	###
2006-Oct-12 Thu	1	1.2	1	###			99.3	99.3	0.0
2006-Oct-11 Wed	###	###	###	###	26,042	0	###	###	0.0
2006-Oct-10 Tue	0.87	###	0.87	###			###	###	0.0
2006-Oct-09 Mon	0.88	0.88	0.88	0.88	6,440	###	###	###	0.1
2006-Oct-06 Fri	0.825	###	0.81	###	96,550	###	96.7	96.7	0.0
2006-Oct-05 Thu	0.81	0.81	0.81	0.81			63.5	63.5	0.1
2006-Oct-04 Wed	0.87	0.87	0.86	0.86			###	###	###
2006-Oct-03 Tue	0.85	0.85	0.8	0.85			69.7	69.7	###
2006-Oct-02 Mon	0.845	0.85	0.845	0.85			###	###	###
2006-Sep-29 Fri	0.83	0.85	0.8	0.8			5.9	5.9	0.1
2006-Sep-28 Thu	0.85	0.85	0.83	0.83			###	###	###
2006-Sep-27 Wed	0.85	###	0.83	0.83			9.6	9.6	###
2006-Sep-26 Tue	0.87	###	0.84	0.85			###	###	###
2006-Sep-25 Mon	0.85	0.88	0.85	0.85	59,256	51,256	###	###	###
2006-Sep-22 Fri	0.83	0.83	0.83	0.83			###	###	###
2006-Sep-21 Thu	0.85	0.85	0.85	0.85			###	###	###
2006-Sep-20 Wed	0.85	0.85	0.85	0.85			###	###	###
2006-Sep-19 Tue	0.83	0.85	0.82	0.82			###	###	0.1
2006-Sep-18 Mon	###	###	0.84	0.84			###	###	###
2006-Sep-15 Fri	###	###	###	###			66.7	66.7	0.0
2006-Sep-14 Thu	###	###	###	###	51,687	0	60.8	60.8	0.0
2006-Sep-13 Wed	###	###	###	###	29,053	0	3.8	3.8	0.0
2006-Sep-12 Tue	###	###	###	###			###	###	0.0
2006-Sep-11 Mon	1	###	###	###	334,840	0	98.2	98.2	0.0
2006-Sep-08 Fri	0.89	###	0.89	###			97.6	97.6	0.0
2006-Sep-07 Thu	0.76	0.89	0.73	0.89			###	###	###
2006-Sep-06 Wed	###	0.76	0.655	0.74	660,984	467,646	98.6	98.6	0.1
2006-Sep-05 Tue	0.685	0.71	###	###			###	###	0.0
2006-Sep-04 Mon	0.74	0.76	###	###			###	###	0.0
2006-Sep-01 Fri	1.23	1.23	###	0.75			###	###	###
2006-Aug-31 Thu	###	###	###	###	90,949	0	61.5	61.5	0.0
2006-Aug-30 Wed	###	###	1.2	###	17,585	10,551	###	###	0.0
2006-Aug-29 Tue	###	1.2	###	1.2	20,550	###	93.1	93.1	0.1
2006-Aug-28 Mon	###	###	###	###			###	###	0.0
2006-Aug-25 Fri	1.2	1.2	###	###			###	###	0.0
2006-Aug-24 Thu	0	0	0	0	0				0.0
2006-Aug-23 Wed	1.25	1.25	###	###			3.3	3.3	0.0
2006-Aug-22 Tue	0	0	0	0	0				0.0
2006-Aug-21 Mon	###	###	1.25	1.25			6.9	6.9	###
2006-Aug-18 Fri	1.28	1.28	1.28	1.28			66.0	66.0	###
2006-Aug-17 Thu	###	###	1.28	1.28			###	###	###
2006-Aug-16 Wed	###	###	###	###			99.7	99.7	0.0
2006-Aug-15 Tue	###	###	###	###			###	###	0.0
2006-Aug-14 Mon	0	0	0	0	0				0.0
2006-Aug-11 Fri	1.25	###	1.25	###	16,784	###	###	###	0.0
2006-Aug-10 Thu	1.055	1.2	1.055	1.2	49,986	56,359	99.1	99.1	0.1
2006-Aug-09 Wed	1.25	1.25	1	###			0.5	0.5	0.0
2006-Aug-08 Tue	0	0	0	0	0				0.0
2006-Aug-07 Mon	0	0	0	0	0				0.0
2006-Aug-04 Fri	1.24	1.28	1.24	1.28			90.8	90.8	###
2006-Aug-03 Thu	1.25	1.25	1.25	1.25	24,028	###	68.1	68.1	###
2006-Aug-02 Wed	0	0	0	0	0				0.0
2006-Aug-01 Tue	###	###	1.25	1.25	47,952	29,970	10.8	10.8	###
2006-Jul-31 Mon	###	###	###	###	28,248	0	###	###	0.0
2006-Jul-28 Fri	###	###	###	###			###	###	0.0
2006-Jul-27 Thu	###	###	###	###			###	###	0.0
2006-Jul-26 Wed	###	###	###	###			###	###	0.0
2006-Jul-25 Tue	###	###	###	###			70.2	70.2	0.0
2006-Jul-24 Mon	1.385	1.4	1.385	1.4	3,040	###	83.8	83.8	###
2006-Jul-21 Fri	###	###	###	###			72.6	72.6	0.0
2006-Jul-20 Thu	1.385	1.385	1.385	1.385			70.5	70.5	0.1
2006-Jul-19 Wed	0	0	0	0	0				0.0
2006-Jul-18 Tue	1.385	1.385	1.385	1.385			73.2	73.2	0.1
2006-Jul-17 Mon	###	###	###	###			###	###	0.0
2006-Jul-14 Fri	###	###	###	###			78.2	78.2	0.0
2006-Jul-13 Thu	###	###	###	###			24.0	24.0	0.0
2006-Jul-12 Wed	###	1.4	###	1.4	7,988	###	79.1	79.1	###
2006-Jul-11 Tue	###	1.42	###	1.4			78.2	78.2	###
2006-Jul-10 Mon	1.4	1.4	###	###			###	###	0.0
2006-Jul-07 Fri	###	1.4	###	1.4			###	###	###
2006-Jul-06 Thu	###	1.4	1.375	1.4			###	###	###
2006-Jul-05 Wed	1.4	1.4	###	1.4			65.2	65.2	###
2006-Jul-04 Tue	1.41	1.42	1.41	1.42			73.4	73.4	###
2006-Jul-03 Mon	###	###	1.41	1.41			18.0	18.0	###
2006-Jun-30 Fri	1.48	1.49	###	1.44			###	###	0.1
2006-Jun-28 Wed	###	1.5	###	1.44	125,159	###	91.7	91.7	0.1
2006-Jun-27 Tue	###	1.4	###	###	82,041	57,428	31.8	31.8	0.0
2006-Jun-26 Mon	###	###	###	###			###	###	0.0
2006-Jun-23 Fri	###	###	###	###	220,758	0	72.7	72.7	0.0
2006-Jun-22 Thu	###	###	###	###			###	###	0.0
2006-Jun-21 Wed	1.26	###	1.26	###			###	###	0.0
2006-Jun-20 Tue	###	###	1.22	1.22			###	###	0.1
2006-Jun-19 Mon	###	###	###	###	9,350	0	29.6	29.6	0.0
2006-Jun-16 Fri	###	1.4	###	###			###	###	0.0
2006-Jun-15 Thu	###	###	###	###			85.8	85.8	0.0
2006-Jun-14 Wed	###	###	1.25	1.27	31,450	19,656	###	###	###
2006-Jun-13 Tue	###	###	###	###			90.5	90.5	0.0
2006-Jun-09 Fri	1.355	###	###	###	33,072	0	###	###	0.0
2006-Jun-08 Thu	1.375	1.375	###	###	65,085	44,745	###	###	0.0
2006-Jun-07 Wed	1.41	1.41	1.375	1.375	33,150	###	16.3	16.3	0.1
2006-Jun-06 Tue	1.45	1.45	###	1.4			###	###	###
2006-Jun-05 Mon	###	1.53	###	1.44			93.4	93.4	0.1
2006-Jun-02 Fri	1.45	1.45	1.375	1.375			6.0	6.0	0.1
2006-Jun-01 Thu	1.455	1.5	1.4	1.4			###	###	###
2006-May-31 Wed	###	###	1.21	###	1,126,958	###	0.1	0.1	0.0
2006-May-30 Tue	2.4	2.42	###	2.42			###	###	0.2
2006-May-29 Mon	2.42	2.45	2.42	2.42			65.8	65.8	0.2
2006-May-26 Fri	2.45	2.45	2.41	2.42	20,050	48,721	###	###	0.2
2006-May-25 Thu	2.41	2.41	2.41	2.41	7,850	###	75.3	75.3	0.2
2006-May-24 Wed	2.5	2.5	2.41	2.41			###	###	0.2
2006-May-23 Tue	0	0	0	0	0				0.0
2006-May-22 Mon	###	###	2.55	2.55			33.3	33.3	0.2
2006-May-19 Fri	###	###	###	###	10,970	0	###	###	0.0
2006-May-18 Thu	###	###	###	###			###	###	0.0
2006-May-17 Wed	2.55	2.7	2.55	2.7			93.2	93.2	0.2
2006-May-16 Tue	2.5	2.55	2.5	2.55			###	###	0.2
2006-May-15 Mon	###	###	###	###			36.0	36.0	0.0
2006-May-12 Fri	###	###	2.5	2.5	2,558	###	###	###	0.2
2006-May-11 Thu	###	###	###	###			###	###	0.0
2006-May-10 Wed	2.55	###	2.5	###			82.0	82.0	0.0
2006-May-09 Tue	2.44	2.58	2.44	2.55	35,226	###	###	###	0.2
2006-May-08 Mon	2.47	2.47	2.28	2.43	14,373	###	21.8	21.8	###
2006-May-05 Fri	2.56	2.57	2.55	2.55	23,046	###	###	###	0.2
2006-May-04 Thu	2.55	2.55	2.55	2.55	8,748	###	###	###	0.2
2006-May-03 Wed	2.56	2.56	2.55	2.55	12,252	###	###	###	0.2
2006-May-02 Tue	2.56	2.56	2.56	2.56			###	###	0.2
2006-May-01 Mon	2.56	2.56	2.55	2.56	9,923	25,353	67.3	67.3	0.2
2006-Apr-28 Fri	###	###	###	###	322	0	69.0	69.0	0.0
2006-Apr-27 Thu	2.7	2.8	###	###	42,950	60,129	###	###	0.0
2006-Apr-26 Wed	2.85	2.85	2.7	2.7			5.1	5.1	0.2
2006-Apr-24 Mon	2.84	2.85	2.75	2.85			71.1	71.1	###
2006-Apr-21 Fri	2.73	2.73	2.7	2.72			32.5	32.5	0.2
2006-Apr-20 Thu	2.7	2.75	2.7	2.7	15,150	41,283	###	###	0.2
2006-Apr-19 Wed	2.71	2.73	2.71	2.73			76.1	76.1	###
2006-Apr-18 Tue	2.74	2.75	2.7	2.7	34,359	93,628	21.1	21.1	0.2
2006-Apr-13 Thu	2.71	2.74	2.7	2.74	32,081	###	###	###	0.2
2006-Apr-11 Tue	2.73	2.73	2.7	2.7	33,650	91,359	###	###	0.2
2006-Apr-10 Mon	2.7	2.75	2.7	2.75			###	###	###
2006-Apr-07 Fri	2.7	2.73	2.7	2.7			###	###	0.2
2006-Apr-06 Thu	2.77	2.8	2.7	2.7			14.3	14.3	0.2
2006-Apr-05 Wed	2.77	2.77	2.77	2.77			65.4	65.4	0.2
2006-Apr-04 Tue	2.8	2.8	2.75	2.8			###	###	0.2
2006-Apr-03 Mon	2.88	2.88	2.8	2.8	17,820	###	14.8	14.8	0.2
2006-Mar-31 Fri	###	###	2.89	###	26,247	37,926	26.0	26.0	0.0
2006-Mar-30 Thu	###	3	###	###			###	###	0.0
2006-Mar-29 Wed	###	###	2.88	###			77.4	77.4	0.0
2006-Mar-28 Tue	2.79	###	2.79	###	33,629	###	###	###	0.0
2006-Mar-27 Mon	2.75	2.82	2.75	2.78			###	###	0.2
2006-Mar-24 Fri	###	2.75	###	2.75			84.0	84.0	###
2006-Mar-23 Thu	###	###	###	###			29.7	29.7	0.0
2006-Mar-22 Wed	2.75	2.75	###	###	194,049	###	13.9	13.9	0.0
2006-Mar-21 Tue	###	2.71	###	2.71	241,320	326,988	###	###	###
2006-Mar-20 Mon	###	2.7	###	2.7			###	###	0.2
2006-Mar-17 Fri	2.7	2.75	2.7	2.7			68.2	68.2	0.2
2006-Mar-16 Thu	###	2.7	###	2.7			91.3	91.3	0.2
2006-Mar-15 Wed	2.7	2.7	###	###			9.2	9.2	0.0
2006-Mar-14 Tue	2.7	2.7	###	###			17.8	17.8	0.0
2006-Mar-13 Mon	2.75	2.75	###	2.7	7,174	###	16.1	16.1	0.2
2006-Mar-10 Fri	2.7	2.8	2.7	2.75	32,646	89,776	81.1	81.1	###
2006-Mar-09 Thu	2.54	2.7	2.54	2.7	84,957	222,587	###	###	0.2
2006-Mar-08 Wed	2.58	2.58	2.56	2.56			###	###	0.2
2006-Mar-07 Tue	2.59	2.59	2.58	2.59			68.1	68.1	0.2
2006-Mar-06 Mon	2.58	###	2.58	2.58	56,828	###	66.9	66.9	0.2
2006-Mar-03 Fri	###	###	2.55	2.58			24.5	24.5	0.2
2006-Mar-02 Thu	###	###	2.55	2.58			###	###	0.2
2006-Mar-01 Wed	2.76	2.76	2.5	2.7			19.8	19.8	0.2
2006-Feb-28 Tue	2.74	2.79	2.74	2.79	8,120	22,451	79.3	79.3	###
2006-Feb-27 Mon	2.79	2.8	2.7	2.7			10.7	10.7	0.2
2006-Feb-24 Fri	2.77	2.8	2.77	2.77			64.7	64.7	0.2
2006-Feb-23 Thu	2.85	2.85	2.8	2.8			###	###	0.2
2006-Feb-22 Wed	2.81	2.85	2.8	2.85	13,680	38,646	###	###	###
2006-Feb-21 Tue	2.8	###	2.77	2.77	39,384	54,546	22.1	22.1	0.2
2006-Feb-20 Mon	2.85	2.85	2.76	2.76	9,288	26,052	8.0	8.0	0.2
2006-Feb-17 Fri	###	###	2.8	2.8	44,150	###	7.6	7.6	0.2
2006-Feb-16 Thu	3	3	###	###	8,920	13,380	38.7	38.7	0.0
2006-Feb-15 Wed	###	###	###	###	26,089	0	74.1	74.1	0.0
2006-Feb-14 Tue	###	###	###	###			###	###	0.0
2006-Feb-13 Mon	###	###	###	###	38,050	0	###	###	0.0
2006-Feb-10 Fri	###	###	###	###			25.4	25.4	0.0
2006-Feb-09 Thu	2.85	###	2.85	###			###	###	0.0
2006-Feb-08 Wed	2.85	2.85	2.82	2.82	8,850	25,089	33.8	33.8	###
2006-Feb-07 Tue	###	###	2.85	2.85			9.9	9.9	###
2006-Feb-06 Mon	###	###	###	###			63.5	63.5	0.0
2006-Feb-03 Fri	2.88	2.88	2.78	2.81	29,988	###	15.2	15.2	###
2006-Feb-02 Thu	2.85	2.85	2.78	2.8			###	###	0.2
2006-Feb-01 Wed	###	###	2.8	2.85	40,076	###	###	###	###
2006-Jan-31 Tue	###	###	2.89	###	296,548	###	21.8	21.8	0.0
2006-Jan-30 Mon	3	3	###	###	38,921	58,381	22.8	22.8	0.0
2006-Jan-27 Fri	3	###	###	3			###	###	0.2
2006-Jan-25 Wed	###	###	3	3	70,880	106,320	###	###	0.2
2006-Jan-24 Tue	###	###	###	###	8,770	0	68.8	68.8	0.0
2006-Jan-23 Mon	###	###	###	###			25.1	25.1	0.0
2006-Jan-20 Fri	3.26	3.26	###	###	65,443	106,672	###	###	0.0
2006-Jan-19 Thu	3.25	3.26	3.25	3.26	7,140	23,240	###	###	0.2
2006-Jan-18 Wed	3.25	3.28	3.25	3.28			84.8	84.8	0.2
2006-Jan-17 Tue	###	###	3.2	###	52,850	###	###	###	0.0
2006-Jan-16 Mon	###	###	###	3.25			###	###	0.2
2006-Jan-13 Fri	3.25	3.29	3.2	3.29	34,020	###	###	###	###
2006-Jan-12 Thu	###	3.25	###	3.25			###	###	0.2
2006-Jan-11 Wed	###	###	###	###	10,650	0	###	###	0.0
2006-Jan-10 Tue	3.24	3.24	3.21	3.21	3,350	###	###	###	###
2006-Jan-09 Mon	###	###	3.21	3.26	16,981	27,254	19.9	19.9	0.2
2006-Jan-06 Fri	###	###	3.27	3.27			25.6	25.6	###
2006-Jan-05 Thu	###	###	3.27	###			72.6	72.6	0.0
2006-Jan-04 Wed	###	###	3.28	3.28	92,075	###	26.2	26.2	0.2
2006-Jan-03 Tue	###	###	###	###	80,750	0	27.0	27.0	0.0
2005-Dec-30 Fri	###	###	###	###			###	###	0.0
2005-Dec-29 Thu	###	###	###	###			###	###	0.0
2005-Dec-28 Wed	3.25	###	3.25	###			###	###	0.0
2005-Dec-27 Tue	0	0	0	0	0				0.0
2005-Dec-23 Fri	0	0	0	0	0				0.0
2005-Dec-22 Thu	3.25	3.25	3.21	3.22			21.4	21.4	0.2
2005-Dec-21 Wed	3.22	###	3.22	###			87.1	87.1	0.0
2005-Dec-20 Tue	3.23	###	3.2	###			89.3	89.3	0.0
2005-Dec-19 Mon	3.28	###	3.28	###			78.8	78.8	0.0
2005-Dec-16 Fri	###	###	3.25	###			67.8	67.8	0.0
2005-Dec-15 Thu	###	###	###	###	5,651	0	21.5	21.5	0.0
2005-Dec-14 Wed	3.4	3.4	###	###			10.1	10.1	0.0
2005-Dec-13 Tue	3.45	3.45	###	3.4	60,254	###	###	###	0.2
2005-Dec-12 Mon	3.5	3.5	3.4	3.45	29,444	101,581	###	###	###
2005-Dec-09 Fri	3.54	###	3.54	3.54	68,823	###	###	###	0.3
2005-Dec-08 Thu	3.45	3.52	3.4	3.5			84.3	84.3	0.3
2005-Dec-07 Wed	3.89	3.89	3.5	3.5	116,986	###	###	###	0.3
2005-Dec-06 Tue	0	0	0	0	0				0.0
2005-Dec-05 Mon	0	0	0	0	0				0.0
2005-Dec-02 Fri	3.7	3.75	###	3.7	4,150	7,781	71.5	71.5	0.3
2005-Dec-01 Thu	3.86	3.86	3.7	3.7	11,178	42,252	8.6	8.6	0.3
2005-Nov-30 Wed	###	###	3.86	3.86	17,374	###	25.9	25.9	0.3
2005-Nov-29 Tue	3.8	4	3.8	###			91.5	91.5	0.0
2005-Nov-28 Mon	3.88	###	3.88	3.89			###	###	0.3
2005-Nov-25 Fri	3.8	3.8	3.7	3.8	13,425	50,343	###	###	###
2005-Nov-24 Thu	3.8	3.89	3.8	3.8	11,842	###	###	###	###
2005-Nov-23 Wed	###	###	3.8	3.8			11.4	11.4	###
2005-Nov-22 Tue	###	###	###	3.8	34,040	0	92.5	92.5	###
2005-Nov-21 Mon	3.5	###	3.5	###	29,487	###	93.4	93.4	0.0
2005-Nov-18 Fri	###	3.4	###	###			26.9	26.9	0.0
2005-Nov-17 Thu	###	3.5	###	3.4			81.2	81.2	0.2
2005-Nov-16 Wed	###	###	###	###			68.4	68.4	0.0
2005-Nov-15 Tue	###	3.4	###	3.4			83.7	83.7	0.2
2005-Nov-14 Mon	3.4	3.42	3.4	3.4	42,680	###	69.0	69.0	0.2
2005-Nov-11 Fri	###	###	###	###			###	###	0.0
2005-Nov-10 Thu	3.25	3.25	3.2	3.25	40,885	131,854	###	###	0.2
2005-Nov-09 Wed	3.25	3.25	3.25	3.25			73.4	73.4	0.2
2005-Nov-08 Tue	###	###	###	3.29	67,343	0	30.3	30.3	###
2005-Nov-07 Mon	###	###	###	###	4,250	0	73.5	73.5	0.0
2005-Nov-04 Fri	3.4	3.4	###	###	21,223	36,079	29.2	29.2	0.0
2005-Nov-03 Thu	###	###	###	###			###	###	0.0
2005-Nov-02 Wed	###	3.4	3.22	3.22	72,584	240,253	###	###	0.2
2005-Nov-01 Tue	3.25	###	3.25	###	5,024	###	90.7	90.7	0.0
2005-Oct-31 Mon	3.26	###	###	###	29,570	0	84.1	84.1	0.0
2005-Oct-28 Fri	###	3.4	###	###	15,678	26,652	27.0	27.0	0.0
2005-Oct-27 Thu	3.4	3.4	3.4	3.4			###	###	0.2
2005-Oct-26 Wed	3.41	3.41	###	3.4	25,820	44,023	###	###	0.2
2005-Oct-25 Tue	3.59	3.59	3.56	3.56	9,928	###	27.3	27.3	0.3
2005-Oct-24 Mon	3.45	3.45	3.4	3.45			###	###	###
2005-Oct-21 Fri	3.4	3.45	3.4	3.4			70.3	70.3	0.2
2005-Oct-20 Thu	###	3.45	###	3.45			###	###	###
2005-Oct-19 Wed	###	###	3.2	3.2			###	###	0.2
2005-Oct-18 Tue	3.4	3.45	###	###	12,258	21,145	13.6	13.6	0.0
2005-Oct-17 Mon	3.4	3.5	3.4	3.5			89.6	89.6	0.3
2005-Oct-14 Fri	3.4	3.5	###	3.5			###	###	0.3
2005-Oct-13 Thu	###	3.5	###	###			25.8	25.8	0.0
2005-Oct-12 Wed	3.5	3.5	###	###			###	###	0.0
2005-Oct-11 Tue	3.55	###	3.5	3.55	15,642	27,373	72.7	72.7	###
2005-Oct-10 Mon	3.46	###	3.46	3.5			77.0	77.0	0.3
2005-Oct-07 Fri	3.4	3.5	3.4	3.5			###	###	0.3
2005-Oct-06 Thu	###	###	###	###			###	###	0.0
2005-Oct-05 Wed	3.4	3.4	###	###			19.4	19.4	0.0
2005-Oct-04 Tue	3.4	3.45	3.4	3.4			71.7	71.7	0.2
2005-Oct-03 Mon	0	0	0	0	0				0.0
2005-Sep-30 Fri	3.55	###	###	###			6.3	6.3	0.0
2005-Sep-29 Thu	###	###	3.55	3.55	8,022	###	19.8	19.8	###
2005-Sep-28 Wed	3.58	###	3.57	3.57			###	###	0.3
2005-Sep-27 Tue	3.53	###	3.53	3.57			###	###	0.3
2005-Sep-26 Mon	3.51	3.51	3.51	3.51			65.4	65.4	###
2005-Sep-23 Fri	3.55	3.55	3.55	3.55			66.1	66.1	###
2005-Sep-22 Thu	3.5	3.5	3.5	3.5	0				0.3
2005-Sep-21 Wed	3.51	3.51	3.5	3.5			30.9	30.9	0.3
2005-Sep-20 Tue	3.52	###	###	###			###	###	0.0
2005-Sep-19 Mon	###	###	3.52	3.52	7,353	12,941	14.0	14.0	###
2005-Sep-16 Fri	###	###	###	###			###	###	0.0
2005-Sep-15 Thu	3.77	3.77	3.52	3.7	43,159	###	###	###	0.3
2005-Sep-14 Wed	3.76	3.76	3.75	3.75	3,350	12,579	30.7	30.7	0.3
2005-Sep-13 Tue	3.76	3.76	3.75	3.75			###	###	0.3
2005-Sep-12 Mon	3.77	3.77	3.77	3.77			69.1	69.1	###
2005-Sep-09 Fri	###	###	3.76	3.76	2,359	###	6.6	6.6	0.3
2005-Sep-08 Thu	3.82	###	3.82	###			86.8	86.8	0.0
2005-Sep-07 Wed	3.85	###	3.85	###			78.3	78.3	0.0
2005-Sep-06 Tue	3.87	3.87	3.87	3.87			###	###	###
2005-Sep-05 Mon	3.84	3.89	3.82	3.89			84.1	84.1	0.3
2005-Sep-02 Fri	3.75	3.75	3.75	3.75			68.9	68.9	0.3
2005-Sep-01 Thu	3.71	3.77	3.7	3.7			28.2	28.2	0.3
2005-Aug-31 Wed	3.75	3.75	3.75	3.75			###	###	0.3
2005-Aug-30 Tue	3.85	3.85	3.75	3.8			21.5	21.5	###
2005-Aug-29 Mon	###	###	3.85	3.85			###	###	0.3
2005-Aug-26 Fri	###	4	###	4	3,482	###	85.5	85.5	0.3
2005-Aug-25 Thu	###	###	###	###			###	###	0.0
2005-Aug-24 Wed	4	4	###	###			15.3	15.3	0.0
2005-Aug-23 Tue	###	###	4	4			###	###	0.3
2005-Aug-22 Mon	###	###	###	###			28.0	28.0	0.0
2005-Aug-19 Fri	###	###	###	###	5,689	0	14.0	14.0	0.0
2005-Aug-18 Thu	###	###	###	###			76.2	76.2	0.0
2005-Aug-17 Wed	###	4.2	###	4.2			81.8	81.8	###
2005-Aug-16 Tue	4.2	4.2	###	###			###	###	0.0
2005-Aug-15 Mon	4.2	4.2	###	4.2			67.3	67.3	###
2005-Aug-12 Fri	###	4.2	###	###			21.0	21.0	0.0
2005-Aug-11 Thu	###	4.2	###	4.2	22,050	###	###	###	###
2005-Aug-10 Wed	###	###	###	###			71.4	71.4	0.0
2005-Aug-09 Tue	###	###	###	###			21.5	21.5	0.0
2005-Aug-08 Mon	###	4.2	###	4.2			###	###	###
2005-Aug-05 Fri	###	###	###	###			###	###	0.0
2005-Aug-04 Thu	###	###	4	###			35.0	35.0	0.0
2005-Aug-03 Wed	###	###	###	###			86.7	86.7	0.0
2005-Aug-02 Tue	4.2	4.2	###	###			13.1	13.1	0.0
2005-Aug-01 Mon	###	###	###	###			###	###	0.0
2005-Jul-29 Fri	###	###	4	###			###	###	0.0
2005-Jul-28 Thu	###	4.2	###	###			84.7	84.7	0.0
2005-Jul-27 Wed	###	###	###	###			###	###	0.0
2005-Jul-26 Tue	4.22	4.22	###	###	19,450	###	###	###	0.0
2005-Jul-25 Mon	4.26	###	4.26	4.27			67.5	67.5	###
2005-Jul-22 Fri	4.27	4.27	4.22	4.27	4,780	###	62.9	62.9	###
2005-Jul-21 Thu	4.21	###	4.21	4.27			81.5	81.5	###
2005-Jul-20 Wed	4.2	4.25	###	4.21			68.1	68.1	###
2005-Jul-19 Tue	###	###	4.2	4.2	25,750	54,075	###	###	###
2005-Jul-18 Mon	4.25	###	4.25	###			###	###	0.0
2005-Jul-15 Fri	###	###	4.25	4.25			###	###	###
2005-Jul-14 Thu	###	###	4.25	4.25	55,977	118,951	###	###	###
2005-Jul-13 Wed	###	4.4	###	4.4			###	###	0.3
2005-Jul-12 Tue	4.4	4.4	###	4.4			71.8	71.8	0.3
2005-Jul-11 Mon	###	###	4.26	4.26	21,875	###	13.1	13.1	0.3
2005-Jul-08 Fri	4.25	###	###	###			###	###	0.0
2005-Jul-07 Thu	3.8	4	3.8	4			###	###	0.3
2005-Jul-06 Wed	3.71	3.75	3.71	3.75			###	###	0.3
2005-Jul-05 Tue	3.8	3.8	3.7	3.7	14,550	###	###	###	0.3
2005-Jul-04 Mon	3.76	3.85	3.76	3.8	35,258	134,156	###	###	###
2005-Jul-01 Fri	###	3.7	###	3.7			###	###	0.3
2005-Jun-30 Thu	3.43	3.55	3.4	3.5	51,675	179,570	###	###	0.3
2005-Jun-29 Wed	3.42	3.42	3.42	3.42	3,350	11,457	73.1	73.1	0.2
2005-Jun-28 Tue	3.42	3.5	3.4	3.5	26,581	###	84.0	84.0	0.3
2005-Jun-27 Mon	3.44	3.46	3.43	3.43	10,120	###	40.4	40.4	0.2
2005-Jun-24 Fri	3.44	3.49	3.44	3.49	16,857	###	80.4	80.4	###
2005-Jun-23 Thu	3.47	3.49	3.4	3.44			###	###	0.2
2005-Jun-22 Wed	3.48	3.49	3.47	3.47			###	###	0.2
2005-Jun-21 Tue	3.52	3.52	3.48	3.48			28.3	28.3	0.2
2005-Jun-20 Mon	###	###	3.5	###	20,954	###	###	###	0.0
2005-Jun-17 Fri	###	###	###	###			21.6	21.6	0.0
2005-Jun-16 Thu	3.55	###	3.55	###	20,875	37,053	86.3	86.3	0.0
2005-Jun-15 Wed	###	###	3.55	3.55			12.3	12.3	###
2005-Jun-14 Tue	3.5	3.5	3.47	3.5			71.0	71.0	0.3
2005-Jun-10 Fri	3.5	3.5	3.48	3.5	32,877	114,740	###	###	0.3
2005-Jun-09 Thu	3.57	3.57	3.45	3.5			###	###	0.3
2005-Jun-08 Wed	###	###	###	###	23,950	0	20.6	20.6	0.0
2005-Jun-07 Tue	###	###	###	###			###	###	0.0
2005-Jun-06 Mon	3.7	3.7	###	3.7	12,343	###	###	###	0.3
2005-Jun-03 Fri	3.7	3.7	3.7	3.7			66.6	66.6	0.3
2005-Jun-02 Thu	3.7	3.7	3.7	3.7	3,670	13,579	###	###	0.3
2005-Jun-01 Wed	3.71	3.75	3.7	3.75	12,125	###	77.1	77.1	0.3
2005-May-31 Tue	3.81	3.81	3.71	3.71			###	###	###
2005-May-30 Mon	3.85	3.85	3.82	3.82			26.9	26.9	0.3
2005-May-27 Fri	###	###	###	###	0				0.0
2005-May-26 Thu	3.89	###	3.81	###	27,450	###	###	###	0.0
2005-May-25 Wed	3.8	###	3.8	###			###	###	0.0
2005-May-24 Tue	3.8	###	3.71	3.8			65.5	65.5	###
2005-May-23 Mon	3.82	3.82	3.7	3.8	16,649	###	###	###	###
2005-May-20 Fri	3.84	3.84	3.84	3.84	1,258	###	###	###	0.3
2005-May-19 Thu	3.71	3.89	3.7	3.89			###	###	0.3
2005-May-18 Wed	3.88	3.89	3.88	3.88			###	###	0.3
2005-May-17 Tue	3.8	3.8	3.7	3.7			18.2	18.2	0.3
2005-May-16 Mon	3.7	###	3.7	###	13,980	###	96.0	96.0	0.0
2005-May-13 Fri	3.75	3.8	3.7	3.7			###	###	0.3
2005-May-12 Thu	3.75	3.75	3.7	3.75	23,741	###	###	###	0.3
2005-May-11 Wed	###	3.75	###	3.7			###	###	0.3
2005-May-10 Tue	###	###	3.75	3.75	13,121	###	###	###	0.3
2005-May-09 Mon	###	###	3.82	###	27,474	52,475	###	###	0.0
2005-May-06 Fri	###	###	###	###	12,250	0	63.3	63.3	0.0
2005-May-05 Thu	4	4	4	4	3,784	###	###	###	0.3
2005-May-04 Wed	###	###	3.82	4			###	###	0.3
2005-May-03 Tue	4.2	###	4	4	57,876	115,752	11.2	11.2	0.3
2005-May-02 Mon	4.22	###	###	###	30,980	0	###	###	0.0
2005-Apr-29 Fri	###	4.4	4.25	###	18,784	81,240	###	###	0.0
2005-Apr-28 Thu	###	4.4	###	###			###	###	0.0
2005-Apr-27 Wed	4.26	4.4	4.26	###			80.3	80.3	0.0
2005-Apr-26 Tue	4.4	4.4	###	###	7,542	###	24.0	24.0	0.0
2005-Apr-22 Fri	4.4	4.48	4.4	4.41	17,950	###	###	###	###
2005-Apr-21 Thu	4.4	4.42	###	4.4	9,280	###	###	###	0.3
2005-Apr-20 Wed	4.48	4.48	4.4	4.4			18.8	18.8	0.3
2005-Apr-19 Tue	###	4.45	###	4.45			###	###	0.3
2005-Apr-18 Mon	4.45	4.45	4.26	4.26			###	###	0.3
2005-Apr-15 Fri	4.45	4.5	4.45	4.5			87.3	87.3	###
2005-Apr-14 Thu	4.55	4.55	4.45	4.45			23.8	23.8	0.3
2005-Apr-13 Wed	4.81	5	4.49	4.59			###	###	0.3
2005-Apr-12 Tue	###	4.8	4.59	4.8	30,676	144,023	###	###	0.3
2005-Apr-11 Mon	###	4.46	###	4.46	16,871	37,622	93.3	93.3	0.3
2005-Apr-08 Fri	4.2	###	###	###			###	###	0.0
2005-Apr-07 Thu	###	4.2	###	###			91.8	91.8	0.0
2005-Apr-06 Wed	4.2	4.2	3.88	###			4.7	4.7	0.0
2005-Apr-05 Tue	###	###	4.2	4.2			14.3	14.3	###
2005-Apr-04 Mon	4.47	4.47	###	###	50,850	113,649	###	###	0.0
2005-Apr-01 Fri	###	4.55	###	4.5			92.1	92.1	###
2005-Mar-31 Thu	4.55	4.55	###	###			5.7	5.7	0.0
2005-Mar-30 Wed	4.85	###	4.5	4.5			7.3	7.3	###
2005-Mar-29 Tue	###	###	###	###	23,958	0	###	###	0.0
2005-Mar-24 Thu	###	###	###	###	10,572	0	###	###	0.0
2005-Mar-23 Wed	###	5	###	5	31,777	79,442	85.3	85.3	0.4
2005-Mar-22 Tue	###	###	###	###			76.4	76.4	0.0
2005-Mar-21 Mon	5	5	###	###	9,180	22,950	19.9	19.9	0.0
2005-Mar-18 Fri	4.88	5	4.88	5			###	###	0.4
2005-Mar-17 Thu	###	###	4.86	4.87			###	###	0.3
2005-Mar-16 Wed	###	###	4.86	###	14,982	###	###	###	0.0
2005-Mar-15 Tue	###	###	4.85	4.85			17.5	17.5	###
2005-Mar-14 Mon	###	5	###	###			###	###	0.0
2005-Mar-11 Fri	###	###	###	5			75.9	75.9	0.4
2005-Mar-10 Thu	###	###	###	###	59,856	0	13.1	13.1	0.0
2005-Mar-09 Wed	###	###	4.89	###	40,775	###	###	###	0.0
2005-Mar-08 Tue	5	5	4.85	###			24.0	24.0	0.0
2005-Mar-07 Mon	###	###	###	5	18,370	0	###	###	0.4
2005-Mar-04 Fri	###	###	5	###	58,651	146,627	24.9	24.9	0.0
2005-Mar-03 Thu	###	###	###	###	26,857	0	###	###	0.0
2005-Mar-02 Wed	###	###	###	###	19,750	0	###	###	0.0
2005-Mar-01 Tue	###	5.23	###	###	81,485	213,083	###	###	0.0
2005-Feb-28 Mon	###	###	###	###			###	###	0.0
2005-Feb-25 Fri	###	###	###	###	20,355	0	75.3	75.3	0.0
2005-Feb-24 Thu	###	###	###	###	55,856	0	###	###	0.0
2005-Feb-23 Wed	5.2	5.2	###	###	7,922	###	34.5	34.5	0.0
2005-Feb-22 Tue	###	5.26	###	###	108,456	###	76.3	76.3	0.0
2005-Feb-21 Mon	###	5.2	###	###			###	###	0.0
2005-Feb-18 Fri	###	###	###	###			###	###	0.0
2005-Feb-17 Thu	5.25	5.25	###	###	29,020	76,177	9.1	9.1	0.0
2005-Feb-16 Wed	###	5.2	###	###			75.3	75.3	0.0
2005-Feb-15 Tue	5.2	5.25	###	###			###	###	0.0
2005-Feb-14 Mon	5.28	###	###	5.26			###	###	0.4
2005-Feb-11 Fri	5.25	###	5.24	###			73.0	73.0	0.0
2005-Feb-10 Thu	###	###	5	5.25			92.0	92.0	0.4
2005-Feb-09 Wed	###	5.21	###	5.21	60,974	###	###	###	0.4
2005-Feb-08 Tue	5.48	5.48	###	###			2.8	2.8	0.0
2005-Feb-07 Mon	5.5	5.75	5.44	5.46			32.0	32.0	###
2005-Feb-04 Fri	5.49	5.55	5.47	5.5	97,650	538,051	72.1	72.1	0.4
2005-Feb-03 Thu	5.5	5.55	###	5.48	100,157	###	32.6	32.6	###
2005-Feb-02 Wed	###	5.8	###	5.5	194,552	###	98.2	98.2	0.4
2005-Feb-01 Tue	4.8	5.2	4.7	5.2	313,124	###	98.6	98.6	###
2005-Jan-31 Mon	4.5	###	4.47	4.53	178,950	399,953	78.2	78.2	###
2005-Jan-28 Fri	###	4.25	###	4.25			85.4	85.4	###
2005-Jan-27 Thu	4.25	4.25	###	###	78,058	165,873	###	###	0.0
2005-Jan-25 Tue	4.28	###	4.21	4.21	70,870	149,181	20.7	20.7	###
2005-Jan-24 Mon	###	4.25	###	4.25	46,440	98,685	95.5	95.5	###
2005-Jan-21 Fri	###	###	###	4	99,878	0	###	###	0.3
2005-Jan-20 Thu	###	4	###	4			###	###	0.3
2005-Jan-19 Wed	###	4	3.88	###	27,449	108,149	###	###	0.0
2005-Jan-18 Tue	3.88	###	3.85	###			90.1	90.1	0.0
2005-Jan-17 Mon	###	###	3.86	3.87			###	###	###
2005-Jan-14 Fri	3.82	3.89	3.82	3.89			85.5	85.5	0.3
2005-Jan-13 Thu	3.81	3.89	3.81	3.82			###	###	0.3
2005-Jan-12 Wed	3.88	3.89	3.81	3.81			15.9	15.9	0.3
2005-Jan-11 Tue	###	###	3.89	3.89			28.0	28.0	0.3
2005-Jan-10 Mon	###	###	###	###			###	###	0.0
2005-Jan-07 Fri	###	###	###	4	36,645	0	65.0	65.0	0.3
2005-Jan-06 Thu	###	###	3.88	###			###	###	0.0
2005-Jan-05 Wed	###	###	3.85	3.85	21,776	###	###	###	0.3
2005-Jan-04 Tue	###	###	3.8	3.85	8,523	###	19.9	19.9	0.3
2004-Dec-31 Fri	3.8	###	3.8	###	19,947	###	###	###	0.0
2004-Dec-30 Thu	3.89	3.89	3.8	3.8			###	###	###
2004-Dec-29 Wed	3.85	3.89	3.8	3.89			81.7	81.7	0.3
2004-Dec-24 Fri	3.85	###	3.85	3.85			###	###	0.3
2004-Dec-23 Thu	###	###	3.8	3.8	49,256	93,586	###	###	###
2004-Dec-22 Wed	3.74	###	3.73	###			###	###	0.0
2004-Dec-21 Tue	3.48	3.8	3.48	3.74			98.0	98.0	0.3
2004-Dec-20 Mon	3.54	###	3.47	3.48	87,459	151,741	###	###	0.2
2004-Dec-17 Fri	###	3.45	3.27	3.45	58,272	###	###	###	###
2004-Dec-16 Thu	###	###	###	###	3,140	0	###	###	0.0
2004-Dec-15 Wed	###	###	###	###			80.8	80.8	0.0
2004-Dec-14 Tue	###	###	3	###			74.8	74.8	0.0
2004-Dec-13 Mon	3	###	3	###	4,350	6,525	85.3	85.3	0.0
2004-Dec-10 Fri	###	###	3	3			###	###	0.2
2004-Dec-09 Thu	3	###	3	3	35,245	###	74.1	74.1	0.2
2004-Dec-08 Wed	###	###	###	###			###	###	0.0
2004-Dec-07 Tue	###	###	###	###			40.4	40.4	0.0
2004-Dec-06 Mon	3.25	3.26	###	###			14.8	14.8	0.0
2004-Dec-03 Fri	###	###	###	###			###	###	0.0
2004-Dec-02 Thu	3.44	3.45	###	###			###	###	0.0
2004-Dec-01 Wed	3.47	3.5	3.46	3.46			39.0	39.0	0.2
2004-Nov-30 Tue	3.55	3.55	3.41	3.5			25.9	25.9	0.3
2004-Nov-29 Mon	###	3.5	###	3.5	26,080	45,640	###	###	0.3
2004-Nov-26 Fri	3.4	3.5	###	###	37,350	###	###	###	0.0
2004-Nov-25 Thu	3.5	###	###	3.5	146,573	0	64.8	64.8	0.3
2004-Nov-24 Wed	3.2	###	3.2	3.5	408,228	###	97.9	97.9	0.3
2004-Nov-23 Tue	###	###	###	###			90.0	90.0	0.0
2004-Nov-22 Mon	###	###	###	3	230,743	0	###	###	0.2
2004-Nov-19 Fri	###	###	###	###	128,879	0	92.0	92.0	0.0
2004-Nov-18 Thu	2.84	###	2.81	2.88			78.3	78.3	0.2
2004-Nov-17 Wed	2.8	2.85	2.8	2.81	30,488	86,128	72.3	72.3	###
2004-Nov-16 Tue	2.81	2.81	2.8	2.8			36.0	36.0	0.2
2004-Nov-15 Mon	2.75	2.84	2.75	2.84			90.3	90.3	0.2
2004-Nov-12 Fri	2.78	2.8	2.72	2.8	31,322	86,448	71.1	71.1	0.2
2004-Nov-11 Thu	2.8	2.8	2.8	2.8	13,640	###	###	###	0.2
2004-Nov-10 Wed	2.8	2.82	2.8	2.8			67.9	67.9	0.2
2004-Nov-09 Tue	2.72	2.85	2.72	2.85			###	###	###
2004-Nov-08 Mon	2.8	2.88	2.7	2.8	46,771	###	###	###	0.2
2004-Nov-05 Fri	2.8	2.83	2.8	2.8	54,656	153,856	###	###	0.2
2004-Nov-04 Thu	2.74	2.8	2.74	2.8			83.4	83.4	0.2
2004-Nov-03 Wed	2.73	2.75	2.7	2.74			###	###	0.2
2004-Nov-02 Tue	2.73	2.73	2.7	2.7	19,850	###	21.8	21.8	0.2
2004-Nov-01 Mon	2.73	2.77	2.7	2.7			23.0	23.0	0.2
2004-Oct-29 Fri	###	2.74	###	2.7			###	###	0.2
2004-Oct-28 Thu	###	###	###	###			###	###	0.0
2004-Oct-27 Wed	###	###	###	###			###	###	0.0
2004-Oct-26 Tue	###	###	###	###			###	###	0.0
2004-Oct-25 Mon	###	2.7	###	###	75,885	102,444	17.5	17.5	0.0
2004-Oct-22 Fri	###	###	###	###	52,570	0	70.4	70.4	0.0
2004-Oct-21 Thu	###	###	###	###			69.5	69.5	0.0
2004-Oct-20 Wed	###	2.7	###	2.7			89.8	89.8	0.2
2004-Oct-19 Tue	###	###	###	###	16,227	0	###	###	0.0
2004-Oct-18 Mon	###	###	2.58	###	50,773	###	70.6	70.6	0.0
2004-Oct-15 Fri	###	2.7	###	###	40,027	###	15.8	15.8	0.0
2004-Oct-14 Thu	2.76	2.76	2.7	2.7	95,520	###	19.5	19.5	0.2
2004-Oct-13 Wed	2.75	2.8	2.74	2.77			###	###	0.2
2004-Oct-12 Tue	2.77	2.79	2.7	2.76	43,420	119,187	###	###	0.2
2004-Oct-11 Mon	2.85	2.88	2.7	2.74			7.5	7.5	0.2
2004-Oct-08 Fri	###	###	2.85	2.85	541,154	771,144	###	###	###
2004-Oct-07 Thu	2.8	###	2.8	2.87			86.9	86.9	###
2004-Oct-06 Wed	2.8	2.8	2.7	2.75			18.1	18.1	###
2004-Oct-05 Tue	###	###	2.8	2.8	66,850	###	###	###	0.2
2004-Oct-04 Mon	2.8	###	2.78	###	44,620	62,021	93.1	93.1	0.0
2004-Oct-01 Fri	###	###	2.85	2.85	237,750	###	3.5	3.5	###
2004-Sep-30 Thu	2.79	3	2.79	###			###	###	0.0
2004-Sep-29 Wed	2.79	2.83	2.75	2.79	129,448	361,159	65.6	65.6	###
2004-Sep-28 Tue	###	2.79	###	2.75			91.1	91.1	###
2004-Sep-27 Mon	###	###	###	###			###	###	0.0
2004-Sep-24 Fri	###	###	###	###			###	###	0.0
2004-Sep-23 Thu	###	###	###	###			20.9	20.9	0.0
2004-Sep-22 Wed	###	###	###	###			###	###	0.0
2004-Sep-21 Tue	###	###	2.57	###			66.5	66.5	0.0
2004-Sep-20 Mon	###	2.7	2.59	2.59	145,685	###	12.1	12.1	0.2
2004-Sep-17 Fri	2.58	2.7	2.58	###			86.8	86.8	0.0
2004-Sep-16 Thu	2.56	2.58	2.55	2.55			###	###	0.2
2004-Sep-15 Wed	2.5	2.55	2.5	2.55	58,977	###	###	###	0.2
2004-Sep-14 Tue	2.5	2.54	2.5	2.54			81.7	81.7	###
2004-Sep-13 Mon	2.45	2.5	2.42	2.5			86.2	86.2	0.2
2004-Sep-10 Fri	2.49	2.5	2.45	2.45			15.9	15.9	0.2
2004-Sep-09 Thu	2.45	2.45	2.43	2.43			23.0	23.0	###
2004-Sep-08 Wed	2.45	2.45	2.45	2.45			###	###	0.2
2004-Sep-07 Tue	###	###	###	###			71.4	71.4	0.0
2004-Sep-06 Mon	2.45	2.45	###	###	9,340	11,441	12.5	12.5	0.0
2004-Sep-03 Fri	2.5	2.5	2.45	2.45			###	###	0.2
2004-Sep-02 Thu	2.5	2.5	2.5	2.5	52,622	131,555	70.8	70.8	0.2
2004-Sep-01 Wed	2.44	2.55	2.44	2.52	64,283	160,386	###	###	###
2004-Aug-31 Tue	2.44	2.5	2.44	2.44			70.8	70.8	0.2
2004-Aug-30 Mon	2.55	2.55	2.52	2.55			###	###	0.2
2004-Aug-27 Fri	###	###	2.5	2.5	13,980	17,475	5.3	5.3	0.2
2004-Aug-26 Thu	2.55	2.57	2.55	2.56			###	###	0.2
2004-Aug-25 Wed	2.54	2.58	2.54	2.57			79.9	79.9	###
2004-Aug-24 Tue	###	2.53	###	2.53			###	###	###
2004-Aug-23 Mon	2.43	2.48	2.43	2.45			###	###	0.2
2004-Aug-20 Fri	2.43	2.43	2.4	2.43			###	###	###
2004-Aug-19 Thu	###	###	###	###			###	###	0.0
2004-Aug-18 Wed	###	###	###	###	0				0.0
2004-Aug-17 Tue	2.4	2.42	###	###			###	###	0.0
2004-Aug-16 Mon	2.42	2.42	2.42	2.42			78.3	78.3	0.2
2004-Aug-13 Fri	2.48	2.48	2.48	2.48	0				0.2
2004-Aug-12 Thu	2.5	2.5	2.47	2.48			27.0	27.0	0.2
2004-Aug-11 Wed	2.46	2.5	2.46	2.5			###	###	0.2
2004-Aug-10 Tue	2.5	2.5	2.47	2.47	16,040	39,859	###	###	###
2004-Aug-09 Mon	2.55	###	2.55	2.56			77.3	77.3	0.2
2004-Aug-06 Fri	2.42	2.5	2.42	2.5			###	###	0.2
2004-Aug-05 Thu	2.53	2.53	2.51	2.51			24.7	24.7	###
2004-Aug-04 Wed	2.48	2.51	2.48	2.51	20,673	51,579	82.8	82.8	###
2004-Aug-03 Tue	2.45	2.45	2.45	2.45	18,549	45,445	###	###	0.2
2004-Aug-02 Mon	2.5	2.53	2.5	2.5			68.4	68.4	0.2
2004-Jul-30 Fri	2.5	2.5	2.45	2.45			###	###	0.2
2004-Jul-29 Thu	2.5	2.5	2.5	2.5			71.6	71.6	0.2
2004-Jul-28 Wed	2.53	2.53	2.5	2.5	19,540	49,143	19.7	19.7	0.2
2004-Jul-27 Tue	2.54	2.59	2.54	2.59			86.0	86.0	0.2
2004-Jul-26 Mon	2.55	###	2.52	2.52			###	###	###
2004-Jul-23 Fri	2.58	###	2.51	2.51	106,079	133,129	11.4	11.4	###
2004-Jul-22 Thu	2.55	2.55	2.55	2.55	1,721	4,388	###	###	0.2
2004-Jul-21 Wed	###	###	###	###	13,479	0	16.7	16.7	0.0
2004-Jul-20 Tue	###	###	###	###			###	###	0.0
2004-Jul-19 Mon	###	###	###	###			26.6	26.6	0.0
2004-Jul-16 Fri	###	###	###	###	7,157	0	###	###	0.0
2004-Jul-15 Thu	###	###	###	###			73.4	73.4	0.0
2004-Jul-14 Wed	###	###	###	###			89.1	89.1	0.0
2004-Jul-13 Tue	2.58	2.59	2.57	2.59			###	###	0.2
2004-Jul-12 Mon	2.59	2.59	2.59	2.59	10,921	28,285	74.4	74.4	0.2
2004-Jul-09 Fri	2.52	2.55	2.52	2.55			78.8	78.8	0.2
2004-Jul-08 Thu	###	###	2.55	2.59			###	###	0.2
2004-Jul-07 Wed	2.5	###	2.5	###			92.2	92.2	0.0
2004-Jul-06 Tue	2.55	2.55	2.55	2.55	0				0.2
2004-Jul-05 Mon	2.5	2.56	2.5	2.55			###	###	0.2
2004-Jul-02 Fri	2.49	2.5	2.49	2.5			###	###	0.2
2004-Jul-01 Thu	2.49	2.49	2.49	2.49	0				0.2
2004-Jun-30 Wed	2.47	2.49	2.47	2.49			69.0	69.0	0.2
2004-Jun-29 Tue	2.45	2.45	2.44	2.44			30.5	30.5	0.2
2004-Jun-28 Mon	2.48	2.48	2.45	2.45			25.0	25.0	0.2
2004-Jun-25 Fri	2.47	2.48	2.45	2.48	27,420	###	74.0	74.0	0.2
2004-Jun-24 Thu	2.45	2.48	2.45	2.48			83.3	83.3	0.2
2004-Jun-23 Wed	2.49	2.49	2.49	2.49			71.5	71.5	0.2
2004-Jun-22 Tue	2.45	2.46	2.45	2.46			75.4	75.4	0.2
2004-Jun-21 Mon	2.5	2.5	2.45	2.45	20,182	49,950	###	###	0.2
2004-Jun-18 Fri	2.5	2.5	2.5	2.5	38,974	###	71.7	71.7	0.2
2004-Jun-17 Thu	2.44	2.5	2.44	2.5			###	###	0.2
2004-Jun-16 Wed	2.48	2.5	2.42	2.5			77.6	77.6	0.2
2004-Jun-15 Tue	2.5	2.52	2.48	2.48	23,957	###	###	###	0.2
2004-Jun-14 Mon	2.5	2.53	2.49	2.5			71.8	71.8	0.2
2004-Jun-11 Fri	2.5	2.53	2.49	2.5			71.9	71.9	0.2
2004-Jun-10 Thu	2.5	2.5	2.5	2.5	184,384	###	###	###	0.2
2004-Jun-09 Wed	2.48	2.55	2.48	2.49			78.0	78.0	0.2
2004-Jun-08 Tue	2.5	2.5	2.46	2.46			20.5	20.5	0.2
2004-Jun-07 Mon	###	###	2.45	2.45	103,922	###	4.1	4.1	0.2
2004-Jun-04 Fri	2.55	###	2.55	2.55			72.3	72.3	0.2
2004-Jun-03 Thu	2.47	2.52	2.47	2.5	84,528	###	###	###	0.2
2004-Jun-02 Wed	2.4	2.49	2.4	2.43	38,472	###	###	###	###
2004-Jun-01 Tue	2.45	2.45	2.45	2.45	9,623	23,576	###	###	0.2
2004-May-31 Mon	2.5	2.53	2.5	2.52	46,325	###	78.8	78.8	###
2004-May-28 Fri	2.55	2.55	2.45	2.5	128,750	321,875	11.7	11.7	0.2
2004-May-27 Thu	2.25	2.4	2.25	###			91.8	91.8	0.0
2004-May-26 Wed	2.2	2.23	###	2.23	11,650	12,989	###	###	###
2004-May-25 Tue	2.2	2.2	###	###	1,758,820	###	27.1	27.1	0.0
2004-May-24 Mon	2.25	2.25	2.2	2.2			###	###	0.2
2004-May-21 Fri	2.25	###	2.24	2.27	22,950	###	###	###	0.2
2004-May-20 Thu	2.4	2.4	2.25	2.25			###	###	###
2004-May-19 Wed	###	2.4	###	2.4	11,844	###	###	###	###
2004-May-18 Tue	###	2.4	###	###			24.9	24.9	0.0
2004-May-17 Mon	2.45	2.5	2.4	2.4	74,386	182,245	###	###	###
2004-May-14 Fri	###	###	###	###	0				0.0
2004-May-13 Thu	2.4	2.4	###	###			###	###	0.0
2004-May-12 Wed	2.4	2.45	2.4	2.45			###	###	0.2
2004-May-11 Tue	2.49	2.49	2.4	2.4			10.8	10.8	###
2004-May-10 Mon	2.5	2.5	2.48	2.5			83.3	83.3	0.2
2004-May-07 Fri	2.51	2.51	2.5	2.5	37,450	###	32.4	32.4	0.2
2004-May-06 Thu	2.53	2.53	2.51	2.51	59,146	149,047	###	###	###
2004-May-05 Wed	2.54	2.54	2.53	2.53			###	###	###
2004-May-04 Tue	2.53	2.56	2.53	2.54	17,580	44,741	###	###	###
2004-May-03 Mon	###	###	2.53	2.53	14,750	18,658	15.6	15.6	###
2004-Apr-30 Fri	###	###	###	###			27.7	27.7	0.0
2004-Apr-29 Thu	2.55	2.55	2.52	2.52	3,141	###	###	###	###
2004-Apr-28 Wed	###	###	2.55	2.55	2,859	3,645	18.7	18.7	0.2
2004-Apr-27 Tue	###	###	###	###	61,347	0	###	###	0.0
2004-Apr-26 Mon	###	###	###	###	2,950	0	###	###	0.0
2004-Apr-23 Fri	###	###	###	###	24,847	0	###	###	0.0
2004-Apr-22 Thu	###	###	###	###			###	###	0.0
2004-Apr-21 Wed	###	2.74	###	2.7	56,325	###	###	###	0.2
2004-Apr-20 Tue	2.51	2.7	2.51	###	106,775	278,148	93.1	93.1	0.0
2004-Apr-19 Mon	###	###	2.48	2.48			###	###	0.2
2004-Apr-16 Fri	###	2.7	###	2.7	11,925	###	###	###	0.2
2004-Apr-15 Thu	2.59	###	2.55	2.55			23.6	23.6	0.2
2004-Apr-14 Wed	2.54	2.55	2.51	2.55			76.1	76.1	0.2
2004-Apr-13 Tue	2.55	2.55	2.5	2.5	48,420	###	18.6	18.6	0.2
2004-Apr-08 Thu	###	###	2.5	###			###	###	0.0
2004-Apr-07 Wed	###	2.7	###	###			77.0	77.0	0.0
2004-Apr-06 Tue	###	###	###	###			###	###	0.0
2004-Apr-05 Mon	2.76	2.76	###	###	13,444	18,552	###	###	0.0
2004-Apr-02 Fri	2.79	2.79	2.7	2.76			24.2	24.2	0.2
2004-Apr-01 Thu	2.75	2.8	2.72	2.8			85.2	85.2	0.2
2004-Mar-31 Wed	2.77	2.79	2.76	2.79	48,847	135,550	###	###	###
2004-Mar-30 Tue	2.7	2.79	2.7	2.73			80.1	80.1	###
2004-Mar-29 Mon	###	2.7	###	2.7			###	###	0.2
2004-Mar-26 Fri	###	2.7	2.58	###			85.2	85.2	0.0
2004-Mar-25 Thu	###	###	2.5	2.5			###	###	0.2
2004-Mar-24 Wed	2.7	2.7	###	###	13,887	18,747	20.4	20.4	0.0
2004-Mar-23 Tue	2.75	2.78	2.7	2.7	27,170	74,445	###	###	0.2
2004-Mar-22 Mon	2.75	2.75	2.72	2.75			75.5	75.5	###
2004-Mar-19 Fri	2.75	2.75	2.75	2.75			68.6	68.6	###
2004-Mar-18 Thu	2.77	2.77	2.75	2.75	27,780	76,672	###	###	###
2004-Mar-17 Wed	2.77	2.8	2.75	2.75	24,540	###	###	###	###
2004-Mar-16 Tue	2.78	2.8	2.75	2.75	25,353	70,354	###	###	###
2004-Mar-15 Mon	2.77	2.8	2.77	2.8			81.7	81.7	0.2
2004-Mar-12 Fri	2.8	2.8	2.77	2.8			70.5	70.5	0.2
2004-Mar-11 Thu	2.77	2.8	2.76	2.78			74.1	74.1	0.2
2004-Mar-10 Wed	2.77	2.77	2.77	2.77	7,570	###	###	###	0.2
2004-Mar-09 Tue	2.8	2.8	2.8	2.8	165,921	464,578	###	###	0.2
2004-Mar-08 Mon	2.76	2.8	2.76	2.8			84.9	84.9	0.2
2004-Mar-05 Fri	###	###	5	###	58,651	146,627	25.1	25.1	0.0
2004-Mar-04 Thu	2.77	2.77	###	###	19,379	###	###	###	0.0
2004-Mar-03 Wed	2.75	2.79	2.72	2.78			78.8	78.8	0.2
2004-Mar-02 Tue	2.83	2.83	2.72	2.72			10.6	10.6	0.2
2004-Mar-01 Mon	2.8	###	2.8	2.8			69.7	69.7	0.2
2004-Feb-27 Fri	2.74	2.75	###	2.75			69.7	69.7	###
2004-Feb-26 Thu	2.85	2.85	2.7	2.7	10,970	30,441	5.5	5.5	0.2
2004-Feb-25 Wed	2.8	2.85	2.8	2.85	13,250	###	###	###	###
2004-Feb-24 Tue	2.78	2.83	2.78	2.8			###	###	0.2
2004-Feb-23 Mon	2.75	2.79	2.75	2.75			71.8	71.8	###
2004-Feb-20 Fri	###	2.7	###	2.7			###	###	0.2
2004-Feb-19 Thu	2.58	2.72	2.55	###	142,920	###	84.9	84.9	0.0
2004-Feb-18 Wed	2.84	2.85	###	###			###	###	0.0
2004-Feb-17 Tue	###	###	2.84	2.84			13.0	13.0	0.2
2004-Feb-16 Mon	2.86	3	2.86	2.89	142,974	###	80.0	80.0	###
2004-Feb-13 Fri	2.83	###	2.82	2.83	325,951	###	###	###	0.2
2004-Feb-12 Thu	2.78	2.85	2.75	2.78	203,471	###	64.3	64.3	0.2
2004-Feb-11 Wed	2.53	2.77	2.53	2.77			98.7	98.7	0.2
2004-Feb-10 Tue	2.41	2.55	2.41	2.52	96,744	239,925	###	###	###
2004-Feb-09 Mon	2.4	2.4	###	###			###	###	0.0
2004-Feb-06 Fri	2.45	2.5	2.4	2.4	79,955	195,889	###	###	###
2004-Feb-05 Thu	2.55	2.55	2.42	2.42			4.4	4.4	0.2
2004-Feb-04 Wed	2.4	2.55	2.4	2.5			95.0	95.0	0.2
2004-Feb-03 Tue	###	2.4	###	2.4			###	###	###
2004-Feb-02 Mon	###	###	###	###	25,450	0	16.6	16.6	0.0
2004-Jan-30 Fri	###	###	2.26	2.26			###	###	###
2004-Jan-29 Thu	2.22	###	2.21	###			95.6	95.6	0.0
2004-Jan-28 Wed	2.25	###	2.22	2.25			74.8	74.8	###
2004-Jan-27 Tue	###	###	2.25	2.25			17.6	17.6	###
2004-Jan-23 Fri	2.21	2.25	2.21	2.25			82.8	82.8	###
2004-Jan-22 Thu	2.2	2.21	2.2	2.21			70.2	70.2	0.2
2004-Jan-21 Wed	2.25	2.25	2.2	2.2	16,420	###	14.0	14.0	0.2
2004-Jan-20 Tue	2.25	2.29	2.25	2.25	36,720	83,354	67.6	67.6	###
2004-Jan-19 Mon	2.21	2.21	2.21	2.21			73.6	73.6	0.2
2004-Jan-16 Fri	###	###	###	###			84.8	84.8	0.0
2004-Jan-15 Thu	2.2	2.2	###	2.2			68.6	68.6	0.2
2004-Jan-14 Wed	2.25	2.25	2.2	2.2	20,085	44,689	15.0	15.0	0.2
2004-Jan-13 Tue	2.28	###	2.25	2.28			###	###	0.2
2004-Jan-12 Mon	2.28	2.28	2.27	2.27			###	###	0.2
2004-Jan-09 Fri	###	###	2.25	2.28			###	###	0.2
2004-Jan-08 Thu	###	###	###	###			###	###	0.0
2004-Jan-07 Wed	###	###	###	###			17.6	17.6	0.0
2004-Jan-06 Tue	2.26	###	2.26	###			88.8	88.8	0.0
2004-Jan-05 Mon	###	###	2.25	2.26			8.8	8.8	###
2003-Dec-31 Wed	###	###	###	###	0				0.0
2003-Dec-30 Tue	###	###	###	###			###	###	0.0
2003-Dec-29 Mon	2.4	2.4	2.4	2.4	0				###
2003-Dec-24 Wed	2.25	2.4	2.25	2.4			97.0	97.0	###
2003-Dec-23 Tue	###	2.22	###	2.22	15,750	17,482	90.7	90.7	0.2
2003-Dec-22 Mon	###	###	###	###			###	###	0.0
2003-Dec-19 Fri	###	2.2	###	###	18,450	###	###	###	0.0
2003-Dec-18 Thu	2.25	2.25	2.2	2.2			16.8	16.8	0.2
2003-Dec-17 Wed	###	###	###	###			72.7	72.7	0.0
2003-Dec-16 Tue	###	###	###	###			###	###	0.0
2003-Dec-15 Mon	###	###	###	###			###	###	0.0
2003-Dec-12 Fri	###	###	###	###			###	###	0.0
2003-Dec-11 Thu	###	2.4	###	2.4	58,989	70,786	###	###	###
2003-Dec-10 Wed	2.4	2.4	2.4	2.4			75.6	75.6	###
2003-Dec-09 Tue	###	###	###	###			###	###	0.0
2003-Dec-08 Mon	2.4	2.4	###	###	15,075	###	14.7	14.7	0.0
2003-Dec-05 Fri	2.4	2.43	2.4	2.4	40,120	96,889	70.4	70.4	###
2003-Dec-04 Thu	###	###	###	###			###	###	0.0
2003-Dec-03 Wed	2.45	2.45	###	2.4			###	###	###
2003-Dec-02 Tue	2.45	2.46	2.45	2.45			###	###	0.2
2003-Dec-01 Mon	2.45	2.45	2.45	2.45			###	###	0.2
2003-Nov-28 Fri	2.45	2.45	2.4	2.45	31,273	###	###	###	0.2
2003-Nov-27 Thu	2.45	2.45	2.45	2.45			67.7	67.7	0.2
2003-Nov-26 Wed	2.5	2.5	2.5	2.5			###	###	0.2
2003-Nov-25 Tue	2.5	2.5	2.45	2.45	212,947	527,043	###	###	0.2
2003-Nov-24 Mon	2.5	2.5	2.45	2.5	34,053	84,281	73.7	73.7	0.2