(FGL) FRUGL GROUP LIMITED Daily Prices Page 5

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

_{Currently Tue 26-Apr-21 09:33:59 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

(FGL) FRUGL GROUP LIMITED Daily Prices Page 5...

TOC Company Info for FGL Limits

Company Details for (FGL) FRUGL GROUP LIMITED

Listing Code	FGL
Listing Name	FRUGL GROUP LIMITED
GICS Sector	Software & Services
ISIN Name	FOSTER^S GROUP
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000FGL6

Maximum Price date available .. Monday 20th April 2026
Latest price with VOLUME for FGL .. Wednesday 13th November 2024

FGL 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	###	8	0.2
MAX	7.25	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for FGL Bottom

<< Previous 1 2 3 4 5 6 7 Next >>

End of day Prices (full format),

600 Days for (FGL) FRUGL GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2006-Oct-31 Tue	6.43	6.46	###	6.45			69.3	69.3	###
2006-Oct-30 Mon	6.22	6.42	6.22	6.4			86.3	86.3	0.5
2006-Oct-27 Fri	6.29	###	6.26	###			###	###	0.0
2006-Oct-26 Thu	###	###	6.28	###			###	###	0.0
2006-Oct-25 Wed	6.26	###	6.26	###	10,002,747	###	78.0	78.0	0.0
2006-Oct-24 Tue	###	6.42	6.27	6.29	12,072,324	###	27.0	27.0	###
2006-Oct-23 Mon	###	6.44	###	6.4	4,105,079	13,218,354	###	###	0.5
2006-Oct-20 Fri	###	6.42	###	###			###	###	0.0
2006-Oct-19 Thu	###	###	###	###			###	###	0.0
2006-Oct-18 Wed	###	6.4	###	###	4,547,381	###	###	###	0.0
2006-Oct-17 Tue	6.47	6.47	###	6.4			###	###	0.5
2006-Oct-16 Mon	###	6.48	###	6.46			83.2	83.2	###
2006-Oct-13 Fri	###	6.4	6.28	###	4,194,584	###	###	###	0.0
2006-Oct-12 Thu	6.26	###	6.25	###			73.2	73.2	0.0
2006-Oct-11 Wed	6.23	###	6.21	6.25			63.8	63.8	###
2006-Oct-10 Tue	6.28	6.28	###	6.21			19.9	19.9	###
2006-Oct-09 Mon	6.22	6.28	###	6.22	6,177,970	19,398,825	###	###	0.4
2006-Oct-06 Fri	###	###	6.24	6.26			17.9	17.9	0.4
2006-Oct-05 Thu	###	###	###	###	5,249,977	0	###	###	0.0
2006-Oct-04 Wed	###	###	6.25	6.29			###	###	###
2006-Oct-03 Tue	###	###	6.25	###	4,446,641	13,895,753	###	###	0.0
2006-Oct-02 Mon	###	6.42	6.25	###			69.2	69.2	0.0
2006-Sep-29 Fri	6.4	6.45	###	6.44			###	###	0.5
2006-Sep-28 Thu	6.21	6.55	6.21	6.4			###	###	0.5
2006-Sep-27 Wed	###	###	###	###			###	###	0.0
2006-Sep-26 Tue	6.22	6.23	###	###			27.8	27.8	0.0
2006-Sep-25 Mon	###	6.22	###	6.22			81.8	81.8	0.4
2006-Sep-22 Fri	###	6.24	###	###			###	###	0.0
2006-Sep-21 Thu	###	6.28	###	6.23	22,652,087	71,127,553	###	###	0.4
2006-Sep-20 Wed	###	6.23	###	###	13,079,921	40,743,953	17.6	17.6	0.0
2006-Sep-19 Tue	6.43	6.47	6.25	###			18.7	18.7	0.0
2006-Sep-18 Mon	###	6.48	###	6.48			###	###	0.5
2006-Sep-15 Fri	###	6.85	###	6.45			###	###	###
2006-Sep-14 Thu	6.23	###	###	###	7,442,080	0	###	###	0.0
2006-Sep-13 Wed	6.24	###	6.23	6.25			###	###	###
2006-Sep-12 Tue	###	6.22	###	###			43.1	43.1	0.0
2006-Sep-11 Mon	###	6.2	###	6.2	6,859,583	###	###	###	0.4
2006-Sep-08 Fri	5.85	6.27	5.85	6.21			###	###	###
2006-Sep-07 Thu	###	###	5.87	5.89	6,088,676	###	17.8	17.8	###
2006-Sep-06 Wed	###	###	5.88	###	6,775,228	19,919,170	###	###	0.0
2006-Sep-05 Tue	###	###	###	###	6,733,629	0	###	###	0.0
2006-Sep-04 Mon	###	###	5.87	###	9,233,475	27,100,249	21.4	21.4	0.0
2006-Sep-01 Fri	###	6.4	###	###	15,817,287	###	###	###	0.0
2006-Aug-31 Thu	5.85	6	5.85	###			78.8	78.8	0.0
2006-Aug-30 Wed	5.85	###	5.75	###	17,178,124	###	###	###	0.0
2006-Aug-29 Tue	###	###	5.8	###	16,445,226	47,691,155	###	###	0.0
2006-Aug-28 Mon	5.43	5.51	5.43	5.45			###	###	###
2006-Aug-25 Fri	5.42	5.47	###	5.46	3,684,946	10,078,327	###	###	###
2006-Aug-24 Thu	5.57	5.57	###	5.42			###	###	0.4
2006-Aug-23 Wed	###	###	5.51	5.52	5,478,077	###	17.2	17.2	0.4
2006-Aug-22 Tue	###	###	5.5	###	5,673,786	###	###	###	0.0
2006-Aug-21 Mon	###	###	5.5	###	5,449,240	###	###	###	0.0
2006-Aug-18 Fri	###	###	5.57	###			###	###	0.0
2006-Aug-17 Thu	5.43	###	5.42	###			89.6	89.6	0.0
2006-Aug-16 Wed	5.4	5.43	###	###	6,601,254	###	34.2	34.2	0.0
2006-Aug-15 Tue	###	5.4	###	5.4			###	###	0.4
2006-Aug-14 Mon	###	###	5.28	###			81.8	81.8	0.0
2006-Aug-11 Fri	###	###	5.28	5.29			###	###	0.4
2006-Aug-10 Thu	###	###	5.27	###	6,959,528	18,338,356	23.1	23.1	0.0
2006-Aug-09 Wed	###	###	###	###	5,491,855	0	84.5	84.5	0.0
2006-Aug-08 Tue	###	5.41	###	###	3,804,823	10,292,046	###	###	0.0
2006-Aug-07 Mon	###	###	5.26	###			32.0	32.0	0.0
2006-Aug-04 Fri	###	5.43	###	###			###	###	0.0
2006-Aug-03 Thu	###	###	5.27	###			68.5	68.5	0.0
2006-Aug-02 Wed	5.25	###	5.25	5.26	5,317,359	###	###	###	0.4
2006-Aug-01 Tue	###	###	5.28	###			27.1	27.1	0.0
2006-Jul-31 Mon	###	5.42	###	###			###	###	0.0
2006-Jul-28 Fri	###	###	5.27	###			###	###	0.0
2006-Jul-27 Thu	###	5.41	###	###	39,597,074	107,110,085	60.3	60.3	0.0
2006-Jul-26 Wed	5.43	5.45	###	5.4			###	###	0.4
2006-Jul-25 Tue	5.51	5.53	5.46	5.49			###	###	0.4
2006-Jul-24 Mon	5.41	5.46	5.4	5.45			81.3	81.3	###
2006-Jul-21 Fri	###	5.48	###	5.44	4,348,787	11,915,676	###	###	0.4
2006-Jul-20 Thu	###	5.41	###	5.41			###	###	###
2006-Jul-19 Wed	###	###	5.27	###			###	###	0.0
2006-Jul-18 Tue	5.42	5.46	###	###	6,279,420	###	33.5	33.5	0.0
2006-Jul-17 Mon	###	5.51	###	5.46	4,994,182	13,758,971	84.1	84.1	###
2006-Jul-14 Fri	5.44	5.49	5.4	5.4			###	###	0.4
2006-Jul-13 Thu	5.55	5.55	5.5	5.51			33.3	33.3	###
2006-Jul-12 Wed	5.57	5.58	5.56	5.56			###	###	0.4
2006-Jul-11 Tue	5.54	5.57	5.54	5.57			###	###	0.4
2006-Jul-10 Mon	###	###	5.56	###			28.9	28.9	0.0
2006-Jul-07 Fri	###	###	5.53	###			###	###	0.0
2006-Jul-06 Thu	###	###	5.53	###	2,854,352	7,892,283	###	###	0.0
2006-Jul-05 Wed	###	###	5.58	###	2,614,786	7,295,252	65.2	65.2	0.0
2006-Jul-04 Tue	###	###	5.53	5.58	8,475,754	23,435,459	###	###	0.4
2006-Jul-03 Mon	5.45	5.58	5.41	5.54			###	###	0.4
2006-Jun-30 Fri	5.41	5.52	5.41	5.47			###	###	###
2006-Jun-28 Wed	###	###	###	###	6,903,226	0	###	###	0.0
2006-Jun-27 Tue	5.46	5.48	###	5.4	7,731,083	###	27.7	27.7	0.4
2006-Jun-26 Mon	5.41	5.48	###	5.43			###	###	0.4
2006-Jun-23 Fri	5.57	5.57	5.45	5.45	6,686,788	###	###	###	###
2006-Jun-22 Thu	5.54	###	5.54	###			74.3	74.3	0.0
2006-Jun-21 Wed	5.56	###	5.52	5.55			33.5	33.5	###
2006-Jun-20 Tue	5.54	5.59	5.53	5.59			81.6	81.6	###
2006-Jun-19 Mon	###	###	5.54	5.54			###	###	0.4
2006-Jun-16 Fri	5.51	###	5.51	5.55			64.9	64.9	###
2006-Jun-15 Thu	5.51	5.52	5.49	5.51	13,608,822	###	62.7	62.7	###
2006-Jun-14 Wed	5.48	5.55	5.4	5.49	10,601,578	###	65.2	65.2	0.4
2006-Jun-13 Tue	5.51	5.55	5.48	5.49			55.2	55.2	0.4
2006-Jun-09 Fri	5.57	5.57	5.5	5.56	4,334,486	23,991,380	36.4	36.4	0.4
2006-Jun-08 Thu	###	###	5.47	5.5			###	###	0.4
2006-Jun-07 Wed	5.54	###	5.51	###	3,735,852	10,292,272	81.8	81.8	0.0
2006-Jun-06 Tue	###	###	5.53	5.58			###	###	0.4
2006-Jun-05 Mon	5.58	###	5.53	###			###	###	0.0
2006-Jun-02 Fri	5.56	###	5.51	5.56	6,230,224	###	###	###	0.4
2006-Jun-01 Thu	5.45	5.49	###	5.49	3,418,772	9,384,529	74.0	74.0	0.4
2006-May-31 Wed	5.44	5.44	###	###	8,873,659	24,136,352	###	###	0.0
2006-May-30 Tue	5.48	5.55	5.47	5.47	3,316,383	18,273,270	31.4	31.4	###
2006-May-29 Mon	5.58	5.58	5.47	5.5			20.0	20.0	0.4
2006-May-26 Fri	###	###	5.5	5.59	4,159,827	11,439,524	###	###	###
2006-May-25 Thu	5.57	###	5.5	5.52	3,343,078	###	32.2	32.2	0.4
2006-May-24 Wed	###	###	5.48	5.57	11,422,626	###	###	###	0.4
2006-May-23 Tue	###	5.7	###	###	4,683,255	13,347,276	76.5	76.5	0.0
2006-May-22 Mon	###	###	###	###	5,145,722	0	91.0	91.0	0.0
2006-May-19 Fri	5.56	###	5.55	###			70.2	70.2	0.0
2006-May-18 Thu	###	###	###	###			77.3	77.3	0.0
2006-May-17 Wed	5.83	5.83	###	5.73	5,761,042	###	16.4	16.4	###
2006-May-16 Tue	5.85	###	5.81	5.83			44.5	44.5	###
2006-May-15 Mon	5.85	###	5.76	5.87	6,378,250	###	###	###	###
2006-May-12 Fri	###	###	5.8	5.85	6,563,246	###	28.7	28.7	0.4
2006-May-11 Thu	###	###	###	###	13,452,743	0	###	###	0.0
2006-May-10 Wed	###	###	###	###	13,046,982	0	68.6	68.6	0.0
2006-May-09 Tue	###	###	###	###	8,525,657	0	###	###	0.0
2006-May-08 Mon	###	###	5.88	###			###	###	0.0
2006-May-05 Fri	5.86	###	5.85	5.87			60.0	60.0	###
2006-May-04 Thu	5.8	###	5.73	5.81			###	###	###
2006-May-03 Wed	5.84	5.84	5.75	5.77			###	###	0.4
2006-May-02 Tue	###	###	5.75	5.81			26.9	26.9	###
2006-May-01 Mon	5.89	###	5.89	###	4,478,155	###	###	###	0.0
2006-Apr-28 Fri	5.85	5.89	5.84	5.88	12,759,422	###	72.8	72.8	0.4
2006-Apr-27 Thu	5.83	###	5.8	###			###	###	0.0
2006-Apr-26 Wed	5.8	5.82	5.75	5.77	7,875,053	45,557,181	###	###	0.4
2006-Apr-24 Mon	5.78	5.79	5.73	5.76			###	###	###
2006-Apr-21 Fri	5.74	5.79	5.74	5.75			66.3	66.3	###
2006-Apr-20 Thu	###	5.75	###	5.74			73.8	73.8	0.4
2006-Apr-19 Wed	5.74	5.76	###	###			34.2	34.2	0.0
2006-Apr-18 Tue	5.74	5.74	###	5.71			###	###	0.4
2006-Apr-13 Thu	###	###	###	###			31.9	31.9	0.0
2006-Apr-11 Tue	5.53	###	5.5	###			###	###	0.0
2006-Apr-10 Mon	5.45	5.55	5.44	5.5	9,788,754	###	79.1	79.1	0.4
2006-Apr-07 Fri	5.49	5.49	5.41	5.45	12,922,127	###	###	###	###
2006-Apr-06 Thu	5.5	5.52	5.47	5.48	5,293,640	29,088,551	###	###	###
2006-Apr-05 Wed	5.44	5.47	5.41	5.47	8,269,989	44,988,740	69.7	69.7	###
2006-Apr-04 Tue	5.5	5.5	###	###	6,256,449	###	###	###	0.0
2006-Apr-03 Mon	###	5.45	###	5.4	8,675,021	###	77.3	77.3	0.4
2006-Mar-31 Fri	###	###	5.28	###	10,424,053	###	25.5	25.5	0.0
2006-Mar-30 Thu	###	###	###	###			###	###	0.0
2006-Mar-29 Wed	5.26	###	5.26	###	9,076,041	23,869,987	68.8	68.8	0.0
2006-Mar-28 Tue	5.29	###	5.27	5.28			32.5	32.5	0.4
2006-Mar-27 Mon	5.26	###	5.24	###	5,723,180	###	###	###	0.0
2006-Mar-24 Fri	###	###	5.28	###	4,430,543	###	###	###	0.0
2006-Mar-23 Thu	###	###	###	###	4,858,550	0	65.8	65.8	0.0
2006-Mar-22 Wed	###	5.4	###	###	5,733,789	###	67.5	67.5	0.0
2006-Mar-21 Tue	###	###	###	###	5,936,123	0	69.8	69.8	0.0
2006-Mar-20 Mon	###	###	###	###	2,746,582	0	###	###	0.0
2006-Mar-17 Fri	###	###	###	###			###	###	0.0
2006-Mar-16 Thu	5.4	5.4	###	###			###	###	0.0
2006-Mar-15 Wed	###	###	###	###			###	###	0.0
2006-Mar-14 Tue	5.28	###	5.28	5.29			###	###	0.4
2006-Mar-13 Mon	###	###	5.25	5.29			26.2	26.2	0.4
2006-Mar-10 Fri	###	###	###	###			###	###	0.0
2006-Mar-09 Thu	5.22	5.28	5.2	5.28	8,484,983	###	74.7	74.7	0.4
2006-Mar-08 Wed	5.26	5.27	5.23	5.23			###	###	###
2006-Mar-07 Tue	5.27	###	5.26	5.27	3,030,588	7,970,446	68.1	68.1	###
2006-Mar-06 Mon	5.25	###	5.22	5.28	4,367,687	###	72.3	72.3	0.4
2006-Mar-03 Fri	5.27	5.28	5.24	5.24	9,153,686	48,148,388	26.7	26.7	0.4
2006-Mar-02 Thu	5.29	###	5.24	5.27			###	###	###
2006-Mar-01 Wed	5.4	5.42	###	###	8,340,228	###	33.6	33.6	0.0
2006-Feb-28 Tue	5.4	5.44	###	5.44			68.7	68.7	0.4
2006-Feb-27 Mon	###	5.41	###	5.4			###	###	0.4
2006-Feb-24 Fri	###	###	###	###			28.4	28.4	0.0
2006-Feb-23 Thu	###	###	###	###			###	###	0.0
2006-Feb-22 Wed	###	###	###	###			26.7	26.7	0.0
2006-Feb-21 Tue	5.29	###	5.28	###	6,747,346	###	75.6	75.6	0.0
2006-Feb-20 Mon	5.27	###	5.25	5.29	6,917,770	18,159,146	###	###	0.4
2006-Feb-17 Fri	5.28	###	5.27	5.29			70.5	70.5	0.4
2006-Feb-16 Thu	###	###	5.26	5.28	12,165,845	31,996,172	###	###	0.4
2006-Feb-15 Wed	5.43	5.45	###	###			###	###	0.0
2006-Feb-14 Tue	5.48	5.52	5.4	5.48	27,436,458	###	###	###	###
2006-Feb-13 Mon	###	###	5.54	###			###	###	0.0
2006-Feb-10 Fri	###	5.72	5.55	###	15,384,475	###	###	###	0.0
2006-Feb-09 Thu	5.59	###	5.57	###	7,490,957	###	###	###	0.0
2006-Feb-08 Wed	5.5	###	5.48	5.55			85.3	85.3	###
2006-Feb-07 Tue	5.52	5.52	5.46	5.52			###	###	0.4
2006-Feb-06 Mon	5.46	5.52	5.45	5.52			###	###	0.4
2006-Feb-03 Fri	5.53	5.55	5.45	5.5			32.9	32.9	0.4
2006-Feb-02 Thu	5.48	5.58	5.45	5.5			###	###	0.4
2006-Feb-01 Wed	###	5.46	5.29	5.43	11,743,045	###	86.0	86.0	0.4
2006-Jan-31 Tue	###	###	5.24	5.27			###	###	###
2006-Jan-30 Mon	5.4	5.42	###	###			###	###	0.0
2006-Jan-27 Fri	5.42	5.42	###	###	11,866,884	32,159,255	###	###	0.0
2006-Jan-25 Wed	###	5.42	###	###			###	###	0.0
2006-Jan-24 Tue	5.43	5.43	###	###			25.1	25.1	0.0
2006-Jan-23 Mon	5.5	5.5	5.4	5.41	5,858,944	31,931,244	###	###	###
2006-Jan-20 Fri	5.55	5.56	5.51	5.52			28.2	28.2	0.4
2006-Jan-19 Thu	5.54	5.58	5.53	5.54			###	###	0.4
2006-Jan-18 Wed	5.55	5.55	5.51	5.52	10,274,852	###	###	###	0.4
2006-Jan-17 Tue	5.54	5.56	5.53	5.54			66.3	66.3	0.4
2006-Jan-16 Mon	###	###	5.53	5.54			21.3	21.3	0.4
2006-Jan-13 Fri	###	###	5.57	###	2,360,640	6,574,382	###	###	0.0
2006-Jan-12 Thu	###	###	###	###	5,075,658	0	###	###	0.0
2006-Jan-11 Wed	5.59	###	5.57	###	6,160,255	###	71.5	71.5	0.0
2006-Jan-10 Tue	5.52	5.58	5.52	5.58	8,549,747	###	###	###	0.4
2006-Jan-09 Mon	5.48	5.52	5.46	5.51			71.7	71.7	###
2006-Jan-06 Fri	5.52	5.53	5.46	5.46	9,450,882	###	###	###	###
2006-Jan-05 Thu	5.59	5.59	5.52	5.52			###	###	0.4
2006-Jan-04 Wed	5.56	5.59	5.53	5.57			64.7	64.7	0.4
2006-Jan-03 Tue	5.58	5.59	5.55	5.55	1,565,253	8,718,459	24.2	24.2	###
2005-Dec-30 Fri	5.59	5.59	5.55	5.58	1,262,383	7,031,473	26.8	26.8	0.4
2005-Dec-29 Thu	5.55	###	5.54	5.58	2,669,641	###	###	###	0.4
2005-Dec-28 Wed	5.54	5.55	5.49	5.53	2,086,426	11,517,071	19.7	19.7	###
2005-Dec-27 Tue	5.57	5.58	5.48	5.52	2,795,449	###	20.7	20.7	0.4
2005-Dec-23 Fri	5.57	5.58	5.48	5.52	2,795,449	###	20.7	20.7	0.4
2005-Dec-22 Thu	5.53	5.56	5.51	5.55			###	###	###
2005-Dec-21 Wed	###	###	5.52	5.55			###	###	###
2005-Dec-20 Tue	5.57	###	5.53	###			75.5	75.5	0.0
2005-Dec-19 Mon	###	###	5.57	5.58	3,150,280	8,773,529	31.2	31.2	0.4
2005-Dec-16 Fri	5.51	###	5.5	5.59			###	###	###
2005-Dec-15 Thu	###	###	5.5	5.55			23.9	23.9	###
2005-Dec-14 Wed	###	###	5.57	5.59			###	###	###
2005-Dec-13 Tue	###	###	5.59	###			###	###	0.0
2005-Dec-12 Mon	5.58	###	5.56	###			74.9	74.9	0.0
2005-Dec-09 Fri	5.54	5.56	5.49	5.56			70.8	70.8	0.4
2005-Dec-08 Thu	5.54	###	5.52	5.56			75.7	75.7	0.4
2005-Dec-07 Wed	5.57	5.59	5.55	5.55	3,586,357	###	###	###	###
2005-Dec-06 Tue	5.49	5.57	5.48	5.54			78.4	78.4	0.4
2005-Dec-05 Mon	5.52	5.54	5.47	5.52	7,677,626	###	###	###	0.4
2005-Dec-02 Fri	5.59	###	5.54	5.55			###	###	###
2005-Dec-01 Thu	###	###	5.49	5.55			###	###	###
2005-Nov-30 Wed	###	###	###	###			###	###	0.0
2005-Nov-29 Tue	###	###	5.57	###			###	###	0.0
2005-Nov-28 Mon	5.71	5.72	###	###			###	###	0.0
2005-Nov-25 Fri	5.79	5.82	###	5.7			18.9	18.9	0.4
2005-Nov-24 Thu	5.75	5.81	5.74	5.81			###	###	###
2005-Nov-23 Wed	5.8	5.8	5.72	5.73			21.6	21.6	###
2005-Nov-22 Tue	5.84	5.85	5.75	5.75			###	###	###
2005-Nov-21 Mon	5.8	5.84	5.76	5.8	10,547,251	61,174,055	###	###	0.4
2005-Nov-18 Fri	6	6	5.82	5.84	7,269,184	42,960,877	###	###	0.4
2005-Nov-17 Thu	5.82	6	5.82	###	7,053,522	###	###	###	0.0
2005-Nov-16 Wed	5.77	5.83	5.74	5.82	5,931,071	34,311,245	76.5	76.5	0.4
2005-Nov-15 Tue	5.72	5.79	5.72	5.76			###	###	###
2005-Nov-14 Mon	5.78	5.78	5.72	5.75	2,576,581	14,815,340	30.6	30.6	###
2005-Nov-11 Fri	5.8	5.8	5.73	5.76			30.1	30.1	###
2005-Nov-10 Thu	5.75	5.75	###	5.75			###	###	###
2005-Nov-09 Wed	5.8	5.81	5.75	5.76			30.1	30.1	###
2005-Nov-08 Tue	5.8	5.83	5.77	5.82			71.4	71.4	0.4
2005-Nov-07 Mon	5.78	5.82	5.75	5.82	3,722,283	###	78.1	78.1	0.4
2005-Nov-04 Fri	5.75	5.81	5.75	5.78			74.9	74.9	0.4
2005-Nov-03 Thu	5.75	5.78	5.74	5.78	7,150,222	41,185,278	69.5	69.5	0.4
2005-Nov-02 Wed	5.79	5.81	5.75	5.75	4,076,522	###	29.8	29.8	###
2005-Nov-01 Tue	5.84	5.84	5.79	5.79	5,797,820	33,714,323	24.2	24.2	###
2005-Oct-31 Mon	5.7	5.8	###	5.8	4,388,427	###	###	###	0.4
2005-Oct-28 Fri	###	5.72	###	5.7	9,658,246	27,622,583	###	###	0.4
2005-Oct-27 Thu	###	5.75	###	5.71	4,608,941	###	###	###	0.4
2005-Oct-26 Wed	5.52	###	5.52	###	5,178,581	14,292,883	###	###	0.0
2005-Oct-25 Tue	5.55	5.58	5.5	5.5			26.8	26.8	0.4
2005-Oct-24 Mon	5.52	5.59	5.5	5.54			73.7	73.7	0.4
2005-Oct-21 Fri	5.58	5.59	5.54	5.55			###	###	###
2005-Oct-20 Thu	###	###	###	###	10,413,441	0	###	###	0.0
2005-Oct-19 Wed	5.58	###	5.56	5.58	4,447,549	12,364,186	###	###	0.4
2005-Oct-18 Tue	5.59	###	5.55	5.59			###	###	###
2005-Oct-17 Mon	###	###	5.55	5.58	1,964,627	###	###	###	0.4
2005-Oct-14 Fri	5.58	###	5.53	###	5,510,654	15,236,958	###	###	0.0
2005-Oct-13 Thu	5.53	5.58	5.53	5.56			75.2	75.2	0.4
2005-Oct-12 Wed	5.51	###	5.51	5.59	3,346,586	9,219,844	77.4	77.4	###
2005-Oct-11 Tue	5.46	5.5	5.43	5.49	10,793,482	58,986,379	###	###	0.4
2005-Oct-10 Mon	5.56	5.58	5.42	5.5			###	###	0.4
2005-Oct-07 Fri	5.59	###	5.53	5.58			25.5	25.5	0.4
2005-Oct-06 Thu	5.7	5.7	5.57	5.58			###	###	0.4
2005-Oct-05 Wed	5.79	5.82	5.71	5.71	6,077,078	35,034,354	###	###	0.4
2005-Oct-04 Tue	5.76	5.83	5.73	5.8	4,354,948	###	###	###	0.4
2005-Oct-03 Mon	5.81	5.81	5.74	5.77			###	###	0.4
2005-Sep-30 Fri	5.78	5.89	5.76	5.83			###	###	###
2005-Sep-29 Thu	5.73	5.76	5.72	5.75	4,636,189	26,611,724	66.7	66.7	###
2005-Sep-28 Wed	5.78	5.83	5.74	5.74	4,147,779	###	###	###	0.4
2005-Sep-27 Tue	5.74	5.79	###	5.79			###	###	###
2005-Sep-26 Mon	5.75	5.76	###	5.72			27.0	27.0	0.4
2005-Sep-23 Fri	5.72	5.77	5.71	5.74			68.6	68.6	0.4
2005-Sep-22 Thu	5.7	5.74	###	5.72			###	###	0.4
2005-Sep-21 Wed	5.78	5.79	###	5.7	6,039,185	17,483,440	###	###	0.4
2005-Sep-20 Tue	5.81	5.82	5.78	5.78	5,624,244	###	27.1	27.1	0.4
2005-Sep-19 Mon	5.79	5.88	5.76	5.82			###	###	0.4
2005-Sep-16 Fri	5.74	5.81	5.7	5.78			###	###	0.4
2005-Sep-15 Thu	5.75	5.8	5.74	5.75	8,877,128	51,221,028	###	###	###
2005-Sep-14 Wed	5.7	5.84	5.7	5.79	10,670,487	###	###	###	###
2005-Sep-13 Tue	5.72	5.76	###	5.76	6,569,649	18,920,589	73.5	73.5	###
2005-Sep-12 Mon	###	5.75	###	5.74	5,081,383	14,608,976	###	###	0.4
2005-Sep-09 Fri	###	###	###	###			###	###	0.0
2005-Sep-08 Thu	###	5.71	###	###	8,553,475	24,420,171	73.7	73.7	0.0
2005-Sep-07 Wed	5.57	###	5.57	###	7,033,921	###	81.7	81.7	0.0
2005-Sep-06 Tue	###	###	5.54	5.54	2,783,723	###	24.1	24.1	0.4
2005-Sep-05 Mon	###	###	5.56	###			###	###	0.0
2005-Sep-02 Fri	5.81	5.82	5.73	5.74	4,088,084	23,608,685	###	###	0.4
2005-Sep-01 Thu	5.74	5.81	5.74	5.79			###	###	###
2005-Aug-31 Wed	###	5.75	###	5.75			###	###	###
2005-Aug-30 Tue	5.5	###	5.49	5.58	11,142,921	###	###	###	0.4
2005-Aug-29 Mon	5.46	5.52	5.46	5.47			78.9	78.9	###
2005-Aug-26 Fri	5.59	###	5.53	5.55			24.5	24.5	###
2005-Aug-25 Thu	###	###	5.53	5.56	7,650,326	21,153,151	###	###	0.4
2005-Aug-24 Wed	5.57	5.7	5.5	###			###	###	0.0
2005-Aug-23 Tue	###	###	###	###			72.9	72.9	0.0
2005-Aug-22 Mon	5.54	###	5.53	###	5,619,378	15,537,580	79.0	79.0	0.0
2005-Aug-19 Fri	5.55	###	5.54	5.55	6,889,751	###	###	###	###
2005-Aug-18 Thu	###	###	5.59	###	4,809,743	###	81.7	81.7	0.0
2005-Aug-17 Wed	5.75	5.77	###	###			16.8	16.8	0.0
2005-Aug-16 Tue	5.72	5.79	###	5.79	16,545,256	###	###	###	###
2005-Aug-15 Mon	5.55	###	5.54	###			###	###	0.0
2005-Aug-12 Fri	5.42	5.56	5.4	5.56	9,658,573	52,928,980	###	###	0.4
2005-Aug-11 Thu	###	5.43	###	5.4			77.4	77.4	0.4
2005-Aug-10 Wed	###	5.4	###	###			###	###	0.0
2005-Aug-09 Tue	5.41	5.44	5.4	5.4	4,667,171	###	32.2	32.2	0.4
2005-Aug-08 Mon	5.41	5.45	5.4	5.44			73.4	73.4	0.4
2005-Aug-05 Fri	###	5.42	###	5.4			73.6	73.6	0.4
2005-Aug-04 Thu	5.41	5.43	###	###			###	###	0.0
2005-Aug-03 Wed	5.43	5.46	5.41	5.41			###	###	###
2005-Aug-02 Tue	5.41	5.43	###	5.43	5,267,152	###	69.4	69.4	0.4
2005-Aug-01 Mon	5.44	5.46	5.4	5.41			###	###	###
2005-Jul-29 Fri	5.45	5.5	5.45	5.46	15,066,687	###	66.7	66.7	###
2005-Jul-28 Thu	5.52	5.52	5.43	5.44	6,851,784	###	###	###	0.4
2005-Jul-27 Wed	5.51	5.56	5.5	5.5			32.3	32.3	0.4
2005-Jul-26 Tue	5.57	5.57	5.52	5.54			###	###	0.4
2005-Jul-25 Mon	###	###	5.58	###	4,501,977	###	28.5	28.5	0.0
2005-Jul-22 Fri	5.52	###	5.51	###	8,399,687	###	81.5	81.5	0.0
2005-Jul-21 Thu	5.54	5.55	5.5	5.53			###	###	###
2005-Jul-20 Wed	5.45	5.53	5.45	5.5	8,871,374	48,703,843	75.7	75.7	0.4
2005-Jul-19 Tue	5.41	5.46	###	5.43	10,173,259	###	72.8	72.8	0.4
2005-Jul-18 Mon	###	5.43	###	5.41	8,000,547	21,721,485	###	###	###
2005-Jul-15 Fri	###	###	###	###			80.7	80.7	0.0
2005-Jul-14 Thu	###	###	###	###	3,704,150	0	###	###	0.0
2005-Jul-13 Wed	###	###	5.29	###	5,574,224	14,743,822	###	###	0.0
2005-Jul-12 Tue	###	###	###	###			###	###	0.0
2005-Jul-11 Mon	5.28	###	5.26	###	5,436,885	###	76.0	76.0	0.0
2005-Jul-08 Fri	###	###	5.23	5.26			###	###	0.4
2005-Jul-07 Thu	###	###	5.29	5.29	7,123,823	###	27.5	27.5	0.4
2005-Jul-06 Wed	###	###	###	###			###	###	0.0
2005-Jul-05 Tue	###	###	###	###	4,460,956	0	###	###	0.0
2005-Jul-04 Mon	###	5.42	###	###	4,763,857	12,910,052	###	###	0.0
2005-Jul-01 Fri	###	5.41	###	###			74.7	74.7	0.0
2005-Jun-30 Thu	###	###	###	###			###	###	0.0
2005-Jun-29 Wed	###	###	5.27	###	4,883,823	12,868,873	###	###	0.0
2005-Jun-28 Tue	###	###	###	###			66.1	66.1	0.0
2005-Jun-27 Mon	###	###	5.29	###			32.8	32.8	0.0
2005-Jun-24 Fri	5.43	5.43	###	5.41	9,312,954	25,284,670	###	###	###
2005-Jun-23 Thu	5.41	5.47	5.4	5.43	8,177,983	###	75.1	75.1	0.4
2005-Jun-22 Wed	###	5.42	###	###	3,405,452	9,228,774	###	###	0.0
2005-Jun-21 Tue	###	5.42	###	###	9,263,420	###	81.1	81.1	0.0
2005-Jun-20 Mon	###	###	###	###	6,661,546	0	###	###	0.0
2005-Jun-17 Fri	###	###	5.28	###	8,307,174	###	###	###	0.0
2005-Jun-16 Thu	###	5.41	###	###	10,717,822	###	###	###	0.0
2005-Jun-15 Wed	###	###	5.29	###			###	###	0.0
2005-Jun-14 Tue	###	###	5.27	###	5,373,424	14,158,972	27.8	27.8	0.0
2005-Jun-10 Fri	###	###	###	###			###	###	0.0
2005-Jun-09 Thu	###	5.4	###	###	5,887,841	15,897,170	###	###	0.0
2005-Jun-08 Wed	5.45	5.45	###	###	6,933,972	18,895,073	22.4	22.4	0.0
2005-Jun-07 Tue	5.48	5.48	5.43	5.45	4,699,442	25,635,456	29.9	29.9	###
2005-Jun-06 Mon	5.5	5.53	5.45	5.45	3,774,473	20,721,856	###	###	###
2005-Jun-03 Fri	5.53	5.54	5.48	5.52			30.3	30.3	0.4
2005-Jun-02 Thu	5.5	5.55	5.49	5.52			###	###	0.4
2005-Jun-01 Wed	5.42	5.49	5.42	5.47	6,764,920	###	###	###	###
2005-May-31 Tue	5.41	5.47	5.4	5.4			###	###	0.4
2005-May-30 Mon	5.45	5.46	###	5.4	4,057,582	###	###	###	0.4
2005-May-27 Fri	5.47	5.54	5.43	5.45			###	###	###
2005-May-26 Thu	5.28	5.45	5.25	5.45			###	###	###
2005-May-25 Wed	###	###	5.26	5.28	2,823,174	7,424,947	###	###	0.4
2005-May-24 Tue	###	###	5.29	###	23,185,725	61,326,242	24.8	24.8	0.0
2005-May-23 Mon	###	5.4	###	5.4			###	###	0.4
2005-May-20 Fri	###	###	5.28	###	4,751,589	###	###	###	0.0
2005-May-19 Thu	5.26	###	5.25	5.29	8,352,287	21,924,753	###	###	0.4
2005-May-18 Wed	###	5.2	###	###			75.4	75.4	0.0
2005-May-17 Tue	###	###	###	###	4,526,551	0	###	###	0.0
2005-May-16 Mon	5.23	5.25	###	###			24.1	24.1	0.0
2005-May-13 Fri	5.23	5.28	###	5.23	3,424,027	###	68.6	68.6	###
2005-May-12 Thu	###	5.29	###	5.26			###	###	0.4
2005-May-11 Wed	###	###	###	###			###	###	0.0
2005-May-10 Tue	5.22	5.24	###	###			29.3	29.3	0.0
2005-May-09 Mon	###	5.25	###	5.23			###	###	###
2005-May-06 Fri	###	###	###	###			68.8	68.8	0.0
2005-May-05 Thu	###	###	###	###			35.7	35.7	0.0
2005-May-04 Wed	###	5.2	###	###			###	###	0.0
2005-May-03 Tue	5.22	5.26	###	###	7,681,526	###	35.6	35.6	0.0
2005-May-02 Mon	###	5.21	###	5.21	2,944,641	7,670,789	86.2	86.2	0.4
2005-Apr-29 Fri	###	###	###	###	8,654,129	0	38.2	38.2	0.0
2005-Apr-28 Thu	5.2	5.26	###	###	6,457,670	16,983,672	36.9	36.9	0.0
2005-Apr-27 Wed	###	###	###	5.23			24.5	24.5	###
2005-Apr-26 Tue	###	###	###	###	9,587,646	0	###	###	0.0
2005-Apr-22 Fri	5.44	5.45	5.29	5.29			14.2	14.2	0.4
2005-Apr-21 Thu	5.42	5.42	5.42	5.42	0				0.4
2005-Apr-20 Wed	5.42	5.42	5.42	5.42	0				0.4
2005-Apr-19 Tue	###	5.42	###	5.42			###	###	0.4
2005-Apr-18 Mon	5.22	###	5.22	###	4,808,276	###	###	###	0.0
2005-Apr-15 Fri	5.27	5.29	5.21	5.27			###	###	###
2005-Apr-14 Thu	5.25	###	5.25	###			88.3	88.3	0.0
2005-Apr-13 Wed	###	###	5.25	5.26			###	###	0.4
2005-Apr-12 Tue	###	5.41	###	###			25.1	25.1	0.0
2005-Apr-11 Mon	5.4	5.43	###	5.4			77.6	77.6	0.4
2005-Apr-08 Fri	###	###	###	###			73.5	73.5	0.0
2005-Apr-07 Thu	5.4	5.43	###	###			25.2	25.2	0.0
2005-Apr-06 Wed	###	###	###	###	7,657,789	0	73.6	73.6	0.0
2005-Apr-05 Tue	5.27	5.28	5.25	5.28	3,447,941	###	###	###	0.4
2005-Apr-04 Mon	5.25	###	5.23	5.27	4,436,849	###	###	###	###
2005-Apr-01 Fri	###	5.27	###	5.26	9,191,946	24,220,777	###	###	0.4
2005-Mar-31 Thu	5.2	5.2	###	###	4,483,523	11,657,159	18.8	18.8	0.0
2005-Mar-30 Wed	###	###	###	###	3,788,047	0	###	###	0.0
2005-Mar-29 Tue	###	###	###	###	3,240,325	0	###	###	0.0
2005-Mar-24 Thu	5.2	5.21	###	###			###	###	0.0
2005-Mar-23 Wed	5.22	5.25	###	###	4,944,170	12,978,446	40.9	40.9	0.0
2005-Mar-22 Tue	###	###	5.25	5.27			###	###	###
2005-Mar-21 Mon	###	###	5.22	###			72.3	72.3	0.0
2005-Mar-18 Fri	###	###	###	###	3,350,856	0	###	###	0.0
2005-Mar-17 Thu	###	###	###	###			###	###	0.0
2005-Mar-16 Wed	###	5.4	###	###	3,068,040	###	31.1	31.1	0.0
2005-Mar-15 Tue	5.42	5.45	5.4	5.4			###	###	0.4
2005-Mar-14 Mon	###	5.44	###	5.42			81.5	81.5	0.4
2005-Mar-11 Fri	###	###	###	###			###	###	0.0
2005-Mar-10 Thu	###	###	###	###			31.8	31.8	0.0
2005-Mar-09 Wed	###	5.42	###	###			77.4	77.4	0.0
2005-Mar-08 Tue	5.25	###	5.23	###	4,338,574	11,345,371	75.6	75.6	0.0
2005-Mar-07 Mon	###	###	5.26	5.26			27.1	27.1	0.4
2005-Mar-04 Fri	5.29	###	5.29	###	6,902,476	18,257,049	70.4	70.4	0.0
2005-Mar-03 Thu	5.21	###	5.21	5.27			###	###	###
2005-Mar-02 Wed	###	###	###	###			83.3	83.3	0.0
2005-Mar-01 Tue	###	###	###	###			###	###	0.0
2005-Feb-28 Mon	###	5.21	###	5.21	3,821,126	###	###	###	0.4
2005-Feb-25 Fri	###	5.2	###	###	6,212,549	16,152,627	###	###	0.0
2005-Feb-24 Thu	5.2	5.2	###	###	4,524,541	###	###	###	0.0
2005-Feb-23 Wed	5.2	5.22	###	###			###	###	0.0
2005-Feb-22 Tue	5.25	5.28	5.22	5.24	5,850,053	30,712,778	40.5	40.5	0.4
2005-Feb-21 Mon	5.27	5.29	5.26	5.28	2,044,286	###	71.0	71.0	0.4
2005-Feb-18 Fri	5.28	###	5.25	5.28	6,110,146	###	###	###	0.4
2005-Feb-17 Thu	5.26	###	5.26	###	3,168,777	8,333,883	###	###	0.0
2005-Feb-16 Wed	###	###	5.26	5.27	10,602,689	27,885,072	###	###	###
2005-Feb-15 Tue	5.25	###	5.25	5.29	7,099,677	18,636,652	###	###	0.4
2005-Feb-14 Mon	5.25	###	5.23	5.23	4,024,924	10,525,176	36.6	36.6	###
2005-Feb-11 Fri	###	###	5.24	5.27	3,036,149	###	23.9	23.9	###
2005-Feb-10 Thu	5.4	5.41	5.26	###			24.7	24.7	0.0
2005-Feb-09 Wed	5.43	5.48	5.43	5.45			###	###	###
2005-Feb-08 Tue	5.4	5.43	5.27	5.42			###	###	0.4
2005-Feb-07 Mon	###	5.44	###	5.4	12,873,141	35,014,943	###	###	0.4
2005-Feb-04 Fri	5.4	5.4	5.29	###			28.3	28.3	0.0
2005-Feb-03 Thu	5.25	###	5.25	###			84.8	84.8	0.0
2005-Feb-02 Wed	5.22	5.25	5.2	5.25	9,322,344	48,709,247	###	###	0.4
2005-Feb-01 Tue	5.2	5.25	###	5.2	5,999,520	15,748,740	68.0	68.0	###
2005-Jan-31 Mon	###	5.21	###	5.21	10,073,476	###	88.3	88.3	0.4
2005-Jan-28 Fri	###	###	###	###			###	###	0.0
2005-Jan-27 Thu	5.2	5.2	###	###	9,940,524	###	###	###	0.0
2005-Jan-25 Tue	5.23	5.24	###	5.2	12,767,657	###	31.1	31.1	###
2005-Jan-24 Mon	5.26	5.28	5.2	5.25			###	###	0.4
2005-Jan-21 Fri	###	###	5.25	5.26	5,630,986	###	22.8	22.8	0.4
2005-Jan-20 Thu	###	###	5.27	###	10,063,823	26,518,173	75.4	75.4	0.0
2005-Jan-19 Wed	###	5.4	###	###			###	###	0.0
2005-Jan-18 Tue	###	5.41	5.24	###			82.6	82.6	0.0
2005-Jan-17 Mon	5.46	5.48	5.22	5.27			###	###	###
2005-Jan-14 Fri	###	###	###	###	0				0.0
2005-Jan-13 Thu	###	###	###	###	0				0.0
2005-Jan-12 Wed	###	5.72	###	###			###	###	0.0
2005-Jan-11 Tue	5.83	5.83	5.72	5.73			16.7	16.7	###
2005-Jan-10 Mon	5.85	5.85	5.75	5.85			###	###	0.4
2005-Jan-07 Fri	5.85	5.87	5.83	5.84			###	###	0.4
2005-Jan-06 Thu	5.85	5.85	5.79	5.8			###	###	0.4
2005-Jan-05 Wed	5.87	5.87	5.82	5.85	4,403,120	###	###	###	0.4
2005-Jan-04 Tue	5.8	5.85	5.77	5.84			###	###	0.4
2004-Dec-31 Fri	5.84	5.84	5.77	5.79			###	###	###
2004-Dec-30 Thu	5.87	5.89	5.83	5.85			###	###	0.4
2004-Dec-29 Wed	5.89	###	5.86	5.88	3,727,084	10,920,356	###	###	0.4
2004-Dec-24 Fri	5.89	###	5.85	5.88			###	###	0.4
2004-Dec-23 Thu	5.89	5.89	5.82	5.85			###	###	0.4
2004-Dec-22 Wed	5.81	5.89	5.79	5.85	5,119,084	29,895,450	###	###	0.4
2004-Dec-21 Tue	###	5.87	5.59	5.87			95.2	95.2	###
2004-Dec-20 Mon	###	###	5.53	###	6,509,681	###	27.4	27.4	0.0
2004-Dec-17 Fri	5.55	5.71	5.51	###	5,636,278	###	###	###	0.0
2004-Dec-16 Thu	5.54	###	5.5	5.59			###	###	###
2004-Dec-15 Wed	5.54	5.56	5.49	5.49			26.3	26.3	0.4
2004-Dec-14 Tue	5.54	5.54	5.49	5.53	5,705,072	31,463,472	36.0	36.0	###
2004-Dec-13 Mon	5.47	5.54	5.47	5.51	3,506,073	###	81.7	81.7	###
2004-Dec-10 Fri	5.53	5.55	5.47	5.47	8,922,959	###	24.4	24.4	###
2004-Dec-09 Thu	5.45	5.49	5.42	5.46			74.6	74.6	###
2004-Dec-08 Wed	5.56	###	5.42	5.42	6,398,846	17,340,872	###	###	0.4
2004-Dec-07 Tue	5.55	###	5.49	###			###	###	0.0
2004-Dec-06 Mon	5.46	###	5.46	5.55			86.0	86.0	###
2004-Dec-03 Fri	###	5.47	###	5.47	8,265,641	22,606,528	###	###	###
2004-Dec-02 Thu	###	###	###	###			###	###	0.0
2004-Dec-01 Wed	5.4	5.4	5.27	5.27			###	###	###
2004-Nov-30 Tue	5.49	5.49	5.4	5.4			23.7	23.7	0.4
2004-Nov-29 Mon	###	5.54	###	5.5			###	###	0.4
2004-Nov-26 Fri	###	###	5.28	###	7,233,759	19,097,123	###	###	0.0
2004-Nov-25 Thu	###	###	5.26	###	3,583,154	###	64.8	64.8	0.0
2004-Nov-24 Wed	5.24	###	5.23	5.27	2,748,545	7,187,445	###	###	###
2004-Nov-23 Tue	###	5.22	###	5.22	2,230,358	###	###	###	0.4
2004-Nov-22 Mon	5.22	5.22	###	###			35.8	35.8	0.0
2004-Nov-19 Fri	###	###	5.26	5.26	3,387,886	8,910,140	22.8	22.8	0.4
2004-Nov-18 Thu	###	###	###	###	3,450,621	0	###	###	0.0
2004-Nov-17 Wed	###	###	###	###			70.3	70.3	0.0
2004-Nov-16 Tue	###	###	5.28	###			###	###	0.0
2004-Nov-15 Mon	5.24	###	5.23	###	5,768,653	15,085,027	###	###	0.0
2004-Nov-12 Fri	5.2	5.24	5.2	5.22			68.0	68.0	0.4
2004-Nov-11 Thu	###	5.22	###	5.21			###	###	0.4
2004-Nov-10 Wed	5.2	5.2	###	###			###	###	0.0
2004-Nov-09 Tue	###	5.23	###	5.22			76.0	76.0	0.4
2004-Nov-08 Mon	###	###	###	###			32.1	32.1	0.0
2004-Nov-05 Fri	5.2	5.23	###	###	5,285,027	13,820,345	###	###	0.0
2004-Nov-04 Thu	###	###	###	###	3,107,885	0	77.3	77.3	0.0
2004-Nov-03 Wed	###	###	###	###	11,366,050	0	###	###	0.0
2004-Nov-02 Tue	###	###	###	###	2,371,528	0	81.0	81.0	0.0
2004-Nov-01 Mon	###	###	###	###	3,722,286	0	28.5	28.5	0.0
2004-Oct-29 Fri	###	###	###	###	7,495,841	0	27.6	27.6	0.0
2004-Oct-28 Thu	###	###	###	###			30.0	30.0	0.0
2004-Oct-27 Wed	###	###	###	###	3,736,740	0	###	###	0.0
2004-Oct-26 Tue	###	###	###	###	3,536,728	0	###	###	0.0
2004-Oct-25 Mon	###	###	###	###			77.8	77.8	0.0
2004-Oct-22 Fri	###	###	###	###			24.5	24.5	0.0
2004-Oct-21 Thu	###	5.21	###	###			###	###	0.0
2004-Oct-20 Wed	###	5.2	###	###	11,394,174	29,624,852	###	###	0.0
2004-Oct-19 Tue	5	###	5	###			###	###	0.0
2004-Oct-18 Mon	5	###	###	###	3,011,546	0	71.9	71.9	0.0
2004-Oct-15 Fri	###	###	###	###			69.1	69.1	0.0
2004-Oct-14 Thu	###	###	###	###	7,066,586	0	###	###	0.0
2004-Oct-13 Wed	###	###	###	###	9,322,184	0	71.7	71.7	0.0
2004-Oct-12 Tue	###	###	###	###			67.4	67.4	0.0
2004-Oct-11 Mon	4.88	###	4.87	###			74.4	74.4	0.0
2004-Oct-08 Fri	4.79	4.88	4.79	4.86	7,353,389	###	81.3	81.3	0.3
2004-Oct-07 Thu	4.78	4.81	4.78	4.8			###	###	0.3
2004-Oct-06 Wed	4.78	4.81	4.78	4.78			69.2	69.2	###
2004-Oct-05 Tue	4.76	4.79	4.76	4.77			###	###	###
2004-Oct-04 Mon	4.76	4.78	4.75	4.77	1,888,581	8,999,088	71.9	71.9	###
2004-Oct-01 Fri	4.73	4.76	4.73	4.75	3,386,451	###	###	###	###
2004-Sep-30 Thu	4.74	4.75	4.72	4.73			31.2	31.2	0.3
2004-Sep-29 Wed	4.7	4.74	4.7	4.73			70.2	70.2	0.3
2004-Sep-28 Tue	4.7	4.72	###	4.7	2,461,243	###	68.7	68.7	0.3
2004-Sep-27 Mon	4.71	4.73	###	###			###	###	0.0
2004-Sep-24 Fri	4.74	4.74	4.7	4.73			33.7	33.7	0.3
2004-Sep-23 Thu	4.73	4.77	4.72	4.75			###	###	###
2004-Sep-22 Wed	4.74	4.78	4.71	4.76	4,649,672	###	69.1	69.1	###
2004-Sep-21 Tue	4.7	4.74	4.7	4.74			75.6	75.6	0.3
2004-Sep-20 Mon	4.71	4.73	4.7	4.71	1,573,071	7,417,029	72.4	72.4	###
2004-Sep-17 Fri	###	4.73	###	4.72	3,880,489	9,177,356	73.7	73.7	0.3
2004-Sep-16 Thu	###	4.71	###	4.7	9,716,743	22,882,929	###	###	0.3
2004-Sep-15 Wed	4.7	4.75	###	4.7			###	###	0.3
2004-Sep-14 Tue	###	4.72	###	4.72	6,195,782	14,622,045	79.7	79.7	0.3
2004-Sep-13 Mon	###	###	###	###			###	###	0.0
2004-Sep-10 Fri	4.59	###	4.59	###	3,720,971	8,539,628	###	###	0.0
2004-Sep-09 Thu	###	###	4.57	4.59	7,059,259	###	29.0	29.0	0.3
2004-Sep-08 Wed	###	###	4.59	###			###	###	0.0
2004-Sep-07 Tue	###	###	###	###			###	###	0.0
2004-Sep-06 Mon	###	###	###	###	4,402,674	0	74.5	74.5	0.0
2004-Sep-03 Fri	###	###	4.59	###			24.2	24.2	0.0
2004-Sep-02 Thu	###	###	###	###	6,939,655	0	###	###	0.0
2004-Sep-01 Wed	###	###	4.56	###	11,342,720	###	###	###	0.0
2004-Aug-31 Tue	###	4.71	###	###			31.1	31.1	0.0
2004-Aug-30 Mon	4.7	4.7	###	###			###	###	0.0
2004-Aug-27 Fri	###	###	###	###			79.0	79.0	0.0
2004-Aug-26 Thu	4.59	###	4.59	###	2,927,625	###	###	###	0.0
2004-Aug-25 Wed	4.57	###	4.56	4.59	8,148,842	18,579,359	71.6	71.6	0.3
2004-Aug-24 Tue	###	###	4.52	4.57	20,676,446	###	19.2	19.2	###
2004-Aug-23 Mon	###	###	###	###			66.1	66.1	0.0
2004-Aug-20 Fri	###	###	###	###	4,579,945	0	###	###	0.0
2004-Aug-19 Thu	###	###	###	###			71.5	71.5	0.0
2004-Aug-18 Wed	4.59	###	4.59	###	4,713,640	###	78.4	78.4	0.0
2004-Aug-17 Tue	###	###	4.58	4.59			28.4	28.4	0.3
2004-Aug-16 Mon	4.58	###	4.57	###			###	###	0.0
2004-Aug-13 Fri	4.58	###	4.56	###	3,298,088	7,519,640	76.1	76.1	0.0
2004-Aug-12 Thu	4.59	###	4.57	###	3,579,629	8,179,452	74.8	74.8	0.0
2004-Aug-11 Wed	###	###	###	###			30.6	30.6	0.0
2004-Aug-10 Tue	4.57	###	4.57	4.59	3,093,547	7,068,754	79.5	79.5	0.3
2004-Aug-09 Mon	4.56	4.57	4.55	4.56	3,749,471	17,097,587	75.0	75.0	0.3
2004-Aug-06 Fri	###	###	4.57	###	6,062,388	13,852,556	30.6	30.6	0.0
2004-Aug-05 Thu	###	###	###	###			73.0	73.0	0.0
2004-Aug-04 Wed	###	###	###	###			77.2	77.2	0.0
2004-Aug-03 Tue	###	###	4.59	###	7,124,354	###	###	###	0.0
2004-Aug-02 Mon	###	###	###	###			27.4	27.4	0.0
2004-Jul-30 Fri	###	###	###	###			###	###	0.0
2004-Jul-29 Thu	###	###	4.59	###	5,780,744	###	###	###	0.0
2004-Jul-28 Wed	###	###	###	###			###	###	0.0
2004-Jul-27 Tue	###	###	###	###	3,097,186	0	###	###	0.0
2004-Jul-26 Mon	###	###	###	###	7,005,654	0	74.4	74.4	0.0
2004-Jul-23 Fri	4.7	4.74	###	###			###	###	0.0
2004-Jul-22 Thu	4.78	4.79	4.73	4.75	3,523,325	16,771,027	###	###	###
2004-Jul-21 Wed	4.71	4.78	4.71	4.78			84.4	84.4	###
2004-Jul-20 Tue	###	4.71	###	###	4,631,280	###	###	###	0.0
2004-Jul-19 Mon	###	4.7	###	###			68.6	68.6	0.0
2004-Jul-16 Fri	###	4.72	###	4.7			73.0	73.0	0.3
2004-Jul-15 Thu	4.7	4.72	###	###			28.9	28.9	0.0
2004-Jul-14 Wed	4.7	4.73	###	4.71	5,234,926	###	###	###	###
2004-Jul-13 Tue	4.7	4.73	###	4.72			###	###	0.3
2004-Jul-12 Mon	4.7	4.72	###	###	2,172,147	###	###	###	0.0
2004-Jul-09 Fri	###	4.72	###	4.72			###	###	0.3
2004-Jul-08 Thu	###	4.7	###	4.7			###	###	0.3
2004-Jul-07 Wed	###	4.71	###	4.7			###	###	0.3
2004-Jul-06 Tue	###	4.72	###	###			###	###	0.0
2004-Jul-05 Mon	###	4.71	###	4.7			###	###	0.3
2004-Jul-02 Fri	4.71	4.71	###	4.7			27.0	27.0	0.3
2004-Jul-01 Thu	4.72	4.76	4.72	4.73	7,848,447	###	67.5	67.5	0.3
2004-Jun-30 Wed	###	4.74	###	4.72			69.6	69.6	0.3
2004-Jun-29 Tue	4.73	4.75	###	###			24.7	24.7	0.0
2004-Jun-28 Mon	4.75	4.79	4.71	4.74			###	###	0.3
2004-Jun-25 Fri	4.8	4.8	4.76	4.8			###	###	0.3
2004-Jun-24 Thu	4.78	4.8	4.76	4.79			74.1	74.1	0.3
2004-Jun-23 Wed	4.72	4.82	4.72	4.8	9,111,377	###	###	###	0.3
2004-Jun-22 Tue	4.71	4.74	4.7	4.72			73.9	73.9	0.3
2004-Jun-21 Mon	4.77	4.77	###	4.73	8,617,159	20,551,924	23.4	23.4	0.3