(FMG) FORTESCUE LTD Daily Prices Page 2

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

_{Currently Thu 26-May-07 02:38:28 PM 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

(FMG) FORTESCUE LTD Daily Prices Page 2...

TOC Company Info for FMG Limits

Company Details for (FMG) FORTESCUE LTD

Listing Code	FMG
Listing Name	FORTESCUE LTD
GICS Sector	Materials
ISIN Name	FORTESCUE METALS GRP
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000FMG4

Maximum Price date available .. Friday 24th April 2026
Latest price with VOLUME for FMG .. Friday 24th April 2026

FMG 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	0.23	3,250	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for FMG Bottom

<< Previous 1 2

End of day Prices (full format),

3600 Days for (FMG) FORTESCUE LTD

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2011-Oct-28 Fri	5.21	###	###	5			11.5	11.5	0.4
2011-Oct-27 Thu	###	###	###	###	24,584,359	0	###	###	0.0
2011-Oct-26 Wed	###	###	###	###			95.2	95.2	0.0
2011-Oct-25 Tue	4.7	4.74	4.5	4.55			###	###	0.3
2011-Oct-24 Mon	4.4	###	###	###			###	###	0.0
2011-Oct-21 Fri	###	###	###	4.25			###	###	###
2011-Oct-20 Thu	4.42	4.545	4.27	###	33,677,348	###	18.3	18.3	0.0
2011-Oct-19 Wed	4.72	4.75	4.47	4.52	29,415,228	###	###	###	0.3
2011-Oct-18 Tue	4.8	4.82	###	###	30,025,922	72,362,472	12.9	12.9	0.0
2011-Oct-17 Mon	###	###	###	###	12,658,175	0	81.0	81.0	0.0
2011-Oct-14 Fri	###	###	4.87	4.89			22.4	22.4	###
2011-Oct-13 Thu	4.88	###	4.82	###	20,141,279	48,540,482	###	###	0.0
2011-Oct-12 Wed	4.76	4.8	###	4.72	12,288,326	29,491,982	25.9	25.9	0.3
2011-Oct-11 Tue	###	###	4.8	4.81			###	###	###
2011-Oct-10 Mon	4.85	###	4.77	###	14,898,142	###	77.1	77.1	0.0
2011-Oct-07 Fri	4.71	###	###	###	23,239,628	0	###	###	0.0
2011-Oct-06 Thu	4.49	4.58	4.44	4.55			62.2	62.2	0.3
2011-Oct-05 Wed	4.23	###	###	4.25	25,914,748	0	###	###	###
2011-Oct-04 Tue	###	4.2	###	###	43,177,179	90,672,075	87.7	87.7	0.0
2011-Oct-03 Mon	###	###	###	###	21,633,954	0	6.9	6.9	0.0
2011-Sep-30 Fri	4.49	###	4.42	4.42	51,081,876	112,890,945	###	###	0.3
2011-Sep-29 Thu	4.45	4.48	###	4.45	36,135,774	###	###	###	0.3
2011-Sep-28 Wed	###	###	4.52	4.52			2.8	2.8	0.3
2011-Sep-27 Tue	4.8	###	4.74	###	29,475,586	###	###	###	0.0
2011-Sep-26 Mon	###	###	4.58	###			###	###	0.0
2011-Sep-23 Fri	###	###	4.87	###	70,987,851	###	###	###	0.0
2011-Sep-22 Thu	5.53	5.58	###	5.46	56,553,857	###	37.7	37.7	###
2011-Sep-21 Wed	5.81	5.83	###	5.81	26,560,821	###	74.7	74.7	###
2011-Sep-20 Tue	5.87	###	5.74	5.77	12,974,956	37,238,123	26.1	26.1	0.4
2011-Sep-19 Mon	###	###	###	###			28.5	28.5	0.0
2011-Sep-16 Fri	6	###	###	###	48,501,847	0	76.9	76.9	0.0
2011-Sep-15 Thu	###	###	5.81	5.88	18,467,852	###	###	###	0.4
2011-Sep-14 Wed	###	###	5.81	5.88	16,353,884	###	###	###	0.4
2011-Sep-13 Tue	###	###	###	###	12,160,240	0	76.2	76.2	0.0
2011-Sep-12 Mon	###	###	###	###	21,829,678	0	###	###	0.0
2011-Sep-09 Fri	###	6.27	###	6.21			###	###	###
2011-Sep-08 Thu	6.25	6.26	###	###			###	###	0.0
2011-Sep-07 Wed	###	6.21	###	###			72.3	72.3	0.0
2011-Sep-06 Tue	5.89	###	5.88	###			###	###	0.0
2011-Sep-05 Mon	###	###	###	###	10,707,720	0	82.5	82.5	0.0
2011-Sep-02 Fri	###	###	###	###			32.8	32.8	0.0
2011-Sep-01 Thu	###	###	###	###	12,335,788	0	77.6	77.6	0.0
2011-Aug-31 Wed	###	###	5.86	###			68.5	68.5	0.0
2011-Aug-30 Tue	###	###	###	###			33.4	33.4	0.0
2011-Aug-29 Mon	5.82	###	5.81	###			72.2	72.2	0.0
2011-Aug-26 Fri	5.78	5.87	5.76	5.77	9,387,740	###	29.0	29.0	0.4
2011-Aug-25 Thu	5.85	5.87	###	5.8			28.1	28.1	0.4
2011-Aug-24 Wed	###	###	5.74	5.76			20.9	20.9	###
2011-Aug-23 Tue	5.72	5.84	###	5.83	13,578,659	39,649,684	###	###	###
2011-Aug-22 Mon	5.76	5.89	###	###	14,260,521	###	17.1	17.1	0.0
2011-Aug-19 Fri	5.8	5.88	###	5.75	14,259,559	###	36.9	36.9	###
2011-Aug-18 Thu	6.28	6.28	###	###	9,660,655	30,334,456	###	###	0.0
2011-Aug-17 Wed	###	6.24	###	6.24	7,410,781	###	75.7	75.7	0.4
2011-Aug-16 Tue	###	###	###	###			38.3	38.3	0.0
2011-Aug-15 Mon	###	###	###	###	9,925,051	0	###	###	0.0
2011-Aug-12 Fri	###	###	5.89	###			33.4	33.4	0.0
2011-Aug-11 Thu	5.54	5.88	5.54	5.79	16,725,929	95,505,054	83.8	83.8	###
2011-Aug-10 Wed	###	###	5.88	5.88	18,949,156	###	###	###	0.4
2011-Aug-09 Tue	5.25	5.75	###	5.74	37,746,273	###	###	###	0.4
2011-Aug-08 Mon	5.53	###	5.52	5.59	23,177,577	###	###	###	###
2011-Aug-05 Fri	5.76	5.82	###	5.74	27,041,176	78,689,822	###	###	0.4
2011-Aug-04 Thu	6.25	6.27	###	###			30.4	30.4	0.0
2011-Aug-03 Wed	6.24	6.27	###	6.21			36.5	36.5	###
2011-Aug-02 Tue	6.45	6.5	6.41	6.47			###	###	0.5
2011-Aug-01 Mon	6.4	6.56	###	6.51			###	###	###
2011-Jul-29 Fri	6.46	6.47	###	###			18.5	18.5	0.0
2011-Jul-28 Thu	6.43	6.5	6.41	6.46			###	###	###
2011-Jul-27 Wed	###	###	6.5	6.53			21.7	21.7	###
2011-Jul-26 Tue	###	6.74	###	###	22,680,726	76,434,046	22.3	22.3	0.0
2011-Jul-25 Mon	6.59	###	6.56	6.58	12,356,123	40,528,083	46.8	46.8	0.5
2011-Jul-22 Fri	###	###	6.57	###	19,280,824	###	###	###	0.0
2011-Jul-21 Thu	6.59	###	6.5	6.52	16,128,527	###	22.8	22.8	0.5
2011-Jul-20 Wed	6.46	6.57	6.46	6.53			73.0	73.0	###
2011-Jul-19 Tue	###	6.43	###	6.4	9,223,870	29,654,742	69.0	69.0	0.5
2011-Jul-18 Mon	6.41	6.44	###	6.4	4,736,279	###	34.1	34.1	0.5
2011-Jul-15 Fri	6.4	6.5	6.27	6.41			###	###	0.5
2011-Jul-14 Thu	6.42	6.52	###	6.42			75.4	75.4	0.5
2011-Jul-13 Wed	###	6.4	6.27	###			77.5	77.5	0.0
2011-Jul-12 Tue	6.42	6.45	6.27	6.28	9,384,244	###	###	###	0.4
2011-Jul-11 Mon	6.46	6.54	6.43	6.49			###	###	###
2011-Jul-08 Fri	6.46	6.53	6.45	6.53	17,582,580	114,110,944	69.5	69.5	###
2011-Jul-07 Thu	6.4	6.43	###	###			###	###	0.0
2011-Jul-06 Wed	6.45	6.48	6.42	6.43	20,993,746	###	###	###	###
2011-Jul-05 Tue	6.49	###	6.43	6.47			###	###	0.5
2011-Jul-04 Mon	6.48	6.49	6.43	6.48	16,565,259	107,011,573	###	###	0.5
2011-Jul-01 Fri	###	6.4	###	###	12,558,648	40,187,673	67.0	67.0	0.0
2011-Jun-30 Thu	6.26	###	6.21	###			###	###	0.0
2011-Jun-29 Wed	###	6.2	###	6.2			###	###	0.4
2011-Jun-28 Tue	###	###	###	###			18.8	18.8	0.0
2011-Jun-27 Mon	###	###	6	###			###	###	0.0
2011-Jun-24 Fri	###	6.2	###	###	18,451,878	57,200,821	###	###	0.0
2011-Jun-23 Thu	###	###	###	###	15,057,180	0	27.7	27.7	0.0
2011-Jun-22 Wed	6.23	6.24	###	###	10,003,572	31,211,144	15.4	15.4	0.0
2011-Jun-21 Tue	###	###	###	###			###	###	0.0
2011-Jun-20 Mon	###	###	6	###	7,467,954	###	###	###	0.0
2011-Jun-17 Fri	###	###	###	###	12,996,145	0	###	###	0.0
2011-Jun-16 Thu	6.25	6.27	###	###	25,350,275	###	###	###	0.0
2011-Jun-15 Wed	###	###	6.26	###	38,476,185	120,430,459	###	###	0.0
2011-Jun-14 Tue	6.25	###	###	6.26			###	###	0.4
2011-Jun-10 Fri	6.45	6.48	###	###			###	###	0.0
2011-Jun-09 Thu	###	6.47	###	###			###	###	0.0
2011-Jun-08 Wed	###	6.42	6.26	###			79.4	79.4	0.0
2011-Jun-07 Tue	###	###	###	6.23	18,524,527	0	28.9	28.9	0.4
2011-Jun-06 Mon	6.44	6.48	###	###			###	###	0.0
2011-Jun-03 Fri	6.53	###	###	6.46	15,657,673	0	27.5	27.5	###
2011-Jun-02 Thu	6.57	###	6.42	6.46	17,244,588	55,355,127	###	###	###
2011-Jun-01 Wed	6.49	6.77	6.45	###	27,559,248	182,166,629	89.6	89.6	0.0
2011-May-31 Tue	6.45	6.52	6.41	6.52			###	###	0.5
2011-May-30 Mon	6.43	6.46	###	6.4			31.9	31.9	0.5
2011-May-27 Fri	6.4	6.52	###	6.4	20,327,377	66,267,249	###	###	0.5
2011-May-26 Thu	###	###	6.27	###	9,769,955	###	23.8	23.8	0.0
2011-May-25 Wed	###	###	6.24	6.24			###	###	0.4
2011-May-24 Tue	###	###	6.2	6.29			33.1	33.1	###
2011-May-23 Mon	###	6.41	###	###	12,797,920	###	###	###	0.0
2011-May-20 Fri	6.46	6.48	6.41	6.44			30.5	30.5	0.5
2011-May-19 Thu	6.5	6.57	6.45	6.49			29.0	29.0	###
2011-May-18 Wed	6.28	6.4	6.25	###	12,154,257	76,875,675	###	###	0.0
2011-May-17 Tue	###	6.26	###	6.21			###	###	###
2011-May-16 Mon	6.22	6.24	###	###	6,426,248	###	###	###	0.0
2011-May-13 Fri	###	###	6.21	6.28			25.1	25.1	0.4
2011-May-12 Thu	6.4	6.41	6.27	6.27	9,808,440	###	20.8	20.8	0.4
2011-May-11 Wed	6.54	6.59	6.43	6.49			26.4	26.4	###
2011-May-10 Tue	###	6.47	###	6.42	13,927,756	###	83.7	83.7	0.5
2011-May-09 Mon	6.28	###	6.25	6.27	14,819,043	###	31.0	31.0	0.4
2011-May-06 Fri	6	###	###	###			###	###	0.0
2011-May-05 Thu	###	###	6	###	11,946,470	###	###	###	0.0
2011-May-04 Wed	6	###	###	###			###	###	0.0
2011-May-03 Tue	6	###	###	6	12,263,685	0	75.9	75.9	0.4
2011-May-02 Mon	###	6.24	###	###	10,750,675	###	###	###	0.0
2011-Apr-29 Fri	###	###	###	###	17,066,955	0	###	###	0.0
2011-Apr-28 Thu	6.51	6.53	###	###			###	###	0.0
2011-Apr-27 Wed	###	###	6.41	6.46	13,775,282	44,149,778	###	###	###
2011-Apr-21 Thu	###	6.5	###	6.49	10,173,580	###	80.3	80.3	###
2011-Apr-20 Wed	###	###	6.23	6.25			###	###	###
2011-Apr-19 Tue	6.29	###	6.23	6.23	10,936,284	34,066,524	###	###	0.4
2011-Apr-18 Mon	6.5	6.53	6.41	6.44	7,987,488	51,679,047	30.4	30.4	0.5
2011-Apr-15 Fri	6.55	###	6.48	6.48	7,069,849	###	###	###	0.5
2011-Apr-14 Thu	6.47	6.59	6.45	6.57	8,310,141	###	83.8	83.8	###
2011-Apr-13 Wed	6.42	###	6.41	6.53	8,186,287	26,237,049	###	###	###
2011-Apr-12 Tue	6.74	6.78	6.54	6.54	14,211,357	###	###	###	0.5
2011-Apr-11 Mon	6.78	6.84	6.76	6.79	8,608,540	58,538,072	71.6	71.6	0.5
2011-Apr-08 Fri	###	6.73	###	6.72	7,108,252	###	###	###	0.5
2011-Apr-07 Thu	6.7	6.74	###	###			36.6	36.6	0.0
2011-Apr-06 Wed	###	6.7	6.54	###	11,899,670	###	###	###	0.0
2011-Apr-05 Tue	###	6.71	###	6.7			74.4	74.4	0.5
2011-Apr-04 Mon	6.5	###	6.49	###	8,687,682	28,191,528	###	###	0.0
2011-Apr-01 Fri	6.4	6.48	###	6.47			###	###	0.5
2011-Mar-31 Thu	6.42	6.48	###	6.41	7,195,751	###	###	###	0.5
2011-Mar-30 Wed	###	6.44	###	###	6,993,944	###	69.5	69.5	0.0
2011-Mar-29 Tue	6.24	###	###	###			###	###	0.0
2011-Mar-28 Mon	###	###	6.23	6.28			29.2	29.2	0.4
2011-Mar-25 Fri	6.23	###	###	6.28			68.2	68.2	0.4
2011-Mar-24 Thu	6	###	###	###			###	###	0.0
2011-Mar-23 Wed	###	###	5.85	5.87			###	###	###
2011-Mar-22 Tue	###	###	5.83	5.88	10,101,680	###	###	###	0.4
2011-Mar-21 Mon	###	###	###	###			62.4	62.4	0.0
2011-Mar-18 Fri	5.88	###	5.78	###	10,730,428	###	###	###	0.0
2011-Mar-17 Thu	###	5.79	5.52	###			66.6	66.6	0.0
2011-Mar-16 Wed	5.79	###	5.72	5.74			13.6	13.6	0.4
2011-Mar-15 Tue	5.75	5.89	5.52	###			###	###	0.0
2011-Mar-14 Mon	5.83	5.84	###	5.8			###	###	0.4
2011-Mar-11 Fri	###	###	5.84	5.88	21,682,959	63,314,240	30.2	30.2	0.4
2011-Mar-10 Thu	###	###	###	###	25,720,325	0	###	###	0.0
2011-Mar-09 Wed	6.45	6.45	###	###			###	###	0.0
2011-Mar-08 Tue	6.49	6.49	###	6.4			22.4	22.4	0.5
2011-Mar-07 Mon	6.55	###	6.47	6.47			31.4	31.4	0.5
2011-Mar-04 Fri	6.54	###	6.54	###	10,551,972	34,504,948	###	###	0.0
2011-Mar-03 Thu	6.47	6.53	6.42	6.48	16,549,756	107,159,670	66.7	66.7	0.5
2011-Mar-02 Wed	6.5	6.53	###	6.42			26.5	26.5	0.5
2011-Mar-01 Tue	6.76	6.76	6.56	6.56	8,220,279	54,747,058	###	###	0.5
2011-Feb-28 Mon	6.78	6.8	###	###	8,273,041	###	###	###	0.0
2011-Feb-25 Fri	6.48	6.51	6.47	6.5			###	###	0.5
2011-Feb-24 Thu	6.5	6.52	6.45	6.46	5,982,157	38,794,288	###	###	###
2011-Feb-23 Wed	6.45	6.57	6.43	6.54			78.5	78.5	0.5
2011-Feb-22 Tue	###	###	6.47	6.51			27.9	27.9	###
2011-Feb-21 Mon	6.76	6.84	###	6.71			38.0	38.0	###
2011-Feb-18 Fri	6.88	###	6.84	6.88	11,874,880	40,612,089	###	###	###
2011-Feb-17 Thu	6.89	###	6.82	6.87			34.7	34.7	###
2011-Feb-16 Wed	6.88	6.88	6.8	6.86			###	###	0.5
2011-Feb-15 Tue	###	###	6.82	###			###	###	0.0
2011-Feb-14 Mon	6.78	6.87	6.78	6.87	9,738,551	###	###	###	###
2011-Feb-11 Fri	6.7	6.77	###	6.72	10,714,057	36,267,082	###	###	0.5
2011-Feb-10 Thu	###	6.73	###	6.7			76.7	76.7	0.5
2011-Feb-09 Wed	6.72	6.76	###	6.7			37.8	37.8	0.5
2011-Feb-08 Tue	6.71	6.74	###	###			34.4	34.4	0.0
2011-Feb-07 Mon	###	6.71	###	###			71.2	71.2	0.0
2011-Feb-04 Fri	###	6.73	###	###			69.5	69.5	0.0
2011-Feb-03 Thu	###	###	6.59	###	5,043,250	###	###	###	0.0
2011-Feb-02 Wed	6.52	###	6.51	###			###	###	0.0
2011-Feb-01 Tue	6.45	6.46	###	6.41	8,177,287	###	27.8	27.8	0.5
2011-Jan-31 Mon	6.44	6.44	###	###			###	###	0.0
2011-Jan-28 Fri	6.57	###	6.45	6.49			###	###	###
2011-Jan-27 Thu	6.7	6.74	6.57	6.57			19.6	19.6	###
2011-Jan-25 Tue	6.71	6.72	###	###	15,864,040	53,303,174	###	###	0.0
2011-Jan-24 Mon	6.57	###	6.52	###	16,960,770	###	###	###	0.0
2011-Jan-21 Fri	###	6.73	###	6.49	32,724,451	110,117,777	###	###	###
2011-Jan-20 Thu	6.81	6.85	###	###			17.7	17.7	0.0
2011-Jan-19 Wed	###	###	###	###			19.4	19.4	0.0
2011-Jan-18 Tue	6.75	7.27	6.74	7.27			96.2	96.2	###
2011-Jan-17 Mon	6.88	6.88	###	6.73			22.0	22.0	###
2011-Jan-14 Fri	6.77	6.85	6.75	6.85	5,193,849	35,318,173	###	###	###
2011-Jan-13 Thu	6.82	6.85	6.77	6.82			58.6	58.6	0.5
2011-Jan-12 Wed	6.54	6.74	6.53	6.72	7,960,455	###	###	###	0.5
2011-Jan-11 Tue	6.52	6.53	6.45	6.49			###	###	###
2011-Jan-10 Mon	6.53	6.55	6.48	6.55			###	###	0.5
2011-Jan-07 Fri	6.55	###	6.48	6.57			###	###	###
2011-Jan-06 Thu	6.43	###	6.41	###	10,018,159	###	###	###	0.0
2011-Jan-05 Wed	6.42	6.44	###	6.4			###	###	0.5
2011-Jan-04 Tue	###	###	6.45	6.45			###	###	###
2010-Dec-31 Fri	6.77	6.78	6.47	6.54			###	###	0.5
2010-Dec-30 Thu	6.75	6.81	6.73	6.79			###	###	0.5
2010-Dec-29 Wed	6.75	6.79	6.7	6.72			26.1	26.1	0.5
2010-Dec-24 Fri	6.72	6.79	6.71	6.73	4,954,577	###	###	###	###
2010-Dec-23 Thu	6.83	6.89	6.75	6.76			###	###	0.5
2010-Dec-22 Wed	6.78	6.86	6.75	6.83			###	###	0.5
2010-Dec-21 Tue	6.73	6.78	6.7	6.75			###	###	0.5
2010-Dec-20 Mon	6.78	6.78	###	###			###	###	0.0
2010-Dec-17 Fri	6.74	6.78	6.71	6.78			###	###	0.5
2010-Dec-16 Thu	6.76	6.76	###	6.72	4,759,480	16,087,042	###	###	0.5
2010-Dec-15 Wed	6.78	6.8	6.7	6.78	7,637,444	51,552,747	68.7	68.7	0.5
2010-Dec-14 Tue	6.7	6.76	###	6.76	6,915,774	###	###	###	0.5
2010-Dec-13 Mon	###	###	6.59	###	5,287,450	17,422,147	78.2	78.2	0.0
2010-Dec-10 Fri	6.57	###	6.51	6.54			33.8	33.8	0.5
2010-Dec-09 Thu	6.52	###	6.52	6.57	8,599,923	28,035,748	###	###	###
2010-Dec-08 Wed	###	###	6.49	6.51			###	###	###
2010-Dec-07 Tue	6.55	6.58	6.46	6.56			67.2	67.2	0.5
2010-Dec-06 Mon	6.5	6.55	6.48	6.52			###	###	0.5
2010-Dec-03 Fri	6.49	6.53	6.41	6.5			###	###	0.5
2010-Dec-02 Thu	6.5	6.52	6.41	6.41	11,673,124	75,466,746	22.5	22.5	0.5
2010-Dec-01 Wed	6.26	###	6.21	###	8,749,673	###	###	###	0.0
2010-Nov-30 Tue	6.48	6.5	###	###	9,654,820	###	20.2	20.2	0.0
2010-Nov-29 Mon	###	###	6.45	6.54			###	###	0.5
2010-Nov-26 Fri	###	6.78	6.59	###	8,966,150	###	###	###	0.0
2010-Nov-25 Thu	6.52	###	6.5	###	9,480,840	###	###	###	0.0
2010-Nov-24 Wed	6.28	6.45	6.25	6.45	13,630,150	86,551,452	83.6	83.6	###
2010-Nov-23 Tue	###	###	6.4	6.4	13,471,845	###	15.6	15.6	0.5
2010-Nov-22 Mon	6.77	6.87	###	###	30,801,652	105,803,674	20.0	20.0	0.0
2010-Nov-19 Fri	6.82	6.87	6.59	6.7			23.7	23.7	0.5
2010-Nov-18 Thu	6.59	6.76	6.54	6.73	15,090,279	100,350,355	80.4	80.4	###
2010-Nov-17 Wed	###	###	6.56	6.58	19,299,124	63,301,126	###	###	0.5
2010-Nov-16 Tue	6.8	6.83	6.7	6.78			38.1	38.1	0.5
2010-Nov-15 Mon	6.77	6.87	6.71	6.75			###	###	0.5
2010-Nov-12 Fri	6.75	###	6.74	6.86	9,596,275	32,339,446	###	###	0.5
2010-Nov-11 Thu	###	6.83	###	6.8			###	###	0.5
2010-Nov-10 Wed	6.73	6.85	6.56	###			23.9	23.9	0.0
2010-Nov-09 Tue	6.73	6.86	6.7	6.76			72.9	72.9	0.5
2010-Nov-08 Mon	6.86	###	6.78	6.79			###	###	0.5
2010-Nov-05 Fri	6.86	###	6.8	6.82			29.3	29.3	0.5
2010-Nov-04 Thu	###	6.7	6.58	###	15,743,252	###	###	###	0.0
2010-Nov-03 Wed	6.46	6.52	6.41	6.49	6,658,658	43,048,223	###	###	###
2010-Nov-02 Tue	###	6.42	6.24	6.42			###	###	0.5
2010-Nov-01 Mon	6.23	###	6.23	###	6,772,282	21,095,658	###	###	0.0
2010-Oct-29 Fri	6.24	###	###	6.25			###	###	###
2010-Oct-28 Thu	###	6.4	###	###	11,901,671	38,085,347	16.6	16.6	0.0
2010-Oct-27 Wed	###	###	6.26	6.28			9.4	9.4	0.4
2010-Oct-26 Tue	6.59	6.73	6.56	6.58			###	###	0.5
2010-Oct-25 Mon	###	6.57	###	6.55	8,619,343	28,314,541	82.6	82.6	0.5
2010-Oct-22 Fri	###	6.42	###	###	12,099,686	###	88.7	88.7	0.0
2010-Oct-21 Thu	###	###	###	###			69.5	69.5	0.0
2010-Oct-20 Wed	6.22	6.25	###	6.2	27,071,578	84,598,681	###	###	0.4
2010-Oct-19 Tue	6.4	6.46	###	###	10,086,128	###	32.4	32.4	0.0
2010-Oct-18 Mon	6.45	6.48	6.29	###			21.6	21.6	0.0
2010-Oct-15 Fri	###	6.46	6.29	6.41	11,275,740	71,882,842	###	###	0.5
2010-Oct-14 Thu	6.54	###	###	###	20,275,649	0	###	###	0.0
2010-Oct-13 Wed	###	6.53	###	###	25,932,759	84,670,458	###	###	0.0
2010-Oct-12 Tue	###	6.2	###	6	16,726,946	###	###	###	0.4
2010-Oct-11 Mon	###	6.28	###	6.25			###	###	###
2010-Oct-08 Fri	5.53	5.8	5.52	5.8			90.7	90.7	0.4
2010-Oct-07 Thu	5.48	5.54	5.44	5.53			73.7	73.7	###
2010-Oct-06 Wed	###	5.46	###	5.45			###	###	###
2010-Oct-05 Tue	5.25	5.29	###	5.24			###	###	0.4
2010-Oct-04 Mon	5.28	###	5.21	###			79.2	79.2	0.0
2010-Oct-01 Fri	5.24	5.27	5.22	5.27	9,089,345	###	76.8	76.8	###
2010-Sep-30 Thu	5.21	5.25	###	5.21			76.1	76.1	0.4
2010-Sep-29 Wed	5.21	5.23	###	###	7,487,853	###	###	###	0.0
2010-Sep-28 Tue	###	5.21	###	###			###	###	0.0
2010-Sep-27 Mon	###	###	###	###			###	###	0.0
2010-Sep-24 Fri	###	###	###	###			83.6	83.6	0.0
2010-Sep-23 Thu	###	###	###	###	8,462,623	0	73.5	73.5	0.0
2010-Sep-22 Wed	4.86	###	4.86	###			###	###	0.0
2010-Sep-21 Tue	###	5	4.85	4.85	5,920,988	###	###	###	###
2010-Sep-20 Mon	4.85	###	4.84	4.88	7,001,655	###	###	###	0.3
2010-Sep-17 Fri	4.87	###	4.83	4.84			###	###	0.3
2010-Sep-16 Thu	###	###	4.85	4.86	15,360,079	###	14.7	14.7	0.3
2010-Sep-15 Wed	###	###	###	###			65.9	65.9	0.0
2010-Sep-14 Tue	###	###	###	###			71.9	71.9	0.0
2010-Sep-13 Mon	###	###	###	###			###	###	0.0
2010-Sep-10 Fri	###	###	4.8	4.81	9,917,726	23,802,542	###	###	###
2010-Sep-09 Thu	###	###	###	###	10,584,046	0	###	###	0.0
2010-Sep-08 Wed	4.85	###	4.83	4.88			###	###	0.3
2010-Sep-07 Tue	###	###	4.86	###	20,665,042	50,216,052	###	###	0.0
2010-Sep-06 Mon	4.89	###	4.87	###			###	###	0.0
2010-Sep-03 Fri	###	###	4.75	4.8			###	###	0.3
2010-Sep-02 Thu	###	###	4.85	4.89			17.5	17.5	###
2010-Sep-01 Wed	4.74	###	4.73	###			###	###	0.0
2010-Aug-31 Tue	###	4.74	###	###	11,534,882	27,337,670	75.5	75.5	0.0
2010-Aug-30 Mon	###	4.75	###	4.71			70.9	70.9	###
2010-Aug-27 Fri	4.46	4.58	4.41	4.58	13,825,981	62,147,784	###	###	0.3
2010-Aug-26 Thu	###	4.58	###	4.5			###	###	###
2010-Aug-25 Wed	4.42	4.48	###	###	9,546,725	###	23.3	23.3	0.0
2010-Aug-24 Tue	4.58	4.59	4.49	4.5	6,518,855	###	###	###	###
2010-Aug-23 Mon	###	4.73	###	###	5,304,970	12,546,254	###	###	0.0
2010-Aug-20 Fri	4.58	###	4.55	###	7,699,247	17,515,786	81.9	81.9	0.0
2010-Aug-19 Thu	###	4.72	###	###	7,379,024	###	24.7	24.7	0.0
2010-Aug-18 Wed	###	4.75	###	###			80.1	80.1	0.0
2010-Aug-17 Tue	4.48	4.57	4.44	4.56			###	###	0.3
2010-Aug-16 Mon	4.4	4.53	###	4.49	5,262,648	###	###	###	###
2010-Aug-13 Fri	###	4.47	4.29	4.44	9,520,980	###	82.3	82.3	0.3
2010-Aug-12 Thu	###	###	4.28	###	14,631,683	###	70.9	70.9	0.0
2010-Aug-11 Wed	4.56	4.58	4.45	4.49			###	###	###
2010-Aug-10 Tue	###	###	4.49	4.59	10,587,552	23,769,054	38.2	38.2	0.3
2010-Aug-09 Mon	4.43	###	4.42	###	8,930,741	###	###	###	0.0
2010-Aug-06 Fri	###	4.54	###	4.49	9,180,226	###	83.7	83.7	###
2010-Aug-05 Thu	###	4.42	###	4.4	5,619,027	12,418,049	74.4	74.4	0.3
2010-Aug-04 Wed	###	4.42	###	###	6,256,585	13,827,052	23.1	23.1	0.0
2010-Aug-03 Tue	4.48	4.5	###	###	8,911,742	###	###	###	0.0
2010-Aug-02 Mon	###	4.42	###	4.4	4,592,849	###	76.4	76.4	0.3
2010-Jul-30 Fri	###	###	4.28	4.29	7,046,343	15,079,174	18.6	18.6	###
2010-Jul-29 Thu	4.28	###	4.26	###			###	###	0.0
2010-Jul-28 Wed	4.24	###	4.22	###			###	###	0.0
2010-Jul-27 Tue	###	4.4	4.23	4.27	8,471,329	36,553,784	18.1	18.1	###
2010-Jul-26 Mon	4.28	###	4.26	###	13,239,055	28,199,187	###	###	0.0
2010-Jul-23 Fri	###	4.22	###	4.21	9,617,625	20,293,188	75.7	75.7	###
2010-Jul-22 Thu	###	###	###	###			###	###	0.0
2010-Jul-21 Wed	4.24	4.27	###	###			###	###	0.0
2010-Jul-20 Tue	###	###	###	###	6,720,480	0	###	###	0.0
2010-Jul-19 Mon	###	###	###	###			89.1	89.1	0.0
2010-Jul-16 Fri	###	###	4	###	14,518,485	29,036,970	14.6	14.6	0.0
2010-Jul-15 Thu	###	###	###	4.2	11,330,923	0	8.0	8.0	###
2010-Jul-14 Wed	###	4.43	###	###	11,070,723	24,521,651	68.0	68.0	0.0
2010-Jul-13 Tue	###	###	4.25	4.26			13.0	13.0	0.3
2010-Jul-12 Mon	4.45	4.5	4.42	4.46			68.1	68.1	0.3
2010-Jul-09 Fri	4.43	4.44	###	4.43	6,124,923	13,597,329	65.2	65.2	###
2010-Jul-08 Thu	4.26	###	4.26	###			###	###	0.0
2010-Jul-07 Wed	###	4.24	###	###			38.5	38.5	0.0
2010-Jul-06 Tue	###	###	###	###	9,128,254	0	###	###	0.0
2010-Jul-05 Mon	###	###	###	###			22.6	22.6	0.0
2010-Jul-02 Fri	###	###	###	###			21.1	21.1	0.0
2010-Jul-01 Thu	###	###	###	4			19.0	19.0	0.3
2010-Jun-30 Wed	###	###	###	###	20,794,442	0	###	###	0.0
2010-Jun-29 Tue	###	4.48	###	###	6,407,059	###	###	###	0.0
2010-Jun-28 Mon	###	4.45	4.28	4.42	8,634,970	37,691,644	###	###	0.3
2010-Jun-25 Fri	4.48	4.49	###	###			###	###	0.0
2010-Jun-24 Thu	4.59	###	4.47	4.54	13,648,878	30,505,242	29.7	29.7	0.3
2010-Jun-23 Wed	4.45	4.5	4.41	4.43			39.2	39.2	###
2010-Jun-22 Tue	4.57	4.58	4.48	4.5	6,407,278	###	28.0	28.0	###
2010-Jun-21 Mon	4.46	4.59	4.45	4.57			###	###	###
2010-Jun-18 Fri	4.26	###	4.26	###			82.5	82.5	0.0
2010-Jun-17 Thu	###	###	4.27	###			73.6	73.6	0.0
2010-Jun-16 Wed	4.22	4.28	4.22	4.27	6,614,075	###	###	###	###
2010-Jun-15 Tue	###	###	###	###	6,714,874	0	###	###	0.0
2010-Jun-11 Fri	###	###	###	###	8,526,487	0	75.4	75.4	0.0
2010-Jun-10 Thu	###	###	3.88	###	9,443,525	###	74.5	74.5	0.0
2010-Jun-09 Wed	###	###	3.83	###			###	###	0.0
2010-Jun-08 Tue	3.88	###	3.88	###	15,315,081	29,711,257	70.7	70.7	0.0
2010-Jun-07 Mon	###	###	3.86	3.88	13,691,382	###	24.6	24.6	0.3
2010-Jun-04 Fri	###	###	###	###			###	###	0.0
2010-Jun-03 Thu	###	4.27	###	4.25	12,973,552	###	###	###	###
2010-Jun-02 Wed	###	###	###	###			###	###	0.0
2010-Jun-01 Tue	###	###	###	###			74.9	74.9	0.0
2010-May-31 Mon	###	###	4	###	10,101,240	20,202,480	###	###	0.0
2010-May-28 Fri	4.23	4.24	###	###	20,736,258	###	###	###	0.0
2010-May-27 Thu	3.85	4	###	4			###	###	0.3
2010-May-26 Wed	###	3.8	3.58	3.78	15,108,242	###	###	###	0.3
2010-May-25 Tue	###	###	3.44	3.44	11,633,777	###	15.3	15.3	0.2
2010-May-24 Mon	3.8	3.8	###	3.72			###	###	0.3
2010-May-21 Fri	###	3.74	3.28	3.72			###	###	0.3
2010-May-20 Thu	3.8	3.84	3.53	3.57			###	###	0.3
2010-May-19 Wed	###	###	3.8	3.87			26.2	26.2	###
2010-May-18 Tue	###	###	###	###	8,668,849	0	###	###	0.0
2010-May-17 Mon	4.24	4.24	4	###	11,379,320	###	13.6	13.6	0.0
2010-May-14 Fri	###	###	4.26	###			30.3	30.3	0.0
2010-May-13 Thu	###	###	4.27	###	5,758,928	###	###	###	0.0
2010-May-12 Wed	4.2	###	###	4.2	6,790,573	0	###	###	###
2010-May-11 Tue	4.45	4.48	###	###			11.7	11.7	0.0
2010-May-10 Mon	###	###	4.23	###			62.3	62.3	0.0
2010-May-07 Fri	4	###	###	###			###	###	0.0
2010-May-06 Thu	###	###	###	4.21			19.9	19.9	###
2010-May-05 Wed	###	4.42	3.85	###			96.1	96.1	0.0
2010-May-04 Tue	4.4	4.41	###	###	17,773,945	39,191,548	9.7	9.7	0.0
2010-May-03 Mon	4.42	4.45	###	###			###	###	0.0
2010-Apr-30 Fri	4.78	4.8	4.58	4.58	15,892,151	74,534,188	11.3	11.3	0.3
2010-Apr-29 Thu	4.75	4.85	4.7	4.73			###	###	0.3
2010-Apr-28 Wed	4.78	4.87	4.74	4.84			78.0	78.0	0.3
2010-Apr-27 Tue	###	###	4.86	4.89			15.7	15.7	###
2010-Apr-23 Fri	###	###	###	###			22.8	22.8	0.0
2010-Apr-22 Thu	5.27	5.27	###	###	75,500,284	198,943,248	11.0	11.0	0.0
2010-Apr-21 Wed	5.26	###	5.24	5.26			###	###	0.4
2010-Apr-20 Tue	###	5.22	###	###			###	###	0.0
2010-Apr-19 Mon	5.24	5.24	###	###	12,864,724	33,705,576	14.3	14.3	0.0
2010-Apr-16 Fri	5.4	5.41	5.28	###			27.1	27.1	0.0
2010-Apr-15 Thu	5.4	5.44	###	###			35.8	35.8	0.0
2010-Apr-14 Wed	5.27	###	5.25	###	12,475,724	32,748,775	77.1	77.1	0.0
2010-Apr-13 Tue	5.29	5.4	###	5.21	15,851,922	42,800,189	30.1	30.1	0.4
2010-Apr-12 Mon	###	###	###	5.25	20,047,749	0	###	###	0.4
2010-Apr-09 Fri	###	###	###	###			###	###	0.0
2010-Apr-08 Thu	###	###	###	5			###	###	0.4
2010-Apr-07 Wed	###	###	###	###			30.0	30.0	0.0
2010-Apr-06 Tue	###	###	5	###			###	###	0.0
2010-Apr-01 Thu	###	###	###	###			67.7	67.7	0.0
2010-Mar-31 Wed	###	###	###	###			14.1	14.1	0.0
2010-Mar-30 Tue	4.86	###	4.86	###	11,593,187	28,171,444	###	###	0.0
2010-Mar-29 Mon	4.84	4.85	4.76	4.82					0.3
2010-Mar-26 Fri	4.76	4.8	4.72	4.8	5,502,420	###	75.4	75.4	0.3
2010-Mar-25 Thu	4.81	4.84	4.77	4.78			###	###	###
2010-Mar-24 Wed	###	###	4.81	4.81	5,259,186	12,648,342	21.6	21.6	###
2010-Mar-23 Tue	4.82	4.84	4.78	4.79			27.8	27.8	0.3
2010-Mar-22 Mon	4.84	4.85	4.75	4.75			22.5	22.5	###
2010-Mar-19 Fri	4.89	###	4.85	4.85	4,783,359	11,599,645	###	###	###
2010-Mar-18 Thu	###	###	4.89	###			###	###	0.0
2010-Mar-17 Wed	###	###	4.88	###	4,740,543	11,566,924	67.5	67.5	0.0
2010-Mar-16 Tue	4.81	###	4.81	4.88			###	###	0.3
2010-Mar-15 Mon	###	###	4.79	4.79			###	###	0.3
2010-Mar-12 Fri	###	5	4.89	###			70.8	70.8	0.0
2010-Mar-11 Thu	4.85	###	4.81	###			###	###	0.0
2010-Mar-10 Wed	4.81	4.85	4.77	4.82	11,829,575	56,900,255	###	###	0.3
2010-Mar-09 Tue	4.87	4.87	4.73	4.84	12,235,287	58,729,377	###	###	0.3
2010-Mar-08 Mon	###	###	4.84	4.87	9,342,925	22,609,878	23.5	23.5	0.3
2010-Mar-05 Fri	4.87	###	4.77	4.78	69,248,351	###	16.4	16.4	###
2010-Mar-04 Thu	###	###	4.76	4.88			###	###	0.3
2010-Mar-03 Wed	4.75	###	4.73	4.85			82.4	82.4	###
2010-Mar-02 Tue	4.75	4.75	###	4.7			###	###	0.3
2010-Mar-01 Mon	4.7	4.76	###	4.7			###	###	0.3
2010-Feb-26 Fri	###	###	4.57	###			###	###	0.0
2010-Feb-25 Thu	4.77	4.78	4.57	4.58			###	###	0.3
2010-Feb-24 Wed	4.77	4.81	###	4.7	11,462,856	###	24.2	24.2	0.3
2010-Feb-23 Tue	###	###	4.76	4.84			21.3	21.3	0.3
2010-Feb-22 Mon	###	###	4.85	###			###	###	0.0
2010-Feb-19 Fri	###	###	4.81	4.89	7,483,023	17,996,670	17.6	17.6	###
2010-Feb-18 Thu	###	5.2	4.84	###	7,725,040	###	8.8	8.8	0.0
2010-Feb-17 Wed	###	5.2	###	###			###	###	0.0
2010-Feb-16 Tue	###	###	###	###	6,645,379	0	85.5	85.5	0.0
2010-Feb-15 Mon	###	###	4.84	4.88	2,889,326	###	###	###	0.3
2010-Feb-12 Fri	###	###	4.87	###	9,574,421	###	###	###	0.0
2010-Feb-11 Thu	###	4.78	###	4.75			###	###	###
2010-Feb-10 Wed	4.74	4.81	###	###			###	###	0.0
2010-Feb-09 Tue	4.5	###	4.46	###			###	###	0.0
2010-Feb-08 Mon	4.59	###	4.55	4.56			31.7	31.7	0.3
2010-Feb-05 Fri	4.49	###	4.47	4.51	10,610,149	23,713,683	73.7	73.7	0.3
2010-Feb-04 Thu	###	###	4.76	4.77			14.6	14.6	###
2010-Feb-03 Wed	4.83	###	4.8	###	12,898,625	###	###	###	0.0
2010-Feb-02 Tue	4.51	4.71	4.5	###			###	###	0.0
2010-Feb-01 Mon	4.5	4.56	###	4.4	7,116,581	###	40.5	40.5	0.3
2010-Jan-29 Fri	4.53	4.55	4.42	4.53	9,198,283	###	80.2	80.2	###
2010-Jan-28 Thu	4.47	###	4.47	###			90.9	90.9	0.0
2010-Jan-27 Wed	###	###	4.42	4.54			###	###	0.3
2010-Jan-25 Mon	4.7	###	###	4.79	6,355,329	0	77.1	77.1	0.3
2010-Jan-22 Fri	4.8	4.82	4.7	4.81			###	###	###
2010-Jan-21 Thu	###	###	###	###			###	###	0.0
2010-Jan-20 Wed	5.27	###	###	###			19.6	19.6	0.0
2010-Jan-19 Tue	###	###	###	###			###	###	0.0
2010-Jan-18 Mon	###	###	5.26	5.29			20.8	20.8	0.4
2010-Jan-15 Fri	5.45	5.52	###	###			25.6	25.6	0.0
2010-Jan-14 Thu	5.2	###	5.2	5.28	6,033,570	15,687,282	80.8	80.8	0.4
2010-Jan-13 Wed	###	###	###	###			###	###	0.0
2010-Jan-12 Tue	###	###	###	5.21			###	###	0.4
2010-Jan-11 Mon	###	###	###	5.29			84.0	84.0	0.4
2010-Jan-08 Fri	###	###	5	###			16.0	16.0	0.0
2010-Jan-07 Thu	###	5.57	###	###	15,908,278	44,304,554	13.4	13.4	0.0
2010-Jan-06 Wed	###	5.22	###	5.2	18,402,842	###	###	###	###
2010-Jan-05 Tue	4.57	###	4.55	###			###	###	0.0
2010-Jan-04 Mon	4.44	4.5	4.43	4.49	2,410,585	###	###	###	###
2009-Dec-31 Thu	###	4.48	###	4.44	2,655,220	###	###	###	0.3
2009-Dec-30 Wed	###	4.4	###	###	1,821,489	4,007,275	###	###	0.0
2009-Dec-29 Tue	###	4.4	###	###			###	###	0.0
2009-Dec-24 Thu	###	4.4	###	###	1,298,385	2,856,447	###	###	0.0
2009-Dec-23 Wed	###	###	###	###	1,684,646	0	62.4	62.4	0.0
2009-Dec-22 Tue	###	###	###	###			67.9	67.9	0.0
2009-Dec-21 Mon	###	###	###	###	3,619,889	0	77.4	77.4	0.0
2009-Dec-18 Fri	4.25	4.28	4.22	4.26	3,374,378	###	###	###	0.3
2009-Dec-17 Thu	4.41	4.41	4.29	###			###	###	0.0
2009-Dec-16 Wed	###	4.4	###	###	3,741,179	###	###	###	0.0
2009-Dec-15 Tue	###	###	###	###	4,737,353	0	68.7	68.7	0.0
2009-Dec-14 Mon	4.29	###	4.27	###	3,989,283	###	###	###	0.0
2009-Dec-11 Fri	4.2	4.28	###	4.27	5,445,120	11,652,556	###	###	###
2009-Dec-10 Thu	###	4.23	###	###			###	###	0.0
2009-Dec-09 Wed	###	4.22	###	###	4,253,079	###	###	###	0.0
2009-Dec-08 Tue	4.23	4.24	###	4.21			###	###	###
2009-Dec-07 Mon	###	4.44	###	4.26			###	###	0.3
2009-Dec-04 Fri	###	###	4.24	4.29	4,662,880	###	###	###	###
2009-Dec-03 Thu	###	4.4	4.29	4.4	7,984,886	34,694,329	###	###	0.3
2009-Dec-02 Wed	###	###	4.24	###			69.2	69.2	0.0
2009-Dec-01 Tue	4.22	4.28	###	4.27	3,443,229	###	78.8	78.8	###
2009-Nov-30 Mon	###	4.23	###	4.21			###	###	###
2009-Nov-27 Fri	###	###	###	###	6,024,050	0	79.7	79.7	0.0
2009-Nov-26 Thu	4.28	4.29	###	###	2,552,647	5,475,427	###	###	0.0
2009-Nov-25 Wed	###	###	###	4.25	5,532,326	0	###	###	###
2009-Nov-24 Tue	###	###	###	###			13.0	13.0	0.0
2009-Nov-23 Mon	4.22	4.28	4.2	4.25			71.2	71.2	###
2009-Nov-20 Fri	4.26	4.26	###	4.22			###	###	###
2009-Nov-19 Thu	###	###	4.26	###	4,594,985	###	74.0	74.0	0.0
2009-Nov-18 Wed	4.25	###	4.23	###			79.5	79.5	0.0
2009-Nov-17 Tue	4.27	###	4.2	4.23	7,453,741	15,652,856	###	###	0.3
2009-Nov-16 Mon	###	4.25	###	4.25			###	###	###
2009-Nov-13 Fri	###	###	###	###	3,559,155	0	###	###	0.0
2009-Nov-12 Thu	###	###	###	###	4,684,989	0	###	###	0.0
2009-Nov-11 Wed	###	###	###	###			84.2	84.2	0.0
2009-Nov-10 Tue	###	###	###	###	4,745,252	0	71.1	71.1	0.0
2009-Nov-09 Mon	3.85	###	3.82	###	3,769,451	7,199,651	69.9	69.9	0.0
2009-Nov-06 Fri	3.75	3.85	3.73	3.82	4,243,526	###	###	###	0.3
2009-Nov-05 Thu	3.73	3.75	###	###			33.7	33.7	0.0
2009-Nov-04 Wed	3.73	3.75	###	3.71			34.2	34.2	###
2009-Nov-03 Tue	3.75	3.78	3.72	3.72	2,296,553	8,612,073	###	###	0.3
2009-Nov-02 Mon	3.71	3.76	###	3.72			65.9	65.9	0.3
2009-Oct-30 Fri	3.83	###	3.83	3.85	6,601,872	12,642,584	68.6	68.6	0.3
2009-Oct-29 Thu	3.74	3.77	###	3.71	4,958,244	9,346,289	50.5	50.5	###
2009-Oct-28 Wed	###	###	3.78	3.81			###	###	0.3
2009-Oct-27 Tue	###	###	3.87	###			45.2	45.2	0.0
2009-Oct-26 Mon	4	###	###	###	1,538,274	0	###	###	0.0
2009-Oct-23 Fri	###	###	4	###			###	###	0.0
2009-Oct-22 Thu	###	###	###	###			###	###	0.0
2009-Oct-21 Wed	###	###	###	###			###	###	0.0
2009-Oct-20 Tue	###	###	###	###	6,541,050	0	###	###	0.0
2009-Oct-19 Mon	###	###	###	###			###	###	0.0
2009-Oct-16 Fri	###	###	###	###	6,437,681	0	81.4	81.4	0.0
2009-Oct-15 Thu	###	###	###	###	8,829,856	0	###	###	0.0
2009-Oct-14 Wed	###	###	3.85	###			###	###	0.0
2009-Oct-13 Tue	###	###	3.84	###	7,883,858	###	###	###	0.0
2009-Oct-12 Mon	3.83	###	3.82	###			82.0	82.0	0.0
2009-Oct-09 Fri	3.77	3.82	3.73	3.77	4,499,680	###	###	###	###
2009-Oct-08 Thu	3.75	3.75	###	3.74			27.7	27.7	0.3
2009-Oct-07 Wed	3.52	3.74	3.51	3.71	12,786,344	###	###	###	###
2009-Oct-06 Tue	###	###	###	3.4	14,937,243	0	###	###	0.2
2009-Oct-05 Mon	###	###	3.59	3.59			###	###	###
2009-Oct-02 Fri	3.56	###	3.55	###	8,368,729	###	###	###	0.0
2009-Oct-01 Thu	3.78	3.81	###	###			###	###	0.0
2009-Sep-30 Wed	3.83	3.86	3.71	3.82			###	###	0.3
2009-Sep-29 Tue	###	4	3.82	###			32.5	32.5	0.0
2009-Sep-28 Mon	###	###	3.85	###	7,116,554	###	32.0	32.0	0.0
2009-Sep-25 Fri	###	###	###	###			28.9	28.9	0.0
2009-Sep-24 Thu	###	4.2	###	###			###	###	0.0
2009-Sep-23 Wed	4.26	###	###	4.21	7,773,485	0	24.9	24.9	###
2009-Sep-22 Tue	###	4.25	###	4.24			80.6	80.6	0.3
2009-Sep-21 Mon	###	4.2	###	4.2			85.2	85.2	###
2009-Sep-18 Fri	###	###	###	###	10,383,782	0	20.0	20.0	0.0
2009-Sep-17 Thu	4.2	4.24	###	###			###	###	0.0
2009-Sep-16 Wed	4.2	4.26	###	###			26.8	26.8	0.0
2009-Sep-15 Tue	4.2	4.23	###	###			###	###	0.0
2009-Sep-14 Mon	4.24	4.24	###	###	3,974,922	###	###	###	0.0
2009-Sep-11 Fri	4.29	4.29	4.21	4.25			27.4	27.4	###
2009-Sep-10 Thu	4.21	4.26	###	4.26			70.7	70.7	0.3
2009-Sep-09 Wed	###	###	###	###	4,979,887	0	18.9	18.9	0.0
2009-Sep-08 Tue	###	4.26	###	4.25	4,879,556	10,393,454	###	###	###
2009-Sep-07 Mon	###	###	###	###	2,645,328	0	###	###	0.0
2009-Sep-04 Fri	###	4.22	###	###			19.9	19.9	0.0
2009-Sep-03 Thu	###	4.21	###	###			###	###	0.0
2009-Sep-02 Wed	###	4.23	###	###	9,172,046	19,398,877	###	###	0.0
2009-Sep-01 Tue	###	4.4	###	###			32.0	32.0	0.0
2009-Aug-31 Mon	4.48	4.5	###	4.41			31.6	31.6	###
2009-Aug-28 Fri	4.49	4.53	4.41	4.44	4,394,221	###	###	###	0.3
2009-Aug-27 Thu	4.5	4.53	4.46	4.48			34.5	34.5	###
2009-Aug-26 Wed	4.49	4.54	4.47	4.48	2,897,852	13,054,823	29.2	29.2	###
2009-Aug-25 Tue	4.57	4.58	4.45	4.46			###	###	0.3
2009-Aug-24 Mon	4.57	###	4.55	4.59	3,855,748	8,771,826	###	###	0.3
2009-Aug-21 Fri	###	###	###	4.45	5,073,745	0	###	###	0.3
2009-Aug-20 Thu	###	###	4.51	4.52	5,164,450	###	26.6	26.6	0.3
2009-Aug-19 Wed	4.49	###	4.47	4.5	8,536,446	19,078,956	###	###	###
2009-Aug-18 Tue	4.43	4.46	###	4.4	11,358,256	###	32.9	32.9	0.3
2009-Aug-17 Mon	###	4.75	4.49	4.58	16,706,226	###	39.3	39.3	0.3
2009-Aug-14 Fri	4.45	4.45	4.45	4.45	12,920	###	###	###	0.3
2009-Aug-13 Thu	4.42	4.48	###	4.45	4,630,541	###	63.6	63.6	0.3
2009-Aug-12 Wed	###	4.48	###	###			90.0	90.0	0.0
2009-Aug-11 Tue	###	###	###	4.21	27,488,541	0	###	###	###
2009-Aug-10 Mon	4.48	###	###	###	20,359,174	0	###	###	0.0
2009-Aug-07 Fri	4.54	4.54	###	4.41	7,402,744	16,804,228	15.5	15.5	###
2009-Aug-06 Thu	###	4.55	###	4.55			###	###	0.3
2009-Aug-05 Wed	###	4.45	4.23	###	10,186,444	###	80.7	80.7	0.0
2009-Aug-04 Tue	4.41	4.42	4.29	4.29			###	###	###
2009-Aug-03 Mon	###	###	4.23	4.28			###	###	0.3
2009-Jul-31 Fri	4.5	4.53	###	4.22			###	###	###
2009-Jul-30 Thu	4.2	4.46	###	4.43	8,541,422	19,047,371	91.7	91.7	###
2009-Jul-29 Wed	###	4.49	###	###			###	###	0.0
2009-Jul-28 Tue	4.48	4.55	###	###			###	###	0.0
2009-Jul-27 Mon	4.44	4.55	###	4.47			73.3	73.3	###
2009-Jul-24 Fri	4.55	###	###	###			9.0	9.0	0.0
2009-Jul-23 Thu	4.25	4.45	###	4.41	9,309,785	20,714,271	85.3	85.3	###
2009-Jul-22 Wed	4.27	###	4.23	###			###	###	0.0
2009-Jul-21 Tue	4.4	4.49	4.21	4.21			10.7	10.7	###
2009-Jul-20 Mon	###	###	###	4.28			95.0	95.0	0.3
2009-Jul-17 Fri	###	###	3.86	###	6,421,746	###	###	###	0.0
2009-Jul-16 Thu	4	###	###	4			71.4	71.4	0.3
2009-Jul-15 Wed	###	3.83	###	3.83			###	###	###
2009-Jul-14 Tue	###	###	3.57	###			###	###	0.0
2009-Jul-13 Mon	3.45	###	3.4	3.49	15,601,240	###	###	###	###
2009-Jul-10 Fri	3.47	3.52	###	3.4	5,004,346	8,807,648	###	###	0.2
2009-Jul-09 Thu	3.48	3.56	3.43	3.47			###	###	0.2
2009-Jul-08 Wed	###	3.55	3.27	3.55	17,364,475	59,212,859	95.0	95.0	###
2009-Jul-07 Tue	###	3.48	3.25	3.46	10,238,555	###	89.0	89.0	0.2
2009-Jul-06 Mon	3.5	3.51	###	###			18.5	18.5	0.0
2009-Jul-03 Fri	3.56	3.57	3.46	3.52			###	###	###
2009-Jul-02 Thu	3.7	3.75	###	###	4,853,326	9,099,986	31.2	31.2	0.0
2009-Jul-01 Wed	3.75	3.76	###	###			19.5	19.5	0.0
2009-Jun-30 Tue	3.79	3.83	3.75	3.79			70.2	70.2	###
2009-Jun-29 Mon	3.75	3.85	3.7	3.71	5,391,656	###	36.5	36.5	###
2009-Jun-26 Fri	3.85	3.86	3.72	3.77	10,591,885	40,143,244	22.1	22.1	###
2009-Jun-25 Thu	3.8	3.83	###	3.77	11,533,241	22,086,156	28.1	28.1	###
2009-Jun-24 Wed	3.74	3.8	3.57	###			###	###	0.0
2009-Jun-23 Tue	3.88	3.89	###	###	16,529,421	32,149,723	12.5	12.5	0.0
2009-Jun-22 Mon	3.88	###	3.86	###			93.8	93.8	0.0
2009-Jun-19 Fri	3.85	3.88	3.77	3.86	14,661,776	###	###	###	0.3
2009-Jun-18 Thu	3.83	3.86	###	3.71	9,680,983	###	19.7	19.7	###
2009-Jun-17 Wed	###	3.81	3.49	3.77	18,559,650	67,742,722	91.4	91.4	###
2009-Jun-16 Tue	###	3.74	3.56	###	14,486,059	###	84.4	84.4	0.0
2009-Jun-15 Mon	###	###	3.83	3.85			9.7	9.7	0.3
2009-Jun-12 Fri	4.48	4.55	###	###	26,925,957	61,256,552	5.0	5.0	0.0
2009-Jun-11 Thu	3.89	4.41	3.87	###			96.6	96.6	0.0
2009-Jun-10 Wed	3.21	###	3.21	3.59			###	###	###
2009-Jun-09 Tue	3.27	###	###	###			12.9	12.9	0.0
2009-Jun-05 Fri	2.88	3.41	2.88	###			###	###	0.0
2009-Jun-04 Thu	2.85	2.88	2.78	2.8	7,252,352	20,524,156	###	###	0.2
2009-Jun-03 Wed	2.88	###	2.86	###	16,073,371	22,984,920	71.2	71.2	0.0
2009-Jun-02 Tue	2.74	2.81	2.73	2.8			###	###	0.2
2009-Jun-01 Mon	###	2.71	###	###	6,321,449	###	23.8	23.8	0.0
2009-May-29 Fri	###	###	###	###	9,758,980	0	###	###	0.0
2009-May-28 Thu	2.58	###	2.54	2.56			30.2	30.2	0.2
2009-May-27 Wed	2.71	2.76	###	###			16.4	16.4	0.0
2009-May-26 Tue	2.54	2.73	2.5	###			87.4	87.4	0.0
2009-May-25 Mon	2.53	2.56	2.5	2.52			36.3	36.3	###
2009-May-22 Fri	2.55	2.57	2.5	2.53			###	###	###
2009-May-21 Thu	2.59	###	2.54	###	7,030,156	###	###	###	0.0
2009-May-20 Wed	###	###	2.55	2.58	4,352,682	###	30.0	30.0	0.2
2009-May-19 Tue	###	2.72	2.58	###	6,340,987	###	###	###	0.0
2009-May-18 Mon	###	###	2.55	2.57			###	###	###
2009-May-15 Fri	###	2.73	###	###			###	###	0.0
2009-May-14 Thu	2.79	2.82	###	###			13.1	13.1	0.0
2009-May-13 Wed	###	###	2.82	###			73.0	73.0	0.0
2009-May-12 Tue	###	###	2.79	2.88	15,348,572	21,411,257	30.2	30.2	0.2
2009-May-11 Mon	2.75	###	2.73	###			95.1	95.1	0.0
2009-May-08 Fri	2.47	###	2.42	###			88.2	88.2	0.0
2009-May-07 Thu	2.46	2.51	2.45	2.48			###	###	0.2
2009-May-06 Wed	2.5	2.51	###	2.4	3,775,781	###	13.6	13.6	###
2009-May-05 Tue	2.54	2.59	2.45	2.48			###	###	0.2
2009-May-04 Mon	###	2.52	###	2.52			88.1	88.1	###
2009-May-01 Fri	###	###	###	###	2,443,820	0	22.9	22.9	0.0
2009-Apr-30 Thu	###	###	###	###	10,215,229	0	###	###	0.0
2009-Apr-29 Wed	2.43	2.47	###	###			9.5	9.5	0.0
2009-Apr-28 Tue	2.51	2.56	2.42	2.42			14.0	14.0	0.2
2009-Apr-27 Mon	2.58	2.59	2.45	2.49	3,984,545	10,041,053	20.2	20.2	0.2
2009-Apr-24 Fri	###	###	2.51	2.52	3,699,245	4,642,552	###	###	###
2009-Apr-23 Thu	2.55	###	2.55	###			###	###	0.0
2009-Apr-22 Wed	###	2.7	2.54	2.57			13.9	13.9	###
2009-Apr-21 Tue	###	###	2.5	2.52	9,510,975	###	17.7	17.7	###
2009-Apr-20 Mon	2.53	2.76	2.51	2.75			###	###	###
2009-Apr-17 Fri	2.57	###	2.53	2.53			27.1	27.1	###
2009-Apr-16 Thu	2.48	###	2.45	2.55	8,446,755	10,347,274	###	###	0.2
2009-Apr-15 Wed	2.48	2.49	2.4	2.43	6,436,783	###	17.8	17.8	###
2009-Apr-14 Tue	2.44	2.51	2.43	2.5	4,144,524	10,236,974	###	###	0.2
2009-Apr-09 Thu	###	2.44	###	###	5,340,924	6,515,927	###	###	0.0
2009-Apr-08 Wed	###	###	2.26	2.29	6,946,771	7,849,851	25.0	25.0	###
2009-Apr-07 Tue	2.42	2.43	###	###			###	###	0.0
2009-Apr-06 Mon	2.48	2.48	2.4	2.45			26.4	26.4	0.2
2009-Apr-03 Fri	###	###	2.4	2.5	11,394,777	###	###	###	0.2
2009-Apr-02 Thu	###	###	2.51	###	7,523,552	9,442,057	###	###	0.0
2009-Apr-01 Wed	2.7	2.79	2.55	2.58			###	###	0.2
2009-Mar-31 Tue	###	2.56	###	2.55	7,616,777	9,749,474	###	###	0.2
2009-Mar-30 Mon	2.59	###	2.44	2.49	4,430,074	###	14.4	14.4	0.2
2009-Mar-27 Fri	2.56	###	2.54	###	9,903,885	###	###	###	0.0
2009-Mar-26 Thu	###	2.47	###	2.47			###	###	###
2009-Mar-25 Wed	2.28	###	2.27	2.27	5,322,252	6,040,756	23.8	23.8	0.2
2009-Mar-24 Tue	###	2.43	2.24	2.27	9,465,081	###	###	###	0.2
2009-Mar-23 Mon	###	###	###	###	5,644,744	0	87.8	87.8	0.0
2009-Mar-20 Fri	###	###	###	###			###	###	0.0
2009-Mar-19 Thu	###	###	2.28	###			69.9	69.9	0.0
2009-Mar-18 Wed	2.45	2.49	2.26	2.27			7.1	7.1	0.2
2009-Mar-17 Tue	###	2.43	###	2.42	4,845,083	5,886,775	###	###	0.2
2009-Mar-16 Mon	2.4	2.4	2.29	###			###	###	0.0
2009-Mar-13 Fri	2.45	2.46	###	###			9.7	9.7	0.0
2009-Mar-12 Thu	2.47	2.47	###	###			###	###	0.0
2009-Mar-11 Wed	2.48	2.51	2.4	2.45			26.1	26.1	0.2
2009-Mar-10 Tue	2.52	2.57	###	###	4,990,620	6,412,946	###	###	0.0
2009-Mar-09 Mon	2.59	###	2.47	2.54			24.2	24.2	###
2009-Mar-06 Fri	2.44	2.53	2.41	2.5	10,381,851	25,643,171	82.8	82.8	0.2
2009-Mar-05 Thu	###	2.72	2.51	2.52			9.6	9.6	###
2009-Mar-04 Wed	2.27	2.52	2.25	2.49			###	###	0.2
2009-Mar-03 Tue	###	2.48	2.22	###			31.3	31.3	0.0
2009-Mar-02 Mon	###	###	2.45	2.45	9,946,576	12,184,555	12.9	12.9	0.2
2009-Feb-27 Fri	###	2.7	2.58	###			###	###	0.0
2009-Feb-26 Thu	2.46	###	2.42	2.56	36,465,326	44,123,044	###	###	0.2
2009-Feb-25 Wed	2.83	2.83	2.83	2.83	0				0.2
2009-Feb-24 Tue	2.83	2.83	2.83	2.83	0				0.2
2009-Feb-23 Mon	2.83	2.83	2.83	2.83	0				0.2
2009-Feb-20 Fri	2.86	###	2.78	2.83			###	###	0.2
2009-Feb-19 Thu	###	###	2.86	###	35,729,024	###	7.5	7.5	0.0
2009-Feb-18 Wed	2.59	###	2.58	###			97.8	97.8	0.0
2009-Feb-17 Tue	2.71	2.79	###	###	9,206,844	12,843,547	29.7	29.7	0.0
2009-Feb-16 Mon	2.82	###	###	###			###	###	0.0
2009-Feb-13 Fri	2.56	2.81	2.55	2.81			94.7	94.7	###
2009-Feb-12 Thu	###	###	###	2.56	28,360,826	0	93.2	93.2	0.2
2009-Feb-11 Wed	###	2.43	2.26	2.42			90.4	90.4	0.2
2009-Feb-10 Tue	###	###	###	2.47	14,987,920	0	###	###	###
2009-Feb-09 Mon	2.45	2.59	2.43	2.57			89.4	89.4	###
2009-Feb-06 Fri	2.28	###	2.26	###			###	###	0.0
2009-Feb-05 Thu	###	2.26	###	2.2	26,996,873	###	92.9	92.9	0.2
2009-Feb-04 Wed	###	###	###	###	16,307,974	0	84.5	84.5	0.0
2009-Feb-03 Tue	1.945	###	###	###	7,404,625	0	###	###	0.0
2009-Feb-02 Mon	1.885	###	###	###			###	###	0.0
2009-Jan-30 Fri	1.7	###	###	1.77	7,461,887	0	86.3	86.3	###
2009-Jan-29 Thu	1.72	1.745	###	1.73			78.3	78.3	###
2009-Jan-28 Wed	###	1.725	1.655	###	9,025,640	###	###	###	0.0
2009-Jan-27 Tue	1.8	1.8	1.7	1.725	6,789,478	11,881,586	###	###	###
2009-Jan-23 Fri	1.81	1.82	###	1.745			###	###	0.1
2009-Jan-22 Thu	###	###	1.85	1.87	4,680,972	###	17.8	17.8	###
2009-Jan-21 Wed	1.8	###	1.755	###	5,826,546	###	94.4	94.4	0.0
2009-Jan-20 Tue	###	###	1.825	1.825			###	###	###
2009-Jan-19 Mon	###	###	1.955	###			###	###	0.0
2009-Jan-16 Fri	###	###	###	###			###	###	0.0
2009-Jan-15 Thu	1.925	###	###	###			81.8	81.8	0.0
2009-Jan-14 Wed	1.945	###	1.945	###			###	###	0.0
2009-Jan-13 Tue	###	###	###	1.925			###	###	0.1
2009-Jan-12 Mon	###	###	###	2			30.5	30.5	0.1
2009-Jan-09 Fri	###	2.2	###	###			17.5	17.5	0.0
2009-Jan-08 Thu	###	###	###	###	8,708,145	0	36.0	36.0	0.0
2009-Jan-07 Wed	2.21	###	2.21	2.27			77.1	77.1	0.2
2009-Jan-06 Tue	###	###	###	###			###	###	0.0
2009-Jan-05 Mon	###	###	###	###	8,180,146	0	28.8	28.8	0.0
2009-Jan-02 Fri	###	###	###	###			74.4	74.4	0.0
2008-Dec-31 Wed	###	###	###	###	5,100,649	0	###	###	0.0
2008-Dec-30 Tue	1.86	###	1.825	1.88			###	###	0.1
2008-Dec-29 Mon	1.82	###	1.8	1.85	4,504,849	###	75.3	75.3	0.1
2008-Dec-24 Wed	1.845	1.85	1.77	###	4,594,474	###	14.8	14.8	0.0
2008-Dec-23 Tue	1.7	1.87	###	1.81	10,876,225	10,169,270	###	###	###
2008-Dec-22 Mon	###	###	1.7	###	25,779,589	21,912,650	###	###	0.0
2008-Dec-19 Fri	2.24	###	###	###	10,762,125	0	17.1	17.1	0.0
2008-Dec-18 Thu	###	2.43	2.25	###	15,749,586	###	26.7	26.7	0.0
2008-Dec-17 Wed	2.46	2.55	2.42	2.47	6,900,773	17,148,420	73.6	73.6	###
2008-Dec-16 Tue	2.5	2.55	###	###	8,324,952	###	10.9	10.9	0.0
2008-Dec-15 Mon	2.55	###	2.53	###	7,291,559	9,223,822	80.4	80.4	0.0
2008-Dec-12 Fri	###	2.7	###	2.42			5.9	5.9	0.2
2008-Dec-11 Thu	2.82	###	2.58	2.72	15,701,981	20,255,555	21.8	21.8	0.2
2008-Dec-10 Wed	###	2.85	###	2.73	16,667,451	###	###	###	###
2008-Dec-09 Tue	2.29	###	2.22	###			###	###	0.0
2008-Dec-08 Mon	2.25	###	###	###	12,517,940	0	###	###	0.0
2008-Dec-05 Fri	2.24	2.41	###	2.23	9,642,126	###	36.6	36.6	###
2008-Dec-04 Thu	2.8	2.81	###	2.46			4.0	4.0	0.2
2008-Dec-03 Wed	2.71	2.87	###	2.71			###	###	###
2008-Dec-02 Tue	2.22	2.84	###	2.5	27,622,478	###	###	###	0.2
2008-Dec-01 Mon	###	###	###	2.5			###	###	0.2
2008-Nov-28 Fri	1.875	###	1.85	###			93.2	93.2	0.0
2008-Nov-27 Thu	1.89	1.945	###	1.84			21.6	21.6	###
2008-Nov-26 Wed	2	###	1.72	1.72	18,263,653	15,706,741	3.5	3.5	0.1
2008-Nov-25 Tue	1.945	###	1.85	###			87.3	87.3	0.0
2008-Nov-24 Mon	###	###	###	###			###	###	0.0
2008-Nov-21 Fri	1.345	1.8	1.345	1.8	21,386,240	###	###	###	0.1
2008-Nov-20 Thu	1.24	###	###	1.29	11,553,758	0	87.7	87.7	0.1
2008-Nov-19 Wed	###	1.7	1.355	1.355	11,984,859	18,306,872	2.4	2.4	###
2008-Nov-18 Tue	1.855	###	###	###	8,452,349	0	###	###	0.0
2008-Nov-17 Mon	1.88	###	###	1.855			39.9	39.9	0.1
2008-Nov-14 Fri	###	###	###	###			12.3	12.3	0.0
2008-Nov-13 Thu	###	###	1.825	1.88	9,752,826	8,899,453	43.3	43.3	0.1
2008-Nov-12 Wed	###	###	###	###	10,926,359	0	15.3	15.3	0.0
2008-Nov-11 Tue	2.42	2.42	2.26	2.28			###	###	0.2
2008-Nov-10 Mon	2.73	2.73	2.45	2.45			5.4	5.4	0.2
2008-Nov-07 Fri	2.57	###	2.46	###	12,196,628	15,001,852	###	###	0.0
2008-Nov-06 Thu	2.88	2.88	2.71	2.71	12,035,647	###	14.8	14.8	###
2008-Nov-05 Wed	###	###	###	###	15,425,844	0	30.5	30.5	0.0
2008-Nov-04 Tue	###	###	2.88	###			20.2	20.2	0.0
2008-Nov-03 Mon	3	###	###	###	12,269,541	0	20.1	20.1	0.0
2008-Oct-31 Fri	###	###	###	###			###	###	0.0
2008-Oct-30 Thu	3.2	3.22	###	###	9,169,352	14,762,656	20.9	20.9	0.0
2008-Oct-29 Wed	###	3.27	###	###	14,411,989	###	###	###	0.0
2008-Oct-28 Tue	2.81	###	2.8	###			87.8	87.8	0.0
2008-Oct-27 Mon	2.84	###	2.77	2.8			44.6	44.6	0.2
2008-Oct-24 Fri	###	###	2.8	2.85	10,942,371	###	33.0	33.0	###
2008-Oct-23 Thu	###	###	2.84	###			31.8	31.8	0.0
2008-Oct-22 Wed	###	###	###	###			###	###	0.0
2008-Oct-21 Tue	3.26	###	###	3.21			###	###	###
2008-Oct-20 Mon	###	###	###	3	12,508,955	0	###	###	0.2
2008-Oct-17 Fri	3.5	3.58	###	###	20,271,221	36,285,485	###	###	0.0
2008-Oct-16 Thu	2.85	3.24	2.8	###			95.4	95.4	0.0
2008-Oct-15 Wed	4.25	4.25	3.27	3.45			1.7	1.7	###
2008-Oct-14 Tue	3.51	4.4	3.41	###	24,847,349	###	###	###	0.0
2008-Oct-13 Mon	2.76	###	2.74	2.82			69.5	69.5	###
2008-Oct-10 Fri	###	###	###	###			25.0	25.0	0.0
2008-Oct-09 Thu	###	###	###	###			12.4	12.4	0.0
2008-Oct-08 Wed	###	4	###	###			13.2	13.2	0.0
2008-Oct-07 Tue	###	4.28	###	4.23	15,615,185	###	85.9	85.9	0.3
2008-Oct-06 Mon	4.86	4.86	4.41	4.41	12,537,458	###	###	###	###
2008-Oct-03 Fri	###	5	4.53	###			93.8	93.8	0.0
2008-Oct-02 Thu	###	5.27	4.85	4.85	6,373,174	###	###	###	###
2008-Oct-01 Wed	###	###	###	###			87.4	87.4	0.0
2008-Sep-30 Tue	4.8	###	4.52	###	22,047,280	49,826,852	19.2	19.2	0.0
2008-Sep-29 Mon	###	###	5.59	###	5,681,473	###	###	###	0.0
2008-Sep-26 Fri	###	6.45	###	###			###	###	0.0
2008-Sep-25 Thu	6.47	###	###	6.21	4,425,552	0	13.1	13.1	###
2008-Sep-24 Wed	6.4	7	###	6.46			70.0	70.0	###
2008-Sep-23 Tue	6.8	###	6.51	6.51			14.1	14.1	###
2008-Sep-22 Mon	7.5	7.5	6.75	###			16.4	16.4	0.0
2008-Sep-19 Fri	###	5.87	5.42	5.7			###	###	0.4
2008-Sep-18 Thu	###	###	4.55	5.2			###	###	###
2008-Sep-17 Wed	###	5.8	5	5.22			###	###	0.4
2008-Sep-16 Tue	###	###	###	5.59			90.1	90.1	###
2008-Sep-15 Mon	###	###	5.71	5.83			###	###	###
2008-Sep-12 Fri	###	###	###	###	6,300,023	0	###	###	0.0
2008-Sep-11 Thu	###	###	5.84	5.88	8,401,646	###	9.2	9.2	0.4
2008-Sep-10 Wed	###	6.44	###	###			84.5	84.5	0.0
2008-Sep-09 Tue	6.8	###	6.5	6.5	9,783,684	31,796,973	13.8	13.8	0.5
2008-Sep-08 Mon	###	7.26	###	###			###	###	0.0
2008-Sep-05 Fri	6.5	###	6.25	###	13,727,771	42,899,284	22.1	22.1	0.0
2008-Sep-04 Thu	7.23	7.42	###	6.89			###	###	0.5
2008-Sep-03 Wed	###	7.85	###	###			6.8	6.8	0.0
2008-Sep-02 Tue	7.55	8.2	7.5	###			92.3	92.3	0.0
2008-Sep-01 Mon	###	###	7.51	###	4,982,477	###	###	###	0.0
2008-Aug-29 Fri	###	7.72	7.55	###			66.5	66.5	0.0
2008-Aug-28 Thu	7.49	###	###	7.4	4,434,281	0	23.2	23.2	0.5
2008-Aug-27 Wed	###	###	###	###			###	###	0.0
2008-Aug-26 Tue	7.44	7.59	7.26	7.57	3,406,378	25,292,356	76.4	76.4	###
2008-Aug-25 Mon	7.41	7.73	7.41	7.59			82.7	82.7	0.5
2008-Aug-22 Fri	###	7.5	7.26	###			###	###	0.0
2008-Aug-21 Thu	7.43	7.57	###	###			14.3	14.3	0.0
2008-Aug-20 Wed	7.28	7.41	###	###			66.3	66.3	0.0
2008-Aug-19 Tue	7.5	7.58	###	###	5,398,856	###	13.5	13.5	0.0
2008-Aug-18 Mon	7.4	7.85	###	###	4,094,888	###	89.3	89.3	0.0
2008-Aug-15 Fri	###	7.74	###	7.5	5,890,253	22,795,279	###	###	0.5
2008-Aug-14 Thu	7.25	7.86	7.25	7.71	9,068,123	###	91.9	91.9	###
2008-Aug-13 Wed	7.4	7.41	###	###			###	###	0.0
2008-Aug-12 Tue	###	7.73	7.5	7.56			35.8	35.8	0.5
2008-Aug-11 Mon	###	###	7.81	7.87	4,003,359	###	25.5	25.5	0.6
2008-Aug-08 Fri	7.5	7.83	7.4	7.83	10,978,651	83,602,427	88.2	88.2	###
2008-Aug-07 Thu	8.27	###	7.5	7.72			###	###	###
2008-Aug-06 Wed	7.7	###	7.7	###			###	###	0.0
2008-Aug-05 Tue	7.7	7.76	7.46	7.5			###	###	0.5
2008-Aug-04 Mon	###	8.26	###	8	7,832,624	###	33.8	33.8	###
2008-Aug-01 Fri	###	###	###	8.27	9,431,353	0	###	###	###
2008-Jul-31 Thu	###	###	###	8.7	43,513,487	0	87.9	87.9	###
2008-Jul-30 Wed	8.27	8.55	###	8.4			77.9	77.9	###
2008-Jul-29 Tue	###	###	###	###	4,688,687	0	###	###	0.0
2008-Jul-28 Mon	###	8.43	###	###			###	###	0.0
2008-Jul-25 Fri	8.2	###	###	###			###	###	0.0
2008-Jul-24 Thu	8.79	8.79	8.25	8.43			###	###	0.6
2008-Jul-23 Wed	###	###	8.53	###			15.7	15.7	0.0
2008-Jul-22 Tue	9.21	9.24	8.76	8.77	4,575,886	41,182,974	###	###	###
2008-Jul-21 Mon	###	###	###	###	7,015,673	0	92.4	92.4	0.0
2008-Jul-18 Fri	###	###	###	###	9,489,041	0	###	###	0.0
2008-Jul-17 Thu	###	###	###	8.82			###	###	###
2008-Jul-16 Wed	8.78	9	8.55	8.82			###	###	###
2008-Jul-15 Tue	9.2	9.45	8.84	###			29.2	29.2	0.0
2008-Jul-14 Mon	###	###	###	###	5,364,885	0	###	###	0.0
2008-Jul-11 Fri	9.48	###	9.41	###			88.4	88.4	0.0
2008-Jul-10 Thu	###	9.4	8.8	9.24	8,282,173	75,367,774	###	###	###
2008-Jul-09 Wed	###	###	8.75	###	9,477,828	###	###	###	0.0
2008-Jul-08 Tue	9.45	###	###	###			23.5	23.5	0.0
2008-Jul-07 Mon	###	###	###	###			10.9	10.9	0.0
2008-Jul-04 Fri	9.76	###	###	9.76			66.6	66.6	0.7
2008-Jul-03 Thu	###	###	9.48	9.5			###	###	0.7
2008-Jul-02 Wed	###	11.26	###	10.8	6,671,343	###	17.8	17.8	###
2008-Jul-01 Tue	###	###	11.27	11.4	5,597,847	###	###	###	0.8
2008-Jun-30 Mon	###	12.7	###	###	6,128,081	###	21.4	21.4	0.0
2008-Jun-27 Fri	###	###	11.51	###			84.3	84.3	0.0
2008-Jun-26 Thu	11.85	12.57	11.72	###			76.6	76.6	0.0
2008-Jun-25 Wed	###	###	11.84	###	9,477,656	56,107,723	13.8	13.8	0.0
2008-Jun-24 Tue	###	12.78	11.89	12.78	10,895,585	134,397,040	94.8	94.8	0.9
2008-Jun-23 Mon	10.8	11.79	10.46	11.71	6,552,952	###	96.2	96.2	###
2008-Jun-20 Fri	11.21	11.48	10.7	10.8	5,924,587	###	17.0	17.0	###
2008-Jun-19 Thu	11.24	###	###	11.45			###	###	0.8
2008-Jun-18 Wed	10.44	###	###	###	7,941,042	0	###	###	0.0
2008-Jun-17 Tue	10.45	10.48	###	10.45			66.5	66.5	###
2008-Jun-16 Mon	###	10.42	###	###	3,863,647	###	74.8	74.8	0.0
2008-Jun-13 Fri	9.4	###	###	###			93.2	93.2	0.0
2008-Jun-12 Thu	9.49	9.5	###	9.4	5,025,146	23,869,443	41.6	41.6	###
2008-Jun-11 Wed	9.8	9.89	###	###	5,737,984	###	###	###	0.0
2008-Jun-10 Tue	9.8	###	9.5	9.8			77.9	77.9	0.7
2008-Jun-06 Fri	10.41	10.75	###	###			###	###	0.0
2008-Jun-05 Thu	###	###	###	###	8,747,242	0	###	###	0.0
2008-Jun-04 Wed	11.76	11.79	###	10.71	10,743,871	###	###	###	###
2008-Jun-03 Tue	11.55	###	###	11.74	9,974,126	0	###	###	0.8
2008-Jun-02 Mon	10.89	###	10.73	11.24	4,245,346	22,776,281	86.3	86.3	0.8
2008-May-30 Fri	###	###	###	###			32.9	32.9	0.0
2008-May-29 Thu	10.27	10.77	10.27	###			85.6	85.6	0.0
2008-May-28 Wed	10.78	10.88	###	###	7,422,055	40,375,979	###	###	0.0
2008-May-27 Tue	###	10.75	###	10.59	7,717,278	###	###	###	###
2008-May-26 Mon	###	###	###	###	4,816,041	0	88.2	88.2	0.0
2008-May-23 Fri	9.83	###	9.56	9.56	7,557,358	36,124,171	16.6	16.6	0.7
2008-May-22 Thu	9	9.7	###	9.7	10,442,078	50,644,078	95.2	95.2	0.7
2008-May-21 Wed	###	###	###	9.24	7,913,076	0	###	###	###
2008-May-20 Tue	9.74	9.74	9.21	9.27	6,379,587	60,446,586	9.0	9.0	0.7
2008-May-19 Mon	9.43	9.72	###	###	7,511,271	36,504,777	78.1	78.1	0.0
2008-May-16 Fri	9.45	9.45	9.26	9.29	6,621,178	61,941,120	###	###	###
2008-May-15 Thu	9.49	9.74	###	9.24			###	###	###
2008-May-14 Wed	9.48	9.5	###	###	7,062,223	33,545,559	24.4	24.4	0.0
2008-May-13 Tue	9.27	9.55	9.27	9.4	6,759,349	63,605,474	###	###	###
2008-May-12 Mon	9.25	###	9.25	9.27			###	###	0.7
2008-May-09 Fri	9.25	###	###	###	4,863,671	0	29.3	29.3	0.0
2008-May-08 Thu	###	###	###	###	6,792,351	0	62.5	62.5	0.0
2008-May-07 Wed	###	9.58	8.89	###	10,432,656	96,345,578	91.3	91.3	0.0
2008-May-06 Tue	8.54	8.74	8.44	###	4,311,722	###	73.1	73.1	0.0
2008-May-05 Mon	8.45	8.56	###	8.44	4,605,072	###	34.1	34.1	0.6
2008-May-02 Fri	###	###	###	8.21			85.1	85.1	###
2008-May-01 Thu	###	7.8	###	7.79	3,802,548	###	92.8	92.8	###
2008-Apr-30 Wed	7.55	7.57	###	7.41	11,385,154	###	19.6	19.6	###
2008-Apr-29 Tue	7.57	###	7.45	###	2,481,775	###	74.0	74.0	0.0
2008-Apr-28 Mon	7.74	7.84	7.44	7.47			13.6	13.6	###
2008-Apr-24 Thu	7.41	###	###	###			85.2	85.2	0.0
2008-Apr-23 Wed	7.25	7.45	###	7.43			###	###	###
2008-Apr-22 Tue	7.27	7.27	###	###			###	###	0.0
2008-Apr-21 Mon	###	7.41	7.24	7.27	4,595,652	33,663,150	###	###	###
2008-Apr-18 Fri	###	###	###	###	3,150,558	0	###	###	0.0
2008-Apr-17 Thu	7.48	7.5	7.25	7.25			15.0	15.0	0.5
2008-Apr-16 Wed	###	###	###	7.29			###	###	###
2008-Apr-15 Tue	###	###	6.8	###			###	###	0.0
2008-Apr-14 Mon	###	###	6.5	6.84	3,951,371	12,841,955	89.0	89.0	0.5
2008-Apr-11 Fri	###	###	6.72	6.76			###	###	0.5
2008-Apr-10 Thu	###	###	6.88	7			###	###	0.5
2008-Apr-09 Wed	7.5	7.56	###	###	4,580,672	17,314,940	7.8	7.8	0.0
2008-Apr-08 Tue	7.55	###	7.23	7.24	8,363,023	30,232,328	10.3	10.3	0.5
2008-Apr-07 Mon	7.27	7.5	###	7.47			83.2	83.2	###
2008-Apr-04 Fri	###	###	6.51	###	8,886,657	###	90.9	90.9	0.0
2008-Apr-03 Thu	###	###	6.48	6.55	5,059,626	16,393,188	###	###	0.5
2008-Apr-02 Wed	6.8	6.8	6.55	###	6,118,788	###	27.4	27.4	0.0
2008-Apr-01 Tue	###	###	###	6.57	5,364,942	0	###	###	###
2008-Mar-31 Mon	6.53	6.76	6.5	6.51	4,209,352	###	###	###	###
2008-Mar-28 Fri	6.87	6.87	6.53	6.58			###	###	0.5
2008-Mar-27 Thu	6.75	7	6.75	6.89			75.9	75.9	0.5
2008-Mar-26 Wed	###	6.8	###	6.72	7,337,952	###	###	###	0.5
2008-Mar-25 Tue	6.48	6.59	6.29	6.5			###	###	0.5
2008-Mar-20 Thu	6.5	###	6	6	29,328,320	###	###	###	0.4
2008-Mar-19 Wed	###	7.47	###	###	20,062,841	###	18.1	18.1	0.0
2008-Mar-18 Tue	7.2	7.29	###	6.8	10,724,573	###	###	###	0.5
2008-Mar-17 Mon	###	7.56	7.22	###			###	###	0.0
2008-Mar-14 Fri	###	###	###	###	5,550,988	0	###	###	0.0
2008-Mar-13 Thu	7.73	7.8	###	7.41			16.9	16.9	###
2008-Mar-12 Wed	7.85	8	7.55	###	7,355,281	###	23.2	23.2	0.0
2008-Mar-11 Tue	7.87	###	###	###			###	###	0.0
2008-Mar-10 Mon	###	###	7.89	###	4,826,429	###	###	###	0.0
2008-Mar-07 Fri	###	###	8	###	6,664,677	###	###	###	0.0
2008-Mar-06 Thu	###	8.47	7.84	8.28	7,384,321	###	###	###	###
2008-Mar-05 Wed	7.73	###	###	7.7	3,735,976	0	40.8	40.8	0.6
2008-Mar-04 Tue	###	8.22	###	###	6,290,149	###	13.1	13.1	0.0
2008-Mar-03 Mon	###	###	###	8	4,396,929	0	###	###	###
2008-Feb-29 Fri	8.23	8.23	7.8	7.85	5,437,959	43,585,241	###	###	###
2008-Feb-28 Thu	8.47	8.49	###	8.22	4,837,640	20,535,781	###	###	0.6
2008-Feb-27 Wed	8.49	8.58	###	8.25			15.0	15.0	###
2008-Feb-26 Tue	###	###	###	8.22	5,112,623	0	###	###	0.6
2008-Feb-25 Mon	###	###	###	###	5,830,888	0	###	###	0.0
2008-Feb-22 Fri	7.48	7.57	7.28	7.5	4,304,620	###	68.8	68.8	0.5
2008-Feb-21 Thu	7.2	7.54	7.2	7.54	6,013,820	44,321,853	###	###	0.5
2008-Feb-20 Wed	7.45	7.46	###	###	6,223,573	23,213,927	8.4	8.4	0.0
2008-Feb-19 Tue	###	###	7.25	7.45	6,095,575	22,096,459	###	###	0.5
2008-Feb-18 Mon	7.2	###	###	7.52	3,681,384	0	92.6	92.6	0.5
2008-Feb-15 Fri	###	###	###	###			23.1	23.1	0.0
2008-Feb-14 Thu	###	7.48	###	7.43			###	###	###
2008-Feb-13 Wed	7.2	7.25	###	###			###	###	0.0
2008-Feb-12 Tue	###	7.21	6.77	###			32.5	32.5	0.0
2008-Feb-11 Mon	7.55	###	###	###			###	###	0.0
2008-Feb-08 Fri	###	7.59	###	7.52			###	###	0.5
2008-Feb-07 Thu	###	###	###	###			###	###	0.0
2008-Feb-06 Wed	###	###	6.85	7.21	7,237,187	###	###	###	###
2008-Feb-05 Tue	7.25	7.5	###	###			###	###	0.0
2008-Feb-04 Mon	6.75	7.44	6.75	###			93.8	93.8	0.0
2008-Feb-01 Fri	6.4	6.53	###	6.5	4,884,882	###	###	###	0.5
2008-Jan-31 Thu	###	6.23	###	###			###	###	0.0
2008-Jan-30 Wed	###	###	6	6	3,806,522	###	###	###	0.4
2008-Jan-29 Tue	###	6.73	6.22	###			78.4	78.4	0.0
2008-Jan-25 Fri	5.8	###	5.75	###			###	###	0.0
2008-Jan-24 Thu	5.85	###	5.52	###	4,889,149	13,494,051	16.8	16.8	0.0
2008-Jan-23 Wed	5.5	6.25	###	5.7			###	###	0.4
2008-Jan-22 Tue	###	###	4.75	5	14,307,421	33,980,124	46.6	46.6	0.4
2008-Jan-21 Mon	###	6.21	5.7	5.7	6,708,659	###	16.4	16.4	0.4
2008-Jan-18 Fri	###	###	6	6.22	7,836,129	23,508,387	###	###	0.4
2008-Jan-17 Thu	6.5	6.59	###	6.59	7,929,026	26,126,140	###	###	###
2008-Jan-16 Wed	6.4	###	###	6.55	6,823,223	0	88.5	88.5	0.5
2008-Jan-15 Tue	###	6.8	6.27	6.75	8,512,589	###	###	###	0.5
2008-Jan-14 Mon	###	6.71	###	6.53	6,728,229	###	###	###	###
2008-Jan-11 Fri	###	###	5.75	6.59			###	###	###
2008-Jan-10 Thu	6.59	6.59	###	###			5.8	5.8	0.0
2008-Jan-09 Wed	###	6.52	###	6.47			82.9	82.9	0.5
2008-Jan-08 Tue	6.83	###	6.55	###	4,690,174	###	###	###	0.0
2008-Jan-07 Mon	6.72	7	6.52	###	6,972,970	47,137,277	41.1	41.1	0.0
2008-Jan-04 Fri	7.7	7.85	###	7.2	7,384,229	###	3.3	3.3	0.5
2008-Jan-03 Thu	###	###	###	7.7	4,448,685	0	###	###	0.6
2008-Jan-02 Wed	###	###	7.4	###	5,428,750	20,086,375	95.7	95.7	0.0
2007-Dec-31 Mon	###	###	###	7.5	7,900,429	0	0.4	0.4	0.5
2007-Dec-28 Fri	###	8.75	7.29	8.47	9,656,222	###	###	###	###
2007-Dec-27 Thu	7	7.25	###	7.2	6,100,455	22,114,149	###	###	0.5
2007-Dec-24 Mon	###	6.89	6.51	###			###	###	0.0
2007-Dec-21 Fri	6.29	###	6.25	###			64.7	64.7	0.0
2007-Dec-20 Thu	6.29	###	###	###			###	###	0.0
2007-Dec-19 Wed	###	###	5.84	###			21.8	21.8	0.0
2007-Dec-18 Tue	60.26	60.5	57.55	59.5	728,270	###	###	###	4.3
2007-Dec-17 Mon	62.25	62.86	61.5	###			64.6	64.6	0.0
2007-Dec-14 Fri	63.5	63.8	61.77	62.5			35.0	35.0	4.5
2007-Dec-13 Thu	###	63.86	60.75	63.47			92.0	92.0	###
2007-Dec-12 Wed	60.73	###	###	###	607,244	0	68.8	68.8	0.0
2007-Dec-11 Tue	59.4	###	59.4	###	1,201,854	###	###	###	0.0
2007-Dec-10 Mon	###	58.75	###	58.73			###	###	###
2007-Dec-07 Fri	###	57.4	###	56.75	578,077	###	32.3	32.3	###
2007-Dec-06 Thu	56.49	###	55.5	56.2			29.4	29.4	4.0
2007-Dec-05 Wed	55.2	55.5	54.8	###			###	###	0.0
2007-Dec-04 Tue	56.5	56.5	55.5	56	395,143	###	###	###	4.0
2007-Dec-03 Mon	###	57.44	56	56.5	291,427	###	28.4	28.4	4.0
2007-Nov-30 Fri	55.2	###	###	###	539,377	0	81.3	81.3	0.0
2007-Nov-29 Thu	54	54.73	53.5	54.4	484,056	###	76.7	76.7	3.9
2007-Nov-28 Wed	55	55	###	###	606,078	16,667,145	5.8	5.8	0.0
2007-Nov-27 Tue	54.8	54.84	###	###	467,522	12,819,453	###	###	0.0
2007-Nov-26 Mon	###	57.5	55.5	###			###	###	0.0
2007-Nov-23 Fri	###	###	52.79	54.81	547,776	14,458,547	22.9	22.9	###
2007-Nov-22 Thu	53.45	55.7	51.2	55.7	1,092,582	###	92.8	92.8	4.0
2007-Nov-21 Wed	56.2	56.28	###	55	495,029	###	25.5	25.5	3.9
2007-Nov-20 Tue	56	57.5	###	56.56	777,421	22,350,853	###	###	###
2007-Nov-19 Mon	58.51	59.88	58.51	59.5			81.0	81.0	4.3
2007-Nov-16 Fri	###	64.2	###	58.5			###	###	4.2
2007-Nov-15 Thu	52	###	52	61.2			99.5	99.5	###
2007-Nov-14 Wed	50.55	###	###	51.53	558,650	0	###	###	###
2007-Nov-13 Tue	50	50.2	###	###	576,470	###	23.1	23.1	0.0
2007-Nov-12 Mon	49.25	###	49	###			92.2	92.2	0.0
2007-Nov-09 Fri	###	###	49.8	50.55			74.2	74.2	###
2007-Nov-08 Thu	46.8	###	44.51	44.51	771,157	###	###	###	###
2007-Nov-07 Wed	###	48.52	48	48.5	352,086	16,991,670	76.4	76.4	3.5
2007-Nov-06 Tue	48	###	###	47.4			22.1	22.1	3.4
2007-Nov-05 Mon	49.89	49.89	46.77	###	494,126	###	9.3	9.3	0.0
2007-Nov-02 Fri	49	50.2	###	49.22			###	###	3.5
2007-Nov-01 Thu	51.79	51.79	###	###	352,371	9,124,647	###	###	0.0
2007-Oct-31 Wed	###	51.29	49.85	50	580,559	###	21.0	21.0	###
2007-Oct-30 Tue	52.25	52.4	###	###			###	###	0.0
2007-Oct-29 Mon	50.85	###	###	52			84.4	84.4	3.7
2007-Oct-26 Fri	48.23	49.43	48.23	###			###	###	0.0
2007-Oct-25 Thu	###	###	47.29	47.29			###	###	3.4
2007-Oct-24 Wed	50.5	51	48.51	48.51			12.2	12.2	###
2007-Oct-23 Tue	46.2	###	46.2	49			93.8	93.8	3.5
2007-Oct-22 Mon	45.5	47.7	44.54	46.2	628,026	28,964,559	79.5	79.5	###
2007-Oct-19 Fri	###	###	48.55	49			###	###	3.5
2007-Oct-18 Thu	###	###	###	###	542,981	0	###	###	0.0
2007-Oct-17 Wed	51.21	###	###	49.48			11.7	11.7	3.5
2007-Oct-16 Tue	50.5	50.8	49.5	50.2			31.0	31.0	3.6
2007-Oct-15 Mon	52.5	53.2	50.5	50.8			13.5	13.5	3.6
2007-Oct-12 Fri	52.5	###	50.55	###			28.3	28.3	0.0
2007-Oct-11 Thu	52.87	52.87	51.72	52.49	515,483	26,957,183	###	###	###
2007-Oct-10 Wed	55	56.2	###	52.78	610,153	###	###	###	3.8
2007-Oct-09 Tue	###	54.2	###	###	748,373	###	74.4	74.4	0.0
2007-Oct-08 Mon	###	###	###	###	521,483	0	95.6	95.6	0.0
2007-Oct-05 Fri	49.2	49.71	###	49.71	305,346	7,589,374	###	###	###
2007-Oct-04 Thu	49.48	49.75	###	49			32.6	32.6	3.5
2007-Oct-03 Wed	###	50.75	###	50.5	574,884	14,587,681	85.7	85.7	3.6
2007-Oct-02 Tue	49.7	###	###	###	521,874	0	###	###	0.0
2007-Oct-01 Mon	47.72	48.85	47.5	48.4	283,776	###	###	###	3.5
2007-Sep-28 Fri	49.7	###	47.25	###			7.5	7.5	0.0
2007-Sep-27 Thu	###	50	49.21	###			###	###	0.0
2007-Sep-26 Wed	46.47	###	###	48.5			###	###	3.5
2007-Sep-25 Tue	45	47.49	44.28	###	515,354	###	###	###	0.0
2007-Sep-24 Mon	###	###	###	###	515,753	0	###	###	0.0
2007-Sep-21 Fri	41.5	###	41	###	666,588	13,665,054	81.2	81.2	0.0
2007-Sep-20 Thu	43.44	43.44	###	###			20.0	20.0	0.0
2007-Sep-19 Wed	40	41.5	40	41.5	1,039,078	42,342,428	###	###	3.0
2007-Sep-18 Tue	###	###	38.28	38.29	372,275	7,125,343	###	###	###
2007-Sep-17 Mon	38.71	39.5	38.71	39.21			###	###	###
2007-Sep-14 Fri	39.5	39.8	###	###			###	###	0.0
2007-Sep-13 Thu	39.55	###	38.45	38.7			18.8	18.8	2.8
2007-Sep-12 Wed	38.5	39.75	38.48	38.74			###	###	2.8
2007-Sep-11 Tue	###	37.85	###	37.75			92.2	92.2	###
2007-Sep-10 Mon	###	###	35.8	###			###	###	0.0
2007-Sep-07 Fri	###	37.86	###	37.75			80.5	80.5	###
2007-Sep-06 Thu	###	###	36.56	###	408,446	###	67.9	67.9	0.0
2007-Sep-05 Wed	###	38.2	###	###	919,652	17,565,353	34.7	34.7	0.0
2007-Sep-04 Tue	###	###	###	36.49			71.8	71.8	###
2007-Sep-03 Mon	###	35.88	34.8	35.8	561,971	19,860,055	###	###	2.6
2007-Aug-31 Fri	###	###	###	###			###	###	0.0
2007-Aug-30 Thu	31.78	###	31.78	32.26			79.7	79.7	2.3
2007-Aug-29 Wed	30.51	###	###	30.77			66.0	66.0	2.2
2007-Aug-28 Tue	31.5	31.8	###	###			70.0	70.0	0.0
2007-Aug-27 Mon	###	32.5	###	###	502,874	###	###	###	0.0
2007-Aug-24 Fri	###	31.78	29.75	30.75			17.5	17.5	###
2007-Aug-23 Thu	###	32.4	###	32.4			###	###	2.3
2007-Aug-22 Wed	29.5	###	29.2	29.5	606,529	8,855,323	62.5	62.5	2.1
2007-Aug-21 Tue	###	30.5	29	###			62.6	62.6	0.0
2007-Aug-20 Mon	28	###	27.84	###			89.4	89.4	0.0
2007-Aug-17 Fri	27	###	25.25	26.5			30.5	30.5	1.9
2007-Aug-16 Thu	28.7	28.7	###	27.25	1,570,871	###	27.3	27.3	###
2007-Aug-15 Wed	30.7	30.7	###	###			21.7	21.7	0.0
2007-Aug-14 Tue	###	###	###	31.2			###	###	2.2
2007-Aug-13 Mon	31.2	32.84	31.2	32.2			90.1	90.1	###
2007-Aug-10 Fri	###	###	30.5	31.29			78.1	78.1	###
2007-Aug-09 Thu	###	33.5	###	33.25	849,981	14,237,181	86.7	86.7	2.4
2007-Aug-08 Wed	###	31.27	30.77	###	1,001,549	31,068,049	###	###	0.0
2007-Aug-07 Tue	30.71	31.51	###	30.23			26.4	26.4	###
2007-Aug-06 Mon	###	###	28	29.45	1,891,747	26,484,458	###	###	###
2007-Aug-03 Fri	###	###	###	###	571,557	0	14.4	14.4	0.0
2007-Aug-02 Thu	31.24	###	30.43	31.5			82.4	82.4	2.3
2007-Aug-01 Wed	33.5	33.5	###	###	787,680	13,193,640	6.0	6.0	0.0
2007-Jul-31 Tue	###	###	32.58	###	589,573	9,604,144	60.9	60.9	0.0
2007-Jul-30 Mon	###	32.25	31.27	###			###	###	0.0
2007-Jul-27 Fri	###	###	31.8	###	1,690,358	###	6.8	6.8	0.0
2007-Jul-26 Thu	###	36.72	34.86	35.25	981,240	35,118,579	###	###	2.5
2007-Jul-25 Wed	36.8	36.8	###	###			25.1	25.1	0.0
2007-Jul-24 Tue	37.7	###	37.21	37.5			29.7	29.7	2.7
2007-Jul-23 Mon	###	###	###	###	446,183	0	10.3	10.3	0.0
2007-Jul-20 Fri	###	40	###	###	777,220	###	19.1	19.1	0.0
2007-Jul-19 Thu	###	###	38.75	###	614,178	###	###	###	0.0
2007-Jul-18 Wed	36.75	38.48	36.51	38.25			92.5	92.5	2.7
2007-Jul-17 Tue	0	0	0	0	0				0.0
2007-Jul-16 Mon	0	0	0	0	0				0.0
2007-Jul-13 Fri	0	0	0	0	0				0.0
2007-Jul-12 Thu	40	40.2	###	39.5			23.4	23.4	###
2007-Jul-11 Wed	38.59	40.2	38.26	39.78			87.6	87.6	###
2007-Jul-10 Tue	###	###	###	39.22	616,723	0	90.0	90.0	###
2007-Jul-09 Mon	37.5	###	###	37.5			###	###	2.7
2007-Jul-06 Fri	37.8	###	###	37.5			###	###	2.7
2007-Jul-05 Thu	37.29	###	36.58	37.55			###	###	2.7
2007-Jul-04 Wed	###	37.43	36.7	###	368,572	13,661,121	###	###	0.0
2007-Jul-03 Tue	###	###	###	36.25			###	###	###
2007-Jul-02 Mon	34.8	34.8	###	###			###	###	0.0
2007-Jun-29 Fri	34.22	34.25	###	33.8	388,259	###	24.7	24.7	2.4
2007-Jun-28 Thu	###	###	###	33.5			81.8	81.8	2.4
2007-Jun-27 Wed	34.5	34.5	###	32.4			###	###	2.3
2007-Jun-26 Tue	###	###	###	35.4			###	###	2.5
2007-Jun-25 Mon	36.5	37.24	36.5	36.5	358,487	###	70.6	70.6	2.6
2007-Jun-22 Fri	###	###	###	###			67.2	67.2	0.0
2007-Jun-21 Thu	36.4	###	###	###			83.7	83.7	0.0
2007-Jun-20 Wed	35.5	37.51	###	35.76	532,389	9,984,955	###	###	2.6
2007-Jun-19 Tue	###	###	###	###			###	###	0.0
2007-Jun-18 Mon	36.4	36.75	35.2	36.2	550,570	19,806,755	36.3	36.3	2.6
2007-Jun-15 Fri	0	0	0	0	0				0.0
2007-Jun-14 Thu	35.44	35.5	34.8	###			24.9	24.9	0.0
2007-Jun-13 Wed	35.4	35.4	###	###			###	###	0.0
2007-Jun-12 Tue	###	###	35.78	35.79			15.0	15.0	###
2007-Jun-08 Fri	###	###	34.52	###			###	###	0.0
2007-Jun-07 Thu	###	37.5	36.5	36.5			20.3	20.3	2.6
2007-Jun-06 Wed	39.8	39.86	###	38.73			###	###	###
2007-Jun-05 Tue	###	###	###	39.86			9.3	9.3	2.8
2007-Jun-04 Mon	###	41.75	###	###	752,621	###	###	###	0.0
2007-Jun-01 Fri	###	###	37.79	39.5			###	###	###
2007-May-31 Thu	36.5	###	###	###			###	###	0.0
2007-May-30 Wed	36.59	###	###	35.85	844,525	0	23.8	23.8	###
2007-May-29 Tue	###	36.55	34.82	36.55	970,083	###	###	###	###
2007-May-28 Mon	###	###	###	###	555,151	0	###	###	0.0
2007-May-25 Fri	31.75	###	###	###			90.8	90.8	0.0
2007-May-24 Thu	33.8	33.8	31.26	###	436,355	14,194,628	###	###	0.0
2007-May-23 Wed	###	###	###	33.75			30.4	30.4	###
2007-May-22 Tue	###	###	33.83	###	668,647	###	70.0	70.0	0.0
2007-May-21 Mon	###	###	32.5	33.4	801,058	###	###	###	2.4
2007-May-18 Fri	37.29	37.29	###	34.45	602,885	###	2.7	2.7	###
2007-May-17 Thu	34.88	38.5	34.7	37.4	775,688	28,390,180	95.7	95.7	###
2007-May-16 Wed	32.4	33.5	###	33.5	727,229	12,181,085	88.4	88.4	2.4
2007-May-15 Tue	###	32.79	30.2	###	525,276	###	###	###	0.0
2007-May-14 Mon	###	32.77	###	###			###	###	0.0
2007-May-11 Fri	###	29.56	###	29.22	951,020	14,056,075	###	###	2.1
2007-May-10 Thu	###	28.5	27.45	###	1,040,148	29,098,140	###	###	0.0
2007-May-09 Wed	26.52	28	25.28	###	437,486	11,654,627	84.3	84.3	0.0
2007-May-08 Tue	###	###	26.25	26.25			18.5	18.5	1.9
2007-May-07 Mon	###	26.28	###	###			###	###	0.0
2007-May-04 Fri	###	###	###	###	518,855	0	###	###	0.0
2007-May-03 Thu	23	###	22.75	22.75	257,170	###	23.5	23.5	1.6
2007-May-02 Wed	###	22.72	22.2	22.5			###	###	1.6
2007-May-01 Tue	22.29	22.52	###	22.25			44.9	44.9	###
2007-Apr-30 Mon	22.5	22.57	22.29	22.47			###	###	###
2007-Apr-27 Fri	22.48	22.59	###	###			###	###	0.0
2007-Apr-26 Thu	22.2	###	###	22.2	486,120	0	69.8	69.8	1.6
2007-Apr-24 Tue	###	###	###	###	177,158	0	9.1	9.1	0.0
2007-Apr-23 Mon	23.45	23.45	22.71	###			###	###	0.0
2007-Apr-20 Fri	22.58	23	22.46	23			###	###	1.6
2007-Apr-19 Thu	###	###	22.2	###			###	###	0.0
2007-Apr-18 Wed	22.5	22.8	22.26	22.4	306,851	6,913,353	###	###	###
2007-Apr-17 Tue	###	23.5	22.52	22.7			###	###	###
2007-Apr-16 Mon	22.5	23.57	22.46	###	303,688	6,989,379	###	###	0.0
2007-Apr-13 Fri	22.73	22.73	22.21	22.4			24.3	24.3	###
2007-Apr-12 Thu	###	22.74	22.27	22.5			###	###	1.6
2007-Apr-11 Wed	###	22.7	###	###			39.8	39.8	0.0
2007-Apr-10 Tue	22.4	###	22.22	22.5			###	###	1.6
2007-Apr-05 Thu	23	23	22.4	22.55	250,342	###	15.1	15.1	###
2007-Apr-04 Wed	21.75	23	21.7	###	555,073	12,405,881	93.5	93.5	0.0
2007-Apr-03 Tue	21.4	21.89	20.29	21.4	294,341	6,207,651	###	###	1.5
2007-Apr-02 Mon	###	21.41	19.7	###			###	###	0.0
2007-Mar-30 Fri	21	###	19.55	###			6.9	6.9	0.0
2007-Mar-29 Thu	22.8	22.88	###	21.47			3.1	3.1	###
2007-Mar-28 Wed	###	24	22.71	###	568,576	###	###	###	0.0
2007-Mar-27 Tue	23.7	24	###	###			35.9	35.9	0.0
2007-Mar-26 Mon	0	0	0	0	0				0.0
2007-Mar-23 Fri	0	0	0	0	0				0.0
2007-Mar-22 Thu	22.5	###	21.8	22.7	774,474	###	74.0	74.0	###
2007-Mar-21 Wed	###	###	21.51	22.4	875,946	###	90.7	90.7	###
2007-Mar-20 Tue	20.8	21.2	###	21	467,673	###	###	###	1.5
2007-Mar-19 Mon	20	20.7	20	20.5	571,483	11,629,679	###	###	1.5
2007-Mar-16 Fri	19.75	20.78	19.75	20.2			85.5	85.5	1.4
2007-Mar-15 Thu	18.53	###	###	###			###	###	0.0
2007-Mar-14 Wed	17.7	17.7	###	17.48			29.4	29.4	1.2
2007-Mar-13 Tue	###	###	17.29	17.75	386,724	3,343,228	28.3	28.3	1.3
2007-Mar-12 Mon	17.5	###	17.2	###	290,672	2,499,779	###	###	0.0
2007-Mar-09 Fri	17.78	17.8	17.45	17.5	254,553	###	17.9	17.9	1.3
2007-Mar-08 Thu	###	###	17.53	###			###	###	0.0
2007-Mar-07 Wed	###	###	###	###			95.9	95.9	0.0
2007-Mar-06 Tue	###	###	16.51	16.88	486,586	###	19.1	19.1	1.2
2007-Mar-05 Mon	###	###	###	###	319,986	0	30.6	30.6	0.0
2007-Mar-02 Fri	###	18.25	###	###	366,083	###	81.6	81.6	0.0
2007-Mar-01 Thu	18.25	18.5	17.4	###	511,176	###	###	###	0.0
2007-Feb-28 Wed	16.44	###	15.49	###	625,083	###	82.6	82.6	0.0
2007-Feb-27 Tue	17.5	###	17.5	18.25			93.0	93.0	###
2007-Feb-26 Mon	17.25	###	###	###	491,829	0	###	###	0.0
2007-Feb-23 Fri	###	###	###	17.2	310,746	0	###	###	1.2
2007-Feb-22 Thu	###	###	17.5	17.58			###	###	1.3
2007-Feb-21 Wed	###	17.75	17.45	17.51			###	###	###
2007-Feb-20 Tue	###	###	###	17.45			26.1	26.1	###
2007-Feb-19 Mon	17.2	17.43	###	17.4	484,757	4,224,657	###	###	1.2
2007-Feb-16 Fri	17.55	17.55	###	###			###	###	0.0
2007-Feb-15 Thu	###	###	###	###			###	###	0.0
2007-Feb-14 Wed	###	16.4	###	###			###	###	0.0
2007-Feb-13 Tue	###	###	###	###	478,386	0	31.8	31.8	0.0
2007-Feb-12 Mon	15.77	###	15.77	###			###	###	0.0
2007-Feb-09 Fri	15.88	15.88	15.53	15.77	73,573	###	###	###	###
2007-Feb-08 Thu	###	###	15.55	15.79			###	###	1.1
2007-Feb-07 Wed	###	###	15.5	15.75			30.7	30.7	1.1
2007-Feb-06 Tue	15.72	###	###	15.85	37,586	0	###	###	1.1
2007-Feb-05 Mon	###	###	15.52	###	137,071	1,063,670	###	###	0.0
2007-Feb-02 Fri	###	###	15.5	###	557,785	###	29.8	29.8	0.0
2007-Feb-01 Thu	15.46	###	###	15.85	485,986	0	86.6	86.6	1.1
2007-Jan-31 Wed	15.4	15.44	###	###	254,927	###	###	###	0.0
2007-Jan-30 Tue	###	###	14.85	15.27	353,546	2,625,079	###	###	###
2007-Jan-29 Mon	###	15.25	###	###			40.1	40.1	0.0
2007-Jan-25 Thu	###	###	###	###	68,682	0	###	###	0.0
2007-Jan-24 Wed	###	###	14.77	###			###	###	0.0
2007-Jan-23 Tue	###	###	###	14.89			###	###	###
2007-Jan-22 Mon	14.5	###	14.5	14.75			###	###	###
2007-Jan-19 Fri	14.73	14.73	###	14.5			18.9	18.9	1.0
2007-Jan-18 Thu	###	14.7	###	###	169,570	###	72.7	72.7	0.0
2007-Jan-17 Wed	14.76	###	14.21	14.75			###	###	###
2007-Jan-16 Tue	14.59	###	14.5	###	170,759	###	###	###	0.0
2007-Jan-15 Mon	###	###	14.52	14.59			###	###	1.0
2007-Jan-12 Fri	15.2	15.25	14.79	14.79	786,689	###	###	###	###
2007-Jan-11 Thu	14.5	14.88	14.4	14.8	1,118,949	###	###	###	1.1
2007-Jan-10 Wed	13.7	###	13.59	###	603,021	4,097,527	91.8	91.8	0.0
2007-Jan-09 Tue	###	###	###	###	269,471	0	67.9	67.9	0.0
2007-Jan-08 Mon	13.4	13.44	13.24	13.24			###	###	0.9
2007-Jan-05 Fri	###	13.84	13.2	13.46			###	###	###
2007-Jan-04 Thu	13.5	13.85	###	###			###	###	0.0
2007-Jan-03 Wed	###	###	###	###			###	###	0.0
2007-Jan-02 Tue	###	###	###	###			###	###	0.0
2006-Dec-29 Fri	13.2	###	###	13.27			###	###	0.9
2006-Dec-28 Thu	###	###	12.8	13.23			21.4	21.4	0.9
2006-Dec-27 Wed	###	13.41	###	###			###	###	0.0
2006-Dec-22 Fri	###	###	###	###	185,970	0	###	###	0.0
2006-Dec-21 Thu	12.55	12.75	12.55	###	518,853	###	75.5	75.5	0.0
2006-Dec-20 Wed	###	###	###	12.55			###	###	###
2006-Dec-19 Tue	###	13.4	###	###	273,521	###	###	###	0.0
2006-Dec-18 Mon	###	13.78	###	###			###	###	0.0
2006-Dec-15 Fri	###	###	###	12.8	1,076,882	0	89.6	89.6	0.9
2006-Dec-14 Thu	11.45	###	11.45	12.27			###	###	###
2006-Dec-13 Wed	10.81	11.5	10.81	11.45	1,085,225	12,105,684	###	###	0.8
2006-Dec-12 Tue	###	10.75	###	10.7	86,721	466,125	70.5	70.5	0.8
2006-Dec-11 Mon	10.75	10.85	###	10.7	186,777	###	31.9	31.9	0.8
2006-Dec-08 Fri	10.75	10.76	###	10.7	323,022	1,737,858	32.8	32.8	0.8
2006-Dec-07 Thu	10.85	10.85	###	10.83			###	###	###
2006-Dec-06 Wed	10.82	###	10.8	10.83			67.2	67.2	###
2006-Dec-05 Tue	###	###	10.7	10.75	344,641	1,843,829	###	###	0.8
2006-Dec-04 Mon	###	###	10.56	###			###	###	0.0
2006-Dec-01 Fri	10.75	###	10.75	###	903,341	4,855,457	###	###	0.0
2006-Nov-30 Thu	###	###	10.55	10.76			73.5	73.5	0.8
2006-Nov-29 Wed	9.59	###	9.42	10.5			###	###	0.8
2006-Nov-28 Tue	###	###	###	9.59	597,780	0	###	###	0.7
2006-Nov-27 Mon	9.56	###	9.56	###			77.7	77.7	0.0
2006-Nov-24 Fri	###	###	9.53	###	187,687	894,328	23.9	23.9	0.0
2006-Nov-23 Thu	9.84	9.84	###	9.7			###	###	0.7
2006-Nov-22 Wed	###	9.8	9.42	9.7			70.8	70.8	0.7
2006-Nov-21 Tue	###	9.7	9.42	9.49			18.2	18.2	0.7
2006-Nov-20 Mon	###	###	9.41	###	564,952	###	###	###	0.0
2006-Nov-17 Fri	9.59	###	9.54	9.59	632,021	3,014,740	64.9	64.9	0.7
2006-Nov-16 Thu	9.46	9.58	9.41	9.55	278,085	###	###	###	0.7
2006-Nov-15 Wed	9.5	9.5	###	9.4			26.4	26.4	###
2006-Nov-14 Tue	9.25	9.53	###	9.53			###	###	###
2006-Nov-13 Mon	###	9.27	###	9.24	185,187	858,341	###	###	###
2006-Nov-10 Fri	9.2	###	###	###			23.1	23.1	0.0
2006-Nov-09 Thu	9.4	9.4	###	###	230,551	1,083,589	14.7	14.7	0.0
2006-Nov-08 Wed	###	###	9.23	###			###	###	0.0
2006-Nov-07 Tue	9.74	9.74	###	###			23.7	23.7	0.0
2006-Nov-06 Mon	9.59	9.76	9.59	9.75	195,649	###	78.4	78.4	###
2006-Nov-03 Fri	9.51	###	9.5	9.53	116,627	553,978	###	###	###
2006-Nov-02 Thu	9.75	9.75	9.51	9.51	249,089	2,398,727	###	###	###
2006-Nov-01 Wed	9.53	9.73	9.53	9.73	193,950	###	83.2	83.2	###
2006-Oct-31 Tue	9.55	9.59	9.43	9.43	92,656	881,158	24.8	24.8	###
2006-Oct-30 Mon	9.8	9.8	9.5	###			20.5	20.5	0.0
2006-Oct-27 Fri	9.7	9.7	9.45	9.58	202,678	1,940,641	23.0	23.0	0.7
2006-Oct-26 Thu	9.45	9.56	9.25	9.4			###	###	###
2006-Oct-25 Wed	9.59	###	###	9.51			26.6	26.6	###
2006-Oct-24 Tue	###	9.58	###	###			76.9	76.9	0.0
2006-Oct-23 Mon	###	###	8.88	###			###	###	0.0
2006-Oct-20 Fri	8.85	###	###	8.8	66,047	0	25.5	25.5	0.6
2006-Oct-19 Thu	8.71	8.8	###	8.79			###	###	0.6
2006-Oct-18 Wed	8.73	8.85	###	###			###	###	0.0
2006-Oct-17 Tue	8.8	###	###	8.73	144,084	0	###	###	###
2006-Oct-16 Mon	###	###	###	8.82			78.7	78.7	###
2006-Oct-13 Fri	8.85	###	###	###	162,373	0	###	###	0.0
2006-Oct-12 Thu	###	8.87	###	###			###	###	0.0
2006-Oct-11 Wed	8.87	8.87	###	8.79	190,581	845,226	22.2	22.2	0.6
2006-Oct-10 Tue	###	###	###	8.87	87,822	0	###	###	###
2006-Oct-09 Mon	###	###	###	###	79,940	0	###	###	0.0
2006-Oct-06 Fri	9.5	9.5	8.87	8.87	2,387,721	###	2.5	2.5	###
2006-Oct-05 Thu	8.86	9.4	8.86	9.4			###	###	###
2006-Oct-04 Wed	###	8.78	###	8.78	428,040	###	###	###	0.6
2006-Oct-03 Tue	8.48	8.48	8.29	###			18.4	18.4	0.0
2006-Oct-02 Mon	8.45	8.49	###	8.49			###	###	###
2006-Sep-29 Fri	8.46	8.5	8.25	###			###	###	0.0
2006-Sep-28 Thu	8.43	8.55	###	###	423,978	###	14.6	14.6	0.0
2006-Sep-27 Wed	###	###	###	###	504,851	0	###	###	0.0
2006-Sep-26 Tue	8.2	8.2	###	###			###	###	0.0
2006-Sep-25 Mon	###	8.24	###	###			###	###	0.0
2006-Sep-22 Fri	8.25	8.25	###	###			###	###	0.0
2006-Sep-21 Thu	8.21	###	###	8.2	881,358	0	37.6	37.6	0.6
2006-Sep-20 Wed	###	###	###	8.25	293,579	0	###	###	###
2006-Sep-19 Tue	8.5	8.5	8.2	8.2	276,423	###	9.2	9.2	0.6
2006-Sep-18 Mon	###	8.4	8	8.4	186,389	1,528,389	###	###	###
2006-Sep-15 Fri	###	###	###	###			###	###	0.0
2006-Sep-14 Thu	8.4	###	###	8.5	897,374	0	###	###	0.6
2006-Sep-13 Wed	###	8.28	7.85	8.25			82.6	82.6	###
2006-Sep-12 Tue	8.44	8.44	###	###	426,843	1,801,277	13.5	13.5	0.0
2006-Sep-11 Mon	8.58	###	###	8.54			###	###	###
2006-Sep-08 Fri	9	###	8.77	8.82			###	###	###
2006-Sep-07 Thu	9.22	9.47	###	###			13.8	13.8	0.0
2006-Sep-06 Wed	###	###	9.29	###	197,688	###	###	###	0.0
2006-Sep-05 Tue	9.78	9.78	###	9.7	45,949	###	###	###	0.7
2006-Sep-04 Mon	###	9.83	###	9.75			###	###	###
2006-Sep-01 Fri	9.82	9.85	###	###	61,581	303,286	17.7	17.7	0.0
2006-Aug-31 Thu	###	9.89	###	9.89			86.9	86.9	###
2006-Aug-30 Wed	###	###	9.4	9.73			###	###	###
2006-Aug-29 Tue	9.79	###	###	###	242,627	0	###	###	0.0
2006-Aug-28 Mon	9.79	9.8	###	9.75	139,129	###	###	###	###
2006-Aug-25 Fri	9.41	9.8	9.41	9.79	220,226	2,115,270	90.1	90.1	###
2006-Aug-24 Thu	9.55	###	9.21	9.5			35.2	35.2	0.7
2006-Aug-23 Wed	###	###	9.51	###			###	###	0.0
2006-Aug-22 Tue	10.2	10.2	9.88	###			14.1	14.1	0.0
2006-Aug-21 Mon	###	10.2	###	###	59,227	302,057	26.6	26.6	0.0
2006-Aug-18 Fri	###	###	###	###	216,177	0	###	###	0.0
2006-Aug-17 Thu	10.25	10.44	###	10.2			###	###	0.7
2006-Aug-16 Wed	10.53	10.53	10.2	10.25	478,355	4,958,149	14.6	14.6	0.7
2006-Aug-15 Tue	10.8	10.8	###	10.45	1,479,326	###	###	###	###
2006-Aug-14 Mon	10.7	###	10.4	10.73	963,470	5,010,044	###	###	###
2006-Aug-11 Fri	###	###	###	10.55			###	###	###
2006-Aug-10 Thu	###	10.21	###	###	1,242,186	6,341,359	75.7	75.7	0.0
2006-Aug-09 Wed	###	###	9.55	###	1,016,074	4,851,753	38.4	38.4	0.0
2006-Aug-08 Tue	###	###	###	###	315,074	0	10.4	10.4	0.0
2006-Aug-07 Mon	###	###	###	###	330,140	0	###	###	0.0
2006-Aug-04 Fri	10.5	10.5	10.23	###			###	###	0.0
2006-Aug-03 Thu	10.58	10.58	10.48	10.55			###	###	###
2006-Aug-02 Wed	10.43	10.51	10.4	10.44			###	###	0.7
2006-Aug-01 Tue	10.54	###	10.42	10.58			75.4	75.4	0.8
2006-Jul-31 Mon	###	10.59	###	###	708,989	###	79.6	79.6	0.0
2006-Jul-28 Fri	###	###	###	10.25			###	###	0.7
2006-Jul-27 Thu	###	###	9.86	###			93.9	93.9	0.0
2006-Jul-26 Wed	10.23	###	9.86	###	1,620,283	###	20.3	20.3	0.0
2006-Jul-25 Tue	10.21	###	###	10.21			70.2	70.2	###
2006-Jul-24 Mon	###	###	9.75	###			28.4	28.4	0.0
2006-Jul-21 Fri	###	10.24	###	###			###	###	0.0
2006-Jul-20 Thu	10.29	###	###	###			###	###	0.0
2006-Jul-19 Wed	###	11.85	9.72	9.84			0.5	0.5	0.7
2006-Jul-18 Tue	0	0	0	0	0				0.0
2006-Jul-17 Mon	0	0	0	0	0				0.0
2006-Jul-14 Fri	###	###	9.4	9.41	149,379	702,081	4.4	4.4	0.7
2006-Jul-13 Thu	10.29	10.29	###	###			###	###	0.0
2006-Jul-12 Wed	###	###	10.4	10.4			###	###	0.7
2006-Jul-11 Tue	10.5	###	10.4	###	601,689	3,128,782	###	###	0.0
2006-Jul-10 Mon	9.8	###	9.7	10.5	572,473	###	95.7	95.7	0.8
2006-Jul-07 Fri	0	0	0	0	0				0.0
2006-Jul-06 Thu	0	0	0	0	0				0.0
2006-Jul-05 Wed	0	0	0	0	0				0.0
2006-Jul-04 Tue	9.55	###	9.48	###			71.8	71.8	0.0
2006-Jul-03 Mon	9.5	###	9.48	9.55	298,879	1,416,686	###	###	0.7
2006-Jun-30 Fri	9	9.54	9	9.5	600,579	###	###	###	0.7
2006-Jun-28 Wed	8.5	8.55	8.27	8.5			###	###	0.6
2006-Jun-27 Tue	###	###	###	###	159,922	0	###	###	0.0
2006-Jun-26 Mon	8.25	8.5	8.25	8.25	112,327	###	###	###	###
2006-Jun-23 Fri	8	8.2	7.85	###			###	###	0.0
2006-Jun-22 Thu	###	###	###	###			###	###	0.0
2006-Jun-21 Wed	7.21	###	###	7.2			###	###	0.5
2006-Jun-20 Tue	###	###	###	7			###	###	0.5
2006-Jun-19 Mon	7.5	7.5	7.28	###	473,081	###	27.3	27.3	0.0
2006-Jun-16 Fri	7.4	###	###	7.5	432,752	0	70.7	70.7	0.5
2006-Jun-15 Thu	###	7.41	6.7	###			###	###	0.0
2006-Jun-14 Wed	###	###	###	###			98.1	98.1	0.0
2006-Jun-13 Tue	7	7	6.41	###			20.0	20.0	0.0
2006-Jun-09 Fri	###	###	6.55	###	234,543	768,128	###	###	0.0
2006-Jun-08 Thu	###	###	7	###			###	###	0.0
2006-Jun-07 Wed	###	###	7.21	7.25			20.2	20.2	0.5
2006-Jun-06 Tue	###	###	7.4	7.44			###	###	###
2006-Jun-05 Mon	###	7.78	###	7.7	139,773	###	77.7	77.7	0.6
2006-Jun-02 Fri	7.8	###	7.5	7.58	289,554	1,085,827	###	###	###
2006-Jun-01 Thu	7.58	###	7.58	###			79.4	79.4	0.0
2006-May-31 Wed	###	###	###	7.4			###	###	0.5
2006-May-30 Tue	7.84	###	7.73	7.75			23.5	23.5	###
2006-May-29 Mon	7.28	7.52	###	###	261,771	984,258	###	###	0.0
2006-May-26 Fri	6.45	6.89	6.45	6.89			###	###	0.5
2006-May-25 Thu	###	###	6	###	877,224	2,631,672	###	###	0.0
2006-May-24 Wed	6.5	###	6.2	6.27			###	###	0.4
2006-May-23 Tue	6.75	6.75	###	###	908,849	###	###	###	0.0
2006-May-22 Mon	7.71	7.75	###	###	637,842	###	22.9	22.9	0.0
2006-May-19 Fri	8.29	###	###	###			###	###	0.0
2006-May-18 Thu	###	8.58	8.27	###	302,441	###	75.9	75.9	0.0
2006-May-17 Wed	8.7	###	8.7	8.74	139,184	605,450	67.5	67.5	0.6
2006-May-16 Tue	8.4	8.87	8.28	8.58	647,648	5,553,581	88.0	88.0	0.6
2006-May-15 Mon	8.7	###	8.5	8.52	361,651	###	25.6	25.6	0.6
2006-May-12 Fri	9.59	9.59	###	###			6.6	6.6	0.0
2006-May-11 Thu	9.85	###	9.51	###			15.2	15.2	0.0
2006-May-10 Wed	9.4	###	9.4	###			83.5	83.5	0.0
2006-May-09 Tue	###	9.24	9	9.2			73.3	73.3	0.7
2006-May-08 Mon	8.73	###	8.73	###	515,054	###	90.0	90.0	0.0
2006-May-05 Fri	###	8.7	###	###	617,827	2,687,547	###	###	0.0
2006-May-04 Thu	8.73	8.73	###	###			10.4	10.4	0.0
2006-May-03 Wed	###	###	8.46	8.73			###	###	###
2006-May-02 Tue	9	###	8.75	8.75			###	###	0.6
2006-May-01 Mon	###	9.4	###	9			###	###	0.6
2006-Apr-28 Fri	8.57	8.85	###	8.7	488,023	###	81.4	81.4	###
2006-Apr-27 Thu	###	###	###	###	1,022,244	0	###	###	0.0
2006-Apr-26 Wed	###	###	###	8	627,659	0	###	###	###
2006-Apr-24 Mon	7.43	7.86	7.43	7.58			84.6	84.6	###
2006-Apr-21 Fri	###	7.47	###	###			94.8	94.8	0.0
2006-Apr-20 Thu	6.8	###	6.75	7	1,189,456	###	88.8	88.8	0.5
2006-Apr-19 Wed	6.5	6.8	6.4	6.75	1,855,748	###	90.8	90.8	0.5
2006-Apr-18 Tue	###	6.44	###	6.44	81,525	###	###	###	0.5
2006-Apr-13 Thu	###	###	###	###			77.0	77.0	0.0
2006-Apr-11 Tue	###	6.25	###	6.2	509,975	1,593,671	###	###	0.4
2006-Apr-10 Mon	###	6.26	5.87	###			89.2	89.2	0.0
2006-Apr-07 Fri	6.25	###	###	###	135,475	0	###	###	0.0
2006-Apr-06 Thu	###	6.5	###	###	464,573	###	68.8	68.8	0.0
2006-Apr-05 Wed	6.5	6.5	###	6.43	363,748	1,182,181	26.9	26.9	###
2006-Apr-04 Tue	###	6.5	###	6.5	589,870	1,917,077	###	###	0.5
2006-Apr-03 Mon	###	###	###	6.25	178,180	0	###	###	###
2006-Mar-31 Fri	###	###	6.2	6.25	345,655	###	24.9	24.9	###
2006-Mar-30 Thu	6.2	###	###	6.29			79.9	79.9	###
2006-Mar-29 Wed	6.2	6.25	###	###			30.5	30.5	0.0
2006-Mar-28 Tue	###	6.2	###	###			###	###	0.0
2006-Mar-27 Mon	###	###	###	###	429,383	0	84.0	84.0	0.0
2006-Mar-24 Fri	###	###	5.7	###			79.7	79.7	0.0
2006-Mar-23 Thu	5.7	###	5.7	###	162,784	###	###	###	0.0
2006-Mar-22 Wed	###	5.75	5.52	5.7	88,450	###	64.0	64.0	0.4
2006-Mar-21 Tue	5.5	5.79	5.43	5.75	381,988	2,142,952	###	###	###
2006-Mar-20 Mon	5.28	5.54	5.26	5.52			94.3	94.3	0.4
2006-Mar-17 Fri	5.25	###	###	5.23			33.0	33.0	###
2006-Mar-16 Thu	###	###	###	5.25	1,009,373	0	93.5	93.5	0.4
2006-Mar-15 Wed	###	###	###	###	363,670	0	###	###	0.0
2006-Mar-14 Tue	###	###	###	###	181,053	0	###	###	0.0
2006-Mar-13 Mon	###	###	4.88	###			###	###	0.0
2006-Mar-10 Fri	4.7	###	4.7	###			###	###	0.0
2006-Mar-09 Thu	###	4.75	###	4.73			74.2	74.2	0.3
2006-Mar-08 Wed	4.7	4.77	###	4.71			69.0	69.0	###
2006-Mar-07 Tue	4.7	4.87	###	4.75	3,822,754	###	###	###	###
2006-Mar-06 Mon	###	###	###	###			###	###	0.0
2006-Mar-03 Fri	###	###	###	5.2			###	###	###
2006-Mar-02 Thu	5.25	###	5.25	###			###	###	0.0
2006-Mar-01 Wed	5.5	5.5	5.2	5.21	289,127	1,546,829	4.6	4.6	0.4
2006-Feb-28 Tue	###	###	5.2	###	448,877	1,167,080	92.7	92.7	0.0
2006-Feb-27 Mon	5.49	5.49	###	###	151,528	415,944	###	###	0.0
2006-Feb-24 Fri	###	5.5	5.2	###			75.3	75.3	0.0
2006-Feb-23 Thu	5.45	5.5	###	###	473,387	###	###	###	0.0
2006-Feb-22 Wed	###	5.7	5.45	5.5	124,856	696,072	10.9	10.9	0.4
2006-Feb-21 Tue	###	5.79	5.29	5.79			97.8	97.8	###
2006-Feb-20 Mon	5.28	###	###	###	491,055	0	69.6	69.6	0.0
2006-Feb-17 Fri	5.43	5.43	###	###			3.4	3.4	0.0
2006-Feb-16 Thu	5.8	5.8	5.25	###	146,828	811,224	2.8	2.8	0.0
2006-Feb-15 Wed	###	###	###	5.8			86.1	86.1	0.4
2006-Feb-14 Tue	5.22	###	5.22	###			98.0	98.0	0.0
2006-Feb-13 Mon	###	###	###	###	356,581	0	92.8	92.8	0.0
2006-Feb-10 Fri	5.51	5.57	5.2	5.26			###	###	0.4
2006-Feb-09 Thu	5.4	5.55	5.25	5.51			80.2	80.2	###
2006-Feb-08 Wed	5.4	5.47	###	###	623,250	1,704,588	26.1	26.1	0.0
2006-Feb-07 Tue	6	###	###	###			###	###	0.0
2006-Feb-06 Mon	5.89	###	5.83	6	174,270	###	###	###	0.4
2006-Feb-03 Fri	###	###	5.86	###			###	###	0.0
2006-Feb-02 Thu	6.45	6.45	###	###	137,645	###	3.7	3.7	0.0
2006-Feb-01 Wed	6.52	6.58	###	6.45			###	###	###
2006-Jan-31 Tue	6.5	6.5	6.27	6.45	360,976	###	###	###	###
2006-Jan-30 Mon	6.5	6.55	6.48	6.5	268,823	1,751,381	71.4	71.4	0.5
2006-Jan-27 Fri	6.2	###	6.2	6.45	537,150	###	91.0	91.0	###
2006-Jan-25 Wed	###	###	###	###	247,344	0	###	###	0.0
2006-Jan-24 Tue	5.72	###	5.72	###			90.9	90.9	0.0
2006-Jan-23 Mon	6	6	5.55	5.75	423,227	###	###	###	###
2006-Jan-20 Fri	###	###	###	5.85			91.5	91.5	0.4
2006-Jan-19 Thu	5.28	5.54	5.28	5.53	175,245	948,075	93.0	93.0	###
2006-Jan-18 Wed	###	###	###	5.45			###	###	###
2006-Jan-17 Tue	5.77	5.77	5.44	5.76			31.0	31.0	###
2006-Jan-16 Mon	###	###	5.76	5.8	118,541	###	12.2	12.2	0.4
2006-Jan-13 Fri	###	###	###	###			23.7	23.7	0.0
2006-Jan-12 Thu	###	###	###	###	287,479	0	86.9	86.9	0.0
2006-Jan-11 Wed	5.89	6	5.89	5.89			###	###	###
2006-Jan-10 Tue	5.74	###	5.74	5.89	455,857	###	###	###	###
2006-Jan-09 Mon	5.71	5.79	###	5.79	158,478	###	79.1	79.1	###
2006-Jan-06 Fri	5.77	5.77	###	5.71			###	###	0.4
2006-Jan-05 Thu	5.75	5.8	5.71	5.77			74.9	74.9	0.4
2006-Jan-04 Wed	5.5	5.77	5.47	5.75			93.0	93.0	###
2006-Jan-03 Tue	###	5.5	###	5.5	115,359	###	###	###	0.4
2005-Dec-30 Fri	5.58	5.58	5.47	5.49			12.6	12.6	0.4
2005-Dec-29 Thu	###	5.7	5.51	5.53			10.7	10.7	###
2005-Dec-28 Wed	###	###	5.41	###	93,959	254,159	65.3	65.3	0.0
2005-Dec-27 Tue	5.51	###	5.51	###			###	###	0.0
2005-Dec-23 Fri	5.51	###	5.51	###			###	###	0.0
2005-Dec-22 Thu	###	5.55	5.27	5.54	1,161,976	###	###	###	0.4
2005-Dec-21 Wed	###	###	###	###			94.3	94.3	0.0
2005-Dec-20 Tue	4.86	###	4.86	###			###	###	0.0
2005-Dec-19 Mon	4.8	4.85	4.78	4.83			###	###	0.3
2005-Dec-16 Fri	4.75	4.89	4.71	4.86			86.7	86.7	0.3
2005-Dec-15 Thu	###	###	4.78	4.81			17.6	17.6	###
2005-Dec-14 Wed	4.79	4.84	4.75	4.76	50,959	244,348	26.2	26.2	###
2005-Dec-13 Tue	4.8	4.8	4.7	4.74			###	###	0.3
2005-Dec-12 Mon	###	4.8	###	4.8			###	###	0.3
2005-Dec-09 Fri	###	4.78	###	4.7	137,140	###	###	###	0.3
2005-Dec-08 Thu	###	4.85	###	###	113,785	275,928	###	###	0.0
2005-Dec-07 Wed	###	###	4.73	4.8			###	###	0.3
2005-Dec-06 Tue	###	###	###	###			###	###	0.0
2005-Dec-05 Mon	###	###	###	###	352,023	0	###	###	0.0
2005-Dec-02 Fri	4.85	###	4.85	###	1,182,381	2,867,273	###	###	0.0
2005-Dec-01 Thu	4.86	###	4.81	4.82			34.1	34.1	0.3
2005-Nov-30 Wed	4.85	###	4.85	###			85.5	85.5	0.0
2005-Nov-29 Tue	4.8	###	4.8	4.85			80.6	80.6	###
2005-Nov-28 Mon	4.85	5	4.8	###	135,275	662,847	###	###	0.0
2005-Nov-25 Fri	###	###	###	###	162,145	0	###	###	0.0
2005-Nov-24 Thu	5	###	5	###			###	###	0.0
2005-Nov-23 Wed	###	###	###	5	212,558	0	###	###	0.4
2005-Nov-22 Tue	5.27	5.29	###	###			###	###	0.0
2005-Nov-21 Mon	5.25	###	5.25	5.27			71.8	71.8	###
2005-Nov-18 Fri	5.21	5.25	###	5.23	312,849	821,228	###	###	###
2005-Nov-17 Thu	5.43	5.43	###	5.2			###	###	###
2005-Nov-16 Wed	5.2	###	###	###	618,654	0	###	###	0.0
2005-Nov-15 Tue	###	###	###	5.25			###	###	0.4
2005-Nov-14 Mon	5	###	###	###	519,021	0	###	###	0.0
2005-Nov-11 Fri	5	5	4.88	###			###	###	0.0
2005-Nov-10 Thu	###	5	###	5	438,844	###	81.9	81.9	0.4
2005-Nov-09 Wed	###	###	4.81	4.86	204,159	###	###	###	0.3
2005-Nov-08 Tue	4.84	4.87	4.8	4.85			###	###	###
2005-Nov-07 Mon	4.88	4.88	4.7	4.77	68,947	330,256	16.2	16.2	###
2005-Nov-04 Fri	4.8	###	4.7	4.8			###	###	0.3
2005-Nov-03 Thu	4.8	4.83	###	###			###	###	0.0
2005-Nov-02 Wed	4.46	4.7	4.46	###			###	###	0.0
2005-Nov-01 Tue	###	4.52	4.22	4.45			###	###	0.3
2005-Oct-31 Mon	4.27	4.44	###	4.4	634,628	1,408,874	###	###	0.3
2005-Oct-28 Fri	###	###	4.2	4.2	118,328	248,488	###	###	###
2005-Oct-27 Thu	###	4.48	4.28	###	181,787	796,227	###	###	0.0
2005-Oct-26 Wed	4.28	###	4.28	###			###	###	0.0
2005-Oct-25 Tue	###	4.28	###	4.25			86.9	86.9	###
2005-Oct-24 Mon	###	###	###	###			13.4	13.4	0.0
2005-Oct-21 Fri	###	###	4	4.23			###	###	0.3
2005-Oct-20 Thu	###	4.29	3.79	4.27	251,086	1,014,387	###	###	###
2005-Oct-19 Wed	4.25	###	3.89	###	130,826	254,456	###	###	0.0
2005-Oct-18 Tue	4.21	###	4.2	###	235,378	###	85.1	85.1	0.0
2005-Oct-17 Mon	4.23	4.26	###	4.25	154,125	328,286	###	###	###
2005-Oct-14 Fri	4.25	4.25	###	4.2			26.2	26.2	###
2005-Oct-13 Thu	4.45	4.45	###	4.25	276,175	614,489	###	###	###
2005-Oct-12 Wed	4.47	4.55	4.47	4.49	306,689	###	###	###	###
2005-Oct-11 Tue	4.42	4.44	###	4.42	547,150	1,214,673	72.7	72.7	0.3
2005-Oct-10 Mon	4.47	4.55	4.47	4.5			73.4	73.4	###
2005-Oct-07 Fri	###	4.57	###	4.5	337,573	771,354	82.2	82.2	###
2005-Oct-06 Thu	4.4	4.45	###	###	544,723	###	45.2	45.2	0.0
2005-Oct-05 Wed	4.54	4.56	4.4	4.54			82.6	82.6	0.3
2005-Oct-04 Tue	4.75	4.75	4.25	4.54	347,378	###	###	###	0.3
2005-Oct-03 Mon	4.82	4.82	###	4.75			17.9	17.9	###
2005-Sep-30 Fri	###	###	4.8	4.82			18.7	18.7	0.3
2005-Sep-29 Thu	###	###	4.86	4.88	246,871	###	###	###	0.3
2005-Sep-28 Wed	5	5	4.85	4.89	152,741	752,249	###	###	###
2005-Sep-27 Tue	4.7	###	4.7	5	756,954	1,778,841	###	###	0.4
2005-Sep-26 Mon	###	4.8	###	4.7			66.3	66.3	0.3
2005-Sep-23 Fri	4.53	###	4.53	###			87.4	87.4	0.0
2005-Sep-22 Thu	###	4.58	###	4.53	451,743	###	92.5	92.5	###
2005-Sep-21 Wed	4.45	4.5	###	4.44	375,949	845,885	###	###	0.3
2005-Sep-20 Tue	4.53	4.72	4.4	4.51	878,586	4,006,352	27.9	27.9	0.3
2005-Sep-19 Mon	4.2	###	4.2	4.53			###	###	###
2005-Sep-16 Fri	###	###	###	###			95.3	95.3	0.0
2005-Sep-15 Thu	3.8	###	3.8	###	418,440	###	###	###	0.0
2005-Sep-14 Wed	###	###	3.74	3.85			11.2	11.2	0.3
2005-Sep-13 Tue	4	###	###	###			###	###	0.0
2005-Sep-12 Mon	3.85	###	3.85	4	273,726	526,922	###	###	0.3
2005-Sep-09 Fri	3.74	###	3.74	3.85	426,646	797,828	###	###	0.3
2005-Sep-08 Thu	3.85	3.86	###	3.7			###	###	0.3
2005-Sep-07 Wed	3.89	###	3.71	3.88	282,780	524,556	29.0	29.0	0.3
2005-Sep-06 Tue	3.59	###	3.55	3.85			98.5	98.5	0.3
2005-Sep-05 Mon	3.41	3.56	###	3.52	545,657	###	93.4	93.4	###
2005-Sep-02 Fri	###	###	###	###	962,274	0	91.1	91.1	0.0
2005-Sep-01 Thu	###	###	###	###			77.1	77.1	0.0
2005-Aug-31 Wed	###	###	###	###			17.9	17.9	0.0
2005-Aug-30 Tue	###	###	###	###			67.5	67.5	0.0
2005-Aug-29 Mon	###	###	###	###			44.8	44.8	0.0
2005-Aug-26 Fri	###	###	###	###			97.1	97.1	0.0
2005-Aug-25 Thu	3	###	###	###			###	###	0.0
2005-Aug-24 Wed	###	###	###	###			###	###	0.0
2005-Aug-23 Tue	###	###	###	###			###	###	0.0
2005-Aug-22 Mon	###	###	###	###	69,946	0	78.0	78.0	0.0
2005-Aug-19 Fri	###	###	###	###			###	###	0.0
2005-Aug-18 Thu	###	###	###	###	267,970	0	###	###	0.0
2005-Aug-17 Wed	###	###	###	###			22.9	22.9	0.0
2005-Aug-16 Tue	###	###	###	###	343,228	0	94.1	94.1	0.0
2005-Aug-15 Mon	###	###	###	###			###	###	0.0
2005-Aug-12 Fri	3.2	3.2	###	###			###	###	0.0
2005-Aug-11 Thu	###	###	###	###	398,476	0	###	###	0.0
2005-Aug-10 Wed	###	###	###	###	830,185	0	79.2	79.2	0.0
2005-Aug-09 Tue	###	###	###	###			###	###	0.0
2005-Aug-08 Mon	###	###	###	###	248,944	0	15.9	15.9	0.0
2005-Aug-05 Fri	###	###	3	###	175,083	262,624	###	###	0.0
2005-Aug-04 Thu	###	###	###	###			33.6	33.6	0.0
2005-Aug-03 Wed	###	###	###	###			12.6	12.6	0.0
2005-Aug-02 Tue	###	###	###	###			72.7	72.7	0.0
2005-Aug-01 Mon	3	###	3	3	106,686	160,029	71.4	71.4	0.2
2005-Jul-29 Fri	###	###	###	3			###	###	0.2
2005-Jul-28 Thu	2.88	###	2.8	###			###	###	0.0
2005-Jul-27 Wed	2.88	###	2.82	2.86			###	###	0.2
2005-Jul-26 Tue	2.73	2.88	2.73	2.86			###	###	0.2
2005-Jul-25 Mon	###	2.72	###	2.71			82.2	82.2	###
2005-Jul-22 Fri	###	2.71	###	###			###	###	0.0
2005-Jul-21 Thu	###	2.71	###	###			###	###	0.0
2005-Jul-20 Wed	###	2.7	###	###	102,859	138,859	20.2	20.2	0.0
2005-Jul-19 Tue	###	2.7	2.57	###			85.3	85.3	0.0
2005-Jul-18 Mon	###	2.7	###	###	160,681	###	30.0	30.0	0.0
2005-Jul-15 Fri	2.59	###	2.52	2.55			18.6	18.6	0.2
2005-Jul-14 Thu	2.57	###	2.57	###			78.3	78.3	0.0
2005-Jul-13 Wed	2.52	2.56	2.52	2.56	32,324	###	82.9	82.9	0.2
2005-Jul-12 Tue	2.55	###	2.55	2.56	264,985	337,855	###	###	0.2
2005-Jul-11 Mon	2.55	###	2.54	2.54	94,386	119,870	29.2	29.2	###
2005-Jul-08 Fri	2.52	2.58	2.5	2.53			71.2	71.2	###
2005-Jul-07 Thu	###	###	2.55	2.55	175,679	###	10.8	10.8	0.2
2005-Jul-06 Wed	###	###	###	###			80.3	80.3	0.0
2005-Jul-05 Tue	###	###	2.59	2.59			24.5	24.5	0.2
2005-Jul-04 Mon	2.7	2.7	###	###	196,226	###	###	###	0.0
2005-Jul-01 Fri	###	###	###	2.7	205,257	0	1.6	1.6	0.2
2005-Jun-30 Thu	2.7	###	###	###	819,152	0	###	###	0.0
2005-Jun-29 Wed	###	2.7	2.56	###			87.2	87.2	0.0
2005-Jun-28 Tue	2.8	2.81	###	###	363,321	###	###	###	0.0
2005-Jun-27 Mon	2.82	2.87	2.78	2.87			84.1	84.1	###
2005-Jun-24 Fri	2.87	2.87	2.82	2.83	46,727	###	###	###	0.2
2005-Jun-23 Thu	2.81	2.87	2.81	2.87			86.7	86.7	###
2005-Jun-22 Wed	2.81	2.84	2.81	2.83	72,245	###	78.4	78.4	0.2
2005-Jun-21 Tue	2.86	2.86	2.8	2.8	142,586	###	20.4	20.4	0.2
2005-Jun-20 Mon	2.88	2.88	2.82	2.87	147,726	###	###	###	###
2005-Jun-17 Fri	###	###	###	###	822,458	0	###	###	0.0
2005-Jun-16 Thu	2.87	2.88	2.84	2.86			30.9	30.9	0.2
2005-Jun-15 Wed	2.84	###	2.82	2.89	288,657	###	83.8	83.8	###
2005-Jun-14 Tue	###	###	2.84	2.84			###	###	0.2
2005-Jun-10 Fri	2.8	###	2.8	###	397,988	557,183	94.7	94.7	0.0
2005-Jun-09 Thu	2.89	2.89	2.78	2.79	303,740	###	10.4	10.4	###
2005-Jun-08 Wed	###	###	2.76	2.82			###	###	###
2005-Jun-07 Tue	2.77	###	2.7	###			93.9	93.9	0.0
2005-Jun-06 Mon	###	###	###	2.82			96.3	96.3	###
2005-Jun-03 Fri	2.59	###	2.57	###	409,278	525,922	###	###	0.0
2005-Jun-02 Thu	2.45	2.7	2.45	2.53			90.6	90.6	###
2005-Jun-01 Wed	2.44	2.44	2.25	###	445,471	1,044,629	###	###	0.0
2005-May-31 Tue	2.48	2.5	2.41	2.41	35,220	###	12.8	12.8	0.2
2005-May-30 Mon	###	###	2.5	2.5			###	###	0.2
2005-May-27 Fri	2.47	2.59	2.45	2.59	76,788	###	###	###	0.2
2005-May-26 Thu	2.56	2.56	2.47	2.47			###	###	###
2005-May-25 Wed	2.46	2.55	2.45	2.55			###	###	0.2
2005-May-24 Tue	2.43	2.49	2.43	2.45	70,581	173,629	71.7	71.7	0.2
2005-May-23 Mon	2.45	2.47	2.4	2.43			###	###	###
2005-May-20 Fri	###	###	2.4	2.45			2.6	2.6	0.2
2005-May-19 Thu	2.55	###	2.55	###			###	###	0.0
2005-May-18 Wed	2.57	###	###	2.46			8.1	8.1	0.2
2005-May-17 Tue	2.7	2.75	2.55	2.57	307,942	816,046	8.0	8.0	###
2005-May-16 Mon	###	###	###	2.7	240,025	0	###	###	0.2
2005-May-13 Fri	2.88	###	2.84	###	125,729	###	74.1	74.1	0.0
2005-May-12 Thu	###	###	###	###	152,628	0	11.6	11.6	0.0
2005-May-11 Wed	2.86	3	2.86	3			93.8	93.8	0.2
2005-May-10 Tue	2.81	2.85	2.78	2.85	659,820	###	84.7	84.7	###
2005-May-09 Mon	2.84	2.85	2.8	2.81	104,655	295,650	###	###	###
2005-May-06 Fri	###	###	###	###			2.8	2.8	0.0
2005-May-05 Thu	2.78	###	2.75	###	1,128,478	1,551,657	###	###	0.0
2005-May-04 Wed	###	###	2.75	2.79	273,684	###	3.9	3.9	###
2005-May-03 Tue	###	###	###	###			37.5	37.5	0.0
2005-May-02 Mon	###	3.25	###	###	238,178	###	36.7	36.7	0.0
2005-Apr-29 Fri	2.88	3.22	2.85	###			###	###	0.0
2005-Apr-28 Thu	###	###	2.8	###			97.0	97.0	0.0
2005-Apr-27 Wed	###	###	###	###			###	###	0.0
2005-Apr-26 Tue	3.25	3.27	###	###	444,545	###	10.8	10.8	0.0
2005-Apr-22 Fri	###	3.55	3.22	###			71.3	71.3	0.0
2005-Apr-21 Thu	2.84	3.2	2.78	###			###	###	0.0
2005-Apr-20 Wed	2.58	2.72	2.55	2.72			94.2	94.2	0.2
2005-Apr-19 Tue	###	2.57	###	2.49			###	###	0.2
2005-Apr-18 Mon	2.29	2.42	2.29	###			87.9	87.9	0.0
2005-Apr-15 Fri	2.73	2.73	2.5	2.51			###	###	###
2005-Apr-14 Thu	###	###	2.82	2.85	760,023	###	###	###	###
2005-Apr-13 Wed	###	###	3	###			18.5	18.5	0.0
2005-Apr-12 Tue	3.28	3.28	###	###			###	###	0.0
2005-Apr-11 Mon	3.41	3.59	###	###	609,582	###	34.1	34.1	0.0
2005-Apr-08 Fri	###	3.4	###	3.4	642,188	###	86.4	86.4	0.2
2005-Apr-07 Thu	3.86	3.86	###	###			###	###	0.0
2005-Apr-06 Wed	3.83	###	3.75	###	909,546	###	86.4	86.4	0.0
2005-Apr-05 Tue	3.5	3.75	3.5	###			###	###	0.0
2005-Apr-04 Mon	###	3.48	3.24	3.43	960,384	###	###	###	0.2
2005-Apr-01 Fri	###	3.4	###	3.29			98.9	98.9	###
2005-Mar-31 Thu	3	3.2	2.83	###	3,571,678	###	86.2	86.2	0.0
2005-Mar-30 Wed	3.4	3.5	###	###			11.5	11.5	0.0
2005-Mar-29 Tue	###	4	###	3.7			###	###	0.3
2005-Mar-24 Thu	4.25	4.25	###	3.77			###	###	###
2005-Mar-23 Wed	5.28	5.28	###	###	707,586	1,868,027	7.8	7.8	0.0
2005-Mar-22 Tue	###	###	###	5.28			33.8	33.8	0.4
2005-Mar-21 Mon	###	5.45	5.26	5.26			###	###	0.4
2005-Mar-18 Fri	5.2	###	###	###			85.9	85.9	0.0
2005-Mar-17 Thu	5.25	5.25	5	###	670,422	###	###	###	0.0
2005-Mar-16 Wed	5.45	5.55	###	5.27	1,198,272	###	10.4	10.4	###
2005-Mar-15 Tue	###	###	4.8	###	628,444	###	###	###	0.0
2005-Mar-14 Mon	5.24	5.4	5.23	###			###	###	0.0
2005-Mar-11 Fri	###	###	###	5.2			75.0	75.0	###
2005-Mar-10 Thu	###	5.48	###	###	928,678	2,544,577	6.0	6.0	0.0
2005-Mar-09 Wed	###	5.48	###	###	1,535,255	###	94.3	94.3	0.0
2005-Mar-08 Tue	###	###	###	###			79.3	79.3	0.0
2005-Mar-07 Mon	4.85	###	4.83	###	1,889,346	4,562,770	85.8	85.8	0.0
2005-Mar-04 Fri	###	###	###	###			###	###	0.0
2005-Mar-03 Thu	###	4.41	4.29	###			###	###	0.0
2005-Mar-02 Wed	4.44	4.44	4.29	4.29			10.2	10.2	###
2005-Mar-01 Tue	4.46	4.5	###	4.41			###	###	###
2005-Feb-28 Mon	4.4	4.45	###	4.45			76.7	76.7	0.3
2005-Feb-25 Fri	4.42	4.44	###	###			22.0	22.0	0.0
2005-Feb-24 Thu	4.56	4.58	4.45	4.45	197,753	892,854	###	###	0.3
2005-Feb-23 Wed	4.7	4.75	4.46	4.48	379,042	1,745,488	###	###	###
2005-Feb-22 Tue	###	4.53	###	4.5			92.8	92.8	###
2005-Feb-21 Mon	###	###	4.26	###			79.6	79.6	0.0
2005-Feb-18 Fri	###	###	4.29	4.29	210,483	451,486	29.1	29.1	###
2005-Feb-17 Thu	###	4.44	4.2	###			81.2	81.2	0.0
2005-Feb-16 Wed	4.49	4.5	4.28	###			9.9	9.9	0.0
2005-Feb-15 Tue	4.5	4.8	###	4.45			###	###	0.3
2005-Feb-14 Mon	###	4.53	###	4.49			###	###	###
2005-Feb-11 Fri	3.81	###	3.81	###	1,705,224	3,248,451	96.0	96.0	0.0
2005-Feb-10 Thu	3.7	3.84	3.7	3.8			89.1	89.1	###
2005-Feb-09 Wed	3.78	3.78	3.55	###			14.6	14.6	0.0
2005-Feb-08 Tue	3.82	3.84	3.74	3.78			###	###	0.3
2005-Feb-07 Mon	###	###	###	3.75			84.0	84.0	0.3
2005-Feb-04 Fri	3.42	3.49	###	3.47	183,388	###	83.7	83.7	0.2
2005-Feb-03 Thu	3.29	###	3.28	###	130,083	###	###	###	0.0
2005-Feb-02 Wed	###	###	3.25	3.27	167,022	###	11.2	11.2	###
2005-Feb-01 Tue	3.2	3.53	###	3.4	336,389	593,726	###	###	0.2
2005-Jan-31 Mon	###	###	###	###	352,453	0	###	###	0.0
2005-Jan-28 Fri	3.43	3.59	3.43	3.59	858,875	3,014,651	94.2	94.2	###
2005-Jan-27 Thu	3.22	3.4	3.2	3.4	1,449,043	4,781,841	96.0	96.0	0.2
2005-Jan-25 Tue	###	3.4	###	3.28			96.8	96.8	0.2
2005-Jan-24 Mon	###	###	###	###			75.7	75.7	0.0
2005-Jan-21 Fri	2.79	###	2.78	###	261,750	###	###	###	0.0
2005-Jan-20 Thu	2.77	2.81	2.77	2.8	488,650	###	82.2	82.2	0.2
2005-Jan-19 Wed	2.8	2.8	2.7	2.79	105,689	290,644	37.1	37.1	###
2005-Jan-18 Tue	2.85	2.87	2.78	2.85	119,887	338,680	74.6	74.6	###
2005-Jan-17 Mon	###	###	2.82	2.83	172,172	###	###	###	0.2
2005-Jan-14 Fri	2.83	2.87	2.81	2.85			###	###	###
2005-Jan-13 Thu	2.84	###	2.8	2.8			###	###	0.2
2005-Jan-12 Wed	2.7	2.73	###	2.73	824,921	###	###	###	###
2005-Jan-11 Tue	###	2.72	###	2.7			###	###	0.2
2005-Jan-10 Mon	###	2.7	###	2.7			###	###	0.2
2005-Jan-07 Fri	###	2.7	###	###	73,855	###	###	###	0.0
2005-Jan-06 Thu	###	###	###	###			22.3	22.3	0.0
2005-Jan-05 Wed	###	###	###	###			28.8	28.8	0.0
2005-Jan-04 Tue	###	2.7	###	2.7			72.2	72.2	0.2
2004-Dec-31 Fri	###	2.7	###	2.7	5,850	###	69.5	69.5	0.2
2004-Dec-30 Thu	###	###	###	###			###	###	0.0
2004-Dec-29 Wed	2.7	2.7	###	###	62,150	###	8.3	8.3	0.0
2004-Dec-24 Fri	2.7	2.7	###	2.7			###	###	0.2
2004-Dec-23 Thu	###	2.7	###	2.7	29,888	40,348	75.8	75.8	0.2
2004-Dec-22 Wed	2.7	2.7	###	2.7	215,821	291,358	###	###	0.2
2004-Dec-21 Tue	###	2.7	###	2.7			72.8	72.8	0.2
2004-Dec-20 Mon	###	###	###	###			72.0	72.0	0.0
2004-Dec-17 Fri	2.59	###	2.55	2.58	110,385	140,740	28.0	28.0	0.2
2004-Dec-16 Thu	###	###	2.55	###			###	###	0.0
2004-Dec-15 Wed	2.71	2.71	2.5	2.51			###	###	###
2004-Dec-14 Tue	2.81	2.84	###	2.7	1,893,952	###	9.3	9.3	0.2
2004-Dec-13 Mon	###	###	###	2.74			99.6	99.6	0.2
2004-Dec-10 Fri	###	###	2.25	###	1,314,856	###	###	###	0.0
2004-Dec-09 Thu	2.58	2.7	2.5	2.5	673,087	1,750,026	13.7	13.7	0.2
2004-Dec-08 Wed	2.85	2.85	2.72	2.82	1,034,927	2,882,271	###	###	###
2004-Dec-07 Tue	###	###	2.82	2.88			35.0	35.0	0.2
2004-Dec-06 Mon	###	###	###	###			###	###	0.0
2004-Dec-03 Fri	3	###	2.79	###	1,264,456	###	31.9	31.9	0.0
2004-Dec-02 Thu	###	###	###	###	648,845	0	11.9	11.9	0.0
2004-Dec-01 Wed	3.2	3.25	###	###	383,924	623,876	###	###	0.0
2004-Nov-30 Tue	###	3.24	###	3.24			89.6	89.6	###
2004-Nov-29 Mon	###	3.24	###	3.22	666,756	1,080,144	###	###	0.2
2004-Nov-26 Fri	###	###	###	###	448,646	0	19.4	19.4	0.0
2004-Nov-25 Thu	###	3.24	###	###	1,353,174	2,192,141	###	###	0.0
2004-Nov-24 Wed	###	###	###	###			87.4	87.4	0.0
2004-Nov-23 Tue	###	###	###	###			24.4	24.4	0.0
2004-Nov-22 Mon	2.87	###	2.86	###	1,115,873	###	###	###	0.0
2004-Nov-19 Fri	2.76	###	###	2.85	1,757,142	0	89.8	89.8	###
2004-Nov-18 Thu	###	2.86	###	2.75			99.1	99.1	###
2004-Nov-17 Wed	###	###	2.27	2.4	4,049,252	###	###	###	###
2004-Nov-16 Tue	2.8	2.84	###	###			6.3	6.3	0.0
2004-Nov-15 Mon	2.78	###	###	2.87	2,687,089	0	90.2	90.2	###
2004-Nov-12 Fri	###	###	2.58	###	9,003,056	11,613,942	###	###	0.0
2004-Nov-11 Thu	2.53	###	2.53	###			###	###	0.0
2004-Nov-10 Wed	2.28	2.56	2.28	2.4	4,702,754	###	94.6	94.6	###
2004-Nov-09 Tue	###	###	###	2.25	8,329,775	0	98.6	98.6	###
2004-Nov-08 Mon	###	###	###	###	0				0.0
2004-Nov-05 Fri	###	###	###	###	888,255	0	###	###	0.0
2004-Nov-04 Thu	1.46	###	1.46	###	2,989,021	2,181,985	98.9	98.9	0.0
2004-Nov-03 Wed	1.5	1.5	###	1.42	1,724,776	1,293,582	###	###	###
2004-Nov-02 Tue	1.51	###	1.49	1.49			###	###	###
2004-Nov-01 Mon	###	1.5	###	1.47			98.5	98.5	###
2004-Oct-29 Fri	1.28	###	1.27	###			79.6	79.6	0.0
2004-Oct-28 Thu	###	1.29	###	1.25			###	###	###
2004-Oct-27 Wed	###	###	###	###	1,555,889	0	22.3	22.3	0.0
2004-Oct-26 Tue	###	###	###	###			95.0	95.0	0.0
2004-Oct-25 Mon	###	###	###	###			###	###	0.0
2004-Oct-22 Fri	0.89	###	0.89	###			99.7	99.7	0.0
2004-Oct-21 Thu	0.86	###	0.85	0.89	1,184,821	503,548	90.8	90.8	###
2004-Oct-20 Wed	0.81	0.88	0.81	0.83	493,027	###	89.2	89.2	###
2004-Oct-19 Tue	0.84	0.84	0.8	0.82			13.4	13.4	0.1
2004-Oct-18 Mon	0.89	0.89	0.82	0.85	517,172	442,182	###	###	###
2004-Oct-15 Fri	###	###	0.86	0.89			5.2	5.2	###
2004-Oct-14 Thu	0.85	###	0.82	###			98.3	98.3	0.0
2004-Oct-13 Wed	###	0.88	###	0.82	3,547,359	###	99.7	99.7	0.1
2004-Oct-12 Tue	###	###	###	###	420,077	0	65.1	65.1	0.0
2004-Oct-11 Mon	###	###	###	###			69.7	69.7	0.0
2004-Oct-08 Fri	###	###	###	###			###	###	0.0
2004-Oct-07 Thu	###	###	###	###			81.5	81.5	0.0
2004-Oct-06 Wed	###	###	###	###	1,035,671	0	97.9	97.9	0.0
2004-Oct-05 Tue	0.57	0.59	0.57	0.59	1,031,970	598,542	###	###	0.0
2004-Oct-04 Mon	###	###	0.56	0.57			###	###	###
2004-Oct-01 Fri	###	###	###	###	371,759	0	3.1	3.1	0.0
2004-Sep-30 Thu	###	###	###	###			###	###	0.0
2004-Sep-29 Wed	###	###	###	###	81,145	0	65.6	65.6	0.0
2004-Sep-28 Tue	###	###	###	###			16.6	16.6	0.0
2004-Sep-27 Mon	###	###	###	###			###	###	0.0
2004-Sep-24 Fri	###	###	###	###			###	###	0.0
2004-Sep-23 Thu	###	###	###	###			8.7	8.7	0.0
2004-Sep-22 Wed	###	###	###	###			###	###	0.0
2004-Sep-21 Tue	0.59	###	0.59	###	206,154	###	94.8	94.8	0.0
2004-Sep-20 Mon	0.59	###	0.58	0.59			72.4	72.4	0.0
2004-Sep-17 Fri	###	###	0.59	0.59			14.0	14.0	0.0
2004-Sep-16 Thu	0.59	###	0.59	###			81.6	81.6	0.0
2004-Sep-15 Wed	0.57	0.59	0.56	0.59	99,553	57,242	###	###	0.0
2004-Sep-14 Tue	0.57	0.57	0.56	0.56			15.8	15.8	###
2004-Sep-13 Mon	0.57	0.57	0.56	0.57			68.9	68.9	###
2004-Sep-10 Fri	0.54	0.57	0.54	0.57			94.4	94.4	###
2004-Sep-09 Thu	0.58	0.58	0.55	0.55			3.6	3.6	###
2004-Sep-08 Wed	0.58	0.58	0.57	0.58	74,452	###	###	###	###
2004-Sep-07 Tue	0.58	0.59	0.58	0.59	133,556	###	87.0	87.0	0.0
2004-Sep-06 Mon	0.59	0.59	0.58	0.59			71.2	71.2	0.0
2004-Sep-03 Fri	0.58	0.59	0.57	0.59	42,559	24,684	###	###	0.0
2004-Sep-02 Thu	0.59	0.59	0.58	0.59			70.8	70.8	0.0
2004-Sep-01 Wed	###	###	0.58	0.59			###	###	0.0
2004-Aug-31 Tue	###	###	0.59	###	775,849	228,875	70.8	70.8	0.0
2004-Aug-30 Mon	0.59	###	0.58	0.59	358,250	###	###	###	0.0
2004-Aug-27 Fri	###	###	0.58	0.59	559,524	###	###	###	0.0
2004-Aug-26 Thu	###	###	###	###	284,583	0	###	###	0.0
2004-Aug-25 Wed	0.56	###	0.56	###	340,855	###	97.8	97.8	0.0
2004-Aug-24 Tue	###	###	0.56	0.56			1.0	1.0	###
2004-Aug-23 Mon	###	0.7	0.57	0.59	2,569,182	###	###	###	0.0
2004-Aug-20 Fri	0.55	0.55	0.55	0.55	0				###
2004-Aug-19 Thu	0.57	0.57	0.55	0.55			7.2	7.2	###
2004-Aug-18 Wed	0.56	0.57	0.55	0.56			75.6	75.6	###
2004-Aug-17 Tue	0.55	0.57	0.54	0.55			###	###	###
2004-Aug-16 Mon	0.53	0.55	0.53	0.55			###	###	###
2004-Aug-13 Fri	0.53	0.54	0.53	0.54			87.4	87.4	0.0
2004-Aug-12 Thu	0.53	0.54	0.53	0.53			73.8	73.8	0.0
2004-Aug-11 Wed	0.54	0.55	0.54	0.54			71.4	71.4	0.0
2004-Aug-10 Tue	0.53	0.55	0.53	0.54	61,920	###	###	###	0.0
2004-Aug-09 Mon	0.53	0.54	0.52	0.52			###	###	0.0
2004-Aug-06 Fri	0.55	0.55	0.53	0.53			7.1	7.1	0.0
2004-Aug-05 Thu	0.55	0.56	0.55	0.55			69.9	69.9	###
2004-Aug-04 Wed	0.52	0.54	0.52	0.54			94.5	94.5	0.0
2004-Aug-03 Tue	0.56	0.56	0.5	0.5			0.5	0.5	0.0
2004-Aug-02 Mon	0.54	###	0.54	0.57			97.0	97.0	###
2004-Jul-30 Fri	0.53	0.53	0.52	0.53			63.0	63.0	0.0
2004-Jul-29 Thu	0.46	0.56	0.46	0.55			###	###	###
2004-Jul-28 Wed	0.46	0.47	0.45	0.47			###	###	###
2004-Jul-27 Tue	0.48	0.48	0.48	0.48			###	###	0.0
2004-Jul-26 Mon	0.48	0.49	0.48	0.48			74.4	74.4	0.0
2004-Jul-23 Fri	0.47	0.48	0.47	0.48			88.9	88.9	0.0
2004-Jul-22 Thu	0.48	0.48	0.46	0.46			###	###	0.0
2004-Jul-21 Wed	0.47	0.47	0.47	0.47			###	###	###
2004-Jul-20 Tue	0.46	0.46	0.46	0.46			###	###	0.0
2004-Jul-19 Mon	0.44	0.48	0.44	0.48			98.8	98.8	0.0
2004-Jul-16 Fri	0.455	0.455	0.44	0.44			###	###	###
2004-Jul-15 Thu	0.48	0.48	0.45	0.45			3.2	3.2	0.0
2004-Jul-14 Wed	0.48	0.48	0.475	0.475			###	###	###
2004-Jul-13 Tue	0.485	0.485	0.475	0.48			22.8	22.8	0.0
2004-Jul-12 Mon	0.48	0.48	0.48	0.48	108,589	52,122	74.4	74.4	0.0
2004-Jul-09 Fri	###	0.48	0.46	0.48			###	###	0.0
2004-Jul-08 Thu	0.46	0.47	0.46	0.46			67.6	67.6	0.0
2004-Jul-07 Wed	0.44	0.45	0.44	0.44			65.2	65.2	###
2004-Jul-06 Tue	0.425	0.43	0.425	0.43	27,620	###	###	###	###
2004-Jul-05 Mon	0.48	0.48	0.45	0.45	134,040	62,328	2.4	2.4	0.0
2004-Jul-02 Fri	0.485	0.485	0.48	0.485	67,380	###	###	###	0.0
2004-Jul-01 Thu	0.5	0.5	0.485	0.485			###	###	0.0
2004-Jun-30 Wed	0.52	0.52	0.5	0.51			15.3	15.3	###
2004-Jun-29 Tue	0.48	0.485	0.48	0.485			79.6	79.6	0.0
2004-Jun-28 Mon	0.485	0.485	0.48	0.485			74.2	74.2	0.0
2004-Jun-25 Fri	0.485	0.485	0.48	0.48			24.4	24.4	0.0
2004-Jun-24 Thu	0.48	0.485	0.46	0.485	64,758	###	81.0	81.0	0.0
2004-Jun-23 Wed	0.485	0.49	0.48	0.48			23.1	23.1	0.0
2004-Jun-22 Tue	0.49	0.5	0.485	0.485			###	###	0.0
2004-Jun-21 Mon	0.48	0.49	0.48	0.48	61,380	###	###	###	0.0
2004-Jun-18 Fri	0.48	0.48	0.48	0.48			71.7	71.7	0.0
2004-Jun-17 Thu	0.5	0.5	0.48	0.48	322,477	###	###	###	0.0
2004-Jun-16 Wed	0.5	0.52	0.48	0.48			7.7	7.7	0.0
2004-Jun-15 Tue	0.52	0.52	0.49	0.5	242,583	###	9.8	9.8	0.0
2004-Jun-14 Mon	0.51	0.52	0.5	0.52	159,323	81,254	###	###	0.0
2004-Jun-11 Fri	0.51	0.52	0.5	0.52	159,323	81,254	###	###	0.0
2004-Jun-10 Thu	0.5	0.52	0.5	0.51	319,720	163,057	87.5	87.5	###
2004-Jun-09 Wed	0.48	0.5	0.48	0.5	230,126	###	###	###	0.0
2004-Jun-08 Tue	0.51	0.52	0.485	0.485			###	###	0.0
2004-Jun-07 Mon	0.47	0.53	0.47	0.5	1,972,142	986,071	97.0	97.0	0.0
2004-Jun-04 Fri	0.45	0.46	0.45	0.46			88.6	88.6	0.0
2004-Jun-03 Thu	0.45	0.46	0.45	0.45	749,850	341,181	74.2	74.2	0.0
2004-Jun-02 Wed	###	0.445	###	###			69.5	69.5	0.0
2004-Jun-01 Tue	0.44	0.44	###	###			###	###	0.0
2004-May-31 Mon	0.46	0.46	###	###	348,750	###	###	###	0.0
2004-May-28 Fri	###	0.44	0.43	0.44	1,214,371	528,251	71.7	71.7	###
2004-May-27 Thu	0.42	0.43	0.42	0.42			64.3	64.3	###
2004-May-26 Wed	0.42	0.42	0.41	0.41			11.6	11.6	###
2004-May-25 Tue	0.41	0.42	0.41	0.42			91.3	91.3	###
2004-May-24 Mon	###	0.41	###	0.41			###	###	###
2004-May-21 Fri	###	###	###	###			66.5	66.5	0.0
2004-May-20 Thu	###	###	###	###			72.9	72.9	0.0
2004-May-19 Wed	###	###	###	###	17,883	0	###	###	0.0
2004-May-18 Tue	0.4	0.4	###	###	104,089	###	16.0	16.0	0.0
2004-May-17 Mon	0.4	0.4	0.4	0.4			###	###	0.0
2004-May-14 Fri	0.4	0.4	0.4	0.4	17,350	6,940	75.8	75.8	0.0
2004-May-13 Thu	0.4	0.41	0.4	0.41			###	###	###
2004-May-12 Wed	0.42	0.42	###	###			2.6	2.6	0.0
2004-May-11 Tue	0.375	0.42	0.375	0.42			99.5	99.5	###
2004-May-10 Mon	0.385	###	0.375	0.375			21.0	21.0	###
2004-May-07 Fri	###	###	0.375	0.375			1.7	1.7	###
2004-May-06 Thu	###	0.42	0.4	0.4			8.2	8.2	0.0
2004-May-05 Wed	###	0.41	###	###	1,418,340	290,759	###	###	0.0
2004-May-04 Tue	###	###	###	0.345	139,975	0	###	###	0.0
2004-May-03 Mon	###	###	###	###			78.6	78.6	0.0
2004-Apr-30 Fri	0.41	0.41	###	###	427,821	###	###	###	0.0
2004-Apr-29 Thu	0.48	0.48	0.41	0.44			###	###	###
2004-Apr-28 Wed	0.5	0.5	0.48	0.48			9.1	9.1	0.0
2004-Apr-27 Tue	0.52	0.52	0.49	0.5	69,455	35,074	###	###	0.0
2004-Apr-23 Fri	0.54	0.55	0.53	0.53	117,389	###	14.6	14.6	0.0
2004-Apr-22 Thu	0.55	0.55	0.54	0.54	115,454	62,922	24.0	24.0	0.0
2004-Apr-21 Wed	0.55	0.55	0.54	0.55	140,440	###	###	###	###
2004-Apr-20 Tue	0.55	0.55	0.55	0.55			70.4	70.4	###
2004-Apr-19 Mon	0.55	0.56	0.54	0.54			21.1	21.1	0.0
2004-Apr-16 Fri	0.55	0.55	0.54	0.55	100,751	###	###	###	###
2004-Apr-15 Thu	0.53	0.55	0.53	0.55	121,673	###	93.9	93.9	###
2004-Apr-14 Wed	0.54	0.54	0.53	0.54			73.6	73.6	0.0
2004-Apr-13 Tue	0.55	0.55	0.54	0.54			19.6	19.6	0.0
2004-Apr-08 Thu	0.57	0.58	0.56	0.58			###	###	###
2004-Apr-07 Wed	0.58	0.58	0.57	0.57			20.5	20.5	###
2004-Apr-06 Tue	0.59	0.59	0.58	0.58			21.1	21.1	###
2004-Apr-05 Mon	###	###	0.58	0.59	173,470	###	18.7	18.7	0.0
2004-Apr-02 Fri	###	###	0.59	###			###	###	0.0
2004-Apr-01 Thu	###	###	###	###			###	###	0.0
2004-Mar-31 Wed	###	###	###	###			4.3	4.3	0.0
2004-Mar-30 Tue	###	###	###	###	6,585	0	70.1	70.1	0.0
2004-Mar-29 Mon	###	###	0.57	###			###	###	0.0
2004-Mar-26 Fri	###	###	0.59	###			90.7	90.7	0.0
2004-Mar-25 Thu	###	###	###	###	174,448	0	###	###	0.0
2004-Mar-24 Wed	###	###	###	###			73.2	73.2	0.0
2004-Mar-23 Tue	###	###	###	###	126,540	0	12.5	12.5	0.0
2004-Mar-22 Mon	###	###	###	###			7.8	7.8	0.0
2004-Mar-19 Fri	###	0.7	###	0.7	251,676	88,086	###	###	###
2004-Mar-18 Thu	###	###	###	###			###	###	0.0
2004-Mar-17 Wed	###	###	###	###	107,545	0	67.8	67.8	0.0
2004-Mar-16 Tue	###	###	###	###			93.2	93.2	0.0
2004-Mar-15 Mon	###	###	###	###	78,982	0	24.3	24.3	0.0
2004-Mar-12 Fri	###	###	###	###			70.5	70.5	0.0
2004-Mar-11 Thu	###	###	###	###			###	###	0.0
2004-Mar-10 Wed	###	###	###	###	61,181	0	90.1	90.1	0.0
2004-Mar-09 Tue	###	###	###	###			###	###	0.0
2004-Mar-08 Mon	###	0.72	###	###			9.5	9.5	0.0
2004-Mar-05 Fri	###	###	###	###			###	###	0.0
2004-Mar-04 Thu	###	###	###	###			80.8	80.8	0.0
2004-Mar-03 Wed	###	###	0.59	###			11.5	11.5	0.0
2004-Mar-02 Tue	###	###	0.58	###	177,758	51,549	91.8	91.8	0.0
2004-Mar-01 Mon	0.58	###	0.54	###	493,282	133,186	###	###	0.0
2004-Feb-27 Fri	###	###	###	###			###	###	0.0
2004-Feb-26 Thu	###	0.7	###	###	132,185	###	###	###	0.0
2004-Feb-25 Wed	0.7	0.7	###	###			###	###	0.0
2004-Feb-24 Tue	0.71	0.71	0.7	0.7			###	###	###
2004-Feb-23 Mon	###	0.71	###	0.7	244,043	###	90.7	90.7	###
2004-Feb-20 Fri	###	0.71	###	###	129,049	###	###	###	0.0
2004-Feb-19 Thu	0.7	0.7	###	###			11.0	11.0	0.0
2004-Feb-18 Wed	0.71	0.71	0.7	0.7			###	###	###
2004-Feb-17 Tue	###	0.71	###	0.7	183,677	###	###	###	###
2004-Feb-16 Mon	0.72	0.72	###	###			7.4	7.4	0.0
2004-Feb-13 Fri	0.73	0.76	0.71	0.71			###	###	###
2004-Feb-12 Thu	###	###	###	###			64.3	64.3	0.0
2004-Feb-11 Wed	0.72	0.72	###	###			###	###	0.0
2004-Feb-10 Tue	0.75	0.75	0.71	0.73	277,945	###	###	###	0.1
2004-Feb-09 Mon	0.71	0.75	0.71	0.75	453,187	330,826	96.0	96.0	###
2004-Feb-06 Fri	###	0.7	###	0.7	364,859	###	###	###	###
2004-Feb-05 Thu	###	###	###	###			23.5	23.5	0.0
2004-Feb-04 Wed	###	###	###	###	229,341	0	85.2	85.2	0.0
2004-Feb-03 Tue	###	###	###	###	31,528	0	75.7	75.7	0.0
2004-Feb-02 Mon	###	###	###	###	216,188	0	83.9	83.9	0.0
2004-Jan-30 Fri	###	0.7	###	0.7			###	###	###
2004-Jan-29 Thu	0.7	0.7	###	###			11.7	11.7	0.0
2004-Jan-28 Wed	###	0.7	###	0.7			###	###	###
2004-Jan-27 Tue	###	0.7	###	###			78.7	78.7	0.0
2004-Jan-23 Fri	###	###	###	###			64.1	64.1	0.0
2004-Jan-22 Thu	###	###	###	###			###	###	0.0
2004-Jan-21 Wed	0.71	0.72	###	###			###	###	0.0
2004-Jan-20 Tue	###	0.7	###	0.7	370,520	129,681	###	###	###
2004-Jan-19 Mon	###	###	###	###	237,450	0	###	###	0.0
2004-Jan-16 Fri	###	0.75	###	###			83.6	83.6	0.0
2004-Jan-15 Thu	###	0.7	###	###			17.6	17.6	0.0
2004-Jan-14 Wed	###	###	###	###			72.1	72.1	0.0
2004-Jan-13 Tue	0.74	0.74	0.7	0.7			4.2	4.2	###
2004-Jan-12 Mon	0.76	0.76	0.74	0.74			###	###	0.1
2004-Jan-09 Fri	###	0.72	###	0.72			###	###	###
2004-Jan-08 Thu	0.7	0.7	###	###	85,125	###	###	###	0.0
2004-Jan-07 Wed	0.73	0.74	###	###	98,655	###	###	###	0.0
2004-Jan-06 Tue	0.79	0.8	0.74	0.74			###	###	0.1
2004-Jan-05 Mon	0.78	0.79	0.78	0.79			81.9	81.9	###
2004-Jan-02 Fri	0.78	0.79	0.78	0.79			###	###	###
2003-Dec-31 Wed	0.78	0.79	0.78	0.79			###	###	###
2003-Dec-30 Tue	0.78	0.79	0.78	0.78			###	###	0.1
2003-Dec-29 Mon	0.77	0.79	0.77	0.78			80.1	80.1	0.1
2003-Dec-24 Wed	0.78	0.78	0.78	0.78	3,250	###	###	###	0.1
2003-Dec-23 Tue	0.83	0.83	0.77	0.77			###	###	0.1
2003-Dec-22 Mon	0.8	0.87	0.8	0.84			###	###	###
2003-Dec-19 Fri	0.73	0.8	0.73	0.77			95.7	95.7	0.1
2003-Dec-18 Thu	0.77	0.77	###	0.71	277,025	106,654	1.4	1.4	###
2003-Dec-17 Wed	0.88	0.88	0.75	0.75			0.3	0.3	###
2003-Dec-16 Tue	###	###	0.86	0.87	914,859	393,389	###	###	0.1
2003-Dec-15 Mon	0.76	###	0.75	###			99.6	99.6	0.0
2003-Dec-12 Fri	0.7	0.79	0.7	0.75			97.7	97.7	###
2003-Dec-11 Thu	###	0.72	###	###			###	###	0.0
2003-Dec-10 Wed	###	###	###	###	221,240	0	###	###	0.0
2003-Dec-09 Tue	###	0.7	###	###			###	###	0.0
2003-Dec-08 Mon	0.59	###	0.59	###			99.4	99.4	0.0
2003-Dec-05 Fri	0.55	###	0.55	0.58			95.9	95.9	###
2003-Dec-04 Thu	0.48	0.56	0.48	0.56	672,147	###	###	###	###
2003-Dec-03 Wed	0.485	0.485	0.47	0.485			###	###	0.0
2003-Dec-02 Tue	0.51	0.51	0.48	0.5	228,580	113,147	16.8	16.8	0.0
2003-Dec-01 Mon	0.51	0.52	0.5	0.5	672,127	342,784	19.9	19.9	0.0
2003-Nov-28 Fri	0.475	0.51	0.47	0.51			96.1	96.1	###
2003-Nov-27 Thu	0.445	###	0.445	0.475	282,770	###	94.9	94.9	###
2003-Nov-26 Wed	0.44	0.45	0.4	0.445			76.9	76.9	###
2003-Nov-25 Tue	0.48	0.48	0.45	0.45			###	###	0.0
2003-Nov-24 Mon	0.52	0.53	0.49	0.49	400,759	204,387	###	###	###
2003-Nov-21 Fri	0.485	0.5	###	0.5	344,853	###	91.0	91.0	0.0
2003-Nov-20 Thu	0.455	0.47	0.45	0.47	570,824	262,579	###	###	###
2003-Nov-19 Wed	0.475	0.48	0.42	0.455	870,727	391,827	7.3	7.3	0.0
2003-Nov-18 Tue	0.5	0.58	###	0.49	2,368,125	686,756	28.3	28.3	###
2003-Nov-17 Mon	0.4	0.485	0.4	0.485	1,919,975	849,588	###	###	0.0
2003-Nov-14 Fri	###	###	###	###	508,275	0	###	###	0.0
2003-Nov-13 Thu	###	###	###	###			12.3	12.3	0.0
2003-Nov-12 Wed	###	###	###	###			15.5	15.5	0.0
2003-Nov-11 Tue	###	###	###	###			###	###	0.0
2003-Nov-10 Mon	###	###	###	0.385			97.7	97.7	0.0
2003-Nov-07 Fri	###	###	0.345	0.355	2,672,279	###	14.5	14.5	0.0
2003-Nov-06 Thu	###	0.345	###	0.345			99.6	99.6	0.0
2003-Nov-05 Wed	0.29	###	0.29	###	1,647,148	###	86.4	86.4	0.0
2003-Nov-04 Tue	0.27	0.28	0.27	0.28			94.7	94.7	###
2003-Nov-03 Mon	0.26	0.26	0.26	0.26	0				0.0
2003-Oct-31 Fri	0.26	0.26	0.26	0.26			70.3	70.3	0.0
2003-Oct-30 Thu	0.27	0.27	0.26	0.26	121,120	###	###	###	0.0
2003-Oct-29 Wed	0.27	0.27	0.27	0.27			70.0	70.0	###
2003-Oct-28 Tue	###	0.27	0.26	0.27	347,650	92,127	87.7	87.7	###
2003-Oct-27 Mon	0.28	0.28	0.27	0.27			###	###	###
2003-Oct-24 Fri	0.27	0.285	0.27	0.28			91.9	91.9	###
2003-Oct-23 Thu	0.275	0.28	0.27	0.27	349,521	###	22.7	22.7	###
2003-Oct-22 Wed	0.28	0.28	0.275	0.275			###	###	###
2003-Oct-21 Tue	0.28	0.28	0.28	0.28			###	###	###
2003-Oct-20 Mon	0.275	0.29	0.275	0.275			69.8	69.8	###
2003-Oct-17 Fri	0.255	0.275	0.255	0.27			###	###	###
2003-Oct-16 Thu	0.25	0.275	0.25	###			94.5	94.5	0.0
2003-Oct-15 Wed	0.25	0.25	0.25	0.25			###	###	0.0
2003-Oct-14 Tue	0.25	0.25	0.24	0.24			###	###	0.0
2003-Oct-13 Mon	0.24	0.25	0.23	0.25			###	###	0.0
2003-Oct-10 Fri	0.25	0.25	0.24	0.24			7.9	7.9	0.0
2003-Oct-09 Thu	0.24	0.24	0.24	0.24			###	###	0.0
2003-Oct-08 Wed	0.24	0.24	0.23	0.23	148,750	34,956	8.2	8.2	###
2003-Oct-07 Tue	0.24	0.245	###	0.245	77,250	###	###	###	0.0
2003-Oct-06 Mon	0.245	0.245	###	0.24			###	###	0.0
2003-Oct-03 Fri	###	###	0.24	0.24			###	###	0.0
2003-Oct-02 Thu	0.27	0.27	0.27	0.27			###	###	###
2003-Oct-01 Wed	0.28	0.28	0.275	0.28			71.0	71.0	###
2003-Sep-30 Tue	###	0.285	###	0.275	356,084	50,741	92.5	92.5	###
2003-Sep-29 Mon	###	###	###	###			70.9	70.9	0.0
2003-Sep-26 Fri	0.27	0.27	###	###			19.8	19.8	0.0
2003-Sep-25 Thu	0.27	0.27	0.26	0.26			11.3	11.3	0.0
2003-Sep-24 Wed	###	0.275	###	0.27			79.8	79.8	###
2003-Sep-23 Tue	0.27	0.27	0.26	###			###	###	0.0
2003-Sep-22 Mon	0.27	0.275	0.26	0.26	395,377	###	###	###	0.0
2003-Sep-19 Fri	###	###	0.26	###			64.3	64.3	0.0
2003-Sep-18 Thu	0.26	###	0.255	0.26			###	###	0.0
2003-Sep-17 Wed	###	###	0.25	###			###	###	0.0
2003-Sep-16 Tue	0.27	0.27	###	###			18.3	18.3	0.0
2003-Sep-15 Mon	0.27	0.285	0.27	0.28			###	###	###
2003-Sep-12 Fri	0.25	0.275	0.25	0.275			###	###	###
2003-Sep-11 Thu	###	###	0.25	0.25			###	###	0.0
2003-Sep-10 Wed	0.255	###	0.25	0.26			###	###	0.0
2003-Sep-09 Tue	0.285	0.285	###	###	298,488	###	###	###	0.0
2003-Sep-08 Mon	0.285	0.29	0.275	0.275	280,950	###	###	###	###
2003-Sep-05 Fri	0.285	0.29	0.28	0.285			###	###	###
2003-Sep-04 Thu	0.29	0.29	0.285	0.285			###	###	###
2003-Sep-03 Wed	0.28	0.29	0.28	0.29	158,121	###	87.8	87.8	###
2003-Sep-02 Tue	###	0.28	###	0.28			94.2	94.2	###
2003-Sep-01 Mon	0.25	###	0.25	###	163,121	###	94.4	94.4	0.0
2003-Aug-29 Fri	0.26	0.26	0.25	0.25			9.6	9.6	0.0
2003-Aug-28 Thu	0.26	0.26	0.255	0.255			###	###	0.0
2003-Aug-27 Wed	0.26	###	0.255	0.26			###	###	0.0
2003-Aug-26 Tue	0.27	0.27	###	###	85,979	###	###	###	0.0
2003-Aug-25 Mon	0.27	0.28	0.27	0.28			###	###	###
2003-Aug-22 Fri	0.255	0.27	0.255	0.27			###	###	###
2003-Aug-21 Thu	###	###	0.255	0.26			###	###	0.0
2003-Aug-20 Wed	0.28	0.28	###	0.27	760,643	###	13.3	13.3	###
2003-Aug-19 Tue	0.275	0.28	0.27	0.28			###	###	###
2003-Aug-18 Mon	###	###	0.28	0.28	530,326	74,245	###	###	###
2003-Aug-15 Fri	0.28	###	0.27	###	256,659	34,648	92.0	92.0	0.0
2003-Aug-14 Thu	0.28	0.285	0.275	0.28	167,381	###	###	###	###
2003-Aug-13 Wed	0.285	0.285	0.28	0.28			14.9	14.9	###
2003-Aug-12 Tue	###	###	0.28	0.28			4.6	4.6	###
2003-Aug-11 Mon	###	###	0.285	###			4.0	4.0	0.0
2003-Aug-08 Fri	0.325	###	###	###	539,645	0	###	###	0.0
2003-Aug-07 Thu	###	0.325	###	0.325			96.3	96.3	###
2003-Aug-06 Wed	0.27	###	0.26	###	1,664,746	###	97.3	97.3	0.0
2003-Aug-05 Tue	###	0.275	###	0.275			###	###	###