(EQI) EQUIGOLD NL Daily Prices - Stock Trading OzSuper

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

_{Currently Wed 24-Apr-17 04:41:00 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

(EQI) EQUIGOLD NL Daily Prices...

TOC Company Info for EQI Limits

Company Details for (EQI) EQUIGOLD NL

Listing Code	EQI
Listing Name	EQUIGOLD NL
GICS Sector	Materials
ISIN Name	EQUIGOLD NL
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000EQI4

Maximum Price date available .. Tuesday 16th April 2024
Latest price with VOLUME for EQI .. Wednesday 4th June 2008

EQI 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	###	349	0.0
MAX	4.89	5,284,389	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for EQI Bottom

1 2 3 4 5 Next >>

End of day Prices (full format),

600 Days for (EQI) EQUIGOLD NL

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2008-Jun-23 Mon	###	###	###	###	0				0.0
2008-Jun-20 Fri	###	###	###	###	0				0.0
2008-Jun-19 Thu	###	###	###	###	0				0.0
2008-Jun-18 Wed	###	###	###	###	0				0.0
2008-Jun-17 Tue	###	###	###	###	0				0.0
2008-Jun-16 Mon	###	###	###	###	0				0.0
2008-Jun-13 Fri	###	###	###	###	0				0.0
2008-Jun-12 Thu	###	###	###	###	0				0.0
2008-Jun-11 Wed	###	###	###	###	0				0.0
2008-Jun-10 Tue	###	###	###	###	0				0.0
2008-Jun-06 Fri	###	###	###	###	0				0.0
2008-Jun-05 Thu	###	###	###	###	0				0.0
2008-Jun-04 Wed	###	###	###	###			77.2	77.2	0.0
2008-Jun-03 Tue	###	###	###	###	3,541,024	0	45.2	45.2	0.0
2008-Jun-02 Mon	4	###	###	###			###	###	0.0
2008-May-30 Fri	###	4.23	###	4.23	2,186,123	4,623,650	92.2	92.2	0.3
2008-May-29 Thu	###	###	###	###			19.0	19.0	0.0
2008-May-28 Wed	4.21	4.22	###	###	2,925,872	6,173,589	###	###	0.0
2008-May-27 Tue	###	###	4.29	###	1,997,246	###	###	###	0.0
2008-May-26 Mon	4.4	4.4	4.27	###	478,883	2,075,957	###	###	0.0
2008-May-23 Fri	###	4.43	###	4.4			###	###	0.3
2008-May-22 Thu	4.49	4.49	4.4	4.48			###	###	###
2008-May-21 Wed	###	4.45	###	4.43			###	###	###
2008-May-20 Tue	4.2	###	###	###			###	###	0.0
2008-May-19 Mon	###	4.24	###	4.21			###	###	###
2008-May-16 Fri	4	###	###	###	770,024	0	78.2	78.2	0.0
2008-May-15 Thu	3.81	4	3.79	###			###	###	0.0
2008-May-14 Wed	3.82	###	3.79	3.84	116,742	221,226	69.2	69.2	0.3
2008-May-13 Tue	4	4	3.89	3.89	389,627	1,537,078	16.2	16.2	0.3
2008-May-12 Mon	###	###	###	4			###	###	0.3
2008-May-09 Fri	###	###	###	###			###	###	0.0
2008-May-08 Thu	###	###	4	###	344,046	###	###	###	0.0
2008-May-07 Wed	###	4.21	###	###	514,286	1,082,572	37.1	37.1	0.0
2008-May-06 Tue	###	###	###	###	685,453	0	###	###	0.0
2008-May-05 Mon	###	###	###	###	805,484	0	###	###	0.0
2008-May-02 Fri	###	###	###	###	484,720	0	###	###	0.0
2008-May-01 Thu	###	###	###	###	1,586,826	0	###	###	0.0
2008-Apr-30 Wed	3.75	###	3.75	###	533,085	###	###	###	0.0
2008-Apr-29 Tue	###	###	3.87	3.87			15.8	15.8	###
2008-Apr-28 Mon	###	###	###	###	1,638,343	0	75.7	75.7	0.0
2008-Apr-24 Thu	###	###	###	###			###	###	0.0
2008-Apr-23 Wed	4.22	4.28	###	4.2	407,880	###	29.2	29.2	###
2008-Apr-22 Tue	4.24	4.27	###	4.24			###	###	0.3
2008-Apr-21 Mon	###	###	4.2	###			###	###	0.0
2008-Apr-18 Fri	4.45	4.46	###	4.42			32.4	32.4	0.3
2008-Apr-17 Thu	4.47	4.49	4.42	4.42			###	###	0.3
2008-Apr-16 Wed	4.5	###	###	###	874,755	0	9.3	9.3	0.0
2008-Apr-15 Tue	###	4.5	###	4.47	1,646,774	3,705,241	###	###	###
2008-Apr-14 Mon	4.25	4.29	###	4.25	596,642	###	74.8	74.8	###
2008-Apr-11 Fri	4.4	4.4	4.27	###			###	###	0.0
2008-Apr-10 Thu	4.46	4.5	###	4.43	517,157	###	38.7	38.7	###
2008-Apr-09 Wed	4.5	4.55	###	4.45	765,879	1,742,374	33.4	33.4	0.3
2008-Apr-08 Tue	###	###	4.53	4.59			23.1	23.1	0.3
2008-Apr-07 Mon	4.5	###	4.5	###	1,598,873	###	###	###	0.0
2008-Apr-04 Fri	4.46	4.57	4.46	4.54	1,077,529	4,865,043	73.7	73.7	0.3
2008-Apr-03 Thu	4.45	4.56	4.42	4.42	1,728,686	###	28.4	28.4	0.3
2008-Apr-02 Wed	4.4	4.51	###	###	1,169,954	2,638,246	35.4	35.4	0.0
2008-Apr-01 Tue	4.42	###	4.29	4.56	983,884	###	87.9	87.9	0.3
2008-Mar-31 Mon	###	4.8	###	###	1,053,027	###	###	###	0.0
2008-Mar-28 Fri	###	4.89	4.57	4.89			92.2	92.2	###
2008-Mar-27 Thu	4.86	4.89	###	###	920,349	2,250,253	###	###	0.0
2008-Mar-26 Wed	###	4.8	###	4.75	2,736,725	6,568,140	###	###	###
2008-Mar-25 Tue	4.58	###	###	4.59	4,229,750	0	###	###	0.3
2008-Mar-20 Thu	###	4.85	4.58	###	4,583,376	###	###	###	0.0
2008-Mar-19 Wed	4.45	4.45	###	###			15.1	15.1	0.0
2008-Mar-18 Tue	4.23	4.57	###	4.47	726,042	###	94.4	94.4	###
2008-Mar-17 Mon	###	4.43	###	4.4			###	###	0.3
2008-Mar-14 Fri	###	4.41	4.27	4.41			77.7	77.7	###
2008-Mar-13 Thu	###	4.26	###	4.2			###	###	###
2008-Mar-12 Wed	4.41	4.46	###	###			9.3	9.3	0.0
2008-Mar-11 Tue	4.56	###	###	###	1,278,245	0	18.5	18.5	0.0
2008-Mar-10 Mon	4.55	4.72	4.55	###	921,929	4,273,140	90.6	90.6	0.0
2008-Mar-07 Fri	4.5	4.8	4.47	4.8			###	###	0.3
2008-Mar-06 Thu	4.55	4.59	4.46	4.59			###	###	0.3
2008-Mar-05 Wed	###	###	###	4.42			###	###	0.3
2008-Mar-04 Tue	4.7	4.8	4.58	###	728,054	3,414,573	###	###	0.0
2008-Mar-03 Mon	###	###	4.51	###			###	###	0.0
2008-Feb-29 Fri	4.44	###	4.44	###	657,345	###	###	###	0.0
2008-Feb-28 Thu	4.47	4.49	###	4.43	552,273	1,239,852	###	###	###
2008-Feb-27 Wed	###	4.49	###	4.46			81.4	81.4	0.3
2008-Feb-26 Tue	###	4.26	###	4.26			###	###	0.3
2008-Feb-25 Mon	###	4.28	###	###			77.6	77.6	0.0
2008-Feb-22 Fri	###	###	###	###	535,481	0	###	###	0.0
2008-Feb-21 Thu	###	4.21	###	###	1,004,074	2,113,575	77.1	77.1	0.0
2008-Feb-20 Wed	3.87	###	3.87	###			84.9	84.9	0.0
2008-Feb-19 Tue	3.78	3.85	3.76	3.81	586,841	###	###	###	0.3
2008-Feb-18 Mon	3.79	3.79	3.73	3.75			34.2	34.2	0.3
2008-Feb-15 Fri	3.7	3.79	3.7	3.74	193,624	725,121	76.2	76.2	0.3
2008-Feb-14 Thu	3.7	3.84	###	3.7			###	###	0.3
2008-Feb-13 Wed	###	3.84	###	###			74.0	74.0	0.0
2008-Feb-12 Tue	###	###	###	3.75			14.7	14.7	0.3
2008-Feb-11 Mon	3.71	###	3.71	###	396,781	736,028	###	###	0.0
2008-Feb-08 Fri	###	3.71	###	3.71	597,444	1,108,258	96.7	96.7	###
2008-Feb-07 Thu	3.46	3.5	###	3.49			###	###	###
2008-Feb-06 Wed	###	3.5	###	###	501,484	###	###	###	0.0
2008-Feb-05 Tue	###	3.48	###	3.45	679,275	###	87.1	87.1	###
2008-Feb-04 Mon	###	3.5	3.28	3.46			###	###	0.2
2008-Feb-01 Fri	###	3.5	###	###			###	###	0.0
2008-Jan-31 Thu	3.25	###	###	###	471,775	0	88.9	88.9	0.0
2008-Jan-30 Wed	###	###	3.23	3.25	187,088	302,147	25.7	25.7	0.2
2008-Jan-29 Tue	3.45	3.52	3.25	###	516,654	1,748,873	###	###	0.0
2008-Jan-25 Fri	3.5	3.59	3.46	3.52			###	###	###
2008-Jan-24 Thu	###	3.28	###	3.25			80.1	80.1	0.2
2008-Jan-23 Wed	###	###	###	3.25	824,343	0	###	###	0.2
2008-Jan-22 Tue	3.21	3.21	2.72	2.75			###	###	###
2008-Jan-21 Mon	###	###	3.4	3.49			20.8	20.8	###
2008-Jan-18 Fri	3.7	3.75	3.51	###	383,845	1,393,357	###	###	0.0
2008-Jan-17 Thu	3.75	###	3.7	3.86			85.8	85.8	0.3
2008-Jan-16 Wed	###	###	3.73	3.86			###	###	0.3
2008-Jan-15 Tue	###	###	###	###			38.1	38.1	0.0
2008-Jan-14 Mon	3.84	4	3.84	4	265,156	###	###	###	0.3
2008-Jan-11 Fri	###	###	###	###			23.1	23.1	0.0
2008-Jan-10 Thu	###	###	###	###	390,422	0	36.7	36.7	0.0
2008-Jan-09 Wed	3.84	###	3.84	###	508,073	###	###	###	0.0
2008-Jan-08 Tue	###	###	###	3.76	333,940	0	4.5	4.5	0.3
2008-Jan-07 Mon	###	###	###	###	223,076	0	32.3	32.3	0.0
2008-Jan-04 Fri	###	###	###	###			79.9	79.9	0.0
2008-Jan-03 Thu	###	###	###	4	480,541	0	###	###	0.3
2008-Jan-02 Wed	###	###	3.85	###			22.3	22.3	0.0
2007-Dec-31 Mon	###	4	###	###	442,445	###	76.7	76.7	0.0
2007-Dec-28 Fri	3.74	3.89	3.7	3.85	270,589	1,026,885	###	###	0.3
2007-Dec-27 Thu	3.49	3.7	3.47	3.7			95.1	95.1	0.3
2007-Dec-24 Mon	3.43	3.5	3.42	3.49	199,146	689,045	###	###	###
2007-Dec-21 Fri	3.41	3.5	3.41	3.45	1,352,085	4,671,453	72.2	72.2	###
2007-Dec-20 Thu	3.45	3.45	###	3.4			27.6	27.6	0.2
2007-Dec-19 Wed	###	3.54	###	3.5	380,782	673,984	90.2	90.2	0.3
2007-Dec-18 Tue	###	###	###	3.22	601,082	0	###	###	0.2
2007-Dec-17 Mon	3.4	3.46	###	###			6.1	6.1	0.0
2007-Dec-14 Fri	3.55	3.56	3.45	3.45	247,141	866,229	23.3	23.3	###
2007-Dec-13 Thu	3.49	3.59	3.49	3.56			85.0	85.0	0.3
2007-Dec-12 Wed	3.45	3.55	3.45	3.48			###	###	0.2
2007-Dec-11 Tue	3.41	###	###	###			95.1	95.1	0.0
2007-Dec-10 Mon	###	3.48	3.29	3.43			###	###	0.2
2007-Dec-07 Fri	3.5	3.5	3.43	3.49			###	###	###
2007-Dec-06 Thu	3.51	###	3.49	###			###	###	0.0
2007-Dec-05 Wed	3.45	3.59	3.45	3.59			90.8	90.8	###
2007-Dec-04 Tue	###	3.4	###	3.4	220,382	374,649	###	###	0.2
2007-Dec-03 Mon	3.2	###	3.2	###	208,975	###	90.5	90.5	0.0
2007-Nov-30 Fri	###	###	###	###			9.1	9.1	0.0
2007-Nov-29 Thu	###	###	3.25	###			###	###	0.0
2007-Nov-28 Wed	###	###	###	###			79.1	79.1	0.0
2007-Nov-27 Tue	###	3.4	###	3.4			87.2	87.2	0.2
2007-Nov-26 Mon	3.25	###	3.23	###	487,021	###	###	###	0.0
2007-Nov-23 Fri	###	###	2.85	###			###	###	0.0
2007-Nov-22 Thu	###	###	###	###			###	###	0.0
2007-Nov-21 Wed	3.2	3.28	###	###	479,089	###	###	###	0.0
2007-Nov-20 Tue	3.29	3.29	###	3.2	430,051	###	14.3	14.3	0.2
2007-Nov-19 Mon	3.29	3.44	3.26	3.44	221,582	###	92.5	92.5	0.2
2007-Nov-16 Fri	###	###	###	###			###	###	0.0
2007-Nov-15 Thu	3.42	3.5	###	3.48			###	###	0.2
2007-Nov-14 Wed	3.25	3.54	3.25	3.54			###	###	0.3
2007-Nov-13 Tue	###	###	###	3.25	698,377	0	12.3	12.3	0.2
2007-Nov-12 Mon	###	###	3.52	3.59			###	###	###
2007-Nov-09 Fri	3.48	3.75	3.48	###			93.6	93.6	0.0
2007-Nov-08 Thu	###	3.49	###	3.48			93.0	93.0	0.2
2007-Nov-07 Wed	###	###	###	###	688,550	0	###	###	0.0
2007-Nov-06 Tue	###	3.26	###	###	792,021	###	###	###	0.0
2007-Nov-05 Mon	3.2	###	###	###			###	###	0.0
2007-Nov-02 Fri	###	###	3	###	468,523	702,784	14.8	14.8	0.0
2007-Nov-01 Thu	3.22	###	3.2	3.22			58.6	58.6	0.2
2007-Oct-31 Wed	###	###	###	3.25	1,390,250	0	84.3	84.3	0.2
2007-Oct-30 Tue	###	3.22	###	###	1,561,827	2,514,541	###	###	0.0
2007-Oct-29 Mon	###	###	###	###			83.1	83.1	0.0
2007-Oct-26 Fri	2.8	###	2.8	###			89.1	89.1	0.0
2007-Oct-25 Thu	2.85	2.88	2.72	2.75	1,066,355	###	11.4	11.4	###
2007-Oct-24 Wed	###	###	2.83	2.86	404,659	###	16.2	16.2	0.2
2007-Oct-23 Tue	2.89	3	2.83	###			79.5	79.5	0.0
2007-Oct-22 Mon	2.75	###	2.7	2.89			93.3	93.3	###
2007-Oct-19 Fri	###	###	2.89	###	515,441	###	68.5	68.5	0.0
2007-Oct-18 Thu	###	###	2.87	2.89			31.2	31.2	###
2007-Oct-17 Wed	2.88	###	2.81	2.81			17.7	17.7	###
2007-Oct-16 Tue	2.78	2.83	2.76	2.83	308,345	861,824	###	###	0.2
2007-Oct-15 Mon	2.78	2.85	2.75	2.79	194,754	###	73.8	73.8	###
2007-Oct-12 Fri	2.78	2.79	###	2.78			###	###	0.2
2007-Oct-11 Thu	###	2.8	###	2.75	569,271	796,979	90.7	90.7	###
2007-Oct-10 Wed	###	2.71	###	2.7			75.7	75.7	0.2
2007-Oct-09 Tue	2.53	2.7	2.53	###	477,226	1,247,945	94.9	94.9	0.0
2007-Oct-08 Mon	2.53	###	2.51	2.55			###	###	0.2
2007-Oct-05 Fri	2.55	2.58	2.52	2.53			24.5	24.5	###
2007-Oct-04 Thu	###	###	2.46	2.5	461,870	###	###	###	0.2
2007-Oct-03 Wed	###	###	2.51	2.54	257,025	###	###	###	###
2007-Oct-02 Tue	###	2.7	2.56	###			72.6	72.6	0.0
2007-Oct-01 Mon	###	2.75	###	###			###	###	0.0
2007-Sep-28 Fri	2.55	###	2.52	###	763,943	###	77.7	77.7	0.0
2007-Sep-27 Thu	2.5	2.53	2.45	2.5			61.8	61.8	0.2
2007-Sep-26 Wed	2.55	2.58	2.43	2.48			10.9	10.9	0.2
2007-Sep-25 Tue	###	###	2.57	2.59	615,322	790,688	31.7	31.7	0.2
2007-Sep-24 Mon	###	###	2.56	2.56			10.4	10.4	0.2
2007-Sep-21 Fri	2.57	2.7	2.57	###	1,047,221	2,759,427	###	###	0.0
2007-Sep-20 Thu	2.5	2.55	2.5	2.53	241,970	610,974	###	###	###
2007-Sep-19 Wed	###	###	2.5	2.52			###	###	###
2007-Sep-18 Tue	2.58	2.59	2.5	2.54			###	###	###
2007-Sep-17 Mon	2.57	2.59	2.53	2.58			71.7	71.7	0.2
2007-Sep-14 Fri	###	###	2.52	2.54	297,388	###	###	###	###
2007-Sep-13 Thu	###	2.72	###	###			72.5	72.5	0.0
2007-Sep-12 Wed	###	###	2.58	###	1,049,775	###	###	###	0.0
2007-Sep-11 Tue	###	2.7	###	###	459,577	620,428	###	###	0.0
2007-Sep-10 Mon	2.58	2.75	2.56	###			92.2	92.2	0.0
2007-Sep-07 Fri	2.41	###	2.41	###	740,778	###	###	###	0.0
2007-Sep-06 Thu	2.27	###	2.26	###			78.3	78.3	0.0
2007-Sep-05 Wed	###	2.4	2.22	###	416,572	962,281	###	###	0.0
2007-Sep-04 Tue	###	###	2.28	###	549,270	###	28.9	28.9	0.0
2007-Sep-03 Mon	2.2	###	2.2	###			###	###	0.0
2007-Aug-31 Fri	###	###	###	###			81.8	81.8	0.0
2007-Aug-30 Thu	###	###	###	###			###	###	0.0
2007-Aug-29 Wed	###	###	###	###			###	###	0.0
2007-Aug-28 Tue	2.23	2.23	###	###			###	###	0.0
2007-Aug-27 Mon	###	2.28	###	2.23			###	###	###
2007-Aug-24 Fri	###	###	###	###			84.3	84.3	0.0
2007-Aug-23 Thu	###	###	###	###	646,354	0	60.1	60.1	0.0
2007-Aug-22 Wed	###	###	###	###	834,381	0	33.1	33.1	0.0
2007-Aug-21 Tue	###	###	###	###	1,382,121	0	6.8	6.8	0.0
2007-Aug-20 Mon	###	2.25	###	2.25	656,328	###	###	###	###
2007-Aug-17 Fri	###	###	###	###	671,678	0	###	###	0.0
2007-Aug-16 Thu	2	###	###	###	543,541	0	###	###	0.0
2007-Aug-15 Wed	###	###	###	###	410,071	0	30.3	30.3	0.0
2007-Aug-14 Tue	###	###	###	###			77.9	77.9	0.0
2007-Aug-13 Mon	###	2.22	###	2.2			###	###	0.2
2007-Aug-10 Fri	###	###	###	###			###	###	0.0
2007-Aug-09 Thu	2.23	2.24	2.2	2.21	457,151	1,014,875	###	###	0.2
2007-Aug-08 Wed	2.23	2.26	###	###			###	###	0.0
2007-Aug-07 Tue	###	2.27	###	2.25			###	###	###
2007-Aug-06 Mon	###	###	1.955	###			###	###	0.0
2007-Aug-03 Fri	2.2	2.23	###	###			13.6	13.6	0.0
2007-Aug-02 Thu	2.24	###	###	###			###	###	0.0
2007-Aug-01 Wed	###	###	2.21	###			###	###	0.0
2007-Jul-31 Tue	###	###	2.28	###			###	###	0.0
2007-Jul-30 Mon	2.23	###	2.23	###	400,479	###	93.4	93.4	0.0
2007-Jul-27 Fri	2.2	2.4	###	###	460,586	###	###	###	0.0
2007-Jul-26 Thu	###	2.4	###	2.4	379,940	455,928	89.0	89.0	###
2007-Jul-25 Wed	2.26	###	2.26	###			92.8	92.8	0.0
2007-Jul-24 Tue	###	2.4	2.2	2.22	956,740	###	###	###	0.2
2007-Jul-23 Mon	###	2.4	2.28	###	499,225	1,168,186	###	###	0.0
2007-Jul-20 Fri	2.24	###	2.22	###			###	###	0.0
2007-Jul-19 Thu	2.2	2.25	2.2	2.22			72.2	72.2	0.2
2007-Jul-18 Wed	###	2.22	###	###	1,559,946	1,731,540	88.7	88.7	0.0
2007-Jul-17 Tue	2.2	2.24	###	2.21			71.7	71.7	0.2
2007-Jul-16 Mon	###	2.25	###	2.22	1,777,359	1,999,528	82.3	82.3	0.2
2007-Jul-13 Fri	###	###	###	###			84.4	84.4	0.0
2007-Jul-12 Thu	###	###	###	###			76.8	76.8	0.0
2007-Jul-11 Wed	2	###	2	###	1,549,185	1,549,185	84.5	84.5	0.0
2007-Jul-10 Tue	###	###	###	###			91.4	91.4	0.0
2007-Jul-09 Mon	###	###	###	###	5,284,389	0	###	###	0.0
2007-Jul-06 Fri	1.86	###	1.86	###			95.8	95.8	0.0
2007-Jul-05 Thu	1.85	1.855	1.82	###			###	###	0.0
2007-Jul-04 Wed	1.85	1.855	1.82	###			35.5	35.5	0.0
2007-Jul-03 Tue	1.82	1.85	1.81	1.83			###	###	###
2007-Jul-02 Mon	1.85	1.85	1.77	1.77			8.6	8.6	###
2007-Jun-29 Fri	###	1.85	###	1.85			82.0	82.0	0.1
2007-Jun-28 Thu	1.75	###	1.74	1.77	1,010,055	878,747	70.4	70.4	###
2007-Jun-27 Wed	1.74	1.75	1.7	1.74			###	###	0.1
2007-Jun-26 Tue	###	###	1.725	1.74			###	###	0.1
2007-Jun-25 Mon	1.8	1.82	1.77	1.8	412,479	###	70.6	70.6	0.1
2007-Jun-22 Fri	###	1.81	1.78	1.81	271,980	###	###	###	###
2007-Jun-21 Thu	1.84	1.84	1.81	1.81			20.5	20.5	###
2007-Jun-20 Wed	1.775	1.84	1.77	1.84	445,073	803,356	###	###	###
2007-Jun-19 Tue	1.78	1.78	1.72	1.755	301,852	528,241	###	###	0.1
2007-Jun-18 Mon	###	###	1.785	1.8	375,126	###	33.9	33.9	0.1
2007-Jun-15 Fri	###	###	###	###			86.0	86.0	0.0
2007-Jun-14 Thu	1.78	1.78	###	1.77			33.3	33.3	###
2007-Jun-13 Wed	1.78	1.8	1.76	###	386,329	###	32.2	32.2	0.0
2007-Jun-12 Tue	1.88	1.88	1.78	1.8			10.8	10.8	0.1
2007-Jun-08 Fri	1.75	1.875	1.74	1.875	113,488	205,129	95.5	95.5	###
2007-Jun-07 Thu	1.86	1.86	1.785	1.79	234,481	427,341	###	###	0.1
2007-Jun-06 Wed	1.86	1.87	1.83	1.84	204,323	###	###	###	###
2007-Jun-05 Tue	###	1.88	1.79	1.855			###	###	0.1
2007-Jun-04 Mon	1.79	1.8	1.76	###	543,980	968,284	26.0	26.0	0.0
2007-Jun-01 Fri	1.79	1.79	1.725	1.785	312,244	###	33.7	33.7	0.1
2007-May-31 Thu	###	1.785	1.725	1.78			66.8	66.8	0.1
2007-May-30 Wed	1.8	1.8	1.745	1.8			###	###	0.1
2007-May-29 Tue	1.72	1.8	1.72	1.8			93.5	93.5	0.1
2007-May-28 Mon	1.7	1.75	1.7	1.75			###	###	0.1
2007-May-25 Fri	1.71	1.74	###	1.74			###	###	0.1
2007-May-24 Thu	1.725	1.725	1.71	1.725			73.2	73.2	###
2007-May-23 Wed	1.7	1.725	1.7	1.71	491,152	###	69.9	69.9	0.1
2007-May-22 Tue	1.725	1.725	1.675	###	439,420	###	27.9	27.9	0.0
2007-May-21 Mon	1.72	1.72	1.7	1.7			25.4	25.4	###
2007-May-18 Fri	1.73	1.73	1.7	1.7	358,422	###	###	###	###
2007-May-17 Thu	1.745	1.745	###	1.73			26.6	26.6	###
2007-May-16 Wed	1.75	1.75	###	1.73	465,373	###	###	###	###
2007-May-15 Tue	1.7	1.74	###	1.73	343,982	###	83.8	83.8	###
2007-May-14 Mon	1.71	1.71	###	###	296,528	###	27.9	27.9	0.0
2007-May-11 Fri	1.725	1.725	1.7	1.72	564,029	###	###	###	0.1
2007-May-10 Thu	1.78	1.785	1.725	1.725	341,049	598,540	###	###	###
2007-May-09 Wed	1.8	1.84	###	1.77			###	###	###
2007-May-08 Tue	1.82	1.845	1.8	1.8			###	###	0.1
2007-May-07 Mon	1.85	1.85	###	1.82			22.3	22.3	###
2007-May-04 Fri	1.82	###	1.82	1.83	329,046	###	###	###	###
2007-May-03 Thu	1.84	1.845	1.81	1.84	398,155	727,628	###	###	###
2007-May-02 Wed	1.845	1.855	1.785	1.825	295,688	538,152	###	###	###
2007-May-01 Tue	1.855	1.87	1.84	1.845			###	###	###
2007-Apr-30 Mon	1.85	1.88	1.84	1.845			###	###	###
2007-Apr-27 Fri	1.86	###	1.82	###	188,870	171,871	###	###	0.0
2007-Apr-26 Thu	1.89	1.89	1.84	1.85	385,028	718,077	###	###	0.1
2007-Apr-24 Tue	1.87	1.87	1.83	1.84	237,622	###	23.6	23.6	###
2007-Apr-23 Mon	1.82	1.88	1.81	1.87			###	###	###
2007-Apr-20 Fri	###	1.8	1.755	###	310,358	###	###	###	0.0
2007-Apr-19 Thu	1.85	1.85	###	###			###	###	0.0
2007-Apr-18 Wed	1.81	1.85	1.8	1.85			###	###	0.1
2007-Apr-17 Tue	1.86	###	1.755	1.84			37.1	37.1	###
2007-Apr-16 Mon	1.83	1.85	1.8	1.84			68.6	68.6	###
2007-Apr-13 Fri	1.75	1.8	1.75	1.8	653,573	###	###	###	0.1
2007-Apr-12 Thu	###	1.76	###	1.75	610,357	###	92.7	92.7	0.1
2007-Apr-11 Wed	1.675	###	###	###			71.7	71.7	0.0
2007-Apr-10 Tue	###	###	###	###			14.9	14.9	0.0
2007-Apr-05 Thu	###	###	###	###			71.8	71.8	0.0
2007-Apr-04 Wed	###	###	###	###			###	###	0.0
2007-Apr-03 Tue	###	###	###	###			###	###	0.0
2007-Apr-02 Mon	1.675	###	###	1.655	147,375	0	###	###	0.1
2007-Mar-30 Fri	###	###	###	###			###	###	0.0
2007-Mar-29 Thu	###	###	###	###	209,977	0	###	###	0.0
2007-Mar-28 Wed	###	###	###	###	125,159	0	75.6	75.6	0.0
2007-Mar-27 Tue	###	###	###	###			###	###	0.0
2007-Mar-26 Mon	###	###	###	###	215,949	0	###	###	0.0
2007-Mar-23 Fri	###	###	###	###	207,083	0	81.3	81.3	0.0
2007-Mar-22 Thu	###	###	###	###			70.8	70.8	0.0
2007-Mar-21 Wed	###	###	###	###			###	###	0.0
2007-Mar-20 Tue	###	###	###	###	144,142	0	###	###	0.0
2007-Mar-19 Mon	1.57	###	1.57	1.585			###	###	###
2007-Mar-16 Fri	1.58	###	1.58	###	140,977	111,371	90.7	90.7	0.0
2007-Mar-15 Thu	###	###	###	###			###	###	0.0
2007-Mar-14 Wed	###	1.59	1.55	1.59			84.9	84.9	###
2007-Mar-13 Tue	###	###	1.58	1.58	112,986	89,258	###	###	0.1
2007-Mar-12 Mon	1.58	###	1.575	###	229,486	180,720	74.5	74.5	0.0
2007-Mar-09 Fri	1.585	###	1.55	1.58			###	###	0.1
2007-Mar-08 Thu	1.52	1.57	1.48	1.57	194,549	296,687	###	###	0.1
2007-Mar-07 Wed	1.56	1.575	1.52	1.555	41,727	64,572	30.5	30.5	###
2007-Mar-06 Tue	1.46	1.53	1.46	1.49			69.8	69.8	###
2007-Mar-05 Mon	###	###	1.45	1.46	387,452	###	28.2	28.2	0.1
2007-Mar-02 Fri	1.58	###	1.53	1.53			12.9	12.9	###
2007-Mar-01 Thu	1.58	###	1.58	1.58	302,489	###	###	###	0.1
2007-Feb-28 Wed	1.575	###	1.51	###	449,670	###	74.2	74.2	0.0
2007-Feb-27 Tue	###	###	###	###	812,048	0	82.9	82.9	0.0
2007-Feb-26 Mon	###	###	1.58	###	1,804,253	1,425,359	###	###	0.0
2007-Feb-23 Fri	###	###	1.57	1.57			###	###	0.1
2007-Feb-22 Thu	1.555	1.625	1.555	###			89.5	89.5	0.0
2007-Feb-21 Wed	1.545	1.545	###	1.51			###	###	0.1
2007-Feb-20 Tue	1.51	1.56	1.51	1.55	424,640	651,822	87.7	87.7	###
2007-Feb-19 Mon	###	###	1.5	###			66.6	66.6	0.0
2007-Feb-16 Fri	###	1.51	1.48	1.5			71.8	71.8	0.1
2007-Feb-15 Thu	1.52	1.52	###	1.52			69.0	69.0	0.1
2007-Feb-14 Wed	1.525	1.525	1.5	1.5	616,227	932,043	19.3	19.3	0.1
2007-Feb-13 Tue	###	1.525	1.47	###	299,985	449,227	23.1	23.1	0.0
2007-Feb-12 Mon	1.55	1.55	1.52	1.54	162,089	###	33.0	33.0	###
2007-Feb-09 Fri	1.545	1.545	###	1.545	63,744	49,242	###	###	###
2007-Feb-08 Thu	1.54	1.54	###	1.54			66.4	66.4	###
2007-Feb-07 Wed	1.52	1.525	1.51	1.51	88,571	###	34.1	34.1	0.1
2007-Feb-06 Tue	1.54	1.545	1.51	1.52	180,658	275,955	27.0	27.0	0.1
2007-Feb-05 Mon	1.56	1.56	1.525	1.525			###	###	0.1
2007-Feb-02 Fri	1.585	1.585	1.55	1.58			###	###	0.1
2007-Feb-01 Thu	1.56	1.58	1.555	1.56	509,549	###	###	###	###
2007-Jan-31 Wed	1.55	1.56	1.54	1.54	271,725	421,173	###	###	###
2007-Jan-30 Tue	1.56	1.56	1.54	1.54	100,785	###	###	###	###
2007-Jan-29 Mon	1.57	1.57	###	1.55	470,976	###	30.2	30.2	###
2007-Jan-25 Thu	1.57	1.58	###	1.57	501,089	###	###	###	0.1
2007-Jan-24 Wed	1.58	###	1.57	1.57	177,851	###	###	###	0.1
2007-Jan-23 Tue	1.58	1.58	1.56	1.575			###	###	0.1
2007-Jan-22 Mon	1.56	1.58	###	1.55	151,371	119,583	30.5	30.5	###
2007-Jan-19 Fri	1.58	1.58	###	1.57	147,885	116,829	###	###	0.1
2007-Jan-18 Thu	1.575	1.58	1.55	1.57	647,621	1,013,526	###	###	0.1
2007-Jan-17 Wed	1.57	1.58	1.555	1.56	428,542	###	###	###	###
2007-Jan-16 Tue	1.51	###	1.51	1.55			###	###	###
2007-Jan-15 Mon	1.545	1.58	1.545	1.545			###	###	###
2007-Jan-12 Fri	1.5	1.545	###	1.525	160,786	###	77.4	77.4	0.1
2007-Jan-11 Thu	1.48	1.5	1.455	1.48	139,253	205,746	###	###	0.1
2007-Jan-10 Wed	1.525	1.545	1.5	1.5			###	###	0.1
2007-Jan-09 Tue	1.52	1.53	###	1.525	41,583	###	67.2	67.2	0.1
2007-Jan-08 Mon	1.54	###	1.51	1.52	85,227	64,346	30.2	30.2	0.1
2007-Jan-05 Fri	1.55	1.57	1.53	1.54			###	###	###
2007-Jan-04 Thu	###	###	1.51	1.55			###	###	###
2007-Jan-03 Wed	###	###	###	###			###	###	0.0
2007-Jan-02 Tue	###	1.655	###	1.645			66.9	66.9	0.1
2006-Dec-29 Fri	###	###	###	###			###	###	0.0
2006-Dec-28 Thu	1.59	###	1.59	###	62,880	49,989	83.9	83.9	0.0
2006-Dec-27 Wed	###	###	1.58	1.58			###	###	0.1
2006-Dec-22 Fri	###	1.625	###	###			22.6	22.6	0.0
2006-Dec-21 Thu	###	###	###	###	109,484	0	26.7	26.7	0.0
2006-Dec-20 Wed	###	###	###	###			16.2	16.2	0.0
2006-Dec-19 Tue	###	###	###	###			75.2	75.2	0.0
2006-Dec-18 Mon	###	###	###	###			77.4	77.4	0.0
2006-Dec-15 Fri	###	###	###	###	114,426	0	###	###	0.0
2006-Dec-14 Thu	###	###	###	1.675			92.4	92.4	###
2006-Dec-13 Wed	###	###	1.56	1.57			20.1	20.1	0.1
2006-Dec-12 Tue	###	###	1.56	1.56	224,854	175,386	15.9	15.9	###
2006-Dec-11 Mon	###	###	1.59	###	64,786	###	###	###	0.0
2006-Dec-08 Fri	###	###	###	###			78.5	78.5	0.0
2006-Dec-07 Thu	1.7	1.7	###	###	127,073	###	5.4	5.4	0.0
2006-Dec-06 Wed	1.71	1.73	###	###	236,940	204,953	###	###	0.0
2006-Dec-05 Tue	1.75	1.76	1.7	1.7	271,357	469,447	###	###	###
2006-Dec-04 Mon	1.8	1.8	1.75	1.77			###	###	###
2006-Dec-01 Fri	1.755	1.8	1.74	1.79	180,871	320,141	###	###	0.1
2006-Nov-30 Thu	###	1.75	1.7	1.73	221,446	###	78.6	78.6	###
2006-Nov-29 Wed	1.75	1.755	1.7	###			22.1	22.1	0.0
2006-Nov-28 Tue	1.71	1.75	1.7	1.75			###	###	0.1
2006-Nov-27 Mon	1.675	1.74	1.675	1.74	343,754	586,959	###	###	0.1
2006-Nov-24 Fri	1.645	###	1.625	###			###	###	0.0
2006-Nov-23 Thu	###	###	1.59	###			###	###	0.0
2006-Nov-22 Wed	###	###	###	###	123,542	0	28.7	28.7	0.0
2006-Nov-21 Tue	###	###	1.59	###			###	###	0.0
2006-Nov-20 Mon	###	###	1.57	###			80.2	80.2	0.0
2006-Nov-17 Fri	1.59	###	1.575	###	173,927	###	###	###	0.0
2006-Nov-16 Thu	###	###	1.58	###	41,540	###	42.7	42.7	0.0
2006-Nov-15 Wed	1.625	###	1.58	###			###	###	0.0
2006-Nov-14 Tue	1.645	###	###	###	178,321	0	###	###	0.0
2006-Nov-13 Mon	###	###	###	###	108,424	0	###	###	0.0
2006-Nov-10 Fri	1.685	1.685	###	###	86,120	72,556	###	###	0.0
2006-Nov-09 Thu	###	###	1.55	###	72,828	56,441	###	###	0.0
2006-Nov-08 Wed	###	###	###	###			74.9	74.9	0.0
2006-Nov-07 Tue	###	###	###	###	114,042	0	###	###	0.0
2006-Nov-06 Mon	###	###	###	###			69.5	69.5	0.0
2006-Nov-03 Fri	###	###	###	###	198,525	0	84.2	84.2	0.0
2006-Nov-02 Thu	###	###	1.58	###			###	###	0.0
2006-Nov-01 Wed	###	###	1.55	1.58	273,259	211,775	###	###	0.1
2006-Oct-31 Tue	###	###	1.58	###	212,186	167,626	12.3	12.3	0.0
2006-Oct-30 Mon	1.625	###	###	###			###	###	0.0
2006-Oct-27 Fri	###	###	1.555	###	822,387	###	87.8	87.8	0.0
2006-Oct-26 Thu	1.53	###	1.53	1.555			###	###	###
2006-Oct-25 Wed	1.47	1.53	1.47	1.52			89.4	89.4	0.1
2006-Oct-24 Tue	1.47	1.47	1.455	1.47			73.7	73.7	###
2006-Oct-23 Mon	1.53	1.53	1.46	1.48	1,439,740	###	10.9	10.9	0.1
2006-Oct-20 Fri	1.54	1.54	1.51	1.52			###	###	0.1
2006-Oct-19 Thu	1.53	###	1.49	###			26.4	26.4	0.0
2006-Oct-18 Wed	###	1.555	1.49	1.525	722,987	1,100,747	80.4	80.4	0.1
2006-Oct-17 Tue	1.44	1.48	1.41	1.48	444,886	###	###	###	0.1
2006-Oct-16 Mon	###	1.45	###	1.425			###	###	###
2006-Oct-13 Fri	###	1.385	###	###			83.7	83.7	0.0
2006-Oct-12 Thu	###	###	###	###	232,483	0	73.0	73.0	0.0
2006-Oct-11 Wed	###	###	1.325	1.325	143,957	95,371	###	###	0.1
2006-Oct-10 Tue	###	###	###	###			###	###	0.0
2006-Oct-09 Mon	1.4	1.4	###	###	156,428	###	12.5	12.5	0.0
2006-Oct-06 Fri	###	1.4	###	###	130,488	91,341	###	###	0.0
2006-Oct-05 Thu	###	###	###	###	77,644	0	23.1	23.1	0.0
2006-Oct-04 Wed	###	###	###	###	105,551	0	26.9	26.9	0.0
2006-Oct-03 Tue	###	1.41	###	###	59,973	42,280	###	###	0.0
2006-Oct-02 Mon	###	###	1.4	###			###	###	0.0
2006-Sep-29 Fri	1.42	1.42	1.4	###	252,270	###	###	###	0.0
2006-Sep-28 Thu	1.43	1.43	###	1.42			22.5	22.5	###
2006-Sep-27 Wed	1.425	1.425	###	1.4	683,274	###	###	###	###
2006-Sep-26 Tue	1.4	###	1.4	###			###	###	0.0
2006-Sep-25 Mon	1.4	###	###	1.4			###	###	###
2006-Sep-22 Fri	1.4	###	###	1.4			###	###	###
2006-Sep-21 Thu	1.41	###	###	1.4	13,856	0	31.9	31.9	###
2006-Sep-20 Wed	1.41	1.42	###	###	70,853	###	74.6	74.6	0.0
2006-Sep-19 Tue	1.43	1.44	###	1.42	100,025	###	###	###	###
2006-Sep-18 Mon	1.45	1.47	1.4	1.425			17.3	17.3	###
2006-Sep-15 Fri	1.42	1.45	1.385	1.45			###	###	###
2006-Sep-14 Thu	1.42	1.43	1.41	1.41			21.0	21.0	###
2006-Sep-13 Wed	1.4	1.42	###	1.4	185,727	###	###	###	###
2006-Sep-12 Tue	###	1.4	1.28	1.4			90.5	90.5	###
2006-Sep-11 Mon	1.45	1.45	###	1.44			43.2	43.2	0.1
2006-Sep-08 Fri	1.455	1.47	1.45	1.47			77.5	77.5	###
2006-Sep-07 Thu	1.48	1.485	1.46	1.46	151,147	###	###	###	0.1
2006-Sep-06 Wed	1.48	###	1.475	1.48	203,254	###	###	###	0.1
2006-Sep-05 Tue	1.445	1.47	1.445	1.47	175,788	###	###	###	###
2006-Sep-04 Mon	1.45	1.47	1.445	1.46	160,441	233,842	73.7	73.7	0.1
2006-Sep-01 Fri	1.48	1.5	1.45	###	164,829	243,122	24.8	24.8	0.0
2006-Aug-31 Thu	1.47	1.48	1.46	1.46	216,987	318,970	###	###	0.1
2006-Aug-30 Wed	1.485	1.485	1.45	1.48	83,186	122,075	30.0	30.0	0.1
2006-Aug-29 Tue	1.52	1.52	1.485	1.485	81,840	###	###	###	###
2006-Aug-28 Mon	1.49	1.52	1.49	1.52			###	###	0.1
2006-Aug-25 Fri	1.51	1.52	1.475	1.49			###	###	###
2006-Aug-24 Thu	1.51	1.52	###	1.51			###	###	0.1
2006-Aug-23 Wed	1.51	1.51	###	1.51	103,248	77,952	64.3	64.3	0.1
2006-Aug-22 Tue	1.54	1.54	1.51	1.51	152,256	###	15.7	15.7	0.1
2006-Aug-21 Mon	1.57	1.57	1.55	1.55			###	###	###
2006-Aug-18 Fri	1.555	1.58	1.55	1.58	44,550	69,720	###	###	0.1
2006-Aug-17 Thu	1.59	1.59	1.55	1.56	83,778	###	###	###	###
2006-Aug-16 Wed	1.56	###	1.56	1.57			81.6	81.6	0.1
2006-Aug-15 Tue	1.555	###	1.55	###	104,984	###	###	###	0.0
2006-Aug-14 Mon	1.56	###	1.56	###			###	###	0.0
2006-Aug-11 Fri	###	###	1.56	1.56	66,374	51,771	###	###	###
2006-Aug-10 Thu	###	1.625	###	###	81,949	66,583	68.7	68.7	0.0
2006-Aug-09 Wed	###	###	1.59	###			32.9	32.9	0.0
2006-Aug-08 Tue	###	###	###	###	371,744	0	74.6	74.6	0.0
2006-Aug-07 Mon	1.57	###	###	###			###	###	0.0
2006-Aug-04 Fri	###	###	1.56	1.56	81,689	###	###	###	###
2006-Aug-03 Thu	1.55	1.59	1.55	1.575	155,148	243,582	###	###	0.1
2006-Aug-02 Wed	1.55	1.56	1.53	###			30.3	30.3	0.0
2006-Aug-01 Tue	1.53	1.55	1.52	1.54	512,980	787,424	78.4	78.4	###
2006-Jul-31 Mon	###	1.55	###	1.525	77,352	59,947	74.8	74.8	0.1
2006-Jul-28 Fri	1.53	1.55	1.525	###			###	###	0.0
2006-Jul-27 Thu	1.53	###	1.52	###			59.9	59.9	0.0
2006-Jul-26 Wed	1.55	1.55	1.525	1.54			39.0	39.0	###
2006-Jul-25 Tue	1.55	1.55	1.525	1.55	24,183	37,181	70.2	70.2	###
2006-Jul-24 Mon	1.55	1.55	1.54	1.55			75.8	75.8	###
2006-Jul-21 Fri	1.55	1.55	1.54	1.55	60,750	93,858	72.6	72.6	###
2006-Jul-20 Thu	1.55	1.58	1.55	###	166,043	259,857	###	###	0.0
2006-Jul-19 Wed	1.525	1.525	1.5	1.52	57,071	###	38.3	38.3	0.1
2006-Jul-18 Tue	1.56	###	1.525	1.54			###	###	###
2006-Jul-17 Mon	1.58	1.58	###	1.53			###	###	###
2006-Jul-14 Fri	1.56	###	1.49	1.585	160,742	119,752	86.4	86.4	###
2006-Jul-13 Thu	###	###	1.58	1.58	103,156	###	###	###	0.1
2006-Jul-12 Wed	1.59	1.625	1.59	###	205,051	###	71.7	71.7	0.0
2006-Jul-11 Tue	###	###	1.575	1.585	75,423	###	###	###	###
2006-Jul-10 Mon	###	1.625	###	###	53,686	###	###	###	0.0
2006-Jul-07 Fri	1.585	###	1.585	###			85.2	85.2	0.0
2006-Jul-06 Thu	1.575	###	1.575	1.575	82,889	65,275	60.9	60.9	0.1
2006-Jul-05 Wed	1.59	###	###	###	78,825	0	###	###	0.0
2006-Jul-04 Tue	###	###	1.58	1.59			25.6	25.6	###
2006-Jul-03 Mon	###	###	1.59	###	153,356	###	20.0	20.0	0.0
2006-Jun-30 Fri	1.57	1.585	1.49	1.585			67.5	67.5	###
2006-Jun-28 Wed	1.445	###	1.42	###	86,785	###	###	###	0.0
2006-Jun-27 Tue	1.5	1.52	1.45	1.46			16.9	16.9	0.1
2006-Jun-26 Mon	###	1.51	1.49	1.5	94,320	141,480	38.5	38.5	0.1
2006-Jun-23 Fri	1.55	1.55	1.5	1.52	114,653	174,845	19.7	19.7	0.1
2006-Jun-22 Thu	1.53	1.56	1.52	1.53			63.6	63.6	###
2006-Jun-21 Wed	1.52	1.545	1.48	1.53			75.7	75.7	###
2006-Jun-20 Tue	###	###	1.5	1.5			###	###	0.1
2006-Jun-19 Mon	1.49	###	1.48	1.55			###	###	###
2006-Jun-16 Fri	1.49	1.5	1.46	###			###	###	0.0
2006-Jun-15 Thu	1.43	1.48	1.385	1.455			###	###	###
2006-Jun-14 Wed	###	1.42	1.28	1.42			90.7	90.7	###
2006-Jun-13 Tue	1.45	1.45	1.385	###			###	###	0.0
2006-Jun-09 Fri	1.41	1.5	1.41	1.5			96.7	96.7	0.1
2006-Jun-08 Thu	###	1.53	1.48	1.5			###	###	0.1
2006-Jun-07 Wed	1.56	1.56	1.51	###	289,070	443,722	###	###	0.0
2006-Jun-06 Tue	1.57	###	###	1.575	135,689	0	77.5	77.5	0.1
2006-Jun-05 Mon	1.55	###	1.55	###			95.7	95.7	0.0
2006-Jun-02 Fri	1.55	1.555	###	1.54	1,024,452	###	31.8	31.8	###
2006-Jun-01 Thu	1.58	1.59	1.545	1.58			68.1	68.1	0.1
2006-May-31 Wed	###	###	###	###			###	###	0.0
2006-May-30 Tue	###	###	1.625	###			###	###	0.0
2006-May-29 Mon	###	###	###	###			70.0	70.0	0.0
2006-May-26 Fri	1.59	###	1.57	###			###	###	0.0
2006-May-25 Thu	1.55	1.55	1.49	1.54			###	###	###
2006-May-24 Wed	###	1.645	1.55	1.57	1,007,281	###	###	###	0.1
2006-May-23 Tue	1.56	1.575	1.51	1.55			###	###	###
2006-May-22 Mon	1.7	1.7	1.55	###			###	###	0.0
2006-May-19 Fri	###	1.77	###	1.74			88.9	88.9	0.1
2006-May-18 Thu	1.7	1.7	###	###	631,675	536,923	###	###	0.0
2006-May-17 Wed	1.7	###	1.7	1.77			89.4	89.4	###
2006-May-16 Tue	1.76	1.775	###	###	646,040	###	16.4	16.4	0.0
2006-May-15 Mon	1.885	1.885	1.81	###	374,045	691,048	###	###	0.0
2006-May-12 Fri	###	###	1.875	###	215,242	201,789	26.2	26.2	0.0
2006-May-11 Thu	1.925	###	###	###	859,985	0	69.1	69.1	0.0
2006-May-10 Wed	###	###	1.86	1.88	459,854	###	###	###	0.1
2006-May-09 Tue	###	1.875	###	1.825			75.5	75.5	###
2006-May-08 Mon	1.78	1.88	1.78	1.875	774,876	1,418,023	###	###	###
2006-May-05 Fri	1.73	1.76	1.73	1.76			###	###	0.1
2006-May-04 Thu	###	1.74	###	###	181,254	###	###	###	0.0
2006-May-03 Wed	###	1.75	1.675	1.72	878,528	1,504,479	82.2	82.2	0.1
2006-May-02 Tue	###	###	###	###			###	###	0.0
2006-May-01 Mon	###	1.75	###	1.675			72.3	72.3	###
2006-Apr-28 Fri	###	###	###	1.625	419,952	0	###	###	###
2006-Apr-27 Thu	1.645	###	1.645	###	449,780	369,944	79.3	79.3	0.0
2006-Apr-26 Wed	1.57	###	1.57	###			87.1	87.1	0.0
2006-Apr-24 Mon	1.59	###	1.525	1.525	195,979	###	###	###	0.1
2006-Apr-21 Fri	1.55	1.59	1.53	1.59	447,249	###	85.7	85.7	###
2006-Apr-20 Thu	1.58	###	1.555	###			78.3	78.3	0.0
2006-Apr-19 Wed	1.585	###	###	1.51			7.9	7.9	0.1
2006-Apr-18 Tue	1.49	1.58	1.48	1.57	410,786	###	93.6	93.6	0.1
2006-Apr-13 Thu	###	1.49	###	1.49			###	###	###
2006-Apr-11 Tue	1.47	1.475	1.44	1.46	344,289	###	###	###	0.1
2006-Apr-10 Mon	1.475	1.475	1.41	1.43	1,807,354	###	13.4	13.4	0.1
2006-Apr-07 Fri	1.44	1.48	1.44	1.46			78.6	78.6	0.1
2006-Apr-06 Thu	1.42	###	1.41	###	298,153	###	30.6	30.6	0.0
2006-Apr-05 Wed	1.42	1.44	###	1.42			65.4	65.4	###
2006-Apr-04 Tue	1.385	1.42	###	1.42	385,224	###	###	###	###
2006-Apr-03 Mon	1.47	1.47	###	1.375			4.0	4.0	0.1
2006-Mar-31 Fri	1.43	1.47	1.43	1.47			83.1	83.1	###
2006-Mar-30 Thu	1.375	1.425	###	1.42	1,047,341	###	89.5	89.5	###
2006-Mar-29 Wed	###	###	###	1.355	559,524	0	79.0	79.0	###
2006-Mar-28 Tue	###	###	###	###	421,351	0	65.0	65.0	0.0
2006-Mar-27 Mon	###	###	###	###	138,250	0	13.0	13.0	0.0
2006-Mar-24 Fri	1.355	1.355	###	###	206,655	###	30.5	30.5	0.0
2006-Mar-23 Thu	1.345	###	1.345	###			68.6	68.6	0.0
2006-Mar-22 Wed	###	###	###	###			###	###	0.0
2006-Mar-21 Tue	###	###	###	###	320,040	0	21.1	21.1	0.0
2006-Mar-20 Mon	###	1.4	1.375	1.4	168,851	234,280	69.3	69.3	###
2006-Mar-17 Fri	1.4	1.41	1.375	1.4			68.2	68.2	###
2006-Mar-16 Thu	1.41	1.41	###	1.41			###	###	###
2006-Mar-15 Wed	1.42	1.425	###	1.4			23.1	23.1	###
2006-Mar-14 Tue	###	###	###	###	155,441	0	###	###	0.0
2006-Mar-13 Mon	###	###	1.325	###			###	###	0.0
2006-Mar-10 Fri	###	###	###	###			###	###	0.0
2006-Mar-09 Thu	###	###	###	###			87.4	87.4	0.0
2006-Mar-08 Wed	###	###	###	1.325			32.7	32.7	0.1
2006-Mar-07 Tue	###	1.375	1.325	1.325			###	###	0.1
2006-Mar-06 Mon	1.375	1.4	###	1.4	346,954	###	84.1	84.1	###
2006-Mar-03 Fri	###	1.355	###	###	631,385	###	83.3	83.3	0.0
2006-Mar-02 Thu	###	###	###	###			###	###	0.0
2006-Mar-01 Wed	1.29	###	1.29	###	380,182	###	76.9	76.9	0.0
2006-Feb-28 Tue	1.325	###	###	###	77,050	0	14.3	14.3	0.0
2006-Feb-27 Mon	###	###	1.285	###	134,858	86,646	###	###	0.0
2006-Feb-24 Fri	###	###	1.28	1.28	167,726	107,344	###	###	###
2006-Feb-23 Thu	###	###	###	1.345	77,282	0	###	###	###
2006-Feb-22 Wed	###	###	1.285	###			###	###	0.0
2006-Feb-21 Tue	1.29	1.29	1.24	1.29			63.7	63.7	0.1
2006-Feb-20 Mon	1.325	1.325	1.28	1.28	139,785	###	7.5	7.5	###
2006-Feb-17 Fri	1.27	###	1.27	1.29	275,285	###	###	###	0.1
2006-Feb-16 Thu	###	1.25	###	1.24			77.0	77.0	0.1
2006-Feb-15 Wed	###	###	###	1.24	783,472	0	17.7	17.7	0.1
2006-Feb-14 Tue	1.24	1.26	1.24	1.245			###	###	0.1
2006-Feb-13 Mon	###	###	1.24	1.24			8.4	8.4	0.1
2006-Feb-10 Fri	1.325	###	###	###	778,345	0	24.4	24.4	0.0
2006-Feb-09 Thu	###	###	1.255	1.285			###	###	###
2006-Feb-08 Wed	###	###	###	###			17.5	17.5	0.0
2006-Feb-07 Tue	###	###	###	###			###	###	0.0
2006-Feb-06 Mon	###	###	###	###	992,045	0	20.7	20.7	0.0
2006-Feb-03 Fri	1.4	1.4	###	###	196,740	###	###	###	0.0