(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 Tue 24-Apr-30 03:40:08 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 .. Monday 29th 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 Next >>

End of day Prices (full format),

1200 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
2006-Feb-02 Thu	###	###	1.355	###	196,783	133,320	5.3	5.3	0.0
2006-Feb-01 Wed	###	###	1.4	###	220,240	###	###	###	0.0
2006-Jan-31 Tue	###	1.46	###	###	328,229	###	###	###	0.0
2006-Jan-30 Mon	###	###	###	###	549,040	0	71.4	71.4	0.0
2006-Jan-27 Fri	1.41	1.445	###	###			###	###	0.0
2006-Jan-25 Wed	1.45	1.45	1.4	###			###	###	0.0
2006-Jan-24 Tue	###	###	1.43	1.45	96,678	69,124	25.6	25.6	###
2006-Jan-23 Mon	1.47	1.49	###	1.475	256,545	191,126	###	###	0.1
2006-Jan-20 Fri	1.49	1.49	1.45	1.47			###	###	###
2006-Jan-19 Thu	1.475	1.5	1.4	1.5	113,775	164,973	77.0	77.0	0.1
2006-Jan-18 Wed	1.5	1.525	1.475	1.475			31.6	31.6	0.1
2006-Jan-17 Tue	1.49	1.55	1.49	1.5			###	###	0.1
2006-Jan-16 Mon	###	1.5	1.475	1.49	158,483	235,743	34.1	34.1	###
2006-Jan-13 Fri	1.48	1.49	1.47	1.49			###	###	###
2006-Jan-12 Thu	1.44	1.47	1.41	1.47	272,624	392,578	###	###	###
2006-Jan-11 Wed	###	1.45	###	1.43			29.3	29.3	0.1
2006-Jan-10 Tue	1.49	1.49	###	###	310,457	###	4.8	4.8	0.0
2006-Jan-09 Mon	###	1.5	###	1.485			###	###	###
2006-Jan-06 Fri	###	###	1.355	###	136,080	###	76.9	76.9	0.0
2006-Jan-05 Thu	###	###	###	1.385			###	###	0.1
2006-Jan-04 Wed	###	1.4	###	###			###	###	0.0
2006-Jan-03 Tue	###	###	###	###	241,427	0	64.3	64.3	0.0
2005-Dec-30 Fri	###	###	###	###	241,677	0	###	###	0.0
2005-Dec-29 Thu	###	###	1.29	###			71.6	71.6	0.0
2005-Dec-28 Wed	1.23	1.28	1.23	1.245			75.7	75.7	0.1
2005-Dec-27 Tue	1.22	1.26	1.22	1.23	40,988	50,825	75.8	75.8	0.1
2005-Dec-23 Fri	1.22	1.26	1.22	1.23	40,988	50,825	75.8	75.8	0.1
2005-Dec-22 Thu	1.22	1.225	1.22	1.22	37,372	45,687	66.3	66.3	0.1
2005-Dec-21 Wed	1.23	1.24	###	1.22	62,557	38,785	22.5	22.5	0.1
2005-Dec-20 Tue	###	1.24	###	1.24	53,352	33,078	88.1	88.1	0.1
2005-Dec-19 Mon	###	###	###	1.2			35.0	35.0	0.1
2005-Dec-16 Fri	1.28	1.28	1.21	###			###	###	0.0
2005-Dec-15 Thu	###	###	1.28	1.28			###	###	###
2005-Dec-14 Wed	###	###	###	###			###	###	0.0
2005-Dec-13 Tue	###	###	###	###			###	###	0.0
2005-Dec-12 Mon	1.325	###	1.325	###	106,081	70,278	###	###	0.0
2005-Dec-09 Fri	###	###	1.325	###			27.6	27.6	0.0
2005-Dec-08 Thu	###	###	###	###			###	###	0.0
2005-Dec-07 Wed	###	###	###	###			###	###	0.0
2005-Dec-06 Tue	###	###	###	###			19.0	19.0	0.0
2005-Dec-05 Mon	###	###	###	###	107,252	0	###	###	0.0
2005-Dec-02 Fri	###	1.375	###	###	58,989	40,554	76.8	76.8	0.0
2005-Dec-01 Thu	###	###	1.325	1.325	84,755	56,150	13.4	13.4	0.1
2005-Nov-30 Wed	###	###	###	###			28.9	28.9	0.0
2005-Nov-29 Tue	###	###	###	###			77.7	77.7	0.0
2005-Nov-28 Mon	###	###	###	###	107,689	0	84.1	84.1	0.0
2005-Nov-25 Fri	###	###	###	###			31.2	31.2	0.0
2005-Nov-24 Thu	###	###	###	###			###	###	0.0
2005-Nov-23 Wed	###	###	###	###	165,151	0	77.8	77.8	0.0
2005-Nov-22 Tue	###	###	###	###	311,576	0	77.7	77.7	0.0
2005-Nov-21 Mon	1.345	###	###	###	119,125	0	31.0	31.0	0.0
2005-Nov-18 Fri	###	1.355	###	1.325	338,724	229,485	###	###	0.1
2005-Nov-17 Thu	1.275	###	1.275	###	221,059	140,925	84.1	84.1	0.0
2005-Nov-16 Wed	1.23	1.25	1.225	1.25			###	###	###
2005-Nov-15 Tue	1.245	1.245	###	###			13.6	13.6	0.0
2005-Nov-14 Mon	###	1.25	1.21	1.24	72,620	89,322	###	###	0.1
2005-Nov-11 Fri	###	1.21	###	1.21	65,472	###	88.6	88.6	###
2005-Nov-10 Thu	1.145	###	1.145	###			81.1	81.1	0.0
2005-Nov-09 Wed	###	###	###	###	2,061,979	0	###	###	0.0
2005-Nov-08 Tue	###	###	###	###			8.5	8.5	0.0
2005-Nov-07 Mon	###	###	###	###	195,850	0	###	###	0.0
2005-Nov-04 Fri	###	###	###	###	125,857	0	###	###	0.0
2005-Nov-03 Thu	1.2	1.2	###	###			10.3	10.3	0.0
2005-Nov-02 Wed	1.21	1.21	###	###	204,127	###	###	###	0.0
2005-Nov-01 Tue	1.23	1.23	1.21	1.21	89,184	###	###	###	###
2005-Oct-31 Mon	1.23	###	1.22	1.22			###	###	0.1
2005-Oct-28 Fri	1.24	1.24	1.22	1.23			28.1	28.1	0.1
2005-Oct-27 Thu	1.23	###	1.225	###	16,227	###	75.1	75.1	0.0
2005-Oct-26 Wed	1.245	1.245	###	1.22			###	###	0.1
2005-Oct-25 Tue	1.25	1.255	1.22	1.22	172,375	###	13.9	13.9	0.1
2005-Oct-24 Mon	1.25	1.255	1.23	1.25			###	###	###
2005-Oct-21 Fri	1.21	1.25	###	1.25			###	###	###
2005-Oct-20 Thu	###	###	1.21	1.245			###	###	0.1
2005-Oct-19 Wed	###	###	1.325	###			40.8	40.8	0.0
2005-Oct-18 Tue	1.345	1.375	1.345	###	235,948	320,889	83.3	83.3	0.0
2005-Oct-17 Mon	###	###	1.325	1.345	136,072	90,147	###	###	###
2005-Oct-14 Fri	###	###	###	###	257,144	0	73.6	73.6	0.0
2005-Oct-13 Thu	###	1.4	###	###			30.7	30.7	0.0
2005-Oct-12 Wed	1.385	1.385	###	###			###	###	0.0
2005-Oct-11 Tue	###	1.4	###	1.385			74.1	74.1	0.1
2005-Oct-10 Mon	1.4	1.4	###	###	106,926	74,848	###	###	0.0
2005-Oct-07 Fri	1.4	1.42	###	###			###	###	0.0
2005-Oct-06 Thu	1.42	1.42	###	1.4	333,044	###	###	###	###
2005-Oct-05 Wed	1.44	1.44	###	###	272,858	196,457	###	###	0.0
2005-Oct-04 Tue	1.45	1.45	1.43	###			###	###	0.0
2005-Oct-03 Mon	1.45	1.45	###	###			###	###	0.0
2005-Sep-30 Fri	###	1.4	###	1.4	419,021	###	###	###	###
2005-Sep-29 Thu	###	###	###	1.355	243,870	0	###	###	###
2005-Sep-28 Wed	1.345	1.345	###	###			26.7	26.7	0.0
2005-Sep-27 Tue	###	###	###	###	185,744	0	###	###	0.0
2005-Sep-26 Mon	###	###	1.345	1.375			73.3	73.3	0.1
2005-Sep-23 Fri	###	###	###	###	380,821	0	###	###	0.0
2005-Sep-22 Thu	1.29	###	1.29	1.345	501,289	###	###	###	###
2005-Sep-21 Wed	###	###	1.26	1.28	411,159	###	16.9	16.9	###
2005-Sep-20 Tue	1.345	1.345	1.28	1.28			###	###	###
2005-Sep-19 Mon	1.285	###	1.28	###			###	###	0.0
2005-Sep-16 Fri	1.25	1.26	1.24	1.245	242,446	303,057	28.3	28.3	0.1
2005-Sep-15 Thu	1.225	1.245	1.22	1.23			68.8	68.8	0.1
2005-Sep-14 Wed	1.245	1.245	###	1.2			###	###	0.1
2005-Sep-13 Tue	1.26	###	1.25	1.25			24.8	24.8	###
2005-Sep-12 Mon	###	###	1.26	###			69.1	69.1	0.0
2005-Sep-09 Fri	###	###	1.29	###			###	###	0.0
2005-Sep-08 Thu	1.25	###	1.25	1.29	53,687	33,554	91.3	91.3	0.1
2005-Sep-07 Wed	###	###	1.245	1.25	187,444	116,683	###	###	###
2005-Sep-06 Tue	###	###	1.29	1.29			###	###	0.1
2005-Sep-05 Mon	###	###	1.255	1.275			13.1	13.1	###
2005-Sep-02 Fri	1.25	###	1.25	###	443,122	276,951	###	###	0.0
2005-Sep-01 Thu	1.25	1.25	1.24	1.245			26.8	26.8	0.1
2005-Aug-31 Wed	1.27	1.27	1.24	1.245			15.3	15.3	0.1
2005-Aug-30 Tue	1.25	1.25	1.23	1.245	108,448	134,475	###	###	0.1
2005-Aug-29 Mon	1.27	1.28	1.24	1.24	336,485	423,971	###	###	0.1
2005-Aug-26 Fri	1.22	1.25	###	1.25			###	###	###
2005-Aug-25 Thu	1.2	1.225	1.2	1.225			###	###	0.1
2005-Aug-24 Wed	1.21	1.21	1.2	1.21			###	###	###
2005-Aug-23 Tue	###	###	###	###	64,850	0	72.4	72.4	0.0
2005-Aug-22 Mon	1.2	1.21	1.2	###	147,648	###	66.9	66.9	0.0
2005-Aug-19 Fri	###	###	###	1.2	73,648	0	19.2	19.2	0.1
2005-Aug-18 Thu	1.2	1.22	###	1.2			76.2	76.2	0.1
2005-Aug-17 Wed	1.185	1.2	###	1.185	241,154	###	###	###	0.1
2005-Aug-16 Tue	1.2	1.2	###	###	181,420	108,852	9.6	9.6	0.0
2005-Aug-15 Mon	1.21	1.22	###	###			20.7	20.7	0.0
2005-Aug-12 Fri	1.175	1.21	1.175	1.21	668,882	797,641	88.2	88.2	###
2005-Aug-11 Thu	1.175	1.175	###	###			19.2	19.2	0.0
2005-Aug-10 Wed	###	###	1.155	###	347,941	###	###	###	0.0
2005-Aug-09 Tue	1.155	###	1.155	###	317,179	183,170	81.4	81.4	0.0
2005-Aug-08 Mon	###	1.145	###	1.145	450,479	###	###	###	###
2005-Aug-05 Fri	###	###	###	1.125			###	###	###
2005-Aug-04 Thu	###	###	###	###	190,678	0	###	###	0.0
2005-Aug-03 Wed	###	###	###	###	332,483	0	###	###	0.0
2005-Aug-02 Tue	###	1.145	###	###	416,754	###	###	###	0.0
2005-Aug-01 Mon	1.085	###	1.085	###	428,557	###	###	###	0.0
2005-Jul-29 Fri	###	###	###	###	169,282	0	75.9	75.9	0.0
2005-Jul-28 Thu	###	###	1.055	1.055			33.4	33.4	0.1
2005-Jul-27 Wed	###	###	###	###			###	###	0.0
2005-Jul-26 Tue	###	###	###	###			###	###	0.0
2005-Jul-25 Mon	###	###	1.055	1.055			###	###	0.1
2005-Jul-22 Fri	###	###	1.075	1.075			13.8	13.8	###
2005-Jul-21 Thu	###	###	###	###			76.7	76.7	0.0
2005-Jul-20 Wed	###	###	###	###	5,852	0	###	###	0.0
2005-Jul-19 Tue	###	###	###	###	32,750	0	###	###	0.0
2005-Jul-18 Mon	###	###	###	###	153,950	0	###	###	0.0
2005-Jul-15 Fri	###	###	###	###	125,283	0	###	###	0.0
2005-Jul-14 Thu	###	###	###	###	13,870	0	26.5	26.5	0.0
2005-Jul-13 Wed	###	###	1.085	###	132,688	71,983	###	###	0.0
2005-Jul-12 Tue	###	###	###	###			71.8	71.8	0.0
2005-Jul-11 Mon	###	###	###	###	22,580	0	18.6	18.6	0.0
2005-Jul-08 Fri	###	###	###	###	123,646	0	13.2	13.2	0.0
2005-Jul-07 Thu	1.085	###	###	###			###	###	0.0
2005-Jul-06 Wed	1.085	###	###	###			74.7	74.7	0.0
2005-Jul-05 Tue	###	###	1.085	###	27,470	###	###	###	0.0
2005-Jul-04 Mon	###	###	###	###	253,824	0	###	###	0.0
2005-Jul-01 Fri	###	###	###	###	1,002,142	0	###	###	0.0
2005-Jun-30 Thu	###	###	###	###	238,147	0	74.8	74.8	0.0
2005-Jun-29 Wed	###	###	###	1.025	147,175	0	###	###	###
2005-Jun-28 Tue	###	###	0.985	###			###	###	0.0
2005-Jun-27 Mon	###	###	###	###			###	###	0.0
2005-Jun-24 Fri	1.085	###	###	###	154,471	0	###	###	0.0
2005-Jun-23 Thu	###	###	###	###			91.9	91.9	0.0
2005-Jun-22 Wed	###	###	###	###			###	###	0.0
2005-Jun-21 Tue	###	###	###	###			###	###	0.0
2005-Jun-20 Mon	###	1.125	###	###	273,376	153,774	###	###	0.0
2005-Jun-17 Fri	###	###	###	###			94.6	94.6	0.0
2005-Jun-16 Thu	###	###	1	###			69.6	69.6	0.0
2005-Jun-15 Wed	1	1	###	1	260,270	###	69.2	69.2	###
2005-Jun-14 Tue	0.975	###	###	1			###	###	###
2005-Jun-10 Fri	###	###	###	###			###	###	0.0
2005-Jun-09 Thu	###	###	###	###	256,647	0	###	###	0.0
2005-Jun-08 Wed	1	1	0.985	###			23.3	23.3	0.0
2005-Jun-07 Tue	1.045	1.045	###	0.985	447,989	234,074	###	###	###
2005-Jun-06 Mon	0.985	###	0.985	###	560,686	###	88.8	88.8	0.0
2005-Jun-03 Fri	###	###	###	###			###	###	0.0
2005-Jun-02 Thu	###	###	###	0.945			81.5	81.5	0.1
2005-Jun-01 Wed	###	###	###	###			22.4	22.4	0.0
2005-May-31 Tue	###	###	###	###			###	###	0.0
2005-May-30 Mon	###	###	###	###	88,125	0	78.6	78.6	0.0
2005-May-27 Fri	###	###	###	###			66.2	66.2	0.0
2005-May-26 Thu	###	###	###	###			###	###	0.0
2005-May-25 Wed	0.87	###	0.87	###	141,889	61,721	###	###	0.0
2005-May-24 Tue	###	###	0.87	0.87			###	###	0.1
2005-May-23 Mon	###	###	0.89	0.89	133,040	###	20.2	20.2	###
2005-May-20 Fri	###	###	###	###			###	###	0.0
2005-May-19 Thu	###	###	###	###	792,724	0	###	###	0.0
2005-May-18 Wed	###	###	###	###			23.8	23.8	0.0
2005-May-17 Tue	0.945	0.945	###	###	114,224	53,970	###	###	0.0
2005-May-16 Mon	0.975	0.975	###	###			17.1	17.1	0.0
2005-May-13 Fri	0.925	###	###	###			87.8	87.8	0.0
2005-May-12 Thu	###	###	###	###			###	###	0.0
2005-May-11 Wed	###	###	###	###			67.0	67.0	0.0
2005-May-10 Tue	###	###	###	0.945			33.0	33.0	0.1
2005-May-09 Mon	###	###	###	###			19.6	19.6	0.0
2005-May-06 Fri	###	###	###	###	130,529	0	###	###	0.0
2005-May-05 Thu	###	###	###	###	229,147	0	15.5	15.5	0.0
2005-May-04 Wed	###	###	0.925	###			38.4	38.4	0.0
2005-May-03 Tue	###	###	###	###			18.9	18.9	0.0
2005-May-02 Mon	###	1	###	1	101,886	50,943	80.3	80.3	###
2005-Apr-29 Fri	###	###	###	###	64,870	0	###	###	0.0
2005-Apr-28 Thu	###	1	0.985	1	181,070	###	80.8	80.8	###
2005-Apr-27 Wed	###	###	###	1	174,150	0	10.8	10.8	###
2005-Apr-26 Tue	###	###	###	1			###	###	###
2005-Apr-22 Fri	###	###	###	###			###	###	0.0
2005-Apr-21 Thu	###	###	###	###			13.3	13.3	0.0
2005-Apr-20 Wed	###	###	###	###			8.2	8.2	0.0
2005-Apr-19 Tue	###	###	###	###	78,285	0	79.7	79.7	0.0
2005-Apr-18 Mon	###	###	###	###			###	###	0.0
2005-Apr-15 Fri	###	###	###	###	688,186	0	###	###	0.0
2005-Apr-14 Thu	###	###	1.075	1.085	314,829	169,220	82.3	82.3	0.1
2005-Apr-13 Wed	###	###	###	###	467,727	0	13.4	13.4	0.0
2005-Apr-12 Tue	###	###	###	###			29.7	29.7	0.0
2005-Apr-11 Mon	###	###	###	###			77.6	77.6	0.0
2005-Apr-08 Fri	1.175	1.175	1.145	1.155	239,458	277,771	17.0	17.0	0.1
2005-Apr-07 Thu	###	1.21	###	###			94.4	94.4	0.0
2005-Apr-06 Wed	###	###	###	###	390,529	0	###	###	0.0
2005-Apr-05 Tue	###	###	1.125	###	335,547	188,745	11.3	11.3	0.0
2005-Apr-04 Mon	###	###	###	###			76.8	76.8	0.0
2005-Apr-01 Fri	1.23	1.245	###	###	1,076,870	670,351	5.2	5.2	0.0
2005-Mar-31 Thu	1.23	1.24	1.22	1.24			70.3	70.3	0.1
2005-Mar-30 Wed	1.24	1.24	1.21	1.22			38.2	38.2	0.1
2005-Mar-29 Tue	1.26	1.26	1.24	1.24			34.1	34.1	0.1
2005-Mar-24 Thu	1.27	1.27	1.25	1.25			###	###	###
2005-Mar-23 Wed	1.27	1.27	1.26	1.27	126,770	###	###	###	###
2005-Mar-22 Tue	1.27	1.27	1.26	1.27	570,852	722,127	76.4	76.4	###
2005-Mar-21 Mon	1.26	1.28	1.25	1.27	377,752	477,856	###	###	###
2005-Mar-18 Fri	1.29	1.29	1.24	1.25			9.2	9.2	###
2005-Mar-17 Thu	1.26	1.29	1.25	1.29			88.4	88.4	0.1
2005-Mar-16 Wed	1.23	1.23	1.23	1.23	0				0.1
2005-Mar-15 Tue	1.25	1.25	1.23	1.23			21.0	21.0	0.1
2005-Mar-14 Mon	1.25	1.25	1.23	1.24	155,171	###	26.2	26.2	0.1
2005-Mar-11 Fri	1.26	1.26	1.23	1.25	66,781	83,142	25.8	25.8	###
2005-Mar-10 Thu	###	###	1.25	1.26	433,571	270,981	10.3	10.3	###
2005-Mar-09 Wed	1.24	1.27	1.24	1.27	336,355	422,125	86.2	86.2	###
2005-Mar-08 Tue	###	1.21	###	1.21			81.9	81.9	###
2005-Mar-07 Mon	1.2	1.2	###	###			###	###	0.0
2005-Mar-04 Fri	###	1.2	###	1.2	1,184,523	###	###	###	0.1
2005-Mar-03 Thu	###	1.2	###	1.2			81.9	81.9	0.1
2005-Mar-02 Wed	1.21	1.22	###	###			###	###	0.0
2005-Mar-01 Tue	1.24	1.24	1.22	1.22	487,150	###	21.4	21.4	0.1
2005-Feb-28 Mon	1.24	1.24	1.23	1.24	236,553	292,142	68.4	68.4	0.1
2005-Feb-25 Fri	1.24	1.25	1.23	1.24	224,686	###	###	###	0.1
2005-Feb-24 Thu	1.24	1.25	1.23	1.25			###	###	###
2005-Feb-23 Wed	1.25	1.26	1.24	1.24	581,487	726,858	###	###	0.1
2005-Feb-22 Tue	1.23	1.24	1.21	1.24			81.4	81.4	0.1
2005-Feb-21 Mon	1.25	1.25	1.2	1.21			12.9	12.9	###
2005-Feb-18 Fri	1.26	1.26	1.24	1.25	770,544	963,180	###	###	###
2005-Feb-17 Thu	1.24	1.27	1.24	1.27			87.3	87.3	###
2005-Feb-16 Wed	1.26	1.26	1.24	1.24			21.4	21.4	0.1
2005-Feb-15 Tue	1.27	1.29	1.23	1.29	1,508,721	1,900,988	###	###	0.1
2005-Feb-14 Mon	###	###	1.27	1.27			###	###	###
2005-Feb-11 Fri	###	###	1.28	###	1,489,074	###	8.7	8.7	0.0
2005-Feb-10 Thu	###	###	###	###	478,629	0	###	###	0.0
2005-Feb-09 Wed	1.4	1.4	###	###			###	###	0.0
2005-Feb-08 Tue	1.45	1.45	###	###			6.0	6.0	0.0
2005-Feb-07 Mon	1.5	1.5	1.42	1.47	158,575	###	18.2	18.2	###
2005-Feb-04 Fri	1.54	1.54	1.48	1.49			###	###	###
2005-Feb-03 Thu	1.55	1.55	1.53	1.53	124,324	191,458	22.9	22.9	###
2005-Feb-02 Wed	1.55	1.55	1.53	1.54	245,079	377,421	###	###	###
2005-Feb-01 Tue	1.56	1.56	1.54	1.54			###	###	###
2005-Jan-31 Mon	1.57	1.57	1.54	1.55			###	###	###
2005-Jan-28 Fri	1.5	1.56	1.5	1.56			###	###	###
2005-Jan-27 Thu	1.55	1.55	1.5	1.5	176,020	###	###	###	0.1
2005-Jan-25 Tue	1.53	1.57	1.53	1.53	131,080	203,174	72.2	72.2	###
2005-Jan-24 Mon	1.57	1.57	1.54	1.54	70,522	###	###	###	###
2005-Jan-21 Fri	1.57	1.57	1.55	1.57			67.7	67.7	0.1
2005-Jan-20 Thu	1.58	1.58	1.56	1.57			###	###	0.1
2005-Jan-19 Wed	1.57	1.58	1.55	1.57			75.6	75.6	0.1
2005-Jan-18 Tue	1.57	1.58	1.55	1.55	93,459	###	###	###	###
2005-Jan-17 Mon	1.55	1.55	1.54	1.54			###	###	###
2005-Jan-14 Fri	1.55	1.55	1.53	1.53	31,043	###	21.2	21.2	###
2005-Jan-13 Thu	1.55	1.57	1.55	1.57	55,044	###	###	###	0.1
2005-Jan-12 Wed	1.53	1.55	1.53	1.55	41,124	###	81.2	81.2	###
2005-Jan-11 Tue	1.47	1.55	1.47	1.55			###	###	###
2005-Jan-10 Mon	1.48	1.48	1.47	1.47	34,487	###	###	###	###
2005-Jan-07 Fri	1.51	1.51	1.48	1.48			###	###	0.1
2005-Jan-06 Thu	1.55	1.55	1.51	1.51			###	###	0.1
2005-Jan-05 Wed	1.55	1.55	1.51	1.51	10,380	15,881	10.3	10.3	0.1
2005-Jan-04 Tue	1.55	1.57	1.53	1.57			82.6	82.6	0.1
2004-Dec-31 Fri	1.51	1.55	1.51	1.55			###	###	###
2004-Dec-30 Thu	1.5	1.51	1.5	1.51	464,522	###	75.7	75.7	0.1
2004-Dec-29 Wed	1.49	1.5	1.45	1.5	164,572	242,743	###	###	0.1
2004-Dec-24 Fri	1.48	1.48	1.48	1.48	4,582	6,781	###	###	0.1
2004-Dec-23 Thu	1.49	1.5	1.48	1.5			75.2	75.2	0.1
2004-Dec-22 Wed	1.55	1.55	1.5	1.5	98,525	150,250	###	###	0.1
2004-Dec-21 Tue	1.5	1.55	1.5	1.55			###	###	###
2004-Dec-20 Mon	1.47	1.5	1.46	1.49	107,129	158,550	###	###	###
2004-Dec-17 Fri	1.45	1.47	1.45	1.46			###	###	0.1
2004-Dec-16 Thu	1.41	1.48	1.41	1.46			###	###	0.1
2004-Dec-15 Wed	1.42	1.43	1.41	1.41	296,177	420,571	###	###	###
2004-Dec-14 Tue	1.41	1.41	1.4	1.4			31.0	31.0	###
2004-Dec-13 Mon	###	1.41	###	1.41			###	###	###
2004-Dec-10 Fri	###	1.4	###	###			###	###	0.0
2004-Dec-09 Thu	1.43	1.43	1.4	1.4	135,943	192,359	20.5	20.5	###
2004-Dec-08 Wed	1.45	1.47	1.43	1.45			###	###	###
2004-Dec-07 Tue	1.55	1.55	1.46	1.47			7.8	7.8	###
2004-Dec-06 Mon	1.5	1.54	1.5	1.54			90.9	90.9	###
2004-Dec-03 Fri	1.5	1.5	1.48	1.49			###	###	###
2004-Dec-02 Thu	1.51	1.52	1.47	1.49			22.0	22.0	###
2004-Dec-01 Wed	1.55	1.55	1.5	1.5	82,683	###	13.7	13.7	0.1
2004-Nov-30 Tue	1.56	1.56	1.53	1.55			33.9	33.9	###
2004-Nov-29 Mon	###	###	1.55	1.57			###	###	0.1
2004-Nov-26 Fri	1.57	###	1.57	###	50,680	39,783	81.8	81.8	0.0
2004-Nov-25 Thu	1.56	1.59	1.55	1.59			80.5	80.5	###
2004-Nov-24 Wed	###	###	1.59	1.59			###	###	###
2004-Nov-23 Tue	###	###	###	###			###	###	0.0
2004-Nov-22 Mon	1.59	###	1.58	1.59			77.6	77.6	###
2004-Nov-19 Fri	###	###	1.56	1.59			###	###	###
2004-Nov-18 Thu	1.55	###	1.55	###	557,183	###	88.1	88.1	0.0
2004-Nov-17 Wed	1.49	1.55	1.47	1.52	280,946	424,228	###	###	0.1
2004-Nov-16 Tue	1.49	1.49	1.42	1.47	206,122	###	###	###	###
2004-Nov-15 Mon	###	###	1.49	1.5			###	###	0.1
2004-Nov-12 Fri	###	###	###	###	70,847	0	19.0	19.0	0.0
2004-Nov-11 Thu	###	###	###	###	765,187	0	###	###	0.0
2004-Nov-10 Wed	###	###	###	###			###	###	0.0
2004-Nov-09 Tue	###	###	###	###	522,329	0	###	###	0.0
2004-Nov-08 Mon	###	###	###	###	513,179	0	###	###	0.0
2004-Nov-05 Fri	###	1.7	###	###			###	###	0.0
2004-Nov-04 Thu	###	###	###	###	287,184	0	###	###	0.0
2004-Nov-03 Wed	###	###	###	###			###	###	0.0
2004-Nov-02 Tue	1.7	1.7	###	###	105,258	###	20.5	20.5	0.0
2004-Nov-01 Mon	###	1.7	###	1.7			91.2	91.2	###
2004-Oct-29 Fri	###	###	###	###			76.4	76.4	0.0
2004-Oct-28 Thu	###	###	1.59	1.59	596,181	###	###	###	###
2004-Oct-27 Wed	###	###	###	###	127,123	0	19.3	19.3	0.0
2004-Oct-26 Tue	###	###	1.57	###			###	###	0.0
2004-Oct-25 Mon	1.58	###	1.55	###	285,627	###	###	###	0.0
2004-Oct-22 Fri	1.57	1.58	1.54	1.54			13.4	13.4	###
2004-Oct-21 Thu	1.51	1.56	1.5	1.56	142,259	217,656	###	###	###
2004-Oct-20 Wed	1.53	1.54	1.52	1.52			###	###	0.1
2004-Oct-19 Tue	1.52	1.53	1.49	1.53			###	###	###
2004-Oct-18 Mon	1.52	1.52	1.51	1.52			70.6	70.6	0.1
2004-Oct-15 Fri	1.53	1.53	1.5	1.5	224,358	###	###	###	0.1
2004-Oct-14 Thu	1.56	1.56	1.48	1.48	44,876	###	###	###	0.1
2004-Oct-13 Wed	1.53	1.57	1.52	1.53	313,189	483,877	66.4	66.4	###
2004-Oct-12 Tue	1.55	1.57	1.55	1.57	84,373	131,621	78.7	78.7	0.1
2004-Oct-11 Mon	1.55	1.55	1.54	1.55			69.7	69.7	###
2004-Oct-08 Fri	1.55	1.55	1.55	1.55	0				###
2004-Oct-07 Thu	1.51	1.55	1.51	1.55			87.5	87.5	###
2004-Oct-06 Wed	1.51	1.52	1.5	1.5			27.6	27.6	0.1
2004-Oct-05 Tue	1.52	1.54	1.5	1.5			24.3	24.3	0.1
2004-Oct-04 Mon	1.55	1.55	1.51	1.54	142,084	217,388	###	###	###
2004-Oct-01 Fri	1.49	1.51	1.47	1.51	2,411,448	3,593,057	###	###	0.1
2004-Sep-30 Thu	1.47	1.47	1.45	1.46			27.4	27.4	0.1
2004-Sep-29 Wed	1.47	1.47	1.46	1.46			###	###	0.1
2004-Sep-28 Tue	1.45	1.45	1.44	1.44			###	###	0.1
2004-Sep-27 Mon	1.45	1.45	1.43	1.43	71,528	###	21.0	21.0	0.1
2004-Sep-24 Fri	1.44	1.44	1.42	1.42	145,750	208,422	###	###	###
2004-Sep-23 Thu	1.4	1.44	1.4	1.42			###	###	###
2004-Sep-22 Wed	1.43	1.44	1.42	1.42			###	###	###
2004-Sep-21 Tue	1.41	1.46	1.4	1.42	210,521	301,045	###	###	###
2004-Sep-20 Mon	1.42	1.42	1.4	1.41			###	###	###
2004-Sep-17 Fri	1.42	1.47	1.4	1.4			###	###	###
2004-Sep-16 Thu	1.42	1.43	1.41	1.42	94,150	###	62.6	62.6	###
2004-Sep-15 Wed	1.45	1.45	1.4	1.4	115,043	###	6.6	6.6	###
2004-Sep-14 Tue	1.44	1.44	1.42	1.42	19,243	###	###	###	###
2004-Sep-13 Mon	1.47	1.47	1.42	1.42	49,320	###	9.7	9.7	###
2004-Sep-10 Fri	1.46	1.46	1.45	1.45			###	###	###
2004-Sep-09 Thu	1.47	1.47	1.45	1.46	95,770	139,824	24.8	24.8	0.1
2004-Sep-08 Wed	1.5	1.5	1.47	1.48			21.2	21.2	0.1
2004-Sep-07 Tue	1.53	1.53	1.47	1.5			###	###	0.1
2004-Sep-06 Mon	1.53	1.55	1.52	1.55	76,846	117,958	###	###	###
2004-Sep-03 Fri	1.54	1.55	1.52	1.52			###	###	0.1
2004-Sep-02 Thu	1.53	1.55	1.53	1.55			81.5	81.5	###
2004-Sep-01 Wed	1.54	1.55	1.53	1.53			27.4	27.4	###
2004-Aug-31 Tue	1.52	1.55	1.51	1.55			86.9	86.9	###
2004-Aug-30 Mon	1.52	1.55	1.51	1.52			###	###	0.1
2004-Aug-27 Fri	1.52	1.54	1.52	1.52			###	###	0.1
2004-Aug-26 Thu	1.54	1.54	1.51	1.51	28,670	43,721	###	###	0.1
2004-Aug-25 Wed	1.51	1.53	1.51	1.53	3,050	###	81.5	81.5	###
2004-Aug-24 Tue	1.51	1.51	1.5	1.5	264,342	###	###	###	0.1
2004-Aug-23 Mon	1.49	1.53	1.49	1.5			###	###	0.1
2004-Aug-20 Fri	1.48	1.5	1.48	1.5			###	###	0.1
2004-Aug-19 Thu	1.45	1.45	1.45	1.45			###	###	###
2004-Aug-18 Wed	1.48	1.48	1.45	1.45	35,343	51,777	16.6	16.6	###
2004-Aug-17 Tue	1.46	1.5	1.46	1.46	61,877	91,577	###	###	0.1
2004-Aug-16 Mon	1.47	1.47	1.46	1.46			###	###	0.1
2004-Aug-13 Fri	1.46	1.46	1.46	1.46	47,225	68,948	73.2	73.2	0.1
2004-Aug-12 Thu	1.45	1.45	1.45	1.45			73.8	73.8	###
2004-Aug-11 Wed	1.45	1.45	1.45	1.45	11,158	16,179	71.4	71.4	###
2004-Aug-10 Tue	1.49	1.49	1.47	1.47	8,475	12,543	###	###	###
2004-Aug-09 Mon	1.47	1.47	1.47	1.47			75.0	75.0	###
2004-Aug-06 Fri	1.42	1.45	1.41	1.42			###	###	###
2004-Aug-05 Thu	1.47	1.47	1.42	1.42	14,488	###	###	###	###
2004-Aug-04 Wed	1.47	1.47	1.46	1.46	23,841	34,927	27.4	27.4	0.1
2004-Aug-03 Tue	1.45	1.47	1.45	1.47	34,055	49,720	83.1	83.1	###
2004-Aug-02 Mon	1.42	1.47	1.42	1.45	74,585	107,775	88.2	88.2	###
2004-Jul-30 Fri	1.41	1.43	1.41	1.41	47,483	67,425	63.0	63.0	###
2004-Jul-29 Thu	1.4	1.4	1.4	1.4			71.6	71.6	###
2004-Jul-28 Wed	1.46	1.46	###	1.41			7.8	7.8	###
2004-Jul-27 Tue	1.45	1.47	1.42	1.47	22,154	###	###	###	###
2004-Jul-26 Mon	1.47	1.49	1.47	1.47			74.4	74.4	###
2004-Jul-23 Fri	1.49	1.5	1.48	1.48			###	###	0.1
2004-Jul-22 Thu	1.5	1.5	1.46	1.47	147,150	217,782	###	###	###
2004-Jul-21 Wed	1.52	1.52	1.48	1.48			11.0	11.0	0.1
2004-Jul-20 Tue	1.52	1.52	1.49	1.49			18.3	18.3	###
2004-Jul-19 Mon	1.5	1.53	1.49	1.53			###	###	###
2004-Jul-16 Fri	1.46	1.47	1.45	1.47	78,548	114,680	75.5	75.5	###
2004-Jul-15 Thu	1.47	1.47	1.45	1.46			###	###	0.1
2004-Jul-14 Wed	1.44	1.46	1.42	1.46	45,187	###	85.7	85.7	0.1
2004-Jul-13 Tue	1.42	1.45	1.41	1.45			###	###	###
2004-Jul-12 Mon	1.45	1.45	1.45	1.45			74.4	74.4	###
2004-Jul-09 Fri	1.43	1.45	1.42	1.45			###	###	###
2004-Jul-08 Thu	1.4	1.42	1.4	1.4			67.6	67.6	###
2004-Jul-07 Wed	###	###	###	###			65.2	65.2	0.0
2004-Jul-06 Tue	###	###	###	###			###	###	0.0
2004-Jul-05 Mon	1.44	1.44	###	###			3.3	3.3	0.0
2004-Jul-02 Fri	1.44	1.44	1.4	1.4			7.0	7.0	###
2004-Jul-01 Thu	1.43	1.45	1.43	1.45			###	###	###
2004-Jun-30 Wed	###	1.45	###	1.45			###	###	###
2004-Jun-29 Tue	1.4	1.4	###	###	149,989	###	17.2	17.2	0.0
2004-Jun-28 Mon	1.42	1.42	###	###			###	###	0.0
2004-Jun-25 Fri	1.45	1.45	1.43	1.43	55,172	79,447	###	###	0.1
2004-Jun-24 Thu	1.41	1.43	1.41	1.43			85.3	85.3	0.1
2004-Jun-23 Wed	1.43	1.44	1.4	1.44			77.0	77.0	0.1
2004-Jun-22 Tue	1.42	1.42	1.4	1.41			29.4	29.4	###
2004-Jun-21 Mon	1.4	1.44	1.4	1.43	127,673	###	87.9	87.9	0.1
2004-Jun-18 Fri	###	1.4	###	###			71.7	71.7	0.0
2004-Jun-17 Thu	###	1.4	###	###	78,955	###	74.1	74.1	0.0
2004-Jun-16 Wed	1.41	1.42	###	1.41			###	###	###
2004-Jun-15 Tue	###	###	###	###	104,455	0	13.2	13.2	0.0
2004-Jun-14 Mon	1.41	1.41	###	###	49,150	34,650	###	###	0.0
2004-Jun-11 Fri	1.41	1.41	###	###	49,150	34,650	###	###	0.0
2004-Jun-10 Thu	1.42	1.43	1.41	1.41	253,084	359,379	25.4	25.4	###
2004-Jun-09 Wed	1.44	1.45	1.41	1.44	42,750	###	###	###	0.1
2004-Jun-08 Tue	1.44	1.45	1.43	1.45			###	###	###
2004-Jun-07 Mon	1.42	1.45	1.42	1.45	54,244	77,840	###	###	###
2004-Jun-04 Fri	1.41	1.42	1.41	1.42			77.6	77.6	###
2004-Jun-03 Thu	1.41	1.41	1.41	1.41			74.2	74.2	###
2004-Jun-02 Wed	1.41	1.43	1.4	1.42			74.3	74.3	###
2004-Jun-01 Tue	1.42	1.42	1.4	1.4	44,388	62,587	###	###	###
2004-May-31 Mon	###	1.42	###	1.4	63,945	###	78.1	78.1	###
2004-May-28 Fri	###	###	###	###			85.7	85.7	0.0
2004-May-27 Thu	###	###	###	###			###	###	0.0
2004-May-26 Wed	###	###	1.28	###			75.5	75.5	0.0
2004-May-25 Tue	###	###	###	###	36,880	0	###	###	0.0
2004-May-24 Mon	###	###	###	###			76.7	76.7	0.0
2004-May-21 Fri	###	###	###	###			66.5	66.5	0.0
2004-May-20 Thu	###	###	###	###	71,886	0	72.9	72.9	0.0
2004-May-19 Wed	###	###	1.29	###	95,545	61,626	###	###	0.0
2004-May-18 Tue	###	###	###	###			###	###	0.0
2004-May-17 Mon	###	###	###	###			91.4	91.4	0.0
2004-May-14 Fri	###	###	###	###	211,550	0	14.6	14.6	0.0
2004-May-13 Thu	###	###	###	###			21.0	21.0	0.0
2004-May-12 Wed	###	1.4	###	###	174,727	###	###	###	0.0
2004-May-11 Tue	###	###	###	###			###	###	0.0
2004-May-10 Mon	1.42	1.42	###	###	177,385	125,943	14.6	14.6	0.0
2004-May-07 Fri	1.44	1.46	1.4	1.44			74.4	74.4	0.1
2004-May-06 Thu	1.45	1.45	1.44	1.44	101,150	###	###	###	0.1
2004-May-05 Wed	1.45	1.45	1.43	1.45	78,324	112,786	###	###	###
2004-May-04 Tue	1.4	1.41	###	1.41	62,686	###	80.2	80.2	###
2004-May-03 Mon	1.43	1.43	1.4	1.4	51,428	72,770	###	###	###
2004-Apr-30 Fri	1.44	1.44	1.4	1.4			12.2	12.2	###
2004-Apr-29 Thu	1.47	1.47	###	1.43			22.6	22.6	0.1
2004-Apr-28 Wed	1.49	1.5	1.49	1.49			###	###	###
2004-Apr-27 Tue	1.5	1.5	1.49	1.49			###	###	###
2004-Apr-26 Mon	1.5	1.5	1.49	1.5			###	###	0.1
2004-Apr-23 Fri	1.49	1.5	1.48	1.5			###	###	0.1
2004-Apr-22 Thu	1.47	1.5	1.47	1.5	48,256	###	90.0	90.0	0.1
2004-Apr-21 Wed	1.51	1.51	1.45	1.46			###	###	0.1
2004-Apr-20 Tue	1.54	1.54	1.51	1.51			###	###	0.1
2004-Apr-19 Mon	1.59	1.59	1.55	1.55			16.8	16.8	###
2004-Apr-16 Fri	1.55	1.59	1.55	1.58	108,978	###	87.5	87.5	0.1
2004-Apr-15 Thu	###	###	1.54	1.54	62,550	###	###	###	###
2004-Apr-14 Wed	###	###	###	###			###	###	0.0
2004-Apr-13 Tue	###	###	###	###			79.4	79.4	0.0
2004-Apr-08 Thu	###	###	###	###			###	###	0.0
2004-Apr-07 Wed	###	###	###	###			77.0	77.0	0.0
2004-Apr-06 Tue	###	###	###	###	34,650	0	###	###	0.0
2004-Apr-05 Mon	###	###	###	###	64,284	0	###	###	0.0
2004-Apr-02 Fri	###	###	###	###			###	###	0.0
2004-Apr-01 Thu	###	###	###	###	34,350	0	###	###	0.0
2004-Mar-31 Wed	###	###	###	###			88.0	88.0	0.0
2004-Mar-30 Tue	###	###	###	###			70.1	70.1	0.0
2004-Mar-29 Mon	###	1.7	###	###	349,852	297,374	###	###	0.0
2004-Mar-26 Fri	###	###	###	###			###	###	0.0
2004-Mar-25 Thu	###	###	###	###			###	###	0.0
2004-Mar-24 Wed	###	1.7	###	###			73.2	73.2	0.0
2004-Mar-23 Tue	###	1.7	###	1.7			###	###	###
2004-Mar-22 Mon	###	1.72	###	1.7			93.8	93.8	###
2004-Mar-19 Fri	1.56	###	1.56	###	166,622	###	93.5	93.5	0.0
2004-Mar-18 Thu	1.54	1.57	1.54	1.55			78.2	78.2	###
2004-Mar-17 Wed	1.45	1.52	1.45	1.52			###	###	0.1
2004-Mar-16 Tue	1.5	1.5	1.5	1.5	26,443	###	###	###	0.1
2004-Mar-15 Mon	1.5	1.58	1.49	1.58	27,886	###	###	###	0.1
2004-Mar-12 Fri	1.54	1.54	1.54	1.54			70.5	70.5	###
2004-Mar-11 Thu	###	###	1.51	1.54			5.4	5.4	###
2004-Mar-10 Wed	###	###	###	###	208,326	0	###	###	0.0
2004-Mar-09 Tue	1.58	###	1.58	###			###	###	0.0
2004-Mar-08 Mon	###	###	###	###			###	###	0.0
2004-Mar-05 Fri	###	1.2	###	1.2	1,184,523	###	###	###	0.1
2004-Mar-04 Thu	###	###	1.58	1.58	40,580	32,058	13.0	13.0	0.1
2004-Mar-03 Wed	###	###	###	###			71.3	71.3	0.0
2004-Mar-02 Tue	1.59	###	1.59	###			###	###	0.0
2004-Mar-01 Mon	###	###	###	###			69.7	69.7	0.0
2004-Feb-27 Fri	1.55	###	1.55	1.59			###	###	###
2004-Feb-26 Thu	1.55	1.56	1.55	1.55			73.5	73.5	###
2004-Feb-25 Wed	1.55	1.57	1.55	1.55			###	###	###
2004-Feb-24 Tue	1.53	1.58	1.53	1.55			81.0	81.0	###
2004-Feb-23 Mon	1.57	###	1.52	###	71,624	###	###	###	0.0
2004-Feb-20 Fri	###	###	1.59	###	26,253	20,871	###	###	0.0
2004-Feb-19 Thu	###	###	###	###			###	###	0.0
2004-Feb-18 Wed	1.59	###	1.59	###	185,026	###	###	###	0.0
2004-Feb-17 Tue	1.57	###	1.55	###			85.9	85.9	0.0
2004-Feb-16 Mon	1.54	1.54	1.52	1.54	157,883	###	###	###	###
2004-Feb-13 Fri	1.5	1.54	1.5	1.54			87.9	87.9	###
2004-Feb-12 Thu	1.5	1.5	1.49	1.5			64.3	64.3	0.1
2004-Feb-11 Wed	1.47	1.5	1.47	1.5	74,850	111,152	84.2	84.2	0.1
2004-Feb-10 Tue	1.46	1.49	1.46	1.47	319,583	471,384	74.2	74.2	###
2004-Feb-09 Mon	###	1.44	###	1.44			###	###	0.1
2004-Feb-06 Fri	###	1.44	###	###			###	###	0.0
2004-Feb-05 Thu	1.46	1.46	1.4	1.4			###	###	###
2004-Feb-04 Wed	1.49	1.49	1.48	1.48			32.0	32.0	0.1
2004-Feb-03 Tue	1.5	1.5	1.49	1.5			75.7	75.7	0.1
2004-Feb-02 Mon	1.49	1.52	1.49	1.49			73.1	73.1	###
2004-Jan-30 Fri	1.52	1.52	1.42	1.49	137,982	###	###	###	###
2004-Jan-28 Wed	1.52	1.57	1.52	1.53	3,404,940	###	###	###	###
2004-Jan-27 Tue	1.56	1.56	1.52	1.52	94,020	###	15.1	15.1	0.1
2004-Jan-23 Fri	1.53	1.57	1.53	1.56			84.2	84.2	###
2004-Jan-22 Thu	1.56	1.56	1.53	1.56	36,285	###	###	###	###
2004-Jan-21 Wed	1.55	1.57	1.55	1.57	166,329	259,473	80.3	80.3	0.1
2004-Jan-20 Tue	1.52	1.55	1.51	1.55			###	###	###
2004-Jan-19 Mon	1.54	1.54	1.51	1.54			73.6	73.6	###
2004-Jan-16 Fri	1.55	1.55	1.52	1.52			16.8	16.8	0.1
2004-Jan-15 Thu	1.55	1.56	1.55	1.56	37,850	58,856	72.6	72.6	###
2004-Jan-14 Wed	1.53	1.55	1.52	1.55	532,150	816,850	###	###	###
2004-Jan-13 Tue	1.53	1.58	1.53	1.58	855,027	###	###	###	0.1
2004-Jan-12 Mon	1.53	1.54	1.52	1.54	580,174	###	###	###	###
2004-Jan-09 Fri	1.53	1.53	1.52	1.53			###	###	###
2004-Jan-08 Thu	1.55	1.55	1.52	1.54			###	###	###
2004-Jan-07 Wed	1.55	1.55	1.52	1.52			###	###	0.1
2004-Jan-06 Tue	1.56	1.56	1.53	1.53			###	###	###
2004-Jan-05 Mon	1.57	1.57	1.55	1.55			###	###	###
2004-Jan-02 Fri	1.51	1.56	1.51	1.56	47,270	72,559	###	###	###
2003-Dec-31 Wed	1.48	1.5	1.48	1.5			###	###	0.1
2003-Dec-30 Tue	1.5	1.5	1.49	1.49			20.5	20.5	###
2003-Dec-29 Mon	1.5	1.5	1.5	1.5			###	###	0.1
2003-Dec-24 Wed	1.5	1.5	1.5	1.5			###	###	0.1
2003-Dec-23 Tue	1.52	1.52	1.52	1.52			###	###	0.1
2003-Dec-22 Mon	1.5	1.5	1.49	1.5			###	###	0.1
2003-Dec-19 Fri	1.47	1.5	1.47	1.5			84.3	84.3	0.1
2003-Dec-18 Thu	1.44	1.47	1.42	1.42			24.0	24.0	###
2003-Dec-17 Wed	1.45	1.47	1.43	1.45	55,350	80,257	72.7	72.7	###
2003-Dec-16 Tue	1.42	1.47	1.42	1.46			90.6	90.6	0.1
2003-Dec-15 Mon	1.46	1.48	1.4	1.42			###	###	###
2003-Dec-12 Fri	1.51	1.51	1.45	1.49			###	###	###
2003-Dec-11 Thu	1.55	1.55	1.5	1.52			21.0	21.0	0.1
2003-Dec-10 Wed	1.59	1.59	1.52	1.53			###	###	###
2003-Dec-09 Tue	1.55	1.58	1.54	1.58			###	###	0.1
2003-Dec-08 Mon	1.58	1.58	1.55	1.57			###	###	0.1
2003-Dec-05 Fri	1.57	1.59	1.57	1.58	13,727	21,688	###	###	0.1
2003-Dec-04 Thu	1.59	###	1.55	1.57	87,978	68,182	###	###	0.1
2003-Dec-03 Wed	1.58	###	1.58	1.58			###	###	0.1
2003-Dec-02 Tue	1.55	1.58	1.53	1.58	183,886	285,942	85.3	85.3	0.1
2003-Dec-01 Mon	1.55	1.55	1.54	1.54	18,550	28,659	33.5	33.5	###
2003-Nov-28 Fri	1.55	1.55	1.53	1.54			26.4	26.4	###
2003-Nov-27 Thu	1.55	1.55	1.55	1.55			67.7	67.7	###
2003-Nov-26 Wed	1.58	1.58	1.54	1.54			13.3	13.3	###
2003-Nov-25 Tue	1.52	1.56	1.52	1.56			87.5	87.5	###
2003-Nov-24 Mon	1.53	1.53	1.5	1.51	100,122	151,684	28.7	28.7	0.1
2003-Nov-21 Fri	1.55	1.56	1.52	1.53	60,521	###	###	###	###
2003-Nov-20 Thu	1.56	1.57	1.56	1.56	37,549	###	###	###	###
2003-Nov-19 Wed	1.58	1.58	1.52	1.56	108,187	167,689	###	###	###
2003-Nov-18 Tue	###	###	1.58	###			###	###	0.0
2003-Nov-17 Mon	###	###	###	###			###	###	0.0
2003-Nov-14 Fri	###	###	###	###	431,959	0	###	###	0.0
2003-Nov-13 Thu	###	###	###	###	518,549	0	89.3	89.3	0.0
2003-Nov-12 Wed	###	###	1.58	1.59	47,187	37,277	###	###	###
2003-Nov-11 Tue	###	###	1.57	###			###	###	0.0
2003-Nov-10 Mon	1.52	###	1.51	###			###	###	0.0
2003-Nov-07 Fri	###	###	1.56	1.56			###	###	###
2003-Nov-06 Thu	1.57	1.58	1.56	1.57			###	###	0.1
2003-Nov-05 Wed	1.58	1.58	1.5	1.57			39.9	39.9	0.1
2003-Nov-04 Tue	1.57	1.58	1.56	1.57	136,851	214,856	75.7	75.7	0.1
2003-Nov-03 Mon	1.57	1.57	1.56	1.56	116,657	###	###	###	###
2003-Oct-31 Fri	1.58	1.58	1.56	1.56	22,250	###	27.0	27.0	###
2003-Oct-30 Thu	1.57	1.58	1.56	1.58	86,582	###	###	###	0.1
2003-Oct-29 Wed	1.58	1.58	1.56	1.56			24.2	24.2	###
2003-Oct-28 Tue	###	###	1.57	1.58	429,270	336,976	33.1	33.1	0.1
2003-Oct-27 Mon	###	###	###	###			39.1	39.1	0.0
2003-Oct-24 Fri	###	###	1.56	1.58	90,450	70,551	###	###	0.1
2003-Oct-23 Thu	###	###	###	###			###	###	0.0
2003-Oct-22 Wed	###	###	1.59	###			###	###	0.0
2003-Oct-21 Tue	1.55	1.59	1.55	1.59	755,149	1,185,583	85.9	85.9	###
2003-Oct-20 Mon	1.5	1.54	1.5	1.54	240,450	365,484	86.5	86.5	###
2003-Oct-17 Fri	1.54	1.54	1.48	1.48	48,171	###	8.5	8.5	0.1
2003-Oct-16 Thu	1.59	###	1.54	1.54			13.5	13.5	###
2003-Oct-15 Wed	###	###	1.59	###			27.5	27.5	0.0
2003-Oct-14 Tue	1.48	1.58	1.48	1.58	903,575	###	###	###	0.1
2003-Oct-13 Mon	1.5	1.5	1.45	1.46			14.4	14.4	0.1
2003-Oct-10 Fri	1.51	1.51	1.47	1.5			###	###	0.1
2003-Oct-09 Thu	1.48	1.55	1.48	1.55			###	###	###
2003-Oct-08 Wed	1.42	1.45	1.41	1.45	193,150	###	###	###	###
2003-Oct-07 Tue	1.4	1.42	###	1.41			###	###	###
2003-Oct-06 Mon	1.4	1.4	###	###	257,578	###	20.5	20.5	0.0
2003-Oct-03 Fri	1.48	1.48	1.41	1.45			14.1	14.1	###
2003-Oct-02 Thu	1.46	1.49	1.45	1.49			83.0	83.0	###
2003-Oct-01 Wed	1.52	1.52	1.48	1.5	206,056	309,084	###	###	0.1
2003-Sep-30 Tue	1.5	1.5	1.49	1.5	73,470	###	###	###	0.1
2003-Sep-29 Mon	1.55	1.55	1.4	1.5			###	###	0.1
2003-Sep-26 Fri	1.58	1.58	1.54	1.54	238,952	###	###	###	###
2003-Sep-25 Thu	1.57	1.58	1.56	1.58	161,984	###	###	###	0.1
2003-Sep-24 Wed	1.59	1.59	1.55	1.55	47,056	73,877	###	###	###
2003-Sep-23 Tue	###	###	1.55	1.59	153,929	###	35.9	35.9	###