(EXL) ELIXINOL WELLNESS LIMITED Daily Prices Page 4

News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

_{Currently Tue 26-Feb-24 03:35:51 PM AEDT}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(EXL) ELIXINOL WELLNESS LIMITED Daily Prices Page 4...

TOC Company Info for EXL Limits

Company Details for (EXL) ELIXINOL WELLNESS LIMITED

Listing Code	EXL
Listing Name	ELIXINOL WELLNESS LIMITED
GICS Sector	Household & Personal Products
ISIN Name	EXCEL COAL LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000EXL4

Maximum Price date available .. Friday 20th February 2026
Latest price with VOLUME for EXL .. Wednesday 18th February 2026

EXL 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	###	2	0.0
MAX	###	35,682,228	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for EXL Bottom

<< Previous 1 2 3 4 5 Next >>

End of day Prices (full format),

600 Days for (EXL) ELIXINOL WELLNESS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2018-Nov-12 Mon	###	###	###	###	234,189	0	###	###	0.0
2018-Nov-09 Fri	###	###	###	###			92.8	92.8	0.0
2018-Nov-08 Thu	###	###	###	###	268,644	0	###	###	0.0
2018-Nov-07 Wed	###	###	###	###	219,886	0	75.6	75.6	0.0
2018-Nov-06 Tue	1.985	###	1.955	2	519,856	508,159	###	###	0.1
2018-Nov-05 Mon	1.925	1.972	###	###			###	###	0.0
2018-Nov-02 Fri	###	###	###	###			14.3	14.3	0.0
2018-Nov-01 Thu	1.87	1.945	1.81	1.945			###	###	0.1
2018-Oct-31 Wed	1.75	1.87	1.75	1.87			###	###	###
2018-Oct-30 Tue	###	1.73	###	###	398,485	344,689	91.8	91.8	0.0
2018-Oct-29 Mon	###	###	1.575	1.585	135,047	106,349	12.1	12.1	###
2018-Oct-26 Fri	1.75	1.78	###	###	231,080	###	7.2	7.2	0.0
2018-Oct-25 Thu	###	1.7	###	###	354,357	###	81.9	81.9	0.0
2018-Oct-24 Wed	1.745	1.775	1.7	1.745	127,425	###	74.6	74.6	0.1
2018-Oct-23 Tue	1.78	1.82	1.71	1.745			26.0	26.0	0.1
2018-Oct-22 Mon	1.87	###	1.755	1.77	128,183	112,480	7.5	7.5	###
2018-Oct-19 Fri	1.955	###	1.87	1.89	439,952	411,355	9.0	9.0	###
2018-Oct-18 Thu	1.975	1.975	1.925	###	124,942	###	22.3	22.3	0.0
2018-Oct-17 Wed	###	###	###	1.925	171,427	0	19.8	19.8	0.1
2018-Oct-16 Tue	1.8	###	1.8	###	332,722	299,449	###	###	0.0
2018-Oct-15 Mon	1.82	1.82	1.73	1.76	156,920	###	15.2	15.2	0.1
2018-Oct-12 Fri	1.76	1.84	###	1.82			81.7	81.7	###
2018-Oct-11 Thu	1.8	1.8	1.72	1.76	524,553	###	###	###	0.1
2018-Oct-10 Wed	1.81	###	1.77	1.825	669,448	###	80.0	80.0	###
2018-Oct-09 Tue	1.88	1.89	###	###			12.2	12.2	0.0
2018-Oct-08 Mon	###	###	1.85	1.875	210,744	###	25.9	25.9	###
2018-Oct-05 Fri	###	###	1.87	1.89	467,175	###	7.6	7.6	###
2018-Oct-04 Thu	###	1.985	1.87	###	628,986	1,212,370	###	###	0.0
2018-Oct-03 Wed	###	###	1.955	1.975			###	###	###
2018-Oct-02 Tue	###	###	###	1.975	349,324	0	###	###	###
2018-Oct-01 Mon	###	###	###	2			91.2	91.2	0.1
2018-Sep-28 Fri	###	###	1.88	###	813,321	764,521	76.4	76.4	0.0
2018-Sep-27 Thu	###	###	###	###	0				0.0
2018-Sep-26 Wed	###	###	###	###	401,249	0	96.8	96.8	0.0
2018-Sep-25 Tue	###	2	###	2			###	###	0.1
2018-Sep-24 Mon	###	2	###	###	95,159	95,159	###	###	0.0
2018-Sep-21 Fri	###	2	1.87	2	385,426	###	###	###	0.1
2018-Sep-20 Thu	###	###	###	###	338,046	0	###	###	0.0
2018-Sep-19 Wed	###	###	###	###			###	###	0.0
2018-Sep-18 Tue	###	###	1.855	###			###	###	0.0
2018-Sep-17 Mon	1.85	###	1.85	###	491,054	454,224	###	###	0.0
2018-Sep-14 Fri	1.86	###	1.825	1.825	124,173	###	12.7	12.7	###
2018-Sep-13 Thu	1.945	###	1.86	###			25.9	25.9	0.0
2018-Sep-12 Wed	###	###	1.89	###			###	###	0.0
2018-Sep-11 Tue	###	1.88	1.75	1.87	788,828	1,431,722	97.0	97.0	###
2018-Sep-10 Mon	1.77	1.77	###	1.72			###	###	0.1
2018-Sep-07 Fri	1.73	1.78	1.72	1.76	363,348	635,859	###	###	0.1
2018-Sep-06 Thu	###	1.745	###	1.72	426,659	372,259	###	###	0.1
2018-Sep-05 Wed	###	1.72	###	###			###	###	0.0
2018-Sep-04 Tue	1.52	1.52	1.48	1.5	60,950	91,425	###	###	0.1
2018-Sep-03 Mon	1.525	1.55	1.48	1.48			###	###	0.1
2018-Aug-31 Fri	###	###	1.49	1.5			71.9	71.9	0.1
2018-Aug-30 Thu	1.5	1.525	1.49	###	86,273	130,056	###	###	0.0
2018-Aug-29 Wed	1.44	1.55	1.44	1.5	234,278	350,245	###	###	0.1
2018-Aug-28 Tue	1.41	1.48	1.41	1.43			80.9	80.9	0.1
2018-Aug-27 Mon	1.4	1.41	1.375	1.41			75.7	75.7	###
2018-Aug-24 Fri	###	1.4	###	###	15,229	###	###	###	0.0
2018-Aug-23 Thu	1.4	1.4	###	###			###	###	0.0
2018-Aug-22 Wed	###	1.41	1.385	1.385	47,979	67,050	###	###	0.1
2018-Aug-21 Tue	1.4	###	###	###			72.5	72.5	0.0
2018-Aug-20 Mon	###	###	###	###			73.1	73.1	0.0
2018-Aug-17 Fri	1.4	###	###	###	8,779	0	68.8	68.8	0.0
2018-Aug-16 Thu	1.385	###	1.385	###			###	###	0.0
2018-Aug-15 Wed	###	1.41	###	###			34.9	34.9	0.0
2018-Aug-14 Tue	1.4	1.42	###	###	14,523	###	###	###	0.0
2018-Aug-13 Mon	1.4	1.44	1.4	1.4	24,744	###	78.0	78.0	###
2018-Aug-10 Fri	1.42	1.42	###	###			###	###	0.0
2018-Aug-09 Thu	1.375	###	1.375	###			###	###	0.0
2018-Aug-08 Wed	1.4	1.41	1.375	1.375			###	###	0.1
2018-Aug-07 Tue	1.375	1.385	1.375	1.385			###	###	0.1
2018-Aug-06 Mon	1.4	1.4	1.375	1.4	27,559	###	71.5	71.5	###
2018-Aug-03 Fri	###	1.43	###	1.43			90.9	90.9	0.1
2018-Aug-02 Thu	1.43	###	1.385	1.385			###	###	0.1
2018-Aug-01 Wed	1.4	1.43	1.4	1.41	69,345	98,123	80.8	80.8	###
2018-Jul-31 Tue	###	###	1.385	1.385			13.1	13.1	0.1
2018-Jul-30 Mon	1.46	1.46	###	1.42	142,152	103,770	###	###	###
2018-Jul-27 Fri	1.45	1.455	1.42	1.455			70.3	70.3	###
2018-Jul-26 Thu	1.47	1.47	1.425	1.445			###	###	###
2018-Jul-25 Wed	1.5	1.5	1.455	1.5			71.2	71.2	0.1
2018-Jul-24 Tue	###	1.5	1.47	1.5	8,024	###	74.7	74.7	0.1
2018-Jul-23 Mon	1.48	###	1.48	1.49	25,453	###	###	###	###
2018-Jul-20 Fri	1.485	1.485	###	1.475	12,559	9,325	###	###	0.1
2018-Jul-19 Thu	1.42	###	1.42	1.49			94.5	94.5	###
2018-Jul-18 Wed	###	###	1.42	1.42	76,028	53,979	###	###	###
2018-Jul-17 Tue	###	1.5	###	1.49			###	###	###
2018-Jul-16 Mon	###	1.43	###	###			81.7	81.7	0.0
2018-Jul-13 Fri	###	1.44	###	###			###	###	0.0
2018-Jul-12 Thu	1.43	1.43	###	###			6.1	6.1	0.0
2018-Jul-11 Wed	1.475	1.48	###	###			8.1	8.1	0.0
2018-Jul-10 Tue	1.48	1.485	1.44	1.46	32,828	###	20.7	20.7	0.1
2018-Jul-09 Mon	1.5	1.5	1.48	1.5			74.1	74.1	0.1
2018-Jul-06 Fri	###	1.5	1.48	1.5			###	###	0.1
2018-Jul-05 Thu	1.485	1.51	1.48	1.48			###	###	0.1
2018-Jul-04 Wed	1.455	###	1.44	1.48			###	###	0.1
2018-Jul-03 Tue	###	###	1.44	1.47	170,070	122,450	###	###	###
2018-Jul-02 Mon	1.52	###	1.49	###			###	###	0.0
2018-Jun-29 Fri	###	1.55	###	1.445	246,382	190,946	89.0	89.0	###
2018-Jun-28 Thu	###	###	###	###			74.8	74.8	0.0
2018-Jun-27 Wed	###	1.4	###	###	21,524	###	###	###	0.0
2018-Jun-26 Tue	1.385	1.4	1.385	1.4	14,872	###	82.1	82.1	###
2018-Jun-25 Mon	1.47	1.47	1.4	1.4			8.3	8.3	###
2018-Jun-22 Fri	1.49	1.5	1.46	1.485			###	###	###
2018-Jun-21 Thu	1.55	1.55	1.5	1.5	36,052	54,979	10.6	10.6	0.1
2018-Jun-20 Wed	1.54	1.55	1.52	1.55			74.7	74.7	###
2018-Jun-19 Tue	1.46	1.585	###	1.54			###	###	###
2018-Jun-18 Mon	1.555	1.555	1.46	1.46			###	###	0.1
2018-Jun-15 Fri	###	###	1.555	1.555			12.7	12.7	###
2018-Jun-14 Thu	1.575	###	###	###			86.8	86.8	0.0
2018-Jun-13 Wed	###	###	1.58	1.58	50,240	39,689	26.1	26.1	0.1
2018-Jun-12 Tue	###	###	###	###			###	###	0.0
2018-Jun-08 Fri	###	###	###	###			9.0	9.0	0.0
2018-Jun-07 Thu	###	###	###	###			###	###	0.0
2018-Jun-06 Wed	###	###	###	###			###	###	0.0
2018-Jun-05 Tue	###	###	###	###			###	###	0.0
2018-Jun-04 Mon	###	###	###	###	56,523	0	###	###	0.0
2018-Jun-01 Fri	###	###	###	###			###	###	0.0
2018-May-31 Thu	###	###	###	###	71,786	0	88.8	88.8	0.0
2018-May-30 Wed	###	###	###	###			25.1	25.1	0.0
2018-May-29 Tue	###	###	###	###	7,542	0	###	###	0.0
2018-May-28 Mon	1.655	###	###	1.645			###	###	0.1
2018-May-25 Fri	###	###	1.625	1.655			22.2	22.2	0.1
2018-May-24 Thu	###	###	1.645	###	10,942	###	28.1	28.1	0.0
2018-May-23 Wed	###	###	###	###	53,345	0	82.9	82.9	0.0
2018-May-22 Tue	1.7	1.7	###	###			10.2	10.2	0.0
2018-May-21 Mon	###	###	###	###	31,956	0	70.1	70.1	0.0
2018-May-18 Fri	###	###	###	###	10,324	0	###	###	0.0
2018-May-17 Thu	###	1.7	###	1.7	17,184	###	###	###	###
2018-May-16 Wed	###	###	###	1.625	16,345	0	21.3	21.3	###
2018-May-15 Tue	###	###	###	###			###	###	0.0
2018-May-14 Mon	###	###	###	###			67.9	67.9	0.0
2018-May-11 Fri	1.7	1.7	###	1.685	19,983	16,985	###	###	###
2018-May-10 Thu	1.7	1.7	1.7	1.7			70.7	70.7	###
2018-May-09 Wed	###	1.7	###	###			78.6	78.6	0.0
2018-May-08 Tue	###	1.7	###	###			32.0	32.0	0.0
2018-May-07 Mon	###	###	###	1.645			24.1	24.1	0.1
2018-May-04 Fri	###	###	###	###			78.6	78.6	0.0
2018-May-03 Thu	###	###	1.58	###			###	###	0.0
2018-May-02 Wed	###	###	###	###	102,670	0	###	###	0.0
2018-May-01 Tue	###	###	1.58	###			###	###	0.0
2018-Apr-30 Mon	1.75	1.79	###	###	284,856	254,946	###	###	0.0
2018-Apr-27 Fri	1.71	1.72	###	1.72	24,555	###	75.5	75.5	0.1
2018-Apr-26 Thu	1.75	1.75	###	###			###	###	0.0
2018-Apr-24 Tue	1.74	1.75	###	1.75	37,757	###	76.2	76.2	0.1
2018-Apr-23 Mon	1.74	1.74	1.73	1.74			###	###	0.1
2018-Apr-20 Fri	###	1.76	1.73	1.74			74.9	74.9	0.1
2018-Apr-19 Thu	1.76	1.77	1.73	1.75	25,259	###	###	###	0.1
2018-Apr-18 Wed	###	1.76	###	1.76	250,988	###	89.0	89.0	0.1
2018-Apr-17 Tue	1.7	1.73	###	1.7	243,476	###	70.4	70.4	###
2018-Apr-16 Mon	###	1.74	###	###			###	###	0.0
2018-Apr-13 Fri	###	###	###	###	56,882	0	###	###	0.0
2018-Apr-12 Thu	1.655	1.655	1.625	1.625	2,256	###	18.0	18.0	###
2018-Apr-11 Wed	###	###	###	###			###	###	0.0
2018-Apr-10 Tue	1.645	###	###	###	21,054	0	28.5	28.5	0.0
2018-Apr-09 Mon	###	1.7	###	###	49,622	42,178	74.0	74.0	0.0
2018-Apr-06 Fri	1.7	1.7	###	###	39,529	###	###	###	0.0
2018-Apr-05 Thu	###	1.7	###	1.7			95.7	95.7	###
2018-Apr-04 Wed	###	###	1.56	###	100,976	###	6.0	6.0	0.0
2018-Apr-03 Tue	1.71	1.71	###	###			###	###	0.0
2018-Mar-29 Thu	1.7	1.72	###	1.7			###	###	###
2018-Mar-28 Wed	1.75	1.775	1.675	1.7			16.1	16.1	###
2018-Mar-27 Tue	1.75	###	1.75	1.75			###	###	0.1
2018-Mar-26 Mon	1.8	1.8	1.7	1.73	66,481	116,341	9.1	9.1	###
2018-Mar-23 Fri	1.8	1.8	###	###	155,756	140,180	###	###	0.0
2018-Mar-22 Thu	1.83	1.89	1.78	1.8	171,874	315,388	###	###	0.1
2018-Mar-21 Wed	1.76	1.845	1.76	###			###	###	0.0
2018-Mar-20 Tue	###	1.77	###	1.7			81.6	81.6	###
2018-Mar-19 Mon	###	###	###	###			94.2	94.2	0.0
2018-Mar-16 Fri	1.58	###	1.56	1.59	111,127	86,679	###	###	###
2018-Mar-15 Thu	1.56	1.58	1.545	1.57			75.6	75.6	0.1
2018-Mar-14 Wed	###	###	1.54	1.545	1,311,742	1,010,041	10.2	10.2	###
2018-Mar-13 Tue	1.5	1.55	1.47	1.47	44,674	67,457	20.9	20.9	###
2018-Mar-12 Mon	1.54	1.54	1.485	1.5	39,827	###	###	###	0.1
2018-Mar-09 Fri	1.55	1.55	1.5	1.52			###	###	0.1
2018-Mar-08 Thu	1.56	1.56	1.55	1.55			25.9	25.9	###
2018-Mar-07 Wed	1.55	1.56	1.53	1.56			###	###	###
2018-Mar-06 Tue	1.55	1.57	1.55	1.55			68.9	68.9	###
2018-Mar-05 Mon	###	1.58	1.5	1.58			###	###	0.1
2018-Mar-02 Fri	1.47	1.55	1.47	1.53			91.8	91.8	###
2018-Mar-01 Thu	1.5	1.5	1.44	1.45			15.5	15.5	###
2018-Feb-28 Wed	1.48	1.49	###	1.49	95,948	71,481	###	###	###
2018-Feb-27 Tue	1.49	1.5	1.475	1.49	167,822	###	###	###	###
2018-Feb-26 Mon	1.43	1.48	1.43	1.48			###	###	0.1
2018-Feb-23 Fri	###	1.41	###	1.4			71.3	71.3	###
2018-Feb-22 Thu	###	###	###	###	6,774	0	###	###	0.0
2018-Feb-21 Wed	###	1.345	###	###			###	###	0.0
2018-Feb-20 Tue	###	###	###	###			23.0	23.0	0.0
2018-Feb-19 Mon	###	###	###	###			###	###	0.0
2018-Feb-16 Fri	###	###	###	###			8.1	8.1	0.0
2018-Feb-15 Thu	1.4	1.4	###	###	84,074	58,851	8.8	8.8	0.0
2018-Feb-14 Wed	1.4	1.4	###	1.325			###	###	0.1
2018-Feb-13 Tue	###	###	###	###	44,980	0	75.5	75.5	0.0
2018-Feb-12 Mon	###	###	###	###			###	###	0.0
2018-Feb-09 Fri	1.29	###	###	###			###	###	0.0
2018-Feb-08 Thu	###	1.47	###	###			8.1	8.1	0.0
2018-Feb-07 Wed	1.42	1.5	###	###	205,549	###	10.1	10.1	0.0
2018-Feb-06 Tue	1.44	1.44	###	###	308,842	###	9.9	9.9	0.0
2018-Feb-05 Mon	1.54	1.54	1.48	###			24.6	24.6	0.0
2018-Feb-02 Fri	1.585	1.585	1.5	1.51	109,424	168,786	###	###	0.1
2018-Feb-01 Thu	###	###	1.52	###	53,255	40,473	8.3	8.3	0.0
2018-Jan-31 Wed	1.53	###	1.48	###	153,951	113,923	###	###	0.0
2018-Jan-30 Tue	1.58	1.58	1.49	1.545	141,286	216,874	###	###	###
2018-Jan-29 Mon	###	###	1.51	1.56	122,876	92,771	20.8	20.8	###
2018-Jan-25 Thu	###	###	1.53	###			68.2	68.2	0.0
2018-Jan-24 Wed	1.5	###	1.5	1.55			89.5	89.5	###
2018-Jan-23 Tue	1.525	1.55	###	1.49	506,324	###	###	###	###
2018-Jan-22 Mon	###	###	1.52	1.545	330,356	251,070	###	###	###
2018-Jan-19 Fri	###	1.675	###	###			###	###	0.0
2018-Jan-18 Thu	###	###	###	###	222,858	0	###	###	0.0
2018-Jan-17 Wed	1.7	1.71	1.655	###			33.9	33.9	0.0
2018-Jan-16 Tue	1.845	1.87	###	1.72	452,223	422,828	###	###	0.1
2018-Jan-15 Mon	###	1.925	###	1.82	432,146	415,940	8.7	8.7	###
2018-Jan-12 Fri	###	###	###	###			2.3	2.3	0.0
2018-Jan-11 Thu	1.74	###	1.74	###	1,156,384	1,006,054	###	###	0.0
2006-Nov-14 Tue	0	0	0	0	0				0.0
2006-Nov-13 Mon	0	0	0	0	0				0.0
2006-Nov-10 Fri	0	0	0	0	0				0.0
2006-Nov-09 Thu	0	0	0	0	0				0.0
2006-Nov-08 Wed	0	0	0	0	0				0.0
2006-Nov-07 Tue	0	0	0	0	0				0.0
2006-Nov-06 Mon	0	0	0	0	0				0.0
2006-Nov-03 Fri	0	0	0	0	0				0.0
2006-Nov-02 Thu	0	0	0	0	0				0.0
2006-Nov-01 Wed	0	0	0	0	0				0.0
2006-Oct-31 Tue	0	0	0	0	0				0.0
2006-Oct-30 Mon	0	0	0	0	0				0.0
2006-Oct-27 Fri	0	0	0	0	0				0.0
2006-Oct-26 Thu	0	0	0	0	0				0.0
2006-Oct-25 Wed	0	0	0	0	0				0.0
2006-Oct-24 Tue	0	0	0	0	0				0.0
2006-Oct-23 Mon	0	0	0	0	0				0.0
2006-Oct-20 Fri	0	0	0	0	0				0.0
2006-Oct-19 Thu	0	0	0	0	0				0.0
2006-Oct-18 Wed	0	0	0	0	0				0.0
2006-Oct-17 Tue	0	0	0	0	0				0.0
2006-Oct-16 Mon	0	0	0	0	0				0.0
2006-Oct-13 Fri	0	0	0	0	0				0.0
2006-Oct-12 Thu	0	0	0	0	0				0.0
2006-Oct-11 Wed	9.47	9.5	9.47	9.49	2,822,145	26,768,045	62.3	62.3	0.7
2006-Oct-10 Tue	9.47	9.48	9.46	9.47			61.6	61.6	###
2006-Oct-09 Mon	9.45	9.47	9.45	9.46	558,075	5,279,389	###	###	0.7
2006-Oct-06 Fri	9.45	9.46	9.45	9.46			64.8	64.8	0.7
2006-Oct-05 Thu	9.49	9.49	9.45	9.47	1,001,888	9,487,879	27.6	27.6	###
2006-Oct-04 Wed	9.45	9.48	9.45	9.45			68.8	68.8	0.7
2006-Oct-03 Tue	9.49	9.5	###	9.48	139,320	661,770	33.1	33.1	0.7
2006-Oct-02 Mon	9.49	9.5	9.43	9.5			63.6	63.6	0.7
2006-Sep-29 Fri	9.51	9.51	9.49	9.5	1,594,076	15,143,722	###	###	0.7
2006-Sep-28 Thu	9.52	9.53	9.5	9.5	3,686,429	35,076,371	###	###	0.7
2006-Sep-27 Wed	9.53	9.54	9.51	9.52			23.0	23.0	###
2006-Sep-26 Tue	9.55	9.56	9.54	9.54	240,144	2,293,375	34.9	34.9	###
2006-Sep-25 Mon	9.53	9.55	9.52	9.55	281,883	2,687,754	###	###	0.7
2006-Sep-22 Fri	9.56	9.57	9.51	9.51			26.1	26.1	###
2006-Sep-21 Thu	9.56	9.57	9.55	9.55	3,118,059	29,808,644	###	###	0.7
2006-Sep-20 Wed	###	###	9.57	9.57	3,041,128	###	34.9	34.9	###
2006-Sep-19 Tue	###	###	9.57	###			72.4	72.4	0.0
2006-Sep-18 Mon	8.41	8.41	8.41	8.41	2	###	67.3	67.3	###
2006-Sep-15 Fri	8.45	8.46	8.4	8.41			###	###	###
2006-Sep-14 Thu	8.45	8.47	8.45	8.46	110,044	930,972	###	###	0.6
2006-Sep-13 Wed	8.46	8.49	8.45	8.47			###	###	###
2006-Sep-12 Tue	8.4	8.45	8.4	8.45	1,294,585	10,906,878	85.4	85.4	###
2006-Sep-11 Mon	8.44	8.47	8.4	8.45			80.9	80.9	###
2006-Sep-08 Fri	8.51	8.52	8.43	8.45			25.3	25.3	###
2006-Sep-07 Thu	8.52	8.54	8.51	8.51			###	###	0.6
2006-Sep-06 Wed	8.54	8.55	8.51	8.52	1,076,485	###	35.9	35.9	0.6
2006-Sep-05 Tue	8.55	8.57	8.45	8.52	276,959	2,356,921	29.4	29.4	0.6
2006-Sep-04 Mon	###	###	8.55	###			67.6	67.6	0.0
2006-Sep-01 Fri	###	8.72	###	8.71	835,023	###	###	###	0.6
2006-Aug-31 Thu	8.71	8.74	8.71	8.71			61.5	61.5	0.6
2006-Aug-30 Wed	8.73	8.75	8.71	8.71			###	###	0.6
2006-Aug-29 Tue	8.73	8.75	8.72	8.75			67.5	67.5	0.6
2006-Aug-28 Mon	8.72	8.75	8.72	8.73	221,077	###	73.4	73.4	###
2006-Aug-25 Fri	8.72	8.74	8.71	8.73			###	###	###
2006-Aug-24 Thu	8.71	8.74	8.71	8.72			73.4	73.4	0.6
2006-Aug-23 Wed	8.7	8.75	8.7	8.73	1,075,283	9,381,844	###	###	###
2006-Aug-22 Tue	8.73	8.74	8.71	8.73			69.0	69.0	###
2006-Aug-21 Mon	8.73	8.76	8.73	8.75	683,772	5,979,586	70.2	70.2	0.6
2006-Aug-18 Fri	8.74	8.74	8.72	8.73	600,257	5,240,243	28.1	28.1	###
2006-Aug-17 Thu	8.73	8.76	8.73	8.76	231,140	###	64.8	64.8	0.6
2006-Aug-16 Wed	8.73	8.75	8.7	8.73	387,170	3,378,058	###	###	###
2006-Aug-15 Tue	8.71	8.76	8.71	8.76			81.9	81.9	0.6
2006-Aug-14 Mon	###	8.74	###	8.72	2,188,149	###	###	###	0.6
2006-Aug-11 Fri	8.7	8.7	###	8.7	2,010,658	###	69.8	69.8	###
2006-Aug-10 Thu	8.7	8.71	8.7	8.7			68.7	68.7	###
2006-Aug-09 Wed	8.7	8.71	8.7	8.7	461,076	###	###	###	###
2006-Aug-08 Tue	8.71	8.73	8.7	8.73	741,946	6,466,059	###	###	###
2006-Aug-07 Mon	8.72	8.74	8.71	8.74			###	###	0.6
2006-Aug-04 Fri	8.7	8.74	8.7	8.74	869,583	###	###	###	0.6
2006-Aug-03 Thu	8.7	8.74	8.7	8.74	215,742	1,881,270	###	###	0.6
2006-Aug-02 Wed	8.72	8.72	###	###	529,970	###	35.0	35.0	0.0
2006-Aug-01 Tue	8.7	8.73	8.7	8.7			###	###	###
2006-Jul-31 Mon	8.71	8.75	8.7	8.75	275,356	2,402,481	###	###	0.6
2006-Jul-28 Fri	8.7	8.74	8.7	8.71	626,372	###	72.2	72.2	0.6
2006-Jul-27 Thu	8.7	8.73	###	8.72	1,598,058	6,975,523	###	###	0.6
2006-Jul-26 Wed	8.74	8.74	8.7	8.71	925,653	###	###	###	0.6
2006-Jul-25 Tue	8.7	8.75	8.7	8.74	287,946	2,512,328	73.5	73.5	0.6
2006-Jul-24 Mon	8.74	8.74	8.7	8.71	1,314,923	11,466,128	###	###	0.6
2006-Jul-21 Fri	8.74	8.78	8.74	8.75	2,103,672	###	###	###	0.6
2006-Jul-20 Thu	8.77	8.78	8.73	8.74	1,076,553	9,425,221	33.1	33.1	0.6
2006-Jul-19 Wed	8.71	8.77	8.71	8.75	400,827	3,503,227	###	###	0.6
2006-Jul-18 Tue	8.75	8.78	8.75	8.75			73.2	73.2	0.6
2006-Jul-17 Mon	8.72	8.82	8.72	8.8			79.8	79.8	0.6
2006-Jul-14 Fri	8.77	8.78	8.7	8.74			43.3	43.3	0.6
2006-Jul-13 Thu	8.8	8.81	8.77	8.77	3,456,348	###	39.0	39.0	###
2006-Jul-12 Wed	8.8	8.84	8.8	8.82			###	###	###
2006-Jul-11 Tue	8.81	8.81	8.8	8.8	2,599,886	###	###	###	0.6
2006-Jul-10 Mon	8.73	8.83	8.73	8.8	4,033,329	35,412,628	74.0	74.0	0.6
2006-Jul-07 Fri	8.7	8.81	8.7	8.77			###	###	###
2006-Jul-06 Thu	8.53	8.74	8.53	###			###	###	0.0
2006-Jul-05 Wed	###	8.5	###	8.4			85.8	85.8	###
2006-Jul-04 Tue	8	###	###	###	1,100,757	0	###	###	0.0
2006-Jul-03 Mon	###	###	###	###	914,451	0	###	###	0.0
2006-Jun-30 Fri	###	8.22	###	###			28.6	28.6	0.0
2006-Jun-28 Wed	7.79	###	###	###	316,942	0	###	###	0.0
2006-Jun-27 Tue	7.5	7.83	7.49	7.82	212,175	###	91.5	91.5	0.6
2006-Jun-26 Mon	7.51	7.75	7.51	7.55			###	###	###
2006-Jun-23 Fri	###	###	7.51	7.54	264,648	993,753	###	###	0.5
2006-Jun-22 Thu	7.75	###	7.7	7.83	300,457	1,156,759	###	###	###
2006-Jun-21 Wed	###	###	7.5	7.72			###	###	###
2006-Jun-20 Tue	###	###	7.28	7.43	510,023	1,856,483	87.5	87.5	###
2006-Jun-19 Mon	7.7	7.7	7.45	7.5	211,328	###	19.7	19.7	0.5
2006-Jun-16 Fri	7.5	7.77	7.5	7.7	536,622	###	###	###	0.6
2006-Jun-15 Thu	7.2	7.54	7.2	###	1,032,877	###	72.2	72.2	0.0
2006-Jun-14 Wed	###	7.4	###	###			###	###	0.0
2006-Jun-13 Tue	7.59	7.59	###	###	591,657	###	31.3	31.3	0.0
2006-Jun-09 Fri	7.55	###	###	###			###	###	0.0
2006-Jun-08 Thu	###	###	7.7	7.7			29.2	29.2	0.6
2006-Jun-07 Wed	7.87	###	7.85	###			###	###	0.0
2006-Jun-06 Tue	7.8	###	7.7	7.88			83.6	83.6	0.6
2006-Jun-05 Mon	###	###	###	###			###	###	0.0
2006-Jun-02 Fri	###	###	###	###			82.4	82.4	0.0
2006-Jun-01 Thu	7.58	###	7.57	###			###	###	0.0
2006-May-31 Wed	7.72	7.72	7.4	7.51			13.6	13.6	###
2006-May-30 Tue	###	###	###	###			91.6	91.6	0.0
2006-May-29 Mon	7.5	7.78	7.5	7.75	705,487	5,389,920	87.2	87.2	###
2006-May-26 Fri	###	7.52	###	###	501,146	###	64.1	64.1	0.0
2006-May-25 Thu	###	###	7.27	7.29			###	###	###
2006-May-24 Wed	7.78	7.81	###	###			###	###	0.0
2006-May-23 Tue	###	7.75	###	###			###	###	0.0
2006-May-22 Mon	###	###	7.58	###			###	###	0.0
2006-May-19 Fri	###	###	###	###	501,853	0	85.8	85.8	0.0
2006-May-18 Thu	###	###	###	###	992,920	0	14.4	14.4	0.0
2006-May-17 Wed	###	8.22	###	###			###	###	0.0
2006-May-16 Tue	###	###	7.83	8.21			###	###	###
2006-May-15 Mon	8.4	8.4	###	8.2	378,581	1,590,040	23.3	23.3	0.6
2006-May-12 Fri	8.55	###	8.45	8.55	461,057	###	71.2	71.2	###
2006-May-11 Thu	8.55	8.73	8.52	###	652,850	###	###	###	0.0
2006-May-10 Wed	8.45	8.5	###	8.5	662,520	###	###	###	0.6
2006-May-09 Tue	8.45	8.45	###	8.45			65.6	65.6	###
2006-May-08 Mon	8.25	8.45	8.23	8.45			###	###	###
2006-May-05 Fri	###	###	###	###			###	###	0.0
2006-May-04 Thu	8.25	###	###	8.2			###	###	0.6
2006-May-03 Wed	8.25	###	###	8.22			###	###	0.6
2006-May-02 Tue	8.23	8.23	###	###			20.2	20.2	0.0
2006-May-01 Mon	8.45	8.45	###	8.23	1,136,953	4,803,626	15.7	15.7	0.6
2006-Apr-28 Fri	8.75	8.75	8.53	8.53			18.6	18.6	###
2006-Apr-27 Thu	###	###	8.4	8.76	1,473,256	6,187,675	###	###	0.6
2006-Apr-26 Wed	8.45	###	8.45	###			81.9	81.9	0.0
2006-Apr-24 Mon	###	8.44	###	8.29			88.9	88.9	0.6
2006-Apr-21 Fri	###	###	7.84	###	2,585,672	###	###	###	0.0
2006-Apr-20 Thu	###	###	7.84	8	2,181,951	8,553,247	78.3	78.3	###
2006-Apr-19 Wed	###	7.87	7.55	7.87	1,195,758	###	###	###	0.6
2006-Apr-18 Tue	###	7.72	7.54	7.56			###	###	0.5
2006-Apr-13 Thu	###	7.76	7.55	7.55			22.6	22.6	###
2006-Apr-11 Tue	7.75	7.83	7.71	7.75	730,923	5,679,271	###	###	###
2006-Apr-10 Mon	###	7.73	7.51	7.7	1,412,943	10,766,625	77.2	77.2	0.6
2006-Apr-07 Fri	7.7	7.75	###	###	578,949	2,243,427	###	###	0.0
2006-Apr-06 Thu	7.59	7.75	7.59	7.7			###	###	0.6
2006-Apr-05 Wed	7.55	7.55	7.45	7.51	620,945	4,657,087	31.7	31.7	###
2006-Apr-04 Tue	7.52	7.59	7.46	7.53	860,421	###	###	###	0.5
2006-Apr-03 Mon	7.5	7.55	7.48	7.55			###	###	###
2006-Mar-31 Fri	###	7.56	###	7.5	1,631,448	6,166,873	###	###	0.5
2006-Mar-30 Thu	###	7.45	###	###			###	###	0.0
2006-Mar-29 Wed	7.4	7.46	7.22	###			###	###	0.0
2006-Mar-28 Tue	7.5	7.57	7.45	7.5			###	###	0.5
2006-Mar-27 Mon	7.5	7.55	###	7.55			###	###	###
2006-Mar-24 Fri	###	7.47	###	7.46	2,782,280	###	90.7	90.7	0.5
2006-Mar-23 Thu	###	###	###	###			90.9	90.9	0.0
2006-Mar-22 Wed	###	###	6.85	6.89			29.1	29.1	0.5
2006-Mar-21 Tue	6.85	###	6.85	###			74.9	74.9	0.0
2006-Mar-20 Mon	6.8	###	6.73	###			81.7	81.7	0.0
2006-Mar-17 Fri	###	###	6.78	6.78	683,075	2,315,624	15.5	15.5	0.5
2006-Mar-16 Thu	###	###	###	###			37.7	37.7	0.0
2006-Mar-15 Wed	6.75	6.86	6.75	6.85			###	###	###
2006-Mar-14 Tue	6.71	6.77	###	6.7	434,782	###	35.9	35.9	0.5
2006-Mar-13 Mon	6.59	6.72	6.56	###			###	###	0.0
2006-Mar-10 Fri	6.5	6.58	6.5	6.55	224,022	###	###	###	0.5
2006-Mar-09 Thu	6.5	###	6.46	###	825,427	2,666,129	78.5	78.5	0.0
2006-Mar-08 Wed	6.72	6.72	6.45	6.49	1,553,943	###	###	###	###
2006-Mar-07 Tue	6.71	6.76	###	6.75	1,310,370	4,429,050	73.3	73.3	0.5
2006-Mar-06 Mon	6.71	6.77	###	6.75	1,591,952	5,388,757	###	###	0.5
2006-Mar-03 Fri	6.71	6.79	###	6.7	367,985	###	###	###	0.5
2006-Mar-02 Thu	6.7	6.8	###	###			26.8	26.8	0.0
2006-Mar-01 Wed	6.82	6.82	###	###	1,438,725	4,906,052	17.1	17.1	0.0
2006-Feb-28 Tue	6.87	###	6.78	6.8	2,256,327	7,648,948	22.8	22.8	0.5
2006-Feb-27 Mon	###	###	6.81	###	2,184,277	###	68.4	68.4	0.0
2006-Feb-24 Fri	###	###	6.88	###			28.3	28.3	0.0
2006-Feb-23 Thu	###	###	###	7.45	339,140	0	12.6	12.6	0.5
2006-Feb-22 Wed	7.25	###	7.25	7.48	986,185	3,574,920	###	###	0.5
2006-Feb-21 Tue	###	7.59	###	7.22			###	###	0.5
2006-Feb-20 Mon	###	###	###	###	4,045,481	0	2.5	2.5	0.0
2006-Feb-17 Fri	7.7	7.7	7.5	7.55			###	###	###
2006-Feb-16 Thu	7.75	7.75	###	7.7			35.0	35.0	0.6
2006-Feb-15 Wed	###	###	###	###			###	###	0.0
2006-Feb-14 Tue	###	###	7.74	7.85			22.1	22.1	###
2006-Feb-13 Mon	###	###	7.7	7.83			###	###	###
2006-Feb-10 Fri	7.88	###	7.82	###			77.4	77.4	0.0
2006-Feb-09 Thu	###	7.82	###	7.75	2,390,351	9,346,272	###	###	###
2006-Feb-08 Wed	7.78	7.78	7.4	7.4			###	###	0.5
2006-Feb-07 Tue	7.75	7.84	###	7.8	1,051,445	###	73.0	73.0	0.6
2006-Feb-06 Mon	7.8	7.8	7.53	###	1,985,445	###	12.9	12.9	0.0
2006-Feb-03 Fri	###	###	7.26	###	3,393,526	###	94.0	94.0	0.0
2006-Feb-02 Thu	###	7.27	###	###			###	###	0.0
2006-Feb-01 Wed	7	###	7	###	1,514,222	5,299,777	###	###	0.0
2006-Jan-31 Tue	7	7	###	###			###	###	0.0
2006-Jan-30 Mon	###	###	###	###			###	###	0.0
2006-Jan-27 Fri	###	6.86	###	6.85	1,406,542	###	###	###	###
2006-Jan-25 Wed	6.45	6.59	6.2	6.55	1,766,523	###	###	###	0.5
2006-Jan-24 Tue	6.85	###	6.56	6.75			21.7	21.7	0.5
2006-Jan-23 Mon	6.85	###	6.76	6.85			###	###	###
2006-Jan-20 Fri	###	###	6.86	6.88	1,149,927	3,944,249	24.1	24.1	###
2006-Jan-19 Thu	6.89	###	6.86	6.87			26.3	26.3	###
2006-Jan-18 Wed	###	###	6.81	6.86			###	###	0.5
2006-Jan-17 Tue	###	7.2	6.86	###			12.9	12.9	0.0
2006-Jan-16 Mon	###	###	6.85	###	1,596,852	###	###	###	0.0
2006-Jan-13 Fri	###	###	###	6.89	4,850,473	0	###	###	0.5
2006-Jan-12 Thu	###	###	6.29	###			###	###	0.0
2006-Jan-11 Wed	6.26	###	6.25	###			###	###	0.0
2006-Jan-10 Tue	6.28	###	6.22	###	2,254,653	7,011,970	78.4	78.4	0.0
2006-Jan-09 Mon	6.25	###	6.23	6.28	855,372	2,664,483	###	###	0.4
2006-Jan-06 Fri	###	###	###	6.2	1,324,672	0	11.7	11.7	0.4
2006-Jan-05 Thu	6.24	###	6.24	###	892,576	###	81.1	81.1	0.0
2006-Jan-04 Wed	###	###	5.81	###	1,891,179	5,493,874	86.0	86.0	0.0
2006-Jan-03 Tue	###	###	###	###			2.7	2.7	0.0
2005-Dec-30 Fri	###	6.4	###	###	329,152	1,053,286	###	###	0.0
2005-Dec-29 Thu	###	###	###	###			###	###	0.0
2005-Dec-28 Wed	###	6.4	###	###			###	###	0.0
2005-Dec-27 Tue	6.45	6.45	###	###	194,857	###	###	###	0.0
2005-Dec-23 Fri	6.45	6.45	###	###	194,857	###	###	###	0.0
2005-Dec-22 Thu	###	6.43	###	6.43	332,686	1,069,585	73.4	73.4	###
2005-Dec-21 Wed	6.2	###	6.2	###	353,289	###	###	###	0.0
2005-Dec-20 Tue	###	6.23	###	6.21			###	###	###
2005-Dec-19 Mon	###	###	###	###	677,041	0	77.2	77.2	0.0
2005-Dec-16 Fri	###	###	###	###	1,454,245	0	67.8	67.8	0.0
2005-Dec-15 Thu	###	###	###	###	486,677	0	###	###	0.0
2005-Dec-14 Wed	###	###	6.21	6.23			17.7	17.7	0.4
2005-Dec-13 Tue	6.42	6.43	###	###			###	###	0.0
2005-Dec-12 Mon	6.5	6.51	6.29	6.41	662,974	###	###	###	0.5
2005-Dec-09 Fri	6.42	6.51	6.41	6.5			80.8	80.8	0.5
2005-Dec-08 Thu	6.52	6.55	6.42	6.46			###	###	###
2005-Dec-07 Wed	###	###	6.53	6.55	475,947	###	21.6	21.6	0.5
2005-Dec-06 Tue	###	###	6.49	6.52			19.4	19.4	0.5
2005-Dec-05 Mon	###	###	6.5	###			75.3	75.3	0.0
2005-Dec-02 Fri	6.4	6.58	6.4	6.56	788,351	###	87.9	87.9	0.5
2005-Dec-01 Thu	###	###	###	6.4			###	###	0.5
2005-Nov-30 Wed	6.58	6.71	6.56	###			69.5	69.5	0.0
2005-Nov-29 Tue	###	###	6.57	###	393,676	1,293,225	30.5	30.5	0.0
2005-Nov-28 Mon	6.58	6.74	6.58	6.7			81.5	81.5	0.5
2005-Nov-25 Fri	###	6.73	6.55	6.59			24.9	24.9	###
2005-Nov-24 Thu	6.85	6.88	###	###	772,226	2,656,457	10.9	10.9	0.0
2005-Nov-23 Wed	6.88	###	6.85	6.85			###	###	###
2005-Nov-22 Tue	###	###	6.84	6.86			31.0	31.0	0.5
2005-Nov-21 Mon	###	###	6.7	6.85			###	###	###
2005-Nov-18 Fri	6.7	6.78	6.52	6.78			76.8	76.8	0.5
2005-Nov-17 Thu	6.25	###	6.25	###	886,573	2,770,540	95.5	95.5	0.0
2005-Nov-16 Wed	###	###	6.23	6.25			21.4	21.4	###
2005-Nov-15 Tue	6.24	###	###	###			79.2	79.2	0.0
2005-Nov-14 Mon	6.48	6.48	6.21	6.24			###	###	0.4
2005-Nov-11 Fri	###	###	6.42	6.5	771,786	###	###	###	0.5
2005-Nov-10 Thu	###	6.7	6.59	###	646,350	###	29.6	29.6	0.0
2005-Nov-09 Wed	6.55	###	6.53	###			###	###	0.0
2005-Nov-08 Tue	6.41	6.55	6.41	6.53	562,180	3,642,926	83.8	83.8	###
2005-Nov-07 Mon	6.56	6.56	###	6.4	1,157,323	###	###	###	0.5
2005-Nov-04 Fri	###	6.72	###	###	960,040	###	###	###	0.0
2005-Nov-03 Thu	6.81	6.87	6.4	###	2,096,624	###	###	###	0.0
2005-Nov-02 Wed	6.75	6.89	6.74	6.79			77.8	77.8	0.5
2005-Nov-01 Tue	6.7	6.74	###	6.7			###	###	0.5
2005-Oct-31 Mon	6.8	6.86	6.7	6.72	644,188	###	###	###	0.5
2005-Oct-28 Fri	6.8	6.85	6.72	6.72			23.7	23.7	0.5
2005-Oct-27 Thu	###	###	###	###	757,847	0	###	###	0.0
2005-Oct-26 Wed	6.89	###	6.84	7	349,843	###	###	###	0.5
2005-Oct-25 Tue	###	7	###	6.76	653,170	###	###	###	0.5
2005-Oct-24 Mon	6.7	6.87	6.7	6.87	298,757	###	89.6	89.6	###
2005-Oct-21 Fri	6.7	6.74	6.52	6.7	895,144	###	70.3	70.3	0.5
2005-Oct-20 Thu	###	###	6.71	6.72	819,677	###	19.2	19.2	0.5
2005-Oct-19 Wed	###	###	###	###			21.0	21.0	0.0
2005-Oct-18 Tue	###	###	###	###			###	###	0.0
2005-Oct-17 Mon	6.84	###	6.72	6.72	838,189	###	17.1	17.1	0.5
2005-Oct-14 Fri	7	###	6.75	6.8			12.2	12.2	0.5
2005-Oct-13 Thu	###	###	7	###			###	###	0.0
2005-Oct-12 Wed	7.22	7.28	###	###	1,193,857	###	###	###	0.0
2005-Oct-11 Tue	###	7.26	7	7.21			79.4	79.4	###
2005-Oct-10 Mon	7.5	7.59	###	###	1,158,050	###	4.3	4.3	0.0
2005-Oct-07 Fri	7.42	7.52	7.4	7.4			###	###	0.5
2005-Oct-06 Thu	7.5	7.59	7.4	7.42	979,840	###	41.4	41.4	0.5
2005-Oct-05 Wed	7.8	7.8	7.56	7.58	1,007,473	###	###	###	###
2005-Oct-04 Tue	###	###	7.75	7.78	1,007,042	3,902,287	16.6	16.6	0.6
2005-Oct-03 Mon	###	###	###	###			73.4	73.4	0.0
2005-Sep-30 Fri	8	8	7.83	7.87			18.8	18.8	0.6
2005-Sep-29 Thu	8	###	7.84	8			###	###	###
2005-Sep-28 Wed	###	###	###	###			###	###	0.0
2005-Sep-27 Tue	8	###	###	###			35.3	35.3	0.0
2005-Sep-26 Mon	###	###	7.87	###			28.2	28.2	0.0
2005-Sep-23 Fri	###	###	###	###			###	###	0.0
2005-Sep-22 Thu	7.88	###	7.8	###			###	###	0.0
2005-Sep-21 Wed	###	###	7.79	7.85			###	###	###
2005-Sep-20 Tue	7.53	7.8	7.53	7.78	818,470	6,273,572	###	###	0.6
2005-Sep-19 Mon	7.45	###	7.45	7.53			80.6	80.6	0.5
2005-Sep-16 Fri	###	###	7.46	7.46	609,923	###	15.8	15.8	0.5
2005-Sep-15 Thu	7.72	7.72	###	###			###	###	0.0
2005-Sep-14 Wed	7.5	###	7.49	7.57	502,779	###	###	###	###
2005-Sep-13 Tue	7.4	###	###	###			89.0	89.0	0.0
2005-Sep-12 Mon	7.49	7.52	###	###			19.3	19.3	0.0
2005-Sep-09 Fri	7.43	7.5	###	7.4			###	###	0.5
2005-Sep-08 Thu	7.73	7.73	7.5	7.5	975,272	###	9.6	9.6	0.5
2005-Sep-07 Wed	7.74	7.79	7.7	7.74			###	###	0.6
2005-Sep-06 Tue	7.71	7.85	###	###			33.0	33.0	0.0
2005-Sep-05 Mon	7.88	7.88	7.71	7.71	299,675	###	16.8	16.8	###
2005-Sep-02 Fri	###	###	7.86	7.87			13.7	13.7	0.6
2005-Sep-01 Thu	###	###	7.84	8	529,580	2,075,953	###	###	###
2005-Aug-31 Wed	###	###	7.84	8			73.8	73.8	###
2005-Aug-30 Tue	7.84	###	7.84	###			###	###	0.0
2005-Aug-29 Mon	###	###	7.76	7.84			###	###	0.6
2005-Aug-26 Fri	7.83	###	7.83	###			78.5	78.5	0.0
2005-Aug-25 Thu	###	###	7.82	7.83	1,033,458	4,040,820	###	###	###
2005-Aug-24 Wed	8.21	8.21	###	###	554,324	###	###	###	0.0
2005-Aug-23 Tue	###	###	###	8.21			27.7	27.7	###
2005-Aug-22 Mon	###	8.28	###	###	806,129	3,337,374	88.3	88.3	0.0
2005-Aug-19 Fri	###	8	7.55	###	1,339,474	###	24.6	24.6	0.0
2005-Aug-18 Thu	7.88	###	7.86	7.86	794,175	###	39.0	39.0	###
2005-Aug-17 Wed	###	###	7.86	7.86			9.6	9.6	###
2005-Aug-16 Tue	###	###	###	###			###	###	0.0
2005-Aug-15 Mon	###	###	###	###	721,925	0	81.4	81.4	0.0
2005-Aug-12 Fri	8	###	7.85	###			###	###	0.0
2005-Aug-11 Thu	7.78	8.2	7.78	8.2	1,823,955	###	###	###	0.6
2005-Aug-10 Wed	###	###	###	###			33.6	33.6	0.0
2005-Aug-09 Tue	7.77	7.77	7.57	###			###	###	0.0
2005-Aug-08 Mon	7.74	7.85	7.73	7.76			69.5	69.5	0.6
2005-Aug-05 Fri	7.57	7.72	7.54	7.7			###	###	0.6
2005-Aug-04 Thu	7.52	7.57	7.46	7.54			73.2	73.2	0.5
2005-Aug-03 Wed	7.45	7.52	7.45	7.5			###	###	0.5
2005-Aug-02 Tue	7.45	7.47	7.41	7.44			31.0	31.0	###
2005-Aug-01 Mon	7.4	7.45	###	7.4	311,648	1,160,888	71.4	71.4	0.5
2005-Jul-29 Fri	7.4	7.45	###	###	278,587	###	30.4	30.4	0.0
2005-Jul-28 Thu	7.57	7.57	###	###	438,073	###	###	###	0.0
2005-Jul-27 Wed	7.23	7.58	7.23	7.58	1,066,183	7,895,085	###	###	###
2005-Jul-26 Tue	###	###	7.25	7.28			22.6	22.6	0.5
2005-Jul-25 Mon	7.48	7.49	7.25	###	1,349,344	###	13.9	13.9	0.0
2005-Jul-22 Fri	8.22	8.48	###	7.47	3,727,926	###	1.3	1.3	###
2005-Jul-21 Thu	7.8	###	7.7	###	1,848,544	###	###	###	0.0
2005-Jul-20 Wed	7.21	7.5	7.21	7.46	728,947	###	91.1	91.1	0.5
2005-Jul-19 Tue	###	7.23	###	###	289,248	###	82.6	82.6	0.0
2005-Jul-18 Mon	###	###	###	###			###	###	0.0
2005-Jul-15 Fri	7.2	7.24	###	###	182,588	###	###	###	0.0
2005-Jul-14 Thu	###	7.2	###	7.2	216,059	###	###	###	0.5
2005-Jul-13 Wed	7	###	###	###	458,150	0	###	###	0.0
2005-Jul-12 Tue	###	7.4	###	###			9.8	9.8	0.0
2005-Jul-11 Mon	7.5	7.5	###	7.4			###	###	0.5
2005-Jul-08 Fri	###	7.53	###	7.43	238,021	896,149	79.0	79.0	###
2005-Jul-07 Thu	###	7.47	###	7.4			79.5	79.5	0.5
2005-Jul-06 Wed	###	###	###	###			71.5	71.5	0.0
2005-Jul-05 Tue	###	7.46	###	###	411,285	###	68.3	68.3	0.0
2005-Jul-04 Mon	7.4	7.54	###	###			###	###	0.0
2005-Jul-01 Fri	7.54	7.59	###	7.4	409,747	1,554,989	###	###	0.5
2005-Jun-30 Thu	7.57	7.57	###	7.49			###	###	###
2005-Jun-29 Wed	7.5	###	7.5	###			81.8	81.8	0.0
2005-Jun-28 Tue	7.44	7.44	###	7.44			65.2	65.2	###
2005-Jun-27 Mon	7.21	7.5	###	###	301,627	###	87.3	87.3	0.0
2005-Jun-24 Fri	7.4	7.53	###	###	389,076	1,464,871	31.8	31.8	0.0
2005-Jun-23 Thu	7.53	7.57	7.48	7.53			###	###	0.5
2005-Jun-22 Wed	###	###	7.45	7.54	474,472	###	###	###	0.5
2005-Jun-21 Tue	7.75	7.81	###	###			30.6	30.6	0.0
2005-Jun-20 Mon	7.8	7.85	###	###	479,424	###	###	###	0.0
2005-Jun-17 Fri	7.46	###	7.45	###			###	###	0.0
2005-Jun-16 Thu	7.25	7.48	7.25	###			83.8	83.8	0.0
2005-Jun-15 Wed	7.2	7.2	###	###	535,722	###	25.6	25.6	0.0
2005-Jun-14 Tue	###	7.25	###	###			27.5	27.5	0.0
2005-Jun-10 Fri	###	###	###	###			69.5	69.5	0.0
2005-Jun-09 Thu	###	###	6.89	###	508,640	###	90.9	90.9	0.0
2005-Jun-08 Wed	###	###	6.89	###	479,680	###	###	###	0.0
2005-Jun-07 Tue	7.29	7.29	###	###			16.0	16.0	0.0
2005-Jun-06 Mon	###	###	###	###	594,052	0	###	###	0.0
2005-Jun-03 Fri	###	7.25	6.84	7.25			###	###	0.5
2005-Jun-02 Thu	6.89	###	6.88	###	695,782	###	72.7	72.7	0.0
2005-Jun-01 Wed	###	6.8	###	6.8	909,982	###	###	###	0.5
2005-May-31 Tue	6.2	###	###	###			###	###	0.0
2005-May-30 Mon	6.22	6.26	###	6.2			32.2	32.2	0.4
2005-May-27 Fri	###	6.25	###	6.2			70.0	70.0	0.4
2005-May-26 Thu	###	6.2	###	###			###	###	0.0
2005-May-25 Wed	###	###	###	###	459,372	0	14.9	14.9	0.0
2005-May-24 Tue	6.2	###	###	6.24	1,054,870	0	69.6	69.6	0.4
2005-May-23 Mon	###	6.23	###	###	844,749	###	67.3	67.3	0.0
2005-May-20 Fri	6.45	6.45	###	6.21			7.2	7.2	###
2005-May-19 Thu	###	6.4	###	6.4	583,743	1,867,977	###	###	0.5
2005-May-18 Wed	5.85	###	5.85	6	621,025	###	86.8	86.8	0.4
2005-May-17 Tue	###	6.25	5.73	5.8	742,588	###	6.2	6.2	0.4
2005-May-16 Mon	6.29	###	###	###			###	###	0.0
2005-May-13 Fri	6.4	6.4	###	6.26			###	###	0.4
2005-May-12 Thu	6.55	6.56	6.42	6.42			###	###	0.5
2005-May-11 Wed	6.46	###	6.42	6.53	232,926	###	###	###	###
2005-May-10 Tue	6.75	6.87	###	6.5	862,283	2,961,942	###	###	0.5
2005-May-09 Mon	###	6.75	6.55	6.7	385,443	###	###	###	0.5