(HDF) APA SUB GROUP Daily Prices Page 5

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

_{Currently Thu 25-May-29 08:30:19 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

(HDF) APA SUB GROUP Daily Prices Page 5...

TOC Company Info for HDF Limits

Company Details for (HDF) APA SUB GROUP

Listing Code	HDF
Listing Name	APA SUB GROUP
GICS Sector	Utilities
ISIN Name	HASTINGS DIVERSIFIED
ISIN Security	FULLY PAID STAPLED SECURITY
ISIN Code	AU000000HDF1

Maximum Price date available .. Wednesday 28th May 2025
Latest price with VOLUME for HDF .. Friday 23rd November 2012

HDF 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	0.29	###	###
MAX	3.87	###	99.4

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for HDF Bottom

End of day Prices (full format),

21632 Days for (HDF) APA SUB GROUP

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.05
2013-Jan-09 Wed	2.85	2.85	2.85	2.85	0				###
2013-Jan-08 Tue	2.85	2.85	2.85	2.85	0				###
2013-Jan-07 Mon	2.85	2.85	2.85	2.85	0				###
2013-Jan-04 Fri	2.85	2.85	2.85	2.85	0				###
2013-Jan-03 Thu	2.85	2.85	2.85	2.85	0				###
2013-Jan-02 Wed	2.85	2.85	2.85	2.85	0				###
2012-Dec-31 Mon	2.85	2.85	2.85	2.85	0				###
2012-Dec-28 Fri	2.85	2.85	2.85	2.85	0				###
2012-Dec-27 Thu	2.85	2.85	2.85	2.85	0				###
2012-Dec-24 Mon	2.85	2.85	2.85	2.85	0				###
2012-Dec-21 Fri	2.85	2.85	2.85	2.85	0				###
2012-Dec-20 Thu	2.85	2.85	2.85	2.85	0				###
2012-Dec-19 Wed	2.85	2.85	2.85	2.85	0				###
2012-Dec-18 Tue	2.85	2.85	2.85	2.85	0				###
2012-Dec-17 Mon	2.85	2.85	2.85	2.85	0				###
2012-Dec-14 Fri	2.85	2.85	2.85	2.85	0				###
2012-Dec-13 Thu	2.85	2.85	2.85	2.85	0				###
2012-Dec-12 Wed	2.85	2.85	2.85	2.85	0				###
2012-Dec-11 Tue	2.85	2.85	2.85	2.85	0				###
2012-Dec-10 Mon	2.85	2.85	2.85	2.85	0				###
2012-Dec-07 Fri	2.85	2.85	2.85	2.85	0				###
2012-Dec-06 Thu	2.85	2.85	2.85	2.85	0				###
2012-Dec-05 Wed	2.85	2.85	2.85	2.85	0				###
2012-Dec-04 Tue	2.85	2.85	2.85	2.85	0				###
2012-Dec-03 Mon	2.85	2.85	2.85	2.85	0				###
2012-Nov-30 Fri	2.85	2.85	2.85	2.85	0				###
2012-Nov-29 Thu	2.85	2.85	2.85	2.85	0				###
2012-Nov-28 Wed	2.85	2.85	2.85	2.85	0				###
2012-Nov-27 Tue	2.85	2.85	2.85	2.85	0				###
2012-Nov-26 Mon	2.85	2.85	2.85	2.85	0				###
2012-Nov-23 Fri	2.84	2.86	2.84	2.85			72.2	72.2	###
2012-Nov-22 Thu	2.86	2.88	2.82	2.82	390,141	###	17.9	17.9	###
2012-Nov-21 Wed	2.82	2.88	2.82	2.86	443,647	###	83.8	83.8	0.2
2012-Nov-20 Tue	2.8	2.84	2.8	2.82	137,445	###	75.7	75.7	###
2012-Nov-19 Mon	2.79	2.81	2.79	2.8	110,784	###	71.9	71.9	0.2
2012-Nov-16 Fri	2.83	2.83	2.8	2.8			21.1	21.1	0.2
2012-Nov-15 Thu	2.82	2.85	2.76	2.79			26.7	26.7	###
2012-Nov-14 Wed	2.83	2.85	2.79	2.8	8,705,722	###	22.9	22.9	0.2
2012-Nov-13 Tue	2.86	2.86	###	2.85	55,952	###	43.6	43.6	###
2012-Nov-12 Mon	2.73	2.88	2.72	2.88			94.2	94.2	0.2
2012-Nov-09 Fri	2.82	2.82	2.77	2.81	2,331,328	###	24.5	24.5	###
2012-Nov-08 Thu	2.78	2.825	2.78	2.8			###	###	0.2
2012-Nov-07 Wed	2.77	2.83	###	2.81	9,027,175	12,773,452	###	###	###
2012-Nov-06 Tue	2.76	2.8	2.75	2.77			72.6	72.6	0.2
2012-Nov-05 Mon	2.76	2.82	###	2.78			78.0	78.0	0.2
2012-Nov-02 Fri	2.71	2.78	2.71	2.77	252,871	###	86.1	86.1	0.2
2012-Nov-01 Thu	2.78	2.78	2.74	2.76	129,543	###	31.0	31.0	0.2
2012-Oct-31 Wed	2.74	2.78	2.74	2.78	690,059	###	79.7	79.7	0.2
2012-Oct-30 Tue	2.72	2.8	2.71	2.76			###	###	0.2
2012-Oct-29 Mon	2.7	2.72	###	2.72	314,589	427,841	###	###	0.2
2012-Oct-26 Fri	2.7	2.72	2.7	2.7	307,646	833,720	###	###	0.2
2012-Oct-25 Thu	###	2.71	###	2.7	664,749	###	###	###	0.2
2012-Oct-24 Wed	###	2.71	###	2.7	8,072,175	###	74.0	74.0	0.2
2012-Oct-23 Tue	2.7	2.71	###	###	9,724,940	###	26.9	26.9	0.0
2012-Oct-22 Mon	2.7	2.71	###	2.7	1,840,371	###	###	###	0.2
2012-Oct-19 Fri	###	2.72	###	2.7			65.0	65.0	0.2
2012-Oct-18 Thu	2.72	2.72	###	2.7	1,217,484	1,655,778	25.9	25.9	0.2
2012-Oct-17 Wed	2.73	2.73	2.7	2.71			###	###	###
2012-Oct-16 Tue	###	2.74	###	2.72			###	###	0.2
2012-Oct-15 Mon	2.7	2.71	###	###	455,589	617,323	###	###	0.0
2012-Oct-12 Fri	###	2.71	###	2.7	1,661,853	###	71.3	71.3	0.2
2012-Oct-11 Thu	###	2.72	###	2.7	1,499,652	2,039,526	82.7	82.7	0.2
2012-Oct-10 Wed	###	###	###	###	3,263,873	0	69.1	69.1	0.0
2012-Oct-09 Tue	###	###	###	###	2,333,855	0	83.4	83.4	0.0
2012-Oct-08 Mon	###	###	###	###			18.7	18.7	0.0
2012-Oct-05 Fri	###	###	###	###	3,306,422	0	82.4	82.4	0.0
2012-Oct-04 Thu	###	2.625	###	###			70.7	70.7	0.0
2012-Oct-03 Wed	###	###	###	###	923,759	0	###	###	0.0
2012-Oct-02 Tue	###	###	2.59	###			###	###	0.0
2012-Oct-01 Mon	###	###	2.59	###			###	###	0.0
2012-Sep-28 Fri	###	###	###	###	1,536,947	0	66.2	66.2	0.0
2012-Sep-27 Thu	###	###	###	###			###	###	0.0
2012-Sep-26 Wed	###	###	###	###			74.4	74.4	0.0
2012-Sep-25 Tue	###	###	2.59	###	2,671,357	###	74.5	74.5	0.0
2012-Sep-24 Mon	###	###	2.55	###	392,154	###	###	###	0.0
2012-Sep-21 Fri	###	###	###	###	709,241	0	###	###	0.0
2012-Sep-20 Thu	###	###	###	###			29.8	29.8	0.0
2012-Sep-19 Wed	###	###	###	###			###	###	0.0
2012-Sep-18 Tue	###	###	2.59	###	1,019,776	###	72.4	72.4	0.0
2012-Sep-17 Mon	###	###	###	###			###	###	0.0
2012-Sep-14 Fri	###	###	###	###			64.8	64.8	0.0
2012-Sep-13 Thu	###	###	###	###	1,773,622	0	29.2	29.2	0.0
2012-Sep-12 Wed	###	###	###	###	3,323,827	0	19.0	19.0	0.0
2012-Sep-11 Tue	###	###	###	###	1,494,473	0	###	###	0.0
2012-Sep-10 Mon	###	###	###	###			###	###	0.0
2012-Sep-07 Fri	###	###	###	###			###	###	0.0
2012-Sep-06 Thu	###	###	###	###			###	###	0.0
2012-Sep-05 Wed	###	###	###	###			82.2	82.2	0.0
2012-Sep-04 Tue	###	###	###	###	5,246,553	0	###	###	0.0
2012-Sep-03 Mon	###	###	###	###	1,719,128	0	###	###	0.0
2012-Aug-31 Fri	###	###	###	###	2,739,655	0	###	###	0.0
2012-Aug-30 Thu	###	###	###	###			###	###	0.0
2012-Aug-29 Wed	###	###	###	###	1,534,748	0	###	###	0.0
2012-Aug-28 Tue	###	###	###	###			85.3	85.3	0.0
2012-Aug-27 Mon	###	###	2.59	2.59			26.6	26.6	0.2
2012-Aug-24 Fri	###	###	###	###			75.7	75.7	0.0
2012-Aug-23 Thu	###	###	###	###			###	###	0.0
2012-Aug-22 Wed	###	###	###	###	3,466,759	0	###	###	0.0
2012-Aug-21 Tue	2.57	###	2.57	###	13,914,255	###	###	###	0.0
2012-Aug-20 Mon	2.58	2.59	2.54	2.56	17,500,542	###	###	###	0.2
2012-Aug-17 Fri	2.59	###	2.57	2.59	13,473,954	###	###	###	0.2
2012-Aug-16 Thu	2.5	2.53	2.5	2.53			80.2	80.2	###
2012-Aug-15 Wed	2.5	2.52	2.49	2.49			31.4	31.4	0.2
2012-Aug-14 Tue	2.52	2.53	2.52	2.53	3,080,344	###	###	###	###
2012-Aug-13 Mon	2.53	2.54	2.52	2.52			###	###	###
2012-Aug-10 Fri	2.55	2.57	2.54	2.54	7,474,726	19,097,924	30.4	30.4	###
2012-Aug-09 Thu	2.55	2.57	2.54	2.54			24.7	24.7	###
2012-Aug-08 Wed	2.55	2.57	2.55	2.55			###	###	0.2
2012-Aug-07 Tue	2.54	2.55	2.54	2.55	3,182,282	###	72.9	72.9	0.2
2012-Aug-06 Mon	2.54	2.55	2.54	2.54	3,320,027	###	76.3	76.3	###
2012-Aug-03 Fri	2.54	2.55	2.54	2.55			###	###	0.2
2012-Aug-02 Thu	2.54	2.55	2.54	2.55	10,370,428	###	###	###	0.2
2012-Aug-01 Wed	2.55	2.55	2.54	2.54			28.4	28.4	###
2012-Jul-30 Mon	2.54	2.55	2.53	2.55			###	###	0.2
2012-Jul-27 Fri	2.53	2.55	2.53	2.55			###	###	0.2
2012-Jul-26 Thu	2.54	2.55	2.53	2.54			69.8	69.8	###
2012-Jul-25 Wed	2.53	2.55	2.53	2.54			75.0	75.0	###
2012-Jul-24 Tue	2.48	2.49	2.47	2.48			75.6	75.6	0.2
2012-Jul-23 Mon	2.48	2.49	2.48	2.48			###	###	0.2
2012-Jul-20 Fri	2.46	2.52	2.46	2.48	33,567,874	###	###	###	0.2
2012-Jul-19 Thu	###	###	###	###			69.8	69.8	0.0
2012-Jul-18 Wed	###	###	###	###	7,761,343	0	33.8	33.8	0.0
2012-Jul-17 Tue	###	###	###	###	5,949,078	0	###	###	0.0
2012-Jul-13 Fri	###	###	2.29	###			###	###	0.0
2012-Jul-12 Thu	###	2.375	###	###	7,665,370	9,102,626	80.6	80.6	0.0
2012-Jul-11 Wed	###	###	###	###	5,682,142	0	22.0	22.0	0.0
2012-Jul-10 Tue	###	2.41	###	###			###	###	0.0
2012-Jul-09 Mon	###	###	###	###			78.4	78.4	0.0
2012-Jul-06 Fri	2.4	2.41	###	###			26.7	26.7	0.0
2012-Jul-05 Thu	2.4	2.41	###	2.4			###	###	###
2012-Jul-04 Wed	2.4	2.4	###	###	311,487	373,784	17.6	17.6	0.0
2012-Jul-03 Tue	2.4	2.42	###	2.4	3,000,253	###	73.5	73.5	###
2012-Jul-02 Mon	2.42	2.425	###	2.41			28.5	28.5	0.2
2012-Jun-29 Fri	2.41	2.43	###	2.4	2,097,458	###	18.4	18.4	###
2012-Jun-28 Thu	2.44	2.44	2.41	2.41	2,092,271	5,073,757	###	###	0.2
2012-Jun-27 Wed	2.4	2.41	###	2.41			###	###	0.2
2012-Jun-26 Tue	###	2.43	###	2.41	2,010,682	2,442,978	83.2	83.2	0.2
2012-Jun-25 Mon	###	2.4	###	###	742,042	890,450	80.8	80.8	0.0
2012-Jun-22 Fri	2.42	2.43	2.4	2.41			31.6	31.6	0.2
2012-Jun-21 Thu	2.42	2.42	2.4	2.42	4,877,657	11,755,153	80.8	80.8	0.2
2012-Jun-20 Wed	###	2.41	###	2.41			80.4	80.4	0.2
2012-Jun-19 Tue	###	2.4	###	###			###	###	0.0
2012-Jun-18 Mon	2.4	2.4	###	2.4	705,673	###	###	###	###
2012-Jun-15 Fri	###	2.4	###	2.4			###	###	###
2012-Jun-14 Thu	###	###	###	###	4,163,359	0	76.4	76.4	0.0
2012-Jun-13 Wed	###	###	###	###	3,578,422	0	###	###	0.0
2012-Jun-12 Tue	###	2.4	###	###			75.9	75.9	0.0
2012-Jun-08 Fri	###	2.4	###	###	1,868,254	###	39.0	39.0	0.0
2012-Jun-07 Thu	###	###	###	###			75.4	75.4	0.0
2012-Jun-06 Wed	###	###	###	###	400,823	0	25.6	25.6	0.0
2012-Jun-05 Tue	2.4	2.4	###	###			25.3	25.3	0.0
2012-Jun-04 Mon	###	###	###	###			###	###	0.0
2012-Jun-01 Fri	2.4	2.4	###	2.4	2,474,650	2,969,580	77.7	77.7	###
2012-May-31 Thu	###	2.4	###	###	1,822,746	###	63.0	63.0	0.0
2012-May-30 Wed	###	###	###	###	2,028,227	0	###	###	0.0
2012-May-29 Tue	###	###	###	###	4,051,682	0	60.7	60.7	0.0
2012-May-28 Mon	###	###	###	###			###	###	0.0
2012-May-25 Fri	###	###	###	###			###	###	0.0
2012-May-24 Thu	###	###	###	###			79.4	79.4	0.0
2012-May-23 Wed	###	###	###	###	4,620,543	0	###	###	0.0
2012-May-22 Tue	###	###	###	###	3,685,581	0	65.3	65.3	0.0
2012-May-21 Mon	###	###	###	###	1,260,783	0	75.1	75.1	0.0
2012-May-18 Fri	2.4	2.4	###	###	12,070,122	14,484,146	37.8	37.8	0.0
2012-May-17 Thu	2.4	2.41	###	###			27.9	27.9	0.0
2012-May-16 Wed	###	2.4	###	###			###	###	0.0
2012-May-15 Tue	###	2.41	###	###			80.1	80.1	0.0
2012-May-14 Mon	###	###	###	###	2,894,885	0	###	###	0.0
2012-May-11 Fri	2	###	###	###			95.2	95.2	0.0
2012-May-10 Thu	###	###	###	###			###	###	0.0
2012-May-09 Wed	1.985	###	###	###			85.0	85.0	0.0
2012-May-08 Tue	1.955	2	###	2			###	###	0.1
2012-May-07 Mon	2	2	1.945	###	1,226,722	###	###	###	0.0
2012-May-04 Fri	2	###	###	###			81.6	81.6	0.0
2012-May-03 Thu	###	###	###	2	2,846,259	0	26.4	26.4	0.1
2012-May-02 Wed	###	###	###	###			###	###	0.0
2012-May-01 Tue	###	###	###	###			###	###	0.0
2012-Apr-30 Mon	###	###	###	###			###	###	0.0
2012-Apr-27 Fri	###	###	###	###			81.8	81.8	0.0
2012-Apr-26 Thu	###	###	###	###			###	###	0.0
2012-Apr-24 Tue	###	###	1.955	###			87.5	87.5	0.0
2012-Apr-23 Mon	###	###	1.925	###			###	###	0.0
2012-Apr-20 Fri	1.975	###	1.975	2			###	###	0.1
2012-Apr-19 Thu	###	2	###	1.975	1,626,278	1,626,278	21.0	21.0	###
2012-Apr-18 Wed	###	###	###	2	1,562,546	0	###	###	0.1
2012-Apr-17 Tue	###	###	###	###	673,051	0	###	###	0.0
2012-Apr-16 Mon	###	###	###	###			###	###	0.0
2012-Apr-13 Fri	###	###	###	###	2,277,948	0	24.5	24.5	0.0
2012-Apr-12 Thu	###	1.985	###	###			67.6	67.6	0.0
2012-Apr-11 Wed	###	###	1.947	1.955	5,347,586	5,205,874	77.5	77.5	###
2012-Apr-10 Tue	1.955	###	###	1.985	3,248,752	0	87.5	87.5	###
2012-Apr-05 Thu	###	###	###	###	4,103,523	0	86.6	86.6	0.0
2012-Apr-04 Wed	###	###	1.955	###	1,897,571	1,854,875	###	###	0.0
2012-Apr-03 Tue	###	###	1.925	2			###	###	0.1
2012-Apr-02 Mon	###	###	###	1.955			###	###	###
2012-Mar-30 Fri	###	###	###	###	5,557,553	0	###	###	0.0
2012-Mar-29 Thu	###	2.2	###	###			###	###	0.0
2012-Mar-28 Wed	###	###	###	###			###	###	0.0
2012-Mar-27 Tue	###	###	###	###	4,587,127	0	23.5	23.5	0.0
2012-Mar-26 Mon	###	###	###	###			71.6	71.6	0.0
2012-Mar-23 Fri	###	###	###	###	2,615,456	0	68.2	68.2	0.0
2012-Mar-22 Thu	###	2.2	###	###	874,946	962,440	81.6	81.6	0.0
2012-Mar-21 Wed	###	###	###	###			81.3	81.3	0.0
2012-Mar-20 Tue	2.2	2.22	2.155	###			###	###	0.0
2012-Mar-19 Mon	2.23	2.23	###	2.23	796,474	###	###	###	###
2012-Mar-16 Fri	2.2	2.25	###	2.25			83.4	83.4	###
2012-Mar-15 Thu	2.22	2.25	2.21	2.24			###	###	###
2012-Mar-14 Wed	2.2	2.21	###	2.21	1,207,552	1,334,344	71.2	71.2	0.2
2012-Mar-13 Tue	###	###	###	###			###	###	0.0
2012-Mar-12 Mon	###	###	###	###			###	###	0.0
2012-Mar-09 Fri	###	2.155	###	###	2,129,656	###	###	###	0.0
2012-Mar-08 Thu	###	###	###	###	2,229,476	0	###	###	0.0
2012-Mar-07 Wed	###	###	###	###	4,272,546	0	32.8	32.8	0.0
2012-Mar-06 Tue	###	###	###	###	2,630,048	0	84.2	84.2	0.0
2012-Mar-05 Mon	###	###	###	###			###	###	0.0
2012-Mar-02 Fri	###	###	###	###	2,134,951	0	###	###	0.0
2012-Mar-01 Thu	2.2	2.2	###	###	2,650,526	2,915,578	13.0	13.0	0.0
2012-Feb-29 Wed	###	###	###	2.2			###	###	0.2
2012-Feb-28 Tue	###	###	###	###			###	###	0.0
2012-Feb-27 Mon	###	###	###	###			32.6	32.6	0.0
2012-Feb-24 Fri	###	###	###	###	1,415,927	0	12.5	12.5	0.0
2012-Feb-23 Thu	###	###	###	###	991,358	0	###	###	0.0
2012-Feb-22 Wed	###	###	###	###	1,656,029	0	24.0	24.0	0.0
2012-Feb-21 Tue	###	###	###	###	1,939,680	0	84.4	84.4	0.0
2012-Feb-20 Mon	###	###	###	###			24.5	24.5	0.0
2012-Feb-17 Fri	###	###	###	###			###	###	0.0
2012-Feb-16 Thu	###	###	###	###			###	###	0.0
2012-Feb-15 Wed	###	###	###	###	3,352,652	0	###	###	0.0
2012-Feb-14 Tue	###	###	###	###	1,272,671	0	###	###	0.0
2012-Feb-13 Mon	###	###	###	###			###	###	0.0
2012-Feb-10 Fri	###	###	###	###	1,009,459	0	73.5	73.5	0.0
2012-Feb-09 Thu	###	###	###	###	6,752,589	0	74.4	74.4	0.0
2012-Feb-08 Wed	###	###	###	###			65.3	65.3	0.0
2012-Feb-07 Tue	###	###	###	###	4,941,557	0	###	###	0.0
2012-Feb-06 Mon	###	###	###	###			79.4	79.4	0.0
2012-Feb-03 Fri	###	###	###	###	2,320,955	0	###	###	0.0
2012-Feb-02 Thu	###	###	###	###			69.2	69.2	0.0
2012-Feb-01 Wed	###	###	###	###			78.7	78.7	0.0
2012-Jan-31 Tue	###	###	###	###	1,520,941	0	###	###	0.0
2012-Jan-30 Mon	###	###	###	###	2,448,456	0	###	###	0.0
2012-Jan-27 Fri	###	###	###	###	1,161,841	0	###	###	0.0
2012-Jan-25 Wed	2	###	2	###	1,417,425	1,417,425	###	###	0.0
2012-Jan-24 Tue	###	###	###	###	2,489,371	0	###	###	0.0
2012-Jan-23 Mon	2	###	1.985	2			###	###	0.1
2012-Jan-20 Fri	2	2	###	2			70.2	70.2	0.1
2012-Jan-19 Thu	###	2	1.977	###			###	###	0.0
2012-Jan-18 Wed	###	1.982	###	###			78.1	78.1	0.0
2012-Jan-17 Tue	1.955	1.985	###	1.975			67.8	67.8	###
2012-Jan-16 Mon	1.975	###	###	1.955			###	###	###
2012-Jan-13 Fri	###	1.985	###	1.975	433,427	430,176	75.2	75.2	###
2012-Jan-12 Thu	###	###	###	###	646,529	0	78.2	78.2	0.0
2012-Jan-11 Wed	1.955	###	###	###			###	###	0.0
2012-Jan-10 Tue	###	###	1.945	###			70.5	70.5	0.0
2012-Jan-09 Mon	###	###	###	###	837,225	0	19.5	19.5	0.0
2012-Jan-06 Fri	2	###	###	###	938,951	0	23.4	23.4	0.0
2012-Jan-05 Thu	2	###	###	2			73.4	73.4	0.1
2012-Jan-04 Wed	###	###	2	###			###	###	0.0
2012-Jan-03 Tue	###	###	###	###	761,859	0	67.9	67.9	0.0
2011-Dec-30 Fri	###	###	###	###	423,221	0	###	###	0.0
2011-Dec-29 Thu	###	###	2	###			83.7	83.7	0.0
2011-Dec-28 Wed	###	###	###	###	641,025	0	81.6	81.6	0.0
2011-Dec-23 Fri	###	###	###	###	2,309,022	0	89.0	89.0	0.0
2011-Dec-22 Thu	###	###	1.925	1.955			30.4	30.4	###
2011-Dec-21 Wed	###	###	###	###			###	###	0.0
2011-Dec-20 Tue	###	###	1.945	###			###	###	0.0
2011-Dec-19 Mon	###	###	###	###			89.5	89.5	0.0
2011-Dec-16 Fri	###	2	###	###			74.8	74.8	0.0
2011-Dec-15 Thu	1.885	###	1.87	###			89.4	89.4	0.0
2011-Dec-14 Wed	###	###	1.88	###			69.7	69.7	0.0
2011-Dec-13 Tue	1.775	1.785	1.75	1.77	552,247	###	32.0	32.0	###
2011-Dec-12 Mon	###	1.8	1.77	###	575,352	###	###	###	0.0
2011-Dec-09 Fri	1.79	1.8	###	1.785	668,129	###	###	###	0.1
2011-Dec-08 Thu	1.78	1.8	1.745	1.8			80.7	80.7	0.1
2011-Dec-07 Wed	1.77	1.785	###	1.78			74.2	74.2	0.1
2011-Dec-06 Tue	1.78	###	1.76	###	1,634,274	###	###	###	0.0
2011-Dec-05 Mon	###	1.82	1.76	1.8	1,073,871	1,922,229	###	###	0.1
2011-Dec-02 Fri	1.75	1.825	1.745	1.81			###	###	###
2011-Dec-01 Thu	###	1.75	###	1.75			###	###	0.1
2011-Nov-30 Wed	1.7	1.72	###	1.72			###	###	0.1
2011-Nov-29 Tue	1.685	###	###	###			80.7	80.7	0.0
2011-Nov-28 Mon	###	###	###	###			65.9	65.9	0.0
2011-Nov-25 Fri	1.73	1.73	1.675	###			###	###	0.0
2011-Nov-24 Thu	###	###	###	###	1,014,356	0	###	###	0.0
2011-Nov-23 Wed	1.71	1.72	###	###			###	###	0.0
2011-Nov-22 Tue	1.72	1.73	1.71	1.73			74.2	74.2	###
2011-Nov-21 Mon	1.725	###	###	###	343,182	0	###	###	0.0
2011-Nov-18 Fri	1.7	###	1.7	1.725	432,650	367,752	85.6	85.6	###
2011-Nov-17 Thu	1.7	###	###	1.73			81.9	81.9	###
2011-Nov-16 Wed	1.725	1.725	###	###	638,222	###	###	###	0.0
2011-Nov-15 Tue	1.75	1.75	1.72	1.72	689,479	1,196,246	###	###	0.1
2011-Nov-14 Mon	1.7	1.75	1.7	1.75			###	###	0.1
2011-Nov-11 Fri	1.73	###	1.71	###	462,954	395,825	64.4	64.4	0.0
2011-Nov-10 Thu	###	1.73	###	1.72	547,657	473,723	90.0	90.0	0.1
2011-Nov-09 Wed	1.7	1.74	###	1.7	924,170	804,027	68.0	68.0	###
2011-Nov-08 Tue	###	1.71	###	1.7	745,187	###	81.9	81.9	###
2011-Nov-07 Mon	###	###	###	###	292,221	0	81.8	81.8	0.0
2011-Nov-04 Fri	###	###	###	###			###	###	0.0
2011-Nov-03 Thu	1.59	1.625	1.59	###			88.8	88.8	0.0
2011-Nov-02 Wed	###	###	1.53	###	1,916,882	###	###	###	0.0
2011-Nov-01 Tue	###	###	###	###			19.8	19.8	0.0
2011-Oct-31 Mon	###	1.645	###	###	667,084	548,676	###	###	0.0
2011-Oct-28 Fri	###	###	###	###			73.8	73.8	0.0
2011-Oct-27 Thu	1.58	1.625	1.56	###	660,781	###	###	###	0.0
2011-Oct-26 Wed	###	###	###	###			18.9	18.9	0.0
2011-Oct-25 Tue	###	###	1.625	###	643,722	523,024	###	###	0.0
2011-Oct-24 Mon	###	###	###	###			###	###	0.0
2011-Oct-21 Fri	###	###	###	###			19.2	19.2	0.0
2011-Oct-20 Thu	1.625	1.645	###	###	923,547	###	###	###	0.0
2011-Oct-19 Wed	###	###	1.625	###	487,144	###	23.2	23.2	0.0
2011-Oct-18 Tue	###	###	###	###	804,776	0	###	###	0.0
2011-Oct-17 Mon	###	###	###	###			###	###	0.0
2011-Oct-14 Fri	###	1.645	###	###	393,675	###	###	###	0.0
2011-Oct-13 Thu	###	###	###	###	569,653	0	17.2	17.2	0.0
2011-Oct-12 Wed	###	###	###	###	635,080	0	89.2	89.2	0.0
2011-Oct-11 Tue	###	###	###	1.625			70.8	70.8	###
2011-Oct-10 Mon	###	###	###	###	391,785	0	67.0	67.0	0.0
2011-Oct-07 Fri	###	###	1.59	###			16.0	16.0	0.0
2011-Oct-06 Thu	1.58	1.655	1.56	1.655			###	###	0.1
2011-Oct-05 Wed	1.54	###	1.52	###			82.1	82.1	0.0
2011-Oct-04 Tue	###	1.54	1.51	1.54	1,134,387	1,729,940	###	###	###
2011-Oct-03 Mon	1.52	###	###	###	719,178	0	40.5	40.5	0.0
2011-Sep-30 Fri	1.54	1.585	1.53	1.545	872,071	1,358,250	###	###	###
2011-Sep-29 Thu	1.53	1.56	1.53	1.54	380,250	587,486	###	###	###
2011-Sep-28 Wed	###	1.585	1.54	1.555			29.3	29.3	###
2011-Sep-27 Tue	###	###	###	1.56	873,988	0	###	###	###
2011-Sep-26 Mon	###	###	1.53	1.53			###	###	###
2011-Sep-23 Fri	1.5	1.585	1.48	1.56	1,789,856	2,742,954	###	###	###
2011-Sep-22 Thu	1.55	###	1.545	1.55			82.8	82.8	###
2011-Sep-21 Wed	1.58	###	###	1.575	1,462,588	0	###	###	0.1
2011-Sep-20 Tue	1.59	###	1.55	1.575	883,559	684,758	###	###	0.1
2011-Sep-19 Mon	###	###	1.585	1.585	1,171,453	928,376	###	###	###
2011-Sep-16 Fri	###	###	###	###			20.9	20.9	0.0
2011-Sep-15 Thu	###	###	1.625	###			27.1	27.1	0.0
2011-Sep-14 Wed	###	###	###	###	1,113,880	0	###	###	0.0
2011-Sep-13 Tue	###	1.645	###	###	1,126,175	926,278	23.8	23.8	0.0
2011-Sep-12 Mon	###	1.645	###	###	1,863,925	1,533,078	46.9	46.9	0.0
2011-Sep-09 Fri	###	1.645	###	###			90.5	90.5	0.0
2011-Sep-08 Thu	###	###	###	1.625	1,989,472	0	83.2	83.2	###
2011-Sep-07 Wed	1.54	###	1.53	###			88.7	88.7	0.0
2011-Sep-06 Tue	1.56	1.59	1.54	1.545			###	###	###
2011-Sep-05 Mon	1.555	###	1.555	1.57			84.4	84.4	0.1
2011-Sep-02 Fri	1.645	###	###	###	808,355	0	16.6	16.6	0.0
2011-Sep-01 Thu	1.645	###	###	1.645			###	###	0.1
2011-Aug-31 Wed	###	###	1.59	###			###	###	0.0
2011-Aug-30 Tue	1.625	1.625	###	###	1,225,755	995,925	###	###	0.0
2011-Aug-29 Mon	###	1.625	1.585	1.625			###	###	###
2011-Aug-26 Fri	1.57	1.58	###	1.56			25.9	25.9	###
2011-Aug-25 Thu	1.57	1.57	1.55	1.56			###	###	###
2011-Aug-24 Wed	1.575	1.575	1.52	1.525			###	###	0.1
2011-Aug-23 Tue	1.52	1.58	1.52	###	1,884,359	2,920,756	65.2	65.2	0.0
2011-Aug-22 Mon	1.59	1.59	1.51	###			###	###	0.0
2011-Aug-19 Fri	1.51	1.585	1.51	1.53	1,001,451	1,549,745	82.6	82.6	###
2011-Aug-18 Thu	###	###	###	1.55	1,081,823	0	###	###	###
2011-Aug-17 Wed	1.59	###	1.57	1.58			###	###	0.1
2011-Aug-16 Tue	1.56	###	1.55	1.56			77.1	77.1	###
2011-Aug-15 Mon	###	1.555	1.51	1.555	819,258	###	###	###	###
2011-Aug-12 Fri	1.46	1.51	1.46	1.5	1,008,441	###	###	###	0.1
2011-Aug-11 Thu	1.45	1.5	1.45	1.475			65.0	65.0	0.1
2011-Aug-10 Wed	1.425	1.49	1.41	1.475	1,360,384	1,972,556	###	###	0.1
2011-Aug-09 Tue	###	1.47	###	1.47	2,033,441	1,494,579	93.4	93.4	###
2011-Aug-08 Mon	1.5	###	###	1.49	1,736,479	0	###	###	###
2011-Aug-05 Fri	1.53	1.54	1.47	1.5			###	###	0.1
2011-Aug-04 Thu	1.57	1.585	###	###	1,078,480	###	###	###	0.0
2011-Aug-03 Wed	1.575	###	1.57	1.575	484,753	###	77.2	77.2	0.1
2011-Aug-02 Tue	###	###	###	###	538,553	0	###	###	0.0
2011-Aug-01 Mon	###	1.625	###	###	465,548	378,257	64.2	64.2	0.0
2011-Jul-29 Fri	###	###	###	###			###	###	0.0
2011-Jul-28 Thu	###	###	###	###	1,240,480	0	###	###	0.0
2011-Jul-27 Wed	###	1.625	###	###			73.8	73.8	0.0
2011-Jul-26 Tue	###	###	###	###	776,176	0	64.2	64.2	0.0
2011-Jul-25 Mon	###	###	###	###			###	###	0.0
2011-Jul-22 Fri	1.625	1.625	###	###	639,328	519,454	23.6	23.6	0.0
2011-Jul-21 Thu	###	###	###	###			###	###	0.0
2011-Jul-20 Wed	###	###	###	###			67.8	67.8	0.0
2011-Jul-19 Tue	###	###	###	###	850,989	0	###	###	0.0
2011-Jul-18 Mon	###	###	###	###			87.4	87.4	0.0
2011-Jul-15 Fri	###	###	###	1.58			11.4	11.4	0.1
2011-Jul-14 Thu	###	###	###	###	1,011,285	0	###	###	0.0
2011-Jul-13 Wed	###	###	1.59	###			###	###	0.0
2011-Jul-12 Tue	1.59	###	1.585	###			###	###	0.0
2011-Jul-11 Mon	1.56	###	1.56	1.59	465,545	363,125	###	###	###
2011-Jul-08 Fri	1.58	###	1.575	###	1,197,654	943,152	72.1	72.1	0.0
2011-Jul-07 Thu	1.56	1.585	1.56	1.58	1,431,145	2,250,475	74.8	74.8	0.1
2011-Jul-06 Wed	1.555	1.58	1.555	1.58			###	###	0.1
2011-Jul-05 Tue	1.56	1.57	1.545	###			###	###	0.0
2011-Jul-04 Mon	1.57	1.575	1.545	1.545			###	###	###
2011-Jul-01 Fri	1.58	1.58	1.57	1.575			29.7	29.7	0.1
2011-Jun-30 Thu	1.59	1.59	###	1.58			###	###	0.1
2011-Jun-29 Wed	1.59	1.59	###	1.59	961,081	764,059	###	###	###
2011-Jun-28 Tue	1.575	1.59	1.56	1.59			79.6	79.6	###
2011-Jun-27 Mon	###	1.57	1.55	1.57			###	###	0.1
2011-Jun-24 Fri	###	###	1.57	1.59	607,372	476,787	13.8	13.8	###
2011-Jun-23 Thu	1.575	###	1.57	###			###	###	0.0
2011-Jun-22 Wed	###	###	1.575	###	402,548	###	29.9	29.9	0.0
2011-Jun-21 Tue	1.59	1.59	1.55	1.585			###	###	###
2011-Jun-20 Mon	1.58	1.585	###	1.57	1,549,442	###	###	###	0.1
2011-Jun-17 Fri	1.56	###	1.55	1.57	3,144,272	###	76.2	76.2	0.1
2011-Jun-16 Thu	1.575	1.585	1.57	1.57	2,461,772	3,883,445	45.5	45.5	0.1
2011-Jun-15 Wed	1.575	###	1.575	1.575	743,724	585,682	75.7	75.7	0.1
2011-Jun-14 Tue	###	###	1.575	###			71.7	71.7	0.0
2011-Jun-10 Fri	1.59	###	1.58	###	511,520	###	78.4	78.4	0.0
2011-Jun-09 Thu	1.59	1.645	1.585	###	3,698,775	5,973,521	76.0	76.0	0.0
2011-Jun-08 Wed	###	###	###	###			###	###	0.0
2011-Jun-07 Tue	###	###	###	###			77.4	77.4	0.0
2011-Jun-06 Mon	1.585	###	1.585	###	1,031,728	817,644	85.6	85.6	0.0
2011-Jun-03 Fri	###	###	1.59	###			###	###	0.0
2011-Jun-02 Thu	###	###	1.58	1.59	737,176	###	###	###	###
2011-Jun-01 Wed	###	###	1.59	###			80.6	80.6	0.0
2011-May-31 Tue	###	###	###	###			###	###	0.0
2011-May-30 Mon	###	###	###	###	447,420	0	###	###	0.0
2011-May-27 Fri	###	###	###	###	470,528	0	86.4	86.4	0.0
2011-May-26 Thu	1.55	###	1.55	###			86.7	86.7	0.0
2011-May-25 Wed	###	1.59	1.55	1.55	758,028	###	###	###	###
2011-May-24 Tue	###	###	1.57	1.575			###	###	0.1
2011-May-23 Mon	###	1.59	###	1.58	476,280	378,642	87.6	87.6	0.1
2011-May-20 Fri	###	###	###	###			86.0	86.0	0.0
2011-May-19 Thu	1.575	1.585	1.56	1.585			###	###	###
2011-May-18 Wed	1.55	1.57	1.55	1.555			###	###	###
2011-May-17 Tue	1.58	1.58	###	1.575			30.6	30.6	0.1
2011-May-16 Mon	1.55	###	1.55	1.58	1,047,752	###	89.5	89.5	0.1
2011-May-13 Fri	1.56	1.575	1.55	1.57	1,776,242	2,775,378	77.6	77.6	0.1
2011-May-12 Thu	###	###	###	1.57	886,252	0	###	###	0.1
2011-May-11 Wed	###	###	1.58	###			70.5	70.5	0.0
2011-May-10 Tue	###	###	1.585	1.585	447,883	354,947	19.2	19.2	###
2011-May-09 Mon	###	1.625	###	###	635,028	###	###	###	0.0
2011-May-06 Fri	1.585	###	1.585	###			74.4	74.4	0.0
2011-May-05 Thu	###	###	1.585	###			23.5	23.5	0.0
2011-May-04 Wed	###	1.625	1.59	1.59	887,445	###	###	###	###
2011-May-03 Tue	###	1.625	1.585	###			40.2	40.2	0.0
2011-May-02 Mon	###	###	###	###	653,626	0	###	###	0.0
2011-Apr-29 Fri	1.645	###	###	###	1,222,341	0	###	###	0.0
2011-Apr-28 Thu	1.655	###	###	###	501,043	0	###	###	0.0
2011-Apr-27 Wed	###	1.685	###	###	833,228	###	###	###	0.0
2011-Apr-21 Thu	###	###	###	###			###	###	0.0
2011-Apr-20 Wed	1.58	###	1.58	###	538,677	425,554	81.7	81.7	0.0
2011-Apr-19 Tue	1.575	###	1.555	1.585			83.8	83.8	###
2011-Apr-18 Mon	1.555	###	1.555	1.59	656,753	510,625	89.9	89.9	###
2011-Apr-15 Fri	###	1.58	1.555	1.57	621,857	###	###	###	0.1
2011-Apr-14 Thu	1.555	###	1.555	###			###	###	0.0
2011-Apr-13 Wed	###	###	1.555	1.57			15.1	15.1	0.1
2011-Apr-12 Tue	1.59	###	1.57	1.57	590,076	###	###	###	0.1
2011-Apr-11 Mon	1.58	###	1.58	1.58	593,022	468,487	70.9	70.9	0.1
2011-Apr-08 Fri	1.585	###	1.57	###			72.4	72.4	0.0
2011-Apr-07 Thu	1.59	###	1.58	1.58			32.4	32.4	0.1
2011-Apr-06 Wed	1.57	###	1.57	###			80.5	80.5	0.0
2011-Apr-05 Tue	1.56	1.585	1.56	1.585			81.3	81.3	###
2011-Apr-04 Mon	1.56	###	1.56	1.58			76.2	76.2	0.1
2011-Apr-01 Fri	###	###	1.555	1.555	1,145,053	890,278	10.1	10.1	###
2011-Mar-31 Thu	1.545	###	1.545	###			###	###	0.0
2011-Mar-30 Wed	1.545	1.585	###	1.555	851,182	###	68.1	68.1	###
2011-Mar-29 Tue	1.5	1.55	1.485	1.545	641,445	###	###	###	###
2011-Mar-28 Mon	1.53	1.55	1.53	1.55			82.9	82.9	###
2011-Mar-25 Fri	1.56	###	1.525	1.555	736,426	561,524	###	###	###
2011-Mar-24 Thu	1.54	###	1.53	###	476,974	364,885	###	###	0.0
2011-Mar-23 Wed	1.55	1.55	1.53	1.53			25.6	25.6	###
2011-Mar-22 Tue	###	1.545	1.53	1.54			###	###	###
2011-Mar-21 Mon	1.52	1.54	###	1.53	820,142	###	68.0	68.0	###
2011-Mar-18 Fri	1.52	1.545	1.51	1.545			###	###	###
2011-Mar-17 Thu	1.53	1.53	1.5	###	3,578,227	###	###	###	0.0
2011-Mar-16 Wed	###	1.53	1.485	1.53	1,258,257	1,896,822	53.8	53.8	###
2011-Mar-15 Tue	###	1.52	###	1.52			92.8	92.8	0.1
2011-Mar-14 Mon	1.5	1.525	###	1.52			###	###	0.1
2011-Mar-11 Fri	###	1.525	###	1.51			###	###	0.1
2011-Mar-10 Thu	1.55	1.55	1.53	1.53			45.3	45.3	###
2011-Mar-09 Wed	1.54	1.55	1.525	1.55	700,855	###	###	###	###
2011-Mar-08 Tue	1.53	1.545	1.53	1.54			73.4	73.4	###
2011-Mar-07 Mon	1.55	###	1.545	1.545	497,974	384,684	###	###	###
2011-Mar-04 Fri	1.55	1.56	1.545	1.56	515,840	800,841	###	###	###
2011-Mar-03 Thu	###	1.555	###	1.55			74.7	74.7	###
2011-Mar-02 Wed	###	1.555	###	1.55	651,659	###	###	###	###
2011-Mar-01 Tue	1.555	###	1.54	1.545	1,082,629	833,624	34.6	34.6	###
2011-Feb-28 Mon	1.545	1.59	1.53	###	638,581	996,186	###	###	0.0
2011-Feb-25 Fri	1.59	1.59	1.5	1.56			15.8	15.8	###
2011-Feb-24 Thu	###	###	###	###			7.9	7.9	0.0
2011-Feb-23 Wed	###	###	###	###			###	###	0.0
2011-Feb-22 Tue	###	###	1.625	###	547,373	444,740	35.4	35.4	0.0
2011-Feb-21 Mon	1.7	1.7	###	###			33.9	33.9	0.0
2011-Feb-18 Fri	###	###	###	###	775,873	0	###	###	0.0
2011-Feb-17 Thu	###	###	###	###	803,987	0	###	###	0.0
2011-Feb-16 Wed	###	1.645	###	###	633,721	###	80.8	80.8	0.0
2011-Feb-15 Tue	###	###	1.59	###	659,240	###	33.5	33.5	0.0
2011-Feb-14 Mon	###	###	###	###	743,058	0	###	###	0.0
2011-Feb-11 Fri	###	1.655	###	1.625			28.3	28.3	###
2011-Feb-10 Thu	###	###	###	###			23.5	23.5	0.0
2011-Feb-09 Wed	###	###	###	###			###	###	0.0
2011-Feb-08 Tue	###	###	1.645	###			28.4	28.4	0.0
2011-Feb-07 Mon	###	###	###	###			###	###	0.0
2011-Feb-04 Fri	###	###	###	###	717,528	0	77.5	77.5	0.0
2011-Feb-03 Thu	1.58	1.645	1.58	###			###	###	0.0
2011-Feb-02 Wed	###	1.625	1.58	###	733,675	###	###	###	0.0
2011-Feb-01 Tue	###	1.645	1.58	1.58	1,065,278	###	###	###	0.1
2011-Jan-31 Mon	###	1.655	###	###	480,847	###	###	###	0.0
2011-Jan-28 Fri	###	1.685	###	###	516,745	435,357	33.0	33.0	0.0
2011-Jan-27 Thu	1.7	###	###	###			###	###	0.0
2011-Jan-25 Tue	###	1.74	###	###			###	###	0.0
2011-Jan-24 Mon	###	###	###	###			84.7	84.7	0.0
2011-Jan-21 Fri	1.72	1.73	###	###	412,559	###	###	###	0.0
2011-Jan-20 Thu	1.74	1.74	1.7	1.72	637,945	###	30.3	30.3	0.1
2011-Jan-19 Wed	###	1.725	###	1.725			79.5	79.5	###
2011-Jan-18 Tue	1.7	1.71	###	1.71	1,019,851	871,972	###	###	0.1
2011-Jan-17 Mon	###	###	1.685	###			76.8	76.8	0.0
2011-Jan-14 Fri	###	1.7	###	###			###	###	0.0
2011-Jan-13 Thu	###	###	###	1.685	490,541	0	###	###	###
2011-Jan-12 Wed	###	###	###	1.675	661,650	0	###	###	###
2011-Jan-11 Tue	###	1.7	###	1.7	623,857	530,278	###	###	###
2011-Jan-10 Mon	1.7	1.71	1.685	###			28.3	28.3	0.0
2011-Jan-07 Fri	###	###	1.675	###	547,547	458,570	19.9	19.9	0.0
2011-Jan-06 Thu	###	1.72	###	###			24.9	24.9	0.0
2011-Jan-05 Wed	1.7	1.73	1.675	1.675			###	###	###
2011-Jan-04 Tue	###	1.71	###	###			###	###	0.0
2010-Dec-31 Fri	###	###	1.685	###			29.8	29.8	0.0
2010-Dec-30 Thu	###	###	###	###			###	###	0.0
2010-Dec-29 Wed	###	1.71	###	###	279,345	###	66.5	66.5	0.0
2010-Dec-24 Fri	1.685	###	1.685	###	159,647	###	73.0	73.0	0.0
2010-Dec-23 Thu	###	1.7	###	###			78.5	78.5	0.0
2010-Dec-22 Wed	###	1.725	1.685	###	760,524	###	32.0	32.0	0.0
2010-Dec-21 Tue	###	1.7	###	1.685	574,479	###	###	###	###
2010-Dec-20 Mon	1.72	1.72	###	1.685			22.0	22.0	###
2010-Dec-17 Fri	1.675	###	###	1.7	1,879,543	0	77.6	77.6	###
2010-Dec-16 Thu	1.545	###	1.545	###	1,480,188	1,143,445	87.9	87.9	0.0
2010-Dec-15 Wed	1.585	1.585	1.55	1.56			20.4	20.4	###
2010-Dec-14 Tue	1.575	1.585	1.56	###	806,685	###	###	###	0.0
2010-Dec-13 Mon	1.57	###	###	1.575			74.5	74.5	0.1
2010-Dec-10 Fri	1.59	1.59	###	###	1,294,621	1,029,223	###	###	0.0
2010-Dec-09 Thu	###	###	1.58	###	1,179,947	932,158	66.4	66.4	0.0
2010-Dec-08 Wed	1.58	###	1.57	1.58			###	###	0.1
2010-Dec-07 Tue	1.575	###	###	###			78.6	78.6	0.0
2010-Dec-06 Mon	1.56	###	1.56	1.58			###	###	0.1
2010-Dec-03 Fri	1.58	1.59	###	1.575			35.8	35.8	0.1
2010-Dec-02 Thu	1.56	1.575	1.555	1.575			###	###	0.1
2010-Dec-01 Wed	1.55	1.57	1.545	1.56			73.5	73.5	###
2010-Nov-30 Tue	1.53	1.58	1.53	1.58	830,480	###	90.9	90.9	0.1
2010-Nov-29 Mon	1.52	1.575	###	1.56			###	###	###
2010-Nov-26 Fri	1.57	1.57	1.52	1.53			###	###	###
2010-Nov-25 Thu	1.52	1.525	1.51	1.52	475,388	###	###	###	0.1
2010-Nov-24 Wed	1.51	1.525	1.5	###	1,847,349	###	64.0	64.0	0.0
2010-Nov-23 Tue	1.525	1.53	1.5	###	3,047,775	4,617,379	33.6	33.6	0.0
2010-Nov-22 Mon	1.525	1.57	1.52	1.53	542,854	###	###	###	###
2010-Nov-19 Fri	1.51	###	1.51	1.52			78.3	78.3	0.1
2010-Nov-18 Thu	1.525	1.545	1.51	1.52	1,107,781	###	###	###	0.1
2010-Nov-17 Wed	1.55	1.55	1.52	1.54			34.4	34.4	###
2010-Nov-16 Tue	1.57	1.575	1.53	1.57	855,752	1,328,554	73.4	73.4	0.1
2010-Nov-15 Mon	1.59	###	1.575	1.575			###	###	0.1
2010-Nov-12 Fri	###	###	1.58	###	759,471	599,982	###	###	0.0
2010-Nov-11 Thu	1.58	###	1.57	###	662,557	###	69.6	69.6	0.0
2010-Nov-10 Wed	###	###	1.575	1.58			###	###	0.1
2010-Nov-09 Tue	###	###	1.59	###			70.0	70.0	0.0
2010-Nov-08 Mon	###	###	###	###			34.1	34.1	0.0
2010-Nov-05 Fri	###	###	###	###			###	###	0.0
2010-Nov-04 Thu	1.57	1.59	###	1.59	688,629	###	###	###	###
2010-Nov-03 Wed	1.57	1.57	1.54	1.56	675,089	###	###	###	###
2010-Nov-02 Tue	1.54	1.575	1.54	###			###	###	0.0
2010-Nov-01 Mon	###	1.57	###	1.54			###	###	###
2010-Oct-29 Fri	1.5	1.525	1.49	1.52	1,544,989	2,329,070	###	###	0.1
2010-Oct-28 Thu	1.485	1.51	1.485	1.5			74.0	74.0	0.1
2010-Oct-27 Wed	###	###	1.48	###			77.8	77.8	0.0
2010-Oct-26 Tue	1.455	1.5	1.44	1.49			85.7	85.7	###
2010-Oct-25 Mon	###	1.45	###	1.45			###	###	###
2010-Oct-22 Fri	1.375	###	###	###			74.7	74.7	0.0
2010-Oct-21 Thu	1.4	1.4	###	1.385			###	###	0.1
2010-Oct-20 Wed	###	1.385	###	1.385	346,171	239,723	68.6	68.6	0.1
2010-Oct-19 Tue	###	###	###	###	1,103,859	0	82.2	82.2	0.0
2010-Oct-18 Mon	###	1.385	###	###			###	###	0.0
2010-Oct-15 Fri	1.375	###	1.375	###	256,642	176,441	74.6	74.6	0.0
2010-Oct-14 Thu	1.375	1.4	1.375	1.4	576,883	800,425	###	###	###
2010-Oct-13 Wed	###	###	###	###	626,745	0	###	###	0.0
2010-Oct-12 Tue	###	###	###	###	478,081	0	###	###	0.0
2010-Oct-11 Mon	###	###	1.385	1.385	367,041	254,175	###	###	0.1
2010-Oct-08 Fri	###	###	1.375	###	365,059	250,978	63.0	63.0	0.0
2010-Oct-07 Thu	1.385	1.4	###	1.385	503,485	###	65.8	65.8	0.1
2010-Oct-06 Wed	1.41	1.41	###	1.4			25.4	25.4	###
2010-Oct-05 Tue	1.375	1.41	###	1.41	1,190,355	###	###	###	###
2010-Oct-04 Mon	###	###	###	###	392,849	0	30.7	30.7	0.0
2010-Oct-01 Fri	###	###	###	###			###	###	0.0
2010-Sep-30 Thu	###	###	###	1.375	1,509,829	0	###	###	0.1
2010-Sep-29 Wed	###	###	###	1.385			###	###	0.1
2010-Sep-28 Tue	###	###	###	1.385			68.4	68.4	0.1
2010-Sep-27 Mon	1.385	###	###	1.385			###	###	0.1
2010-Sep-24 Fri	###	###	###	###			25.5	25.5	0.0
2010-Sep-23 Thu	1.425	1.425	1.41	1.41	427,645	606,186	23.5	23.5	###
2010-Sep-22 Wed	###	###	1.41	1.43	623,857	###	30.3	30.3	0.1
2010-Sep-21 Tue	###	###	###	1.43			40.8	40.8	0.1
2010-Sep-20 Mon	###	1.44	###	###	985,380	709,473	###	###	0.0
2010-Sep-17 Fri	1.46	###	1.43	1.44			###	###	0.1
2010-Sep-16 Thu	1.455	1.455	1.43	1.44	2,012,982	2,903,726	###	###	0.1
2010-Sep-15 Wed	1.43	1.445	1.43	1.445	1,022,458	1,469,783	75.3	75.3	###
2010-Sep-14 Tue	1.44	1.445	1.43	1.44			67.8	67.8	0.1
2010-Sep-13 Mon	1.44	1.44	###	1.44			###	###	0.1
2010-Sep-10 Fri	1.445	1.445	1.43	1.44	342,081	491,741	###	###	0.1
2010-Sep-09 Thu	###	1.45	1.43	1.445			###	###	###
2010-Sep-08 Wed	1.44	1.45	1.43	1.43			###	###	0.1
2010-Sep-07 Tue	1.45	1.45	1.43	1.445	839,183	1,208,423	###	###	###
2010-Sep-06 Mon	###	###	1.43	1.45			22.1	22.1	###
2010-Sep-03 Fri	1.41	1.485	1.385	1.455			###	###	###
2010-Sep-02 Thu	###	1.41	1.375	1.41	864,070	###	###	###	###
2010-Sep-01 Wed	###	1.385	1.355	1.385	1,879,486	###	75.7	75.7	0.1
2010-Aug-31 Tue	1.355	1.375	###	###			76.3	76.3	0.0
2010-Aug-30 Mon	###	###	###	###			88.3	88.3	0.0
2010-Aug-27 Fri	###	1.325	###	###			21.3	21.3	0.0
2010-Aug-26 Thu	###	1.375	###	###			67.5	67.5	0.0
2010-Aug-25 Wed	###	1.355	###	###	1,752,587	1,187,377	###	###	0.0
2010-Aug-24 Tue	###	1.375	1.345	1.345	442,789	###	24.4	24.4	###
2010-Aug-23 Mon	###	###	###	###			78.5	78.5	0.0
2010-Aug-20 Fri	1.385	###	1.345	###			###	###	0.0
2010-Aug-19 Thu	###	###	1.375	###			###	###	0.0
2010-Aug-18 Wed	###	###	1.375	###	1,342,671	923,086	34.3	34.3	0.0
2010-Aug-17 Tue	###	###	1.355	###	1,102,042	###	###	###	0.0
2010-Aug-16 Mon	1.355	1.375	1.355	###			###	###	0.0
2010-Aug-13 Fri	###	###	###	###			69.8	69.8	0.0
2010-Aug-12 Thu	###	###	1.325	###			70.9	70.9	0.0
2010-Aug-11 Wed	###	###	###	###			###	###	0.0
2010-Aug-10 Tue	###	###	###	1.375			###	###	0.1
2010-Aug-09 Mon	###	1.385	###	1.375			###	###	0.1
2010-Aug-06 Fri	###	###	###	###			78.3	78.3	0.0
2010-Aug-05 Thu	###	###	###	1.375	587,427	0	###	###	0.1
2010-Aug-04 Wed	###	###	###	###			14.4	14.4	0.0
2010-Aug-03 Tue	###	1.4	###	###			###	###	0.0
2010-Aug-02 Mon	###	###	###	1.375	740,242	0	###	###	0.1
2010-Jul-30 Fri	###	1.4	###	###	1,462,674	1,023,871	###	###	0.0
2010-Jul-29 Thu	###	###	###	###			23.9	23.9	0.0
2010-Jul-28 Wed	###	###	###	###	647,559	0	###	###	0.0
2010-Jul-27 Tue	###	###	1.325	###	400,155	###	76.5	76.5	0.0
2010-Jul-26 Mon	###	###	###	###			###	###	0.0
2010-Jul-23 Fri	1.325	###	###	###			###	###	0.0
2010-Jul-22 Thu	###	1.325	###	###	1,319,157	873,941	72.6	72.6	0.0
2010-Jul-21 Wed	1.325	1.325	###	1.325	754,285	###	72.5	72.5	0.1
2010-Jul-20 Tue	###	1.325	###	1.325			72.7	72.7	0.1
2010-Jul-19 Mon	###	###	###	###	810,578	0	###	###	0.0
2010-Jul-16 Fri	###	1.325	###	1.325	1,947,046	###	75.8	75.8	0.1
2010-Jul-15 Thu	1.325	1.325	###	1.325			###	###	0.1
2010-Jul-14 Wed	###	1.325	###	1.325	433,373	###	74.9	74.9	0.1
2010-Jul-13 Tue	###	###	1.29	1.29			29.7	29.7	0.1
2010-Jul-12 Mon	1.29	###	1.29	###			72.7	72.7	0.0
2010-Jul-09 Fri	1.29	###	###	###			###	###	0.0
2010-Jul-08 Thu	1.27	1.28	1.26	1.28	799,347	1,015,170	###	###	###
2010-Jul-07 Wed	1.255	1.26	1.24	1.26	827,921	###	###	###	###
2010-Jul-06 Tue	1.24	###	###	###	643,358	0	79.6	79.6	0.0
2010-Jul-05 Mon	1.26	1.26	1.25	1.25			30.1	30.1	###
2010-Jul-02 Fri	1.26	1.26	1.25	1.25	418,759	525,542	###	###	###
2010-Jul-01 Thu	1.25	1.26	1.25	1.255			70.7	70.7	###
2010-Jun-30 Wed	###	1.275	1.26	1.27			###	###	###
2010-Jun-29 Tue	1.28	###	1.275	1.275			41.2	41.2	###
2010-Jun-28 Mon	1.29	1.29	###	1.285	592,729	###	43.8	43.8	###
2010-Jun-25 Fri	###	###	1.29	###	470,276	303,328	###	###	0.0
2010-Jun-24 Thu	###	###	1.26	###			78.0	78.0	0.0
2010-Jun-23 Wed	###	###	1.325	###			###	###	0.0
2010-Jun-22 Tue	###	1.355	###	###	1,184,077	###	###	###	0.0
2010-Jun-21 Mon	###	###	###	###	933,447	0	75.1	75.1	0.0
2010-Jun-18 Fri	1.325	###	###	###			27.0	27.0	0.0
2010-Jun-17 Thu	###	1.325	###	###	1,544,825	1,023,446	73.6	73.6	0.0
2010-Jun-16 Wed	###	1.345	###	###			74.0	74.0	0.0
2010-Jun-15 Tue	###	###	1.275	###	929,073	592,284	###	###	0.0
2010-Jun-11 Fri	###	###	1.285	###	1,112,581	###	###	###	0.0
2010-Jun-10 Thu	1.29	1.29	1.27	1.29	772,954	989,381	###	###	0.1
2010-Jun-09 Wed	1.275	###	1.275	###	844,977	538,672	86.7	86.7	0.0
2010-Jun-08 Tue	1.26	###	1.26	###			84.6	84.6	0.0
2010-Jun-07 Mon	1.28	1.28	1.26	###			31.5	31.5	0.0
2010-Jun-04 Fri	###	###	1.28	###	580,341	###	###	###	0.0
2010-Jun-03 Thu	###	###	1.275	###			###	###	0.0
2010-Jun-02 Wed	###	###	###	1.27	621,171	0	20.2	20.2	###
2010-Jun-01 Tue	1.285	###	1.28	###			###	###	0.0
2010-May-31 Mon	1.26	1.29	1.26	1.29	589,722	###	###	###	0.1
2010-May-28 Fri	1.27	1.27	1.25	1.27			61.9	61.9	###
2010-May-27 Thu	1.255	1.26	1.24	1.25			22.8	22.8	###
2010-May-26 Wed	1.28	1.285	1.245	1.26			###	###	###
2010-May-25 Tue	1.27	1.28	1.25	1.25	1,670,123	###	42.4	42.4	###
2010-May-24 Mon	1.26	1.285	1.26	1.285	1,068,321	###	74.9	74.9	###
2010-May-21 Fri	1.25	1.29	1.23	1.28	2,638,858	###	###	###	###
2010-May-20 Thu	###	###	1.28	1.285			19.7	19.7	###
2010-May-19 Wed	###	###	###	###	4,520,970	0	###	###	0.0
2010-May-18 Tue	###	###	###	###	1,263,549	0	###	###	0.0
2010-May-17 Mon	###	###	###	1.355	917,055	0	89.0	89.0	###
2010-May-14 Fri	###	###	###	###	9,001,741	0	83.1	83.1	0.0
2010-May-13 Thu	###	###	###	###	1,306,977	0	73.2	73.2	0.0
2010-May-12 Wed	###	###	###	###	1,092,247	0	###	###	0.0
2010-May-11 Tue	###	###	1.29	###			50.1	50.1	0.0
2010-May-10 Mon	1.275	###	###	1.285			53.7	53.7	###
2010-May-07 Fri	1.26	###	1.25	1.285			###	###	###
2010-May-06 Thu	###	###	1.275	###			37.1	37.1	0.0
2010-May-05 Wed	###	###	1.28	###	1,504,048	###	###	###	0.0
2010-May-04 Tue	###	###	###	###			###	###	0.0
2010-May-03 Mon	###	###	###	###			35.9	35.9	0.0
2010-Apr-30 Fri	1.345	1.355	1.345	1.355			###	###	###
2010-Apr-29 Thu	###	1.345	###	###			77.8	77.8	0.0
2010-Apr-28 Wed	###	###	###	###			###	###	0.0
2010-Apr-27 Tue	###	###	###	###			###	###	0.0
2010-Apr-23 Fri	###	1.375	1.355	###			76.0	76.0	0.0
2010-Apr-22 Thu	###	1.375	###	1.375	1,280,751	###	###	###	0.1
2010-Apr-21 Wed	###	1.345	###	1.345	578,423	388,989	###	###	###
2010-Apr-20 Tue	###	1.345	###	###	607,973	###	70.6	70.6	0.0
2010-Apr-19 Mon	1.345	1.345	###	###	946,186	###	36.6	36.6	0.0
2010-Apr-16 Fri	###	###	###	###			###	###	0.0
2010-Apr-15 Thu	###	###	###	1.345			73.6	73.6	###
2010-Apr-14 Wed	1.345	###	###	###			###	###	0.0
2010-Apr-13 Tue	###	###	1.325	###	748,844	###	87.3	87.3	0.0
2010-Apr-12 Mon	###	###	1.345	1.355	1,598,323	1,074,872	###	###	###
2010-Apr-09 Fri	###	###	1.285	###	2,548,386	###	###	###	0.0
2010-Apr-08 Thu	###	###	1.25	###			18.4	18.4	0.0
2010-Apr-07 Wed	1.21	1.225	1.2	###	642,959	779,587	###	###	0.0
2010-Apr-06 Tue	###	###	###	###			77.0	77.0	0.0
2010-Apr-01 Thu	1.185	1.2	###	###	1,103,858	###	66.4	66.4	0.0
2010-Mar-31 Wed	1.22	1.22	###	###			16.2	16.2	0.0
2010-Mar-30 Tue	1.23	1.23	1.2	###	990,670	###	19.0	19.0	0.0
2010-Mar-29 Mon	###	###	###	1.22	1,345,554	0	###	###	0.1
2010-Mar-26 Fri	1.21	1.23	1.185	1.23	1,064,458	###	81.3	81.3	0.1
2010-Mar-25 Thu	###	###	1.21	1.21			18.7	18.7	###
2010-Mar-24 Wed	1.245	1.255	1.23	1.245	765,888	###	###	###	0.1
2010-Mar-23 Tue	###	1.25	###	1.25	1,093,553	683,470	###	###	###
2010-Mar-22 Mon	1.23	###	1.225	###	383,342	###	77.0	77.0	0.0
2010-Mar-19 Fri	1.245	1.245	1.23	1.23	598,448	740,579	20.2	20.2	0.1
2010-Mar-18 Thu	1.245	1.245	1.23	1.245			71.8	71.8	0.1
2010-Mar-17 Wed	1.24	1.245	1.22	1.245	1,698,247	2,093,089	69.2	69.2	0.1
2010-Mar-16 Tue	1.24	1.24	1.225	1.24			73.3	73.3	0.1
2010-Mar-15 Mon	1.26	1.26	###	###	1,595,623	1,005,242	25.3	25.3	0.0
2010-Mar-12 Fri	1.23	1.275	1.23	1.255			###	###	###
2010-Mar-11 Thu	1.24	1.245	###	1.22			###	###	0.1
2010-Mar-10 Wed	1.23	1.245	1.22	1.23			###	###	0.1
2010-Mar-09 Tue	1.22	###	1.21	1.225			###	###	0.1
2010-Mar-08 Mon	###	###	1.22	1.22			23.6	23.6	0.1
2010-Mar-05 Fri	###	1.24	1.225	###	937,648	1,155,651	67.2	67.2	0.0
2010-Mar-04 Thu	1.225	1.24	1.22	###	1,304,144	###	###	###	0.0
2010-Mar-03 Wed	1.23	1.25	1.2	1.22			###	###	0.1
2010-Mar-02 Tue	###	1.22	###	###			83.9	83.9	0.0
2010-Mar-01 Mon	1.2	###	1.185	1.185			22.3	22.3	0.1
2010-Feb-26 Fri	###	###	###	###	1,200,126	0	###	###	0.0
2010-Feb-25 Thu	1.175	1.2	1.175	###	1,840,886	2,186,052	###	###	0.0
2010-Feb-24 Wed	###	1.175	1.125	1.175			91.2	91.2	###
2010-Feb-23 Tue	###	1.155	###	1.145	743,021	###	73.6	73.6	###
2010-Feb-22 Mon	###	###	1.125	###			###	###	0.0
2010-Feb-19 Fri	###	###	1.085	###			93.0	93.0	0.0
2010-Feb-18 Thu	###	###	###	###	821,475	0	###	###	0.0
2010-Feb-17 Wed	###	###	1.085	###	589,478	###	###	###	0.0
2010-Feb-16 Tue	###	###	1.085	###	1,797,047	###	###	###	0.0
2010-Feb-15 Mon	###	###	1.085	###			80.0	80.0	0.0
2010-Feb-12 Fri	###	###	###	###			74.7	74.7	0.0
2010-Feb-11 Thu	1.055	###	1.055	1.075			###	###	###
2010-Feb-10 Wed	1.075	1.085	###	###			30.4	30.4	0.0
2010-Feb-09 Tue	1.075	###	###	###			###	###	0.0
2010-Feb-08 Mon	###	###	###	###			71.1	71.1	0.0
2010-Feb-05 Fri	###	###	###	1.075	877,478	0	###	###	###
2010-Feb-04 Thu	###	###	###	1.085			78.0	78.0	0.1
2010-Feb-03 Wed	1.085	1.085	###	###	1,541,788	###	32.5	32.5	0.0
2010-Feb-02 Tue	###	###	###	###	906,429	0	###	###	0.0
2010-Feb-01 Mon	###	###	###	###			###	###	0.0
2010-Jan-29 Fri	###	###	###	###			###	###	0.0
2010-Jan-28 Thu	###	1.125	###	1.125	959,753	###	76.0	76.0	###
2010-Jan-27 Wed	###	###	###	###	1,904,472	0	39.6	39.6	0.0
2010-Jan-25 Mon	###	###	###	###			82.4	82.4	0.0
2010-Jan-22 Fri	###	###	###	###	1,808,881	0	64.4	64.4	0.0
2010-Jan-21 Thu	###	###	1.155	1.155	1,339,588	###	###	###	0.1
2010-Jan-20 Wed	1.185	1.185	###	###	660,356	###	###	###	0.0
2010-Jan-19 Tue	###	###	###	###	1,181,746	0	###	###	0.0
2010-Jan-18 Mon	1.185	1.21	1.185	###	1,822,343	2,182,255	###	###	0.0
2010-Jan-15 Fri	###	###	###	1.185			###	###	0.1
2010-Jan-14 Thu	###	###	###	###			76.2	76.2	0.0
2010-Jan-13 Wed	###	1.175	###	###			31.0	31.0	0.0
2010-Jan-12 Tue	###	1.175	1.155	###	901,476	###	37.1	37.1	0.0
2010-Jan-11 Mon	###	###	1.155	###	538,451	310,955	###	###	0.0
2010-Jan-08 Fri	###	1.175	###	1.155	772,455	###	###	###	0.1
2010-Jan-07 Thu	###	1.185	###	###	459,885	272,481	###	###	0.0
2010-Jan-06 Wed	1.175	###	1.155	1.175			65.6	65.6	###
2010-Jan-05 Tue	###	1.185	###	1.155	1,841,329	1,090,987	22.3	22.3	0.1
2010-Jan-04 Mon	###	###	###	###	1,729,681	0	89.9	89.9	0.0
2009-Dec-31 Thu	###	###	###	###	1,402,682	0	###	###	0.0
2009-Dec-30 Wed	1.145	###	1.125	###			20.0	20.0	0.0
2009-Dec-29 Tue	###	###	###	1.145	547,421	0	63.6	63.6	###
2009-Dec-24 Thu	###	###	###	###			86.4	86.4	0.0
2009-Dec-23 Wed	###	###	###	###	1,070,824	0	###	###	0.0
2009-Dec-22 Tue	###	###	###	###	1,633,724	0	70.7	70.7	0.0
2009-Dec-21 Mon	###	1.125	###	###			75.4	75.4	0.0
2009-Dec-18 Fri	###	1.145	###	###	5,655,271	3,237,642	###	###	0.0
2009-Dec-17 Thu	###	###	###	###			###	###	0.0
2009-Dec-16 Wed	###	###	###	1.075	4,553,176	0	34.6	34.6	###
2009-Dec-15 Tue	###	###	###	1.085			###	###	0.1
2009-Dec-14 Mon	###	1.075	###	1.075	1,532,920	823,944	81.4	81.4	###
2009-Dec-11 Fri	###	###	###	###			74.9	74.9	0.0
2009-Dec-10 Thu	###	###	1.025	###			76.7	76.7	0.0
2009-Dec-09 Wed	###	1.045	###	###			###	###	0.0
2009-Dec-08 Tue	###	###	###	###	2,334,640	0	###	###	0.0
2009-Dec-07 Mon	###	1.075	1.055	1.055			###	###	0.1
2009-Dec-04 Fri	###	1.075	1.045	###			21.3	21.3	0.0
2009-Dec-03 Thu	###	1.075	###	###	3,614,125	###	###	###	0.0
2009-Dec-02 Wed	1.055	###	###	###			33.1	33.1	0.0
2009-Dec-01 Tue	###	###	###	1.045	1,664,778	0	32.0	32.0	0.1
2009-Nov-30 Mon	###	1.055	###	###			67.0	67.0	0.0
2009-Nov-27 Fri	###	###	###	###			###	###	0.0
2009-Nov-26 Thu	###	###	###	###			33.5	33.5	0.0
2009-Nov-25 Wed	###	###	###	###	1,059,547	0	28.2	28.2	0.0
2009-Nov-24 Tue	###	###	###	###	994,245	0	78.5	78.5	0.0
2009-Nov-23 Mon	###	1.055	###	1.045			29.3	29.3	0.1
2009-Nov-20 Fri	1.025	1.045	###	###			###	###	0.0
2009-Nov-19 Thu	###	###	###	###			15.1	15.1	0.0
2009-Nov-18 Wed	###	###	1.055	###	1,358,728	716,729	22.6	22.6	0.0
2009-Nov-17 Tue	###	###	###	###			79.8	79.8	0.0
2009-Nov-16 Mon	###	###	###	###	1,256,671	0	###	###	0.0
2009-Nov-13 Fri	1.045	###	1.045	###	1,746,940	912,776	77.5	77.5	0.0
2009-Nov-12 Thu	###	###	###	1.045	2,045,921	0	###	###	0.1
2009-Nov-11 Wed	###	###	###	###			###	###	0.0
2009-Nov-10 Tue	1.075	1.085	###	###	1,929,351	1,046,672	31.5	31.5	0.0
2009-Nov-09 Mon	1.045	###	1.045	###			80.1	80.1	0.0
2009-Nov-06 Fri	###	1.045	###	###			83.6	83.6	0.0
2009-Nov-05 Thu	###	###	###	###	0				0.0
2009-Nov-04 Wed	1	###	###	###			75.2	75.2	0.0
2009-Nov-03 Tue	###	###	###	1	750,274	0	###	###	###
2009-Nov-02 Mon	0.985	###	###	1	1,197,552	0	76.0	76.0	###
2009-Oct-30 Fri	1	1.025	1	###	1,639,158	1,659,647	###	###	0.0
2009-Oct-29 Thu	###	1	0.975	###	2,075,488	2,049,544	83.0	83.0	0.0
2009-Oct-28 Wed	1.025	1.025	1	1			###	###	###
2009-Oct-27 Tue	1.025	1.025	###	###			47.6	47.6	0.0
2009-Oct-26 Mon	###	###	###	###			###	###	0.0
2009-Oct-23 Fri	###	###	###	###	1,318,220	0	70.6	70.6	0.0
2009-Oct-22 Thu	###	###	###	###	2,064,627	0	###	###	0.0
2009-Oct-21 Wed	###	###	###	###			###	###	0.0
2009-Oct-20 Tue	1	###	1	1.025			83.6	83.6	###
2009-Oct-19 Mon	0.985	###	0.975	###	1,481,089	###	74.8	74.8	0.0
2009-Oct-16 Fri	0.975	###	###	###			###	###	0.0
2009-Oct-15 Thu	###	###	###	###			32.0	32.0	0.0
2009-Oct-14 Wed	###	0.985	###	###			###	###	0.0
2009-Oct-13 Tue	###	###	###	###	2,887,358	0	###	###	0.0
2009-Oct-12 Mon	###	0.975	0.945	###	3,767,559	3,616,856	###	###	0.0
2009-Oct-09 Fri	###	###	0.955	0.955			25.8	25.8	0.1
2009-Oct-08 Thu	###	0.985	###	###			63.2	63.2	0.0
2009-Oct-07 Wed	###	###	0.945	###			27.6	27.6	0.0
2009-Oct-06 Tue	###	###	###	###	1,724,940	0	###	###	0.0
2009-Oct-05 Mon	0.985	1	0.985	0.985			72.9	72.9	###
2009-Oct-02 Fri	###	0.985	###	###	2,915,927	###	###	###	0.0
2009-Oct-01 Thu	0.975	1	0.975	0.985	3,112,352	3,073,447	###	###	###
2009-Sep-30 Wed	###	###	0.955	###	5,097,228	2,433,926	28.9	28.9	0.0
2009-Sep-29 Tue	###	1	###	0.975	2,912,341	1,456,170	###	###	###
2009-Sep-28 Mon	###	###	###	###	5,304,443	0	###	###	0.0
2009-Sep-25 Fri	###	###	0.985	###			###	###	0.0
2009-Sep-24 Thu	1.045	1.045	###	###	1,799,440	###	###	###	0.0
2009-Sep-23 Wed	###	###	###	###	1,044,623	0	###	###	0.0
2009-Sep-22 Tue	###	###	###	1.055	2,625,542	0	###	###	0.1
2009-Sep-21 Mon	###	###	###	###	3,228,882	0	###	###	0.0
2009-Sep-18 Fri	0.985	###	0.975	###	2,949,785	1,438,020	89.4	89.4	0.0
2009-Sep-17 Thu	###	###	0.985	0.985			###	###	###
2009-Sep-16 Wed	0.975	0.985	###	###			###	###	0.0
2009-Sep-15 Tue	###	0.975	0.955	###	2,984,651	2,880,188	###	###	0.0
2009-Sep-14 Mon	###	0.975	0.955	###			37.5	37.5	0.0
2009-Sep-11 Fri	0.955	0.975	###	###			72.3	72.3	0.0
2009-Sep-10 Thu	###	###	0.945	0.955			###	###	0.1
2009-Sep-09 Wed	###	###	###	###	1,281,540	0	###	###	0.0
2009-Sep-08 Tue	0.955	0.955	###	###	3,376,372	###	26.5	26.5	0.0
2009-Sep-07 Mon	0.955	###	0.945	###	2,986,980	1,411,348	###	###	0.0
2009-Sep-04 Fri	###	###	0.945	0.945			22.5	22.5	0.1
2009-Sep-03 Thu	###	###	###	###	1,378,485	0	###	###	0.0
2009-Sep-02 Wed	0.955	###	0.945	###			###	###	0.0
2009-Sep-01 Tue	###	0.975	###	###	3,219,425	###	###	###	0.0
2009-Aug-31 Mon	###	###	###	###			###	###	0.0
2009-Aug-28 Fri	0.88	0.955	0.875	###			###	###	0.0
2009-Aug-27 Thu	###	0.875	0.86	0.875	2,338,053	###	###	###	0.1
2009-Aug-26 Wed	0.86	0.87	0.85	0.86			61.8	61.8	###
2009-Aug-25 Tue	0.875	0.875	0.86	###			28.2	28.2	0.0
2009-Aug-24 Mon	0.86	0.875	0.86	0.87	3,169,378	###	###	###	0.1
2009-Aug-21 Fri	0.885	0.885	0.85	0.85	5,470,573	4,745,722	17.8	17.8	###
2009-Aug-20 Thu	0.885	0.89	0.875	0.875			###	###	0.1
2009-Aug-19 Wed	0.89	###	0.875	0.875	1,818,020	795,383	###	###	0.1
2009-Aug-18 Tue	0.88	0.89	0.875	0.885	3,003,581	###	72.8	72.8	###
2009-Aug-17 Mon	0.885	0.89	0.87	0.88			###	###	0.1
2009-Aug-14 Fri	0.89	###	0.875	0.875	2,401,445	###	###	###	0.1
2009-Aug-13 Thu	0.88	###	0.87	0.885	3,245,728	###	###	###	###
2009-Aug-12 Wed	0.855	0.87	0.85	0.86			###	###	###
2009-Aug-11 Tue	0.875	0.875	0.85	0.86			###	###	###
2009-Aug-10 Mon	0.875	0.885	0.87	0.875	4,169,855	3,659,047	###	###	0.1
2009-Aug-07 Fri	###	0.87	###	###			###	###	0.0
2009-Aug-06 Thu	0.825	0.83	0.8	###	12,137,353	9,891,942	13.9	13.9	0.0
2009-Aug-05 Wed	0.845	0.85	0.82	0.82			###	###	0.1
2009-Aug-04 Tue	0.85	0.855	0.82	###			###	###	0.0
2009-Aug-03 Mon	0.875	0.875	0.855	0.855	3,822,278	3,306,270	###	###	###
2009-Jul-31 Fri	0.89	###	0.87	0.87	7,407,325	3,222,186	17.8	17.8	0.1
2009-Jul-30 Thu	###	###	0.885	0.89	2,465,051	1,090,785	###	###	###
2009-Jul-29 Wed	###	###	###	###			###	###	0.0
2009-Jul-28 Tue	###	###	0.89	###			34.8	34.8	0.0
2009-Jul-27 Mon	###	###	0.885	0.89	2,259,341	999,758	###	###	###
2009-Jul-24 Fri	###	###	0.875	0.89			###	###	###
2009-Jul-23 Thu	###	0.925	###	###	2,325,881	###	21.6	21.6	0.0
2009-Jul-22 Wed	###	###	###	###	1,197,529	0	76.7	76.7	0.0
2009-Jul-21 Tue	0.89	###	0.88	###	2,412,823	1,061,642	###	###	0.0
2009-Jul-20 Mon	0.885	0.885	###	0.88			###	###	0.1
2009-Jul-17 Fri	0.87	0.875	0.85	0.855	4,096,647	3,533,358	22.0	22.0	###
2009-Jul-16 Thu	###	###	###	0.87			15.9	15.9	0.1
2009-Jul-15 Wed	###	###	0.885	0.89			22.6	22.6	###
2009-Jul-14 Tue	###	###	0.89	###			###	###	0.0
2009-Jul-13 Mon	0.89	###	0.885	0.89	1,164,920	515,477	81.4	81.4	###
2009-Jul-10 Fri	0.89	###	0.88	0.885			###	###	###
2009-Jul-09 Thu	0.88	0.885	0.87	0.875			###	###	0.1
2009-Jul-08 Wed	0.86	0.885	0.855	0.87	2,534,923	2,205,383	78.8	78.8	0.1
2009-Jul-07 Tue	0.925	0.945	###	###	2,967,522	1,402,154	###	###	0.0
2009-Jul-06 Mon	###	###	###	0.925			21.4	21.4	###
2009-Jul-03 Fri	###	###	0.945	###	1,316,954	###	66.4	66.4	0.0
2009-Jul-02 Thu	###	###	###	###	2,787,420	0	###	###	0.0
2009-Jul-01 Wed	1.185	1.185	1.185	1.185	0				0.1
2009-Jun-30 Tue	1.085	###	###	1.185	1,357,626	0	###	###	0.1
2009-Jun-29 Mon	###	###	###	1.085			21.7	21.7	0.1
2009-Jun-26 Fri	###	###	###	###			###	###	0.0
2009-Jun-25 Thu	1.21	1.22	###	1.2	624,345	380,850	###	###	0.1
2009-Jun-24 Wed	1.175	###	###	###	422,571	0	###	###	0.0
2009-Jun-23 Tue	1.2	1.23	###	###			42.4	42.4	0.0
2009-Jun-22 Mon	###	###	###	1.26			###	###	###
2009-Jun-19 Fri	###	###	###	###			87.2	87.2	0.0
2009-Jun-18 Thu	###	###	1.25	1.29			7.2	7.2	0.1
2009-Jun-17 Wed	1.425	1.445	###	###	466,056	336,725	12.8	12.8	0.0
2009-Jun-16 Tue	1.43	1.48	1.41	1.445			81.3	81.3	###
2009-Jun-15 Mon	###	1.48	1.355	###	1,090,326	###	88.6	88.6	0.0
2009-Jun-12 Fri	1.47	###	###	###	587,540	0	7.1	7.1	0.0
2009-Jun-11 Thu	###	###	###	1.45	431,370	0	82.1	82.1	###
2009-Jun-10 Wed	###	###	###	###			79.7	79.7	0.0
2009-Jun-09 Tue	1.43	1.43	###	###			15.7	15.7	0.0
2009-Jun-05 Fri	1.58	###	###	1.475			###	###	0.1
2009-Jun-04 Thu	1.51	###	1.51	1.56			87.8	87.8	###
2009-Jun-03 Wed	###	1.54	###	1.51	908,321	###	###	###	0.1
2009-Jun-02 Tue	###	###	###	###			70.2	70.2	0.0
2009-Jun-01 Mon	1.23	1.325	1.23	1.28	1,096,227	1,400,429	###	###	###
2009-May-29 Fri	###	1.23	###	###	486,081	###	81.0	81.0	0.0
2009-May-28 Thu	1.175	###	###	###	550,685	0	10.6	10.6	0.0
2009-May-27 Wed	###	###	###	###	655,586	0	###	###	0.0
2009-May-26 Tue	###	###	###	###			90.2	90.2	0.0
2009-May-25 Mon	###	###	###	###	504,172	0	84.3	84.3	0.0
2009-May-22 Fri	###	0.975	###	###			###	###	0.0
2009-May-21 Thu	###	###	0.88	###			89.3	89.3	0.0
2009-May-20 Wed	###	###	0.87	0.89	465,288	###	28.1	28.1	###
2009-May-19 Tue	###	###	0.89	###			###	###	0.0
2009-May-18 Mon	0.87	0.925	0.85	###	276,129	###	###	###	0.0
2009-May-15 Fri	###	###	0.875	###			70.1	70.1	0.0
2009-May-14 Thu	0.885	0.885	###	0.88			###	###	0.1
2009-May-13 Wed	###	###	0.89	###	235,259	###	14.4	14.4	0.0
2009-May-12 Tue	###	###	0.885	###	769,781	340,628	###	###	0.0
2009-May-11 Mon	###	###	0.885	###			###	###	0.0
2009-May-08 Fri	0.82	###	0.81	0.87			87.0	87.0	0.1
2009-May-07 Thu	0.79	0.825	0.77	0.82			###	###	0.1
2009-May-06 Wed	0.76	0.775	0.74	0.76			###	###	0.1
2009-May-05 Tue	0.745	0.77	0.74	0.755			73.1	73.1	###
2009-May-04 Mon	0.73	0.75	0.72	0.74			67.1	67.1	0.1
2009-May-01 Fri	###	0.73	###	0.73			91.1	91.1	0.1
2009-Apr-30 Thu	###	0.7	###	###			80.3	80.3	0.0
2009-Apr-29 Wed	###	###	###	0.655	460,985	0	###	###	###
2009-Apr-28 Tue	###	0.675	###	###	378,646	###	###	###	0.0
2009-Apr-27 Mon	###	###	###	###			###	###	0.0
2009-Apr-24 Fri	###	###	0.645	0.655	393,153	###	10.7	10.7	###
2009-Apr-23 Thu	0.7	0.7	###	###			23.5	23.5	0.0
2009-Apr-22 Wed	###	###	###	###			###	###	0.0
2009-Apr-21 Tue	0.655	###	###	###			32.1	32.1	0.0
2009-Apr-20 Mon	###	###	###	###			###	###	0.0
2009-Apr-17 Fri	###	###	###	###			###	###	0.0
2009-Apr-16 Thu	###	0.7	###	###			13.4	13.4	0.0
2009-Apr-15 Wed	0.7	0.72	###	###			###	###	0.0
2009-Apr-14 Tue	0.685	0.725	0.685	###			###	###	0.0
2009-Apr-09 Thu	0.71	0.71	###	0.675			###	###	0.0
2009-Apr-08 Wed	0.72	0.725	0.655	###			5.6	5.6	0.0
2009-Apr-07 Tue	0.675	0.72	0.675	###			###	###	0.0
2009-Apr-06 Mon	0.72	0.73	0.655	###			6.8	6.8	0.0
2009-Apr-03 Fri	###	0.77	0.72	0.72			21.6	21.6	###
2009-Apr-02 Thu	0.75	0.83	###	0.72			10.3	10.3	###
2009-Apr-01 Wed	###	0.775	###	0.71	1,603,988	621,545	98.2	98.2	###
2009-Mar-31 Tue	0.55	###	0.55	###	790,344	217,344	###	###	0.0
2009-Mar-30 Mon	0.58	###	0.55	0.55			###	###	###
2009-Mar-27 Fri	0.545	0.625	0.545	0.575			###	###	###
2009-Mar-26 Thu	0.575	0.575	0.54	0.545	455,884	254,155	7.8	7.8	0.0
2009-Mar-25 Wed	0.56	###	0.52	0.54	411,923	###	###	###	0.0
2009-Mar-24 Tue	0.59	0.625	0.56	0.575	1,510,044	###	###	###	###
2009-Mar-23 Mon	###	0.57	0.5	0.57	1,171,882	626,956	90.2	90.2	###
2009-Mar-20 Fri	###	0.585	###	0.56			30.5	30.5	###
2009-Mar-19 Thu	0.53	###	0.53	0.57	3,921,126	###	###	###	###
2009-Mar-18 Wed	0.44	0.55	0.44	0.52	2,304,987	###	###	###	0.0
2009-Mar-17 Tue	0.42	0.44	0.42	0.425			###	###	###
2009-Mar-16 Mon	0.445	0.455	0.4	###	2,422,644	1,035,680	5.0	5.0	0.0
2009-Mar-13 Fri	###	###	###	0.44	2,575,626	0	94.4	94.4	###
2009-Mar-12 Thu	###	0.4	###	0.375	785,084	###	9.6	9.6	###
2009-Mar-11 Wed	0.45	0.475	0.385	0.385	1,825,788	785,088	1.7	1.7	0.0
2009-Mar-10 Tue	###	0.425	0.29	###			###	###	0.0
2009-Mar-09 Mon	0.55	0.55	###	###			###	###	0.0
2009-Mar-06 Fri	0.73	###	0.53	0.53	5,766,451	###	###	###	0.0
2009-Mar-05 Thu	0.86	0.875	0.7	0.78			###	###	0.1
2009-Mar-04 Wed	1	###	0.8	0.83			1.6	1.6	###
2009-Mar-03 Tue	1.045	###	0.925	1.025			###	###	###
2009-Mar-02 Mon	###	###	1.045	###	1,019,644	###	###	###	0.0
2009-Feb-27 Fri	1.25	1.4	###	###			85.0	85.0	0.0
2009-Feb-26 Thu	1.51	1.51	###	1.27			###	###	###
2009-Feb-25 Wed	1.51	1.52	1.485	1.5	531,170	798,082	35.6	35.6	0.1
2009-Feb-24 Tue	1.49	1.53	1.48	1.51			79.5	79.5	0.1
2009-Feb-23 Mon	###	1.7	1.49	1.49	570,070	###	32.1	32.1	###
2009-Feb-20 Fri	1.53	###	###	1.53	723,080	0	78.4	78.4	###
2009-Feb-19 Thu	1.46	###	1.385	1.55	1,053,588	###	###	###	###
2009-Feb-18 Wed	###	###	1.5	1.5	665,370	499,027	3.8	3.8	0.1
2009-Feb-17 Tue	1.77	1.77	###	###			12.4	12.4	0.0
2009-Feb-16 Mon	1.8	1.8	###	###	452,683	###	###	###	0.0
2009-Feb-13 Fri	1.82	1.845	1.77	1.77			###	###	###
2009-Feb-12 Thu	###	###	1.76	1.81	342,458	###	14.4	14.4	###
2009-Feb-11 Wed	1.89	###	1.83	1.845	370,621	###	15.0	15.0	###
2009-Feb-10 Tue	###	###	###	###			19.5	19.5	0.0
2009-Feb-09 Mon	1.955	###	1.955	###	258,477	###	###	###	0.0
2009-Feb-06 Fri	1.845	###	1.8	###			###	###	0.0
2009-Feb-05 Thu	###	###	###	1.825			###	###	###
2009-Feb-04 Wed	###	###	###	###	162,450	0	29.4	29.4	0.0
2009-Feb-03 Tue	1.925	1.975	1.925	1.925	466,025	908,748	###	###	0.1
2009-Feb-02 Mon	###	###	###	###	156,724	0	25.4	25.4	0.0
2009-Jan-30 Fri	2	###	1.955	###			26.9	26.9	0.0
2009-Jan-29 Thu	###	###	###	2			35.7	35.7	0.1
2009-Jan-28 Wed	###	###	###	###			###	###	0.0
2009-Jan-27 Tue	###	###	###	###	270,172	0	33.7	33.7	0.0
2009-Jan-23 Fri	2	###	###	###			###	###	0.0
2009-Jan-22 Thu	2	###	2	###			###	###	0.0
2009-Jan-21 Wed	###	###	###	###			###	###	0.0
2009-Jan-20 Tue	###	###	2	###	223,227	223,227	###	###	0.0
2009-Jan-19 Mon	###	###	###	###	122,851	0	31.4	31.4	0.0
2009-Jan-16 Fri	###	###	###	###	214,387	0	72.2	72.2	0.0
2009-Jan-15 Thu	###	###	###	###			87.1	87.1	0.0
2009-Jan-14 Wed	###	###	###	###			69.9	69.9	0.0
2009-Jan-13 Tue	###	###	###	###			81.0	81.0	0.0
2009-Jan-12 Mon	###	###	###	###	496,981	0	###	###	0.0
2009-Jan-09 Fri	###	###	###	###			29.3	29.3	0.0
2009-Jan-08 Thu	###	###	###	###			###	###	0.0
2009-Jan-07 Wed	###	###	###	###			###	###	0.0
2009-Jan-06 Tue	###	###	###	###	334,959	0	###	###	0.0
2009-Jan-05 Mon	###	2.22	###	###			###	###	0.0
2009-Jan-02 Fri	2.24	2.24	###	###	82,340	92,220	10.0	10.0	0.0
2008-Dec-31 Wed	###	###	###	###	99,189	0	###	###	0.0
2008-Dec-30 Tue	###	###	###	###			17.5	17.5	0.0
2008-Dec-29 Mon	###	2.28	###	###	174,977	199,473	17.2	17.2	0.0
2008-Dec-24 Wed	###	###	###	###			80.8	80.8	0.0
2008-Dec-23 Tue	2.2	2.23	###	###			20.8	20.8	0.0
2008-Dec-22 Mon	2.24	2.28	2.21	2.25			###	###	###
2008-Dec-19 Fri	###	2.29	###	###	395,874	453,275	72.2	72.2	0.0
2008-Dec-18 Thu	2.27	2.27	###	2.2	2,083,643	###	16.4	16.4	0.2
2008-Dec-17 Wed	###	###	###	2.27	370,127	0	###	###	0.2
2008-Dec-16 Tue	###	2.21	###	###	350,056	###	###	###	0.0
2008-Dec-15 Mon	###	2.2	###	###			27.7	27.7	0.0
2008-Dec-12 Fri	###	###	###	###	266,659	0	###	###	0.0
2008-Dec-11 Thu	2.25	2.27	###	###			17.7	17.7	0.0
2008-Dec-10 Wed	2.25	###	###	2.27	286,147	0	69.9	69.9	0.2
2008-Dec-09 Tue	2.25	###	2.21	2.28			###	###	0.2
2008-Dec-08 Mon	2.21	###	###	2.25	524,159	0	###	###	###
2008-Dec-05 Fri	2.2	2.21	###	###	188,152	###	29.8	29.8	0.0
2008-Dec-04 Thu	2.21	2.21	###	###			30.6	30.6	0.0
2008-Dec-03 Wed	###	2.26	###	###	399,484	###	33.9	33.9	0.0
2008-Dec-02 Tue	2.25	###	###	2.2	356,159	0	###	###	0.2
2008-Dec-01 Mon	###	2.28	###	2.24	159,382	###	87.7	87.7	###
2008-Nov-28 Fri	###	2.22	###	###			###	###	0.0
2008-Nov-27 Thu	###	###	###	###	523,040	0	###	###	0.0
2008-Nov-26 Wed	###	###	###	###	800,124	0	###	###	0.0
2008-Nov-25 Tue	2.2	2.2	###	###	613,824	###	###	###	0.0
2008-Nov-24 Mon	###	2.26	###	2.2			###	###	0.2
2008-Nov-21 Fri	###	###	###	###			88.5	88.5	0.0
2008-Nov-20 Thu	###	###	2.25	2.27	408,020	459,022	###	###	0.2
2008-Nov-19 Wed	###	###	2.2	###	365,782	###	###	###	0.0
2008-Nov-18 Tue	2.25	2.29	2.2	2.22	269,389	604,778	42.7	42.7	0.2
2008-Nov-17 Mon	###	###	2.24	2.27	249,550	###	40.3	40.3	0.2
2008-Nov-14 Fri	###	###	2.23	2.28	299,726	###	###	###	0.2
2008-Nov-13 Thu	###	###	2.2	2.2	315,229	346,751	###	###	0.2
2008-Nov-12 Wed	###	###	###	###	223,275	0	22.1	22.1	0.0
2008-Nov-11 Tue	2.44	2.5	###	###	226,187	###	###	###	0.0
2008-Nov-10 Mon	2.49	###	2.44	2.55	308,926	376,889	###	###	0.2
2008-Nov-07 Fri	2.4	2.46	###	2.44	183,050	225,151	###	###	0.2
2008-Nov-06 Thu	2.45	2.55	2.4	2.42			38.0	38.0	0.2
2008-Nov-05 Wed	2.43	2.54	2.41	2.5			###	###	0.2
2008-Nov-04 Tue	2.45	2.45	2.29	2.4			21.8	21.8	###
2008-Nov-03 Mon	2.25	2.43	2.25	2.43			###	###	###
2008-Oct-31 Fri	2.26	###	2.25	2.28	255,928	###	###	###	0.2
2008-Oct-30 Thu	###	###	2.25	###	653,470	735,153	62.7	62.7	0.0
2008-Oct-29 Wed	###	2.4	2.25	2.26	946,777	2,201,256	###	###	###
2008-Oct-28 Tue	2.23	###	2.2	2.29	230,524	253,576	85.8	85.8	###
2008-Oct-27 Mon	2.52	2.52	2.24	###			###	###	0.0
2008-Oct-24 Fri	2.54	###	2.5	###			###	###	0.0
2008-Oct-23 Thu	2.5	###	2.49	2.57	423,828	###	88.1	88.1	###
2008-Oct-22 Wed	2.5	###	2.45	###	518,326	634,949	###	###	0.0
2008-Oct-21 Tue	2.56	###	2.53	###			74.7	74.7	0.0
2008-Oct-20 Mon	2.51	###	2.49	2.59	802,858	999,558	###	###	0.2
2008-Oct-17 Fri	2.49	2.55	2.45	2.52	1,287,448	3,218,620	85.9	85.9	###
2008-Oct-16 Thu	###	2.46	###	2.41			###	###	0.2
2008-Oct-15 Wed	2.43	###	2.42	###			91.9	91.9	0.0
2008-Oct-14 Tue	###	2.49	###	2.49			80.2	80.2	0.2
2008-Oct-13 Mon	###	###	###	###			###	###	0.0
2008-Oct-10 Fri	###	2.2	###	###			52.5	52.5	0.0
2008-Oct-09 Thu	2.23	2.25	###	2.25	399,725	###	###	###	###
2008-Oct-08 Wed	2.25	###	2.21	2.24	371,924	410,976	49.8	49.8	###
2008-Oct-07 Tue	###	###	2.23	###			70.7	70.7	0.0
2008-Oct-06 Mon	###	2.42	###	###	83,480	###	###	###	0.0
2008-Oct-03 Fri	###	2.48	###	2.4	212,777	263,843	75.7	75.7	###
2008-Oct-02 Thu	###	2.47	###	2.4			84.1	84.1	###
2008-Oct-01 Wed	2.55	2.55	###	2.42	404,329	###	###	###	0.2
2008-Sep-30 Tue	2.43	2.56	2.29	###			###	###	0.0
2008-Sep-29 Mon	2.57	2.59	2.46	2.52	169,984	###	35.7	35.7	###
2008-Sep-26 Fri	###	###	2.49	2.54	186,528	232,227	###	###	###
2008-Sep-25 Thu	###	###	2.55	###			###	###	0.0
2008-Sep-24 Wed	###	###	2.48	###			68.9	68.9	0.0
2008-Sep-23 Tue	2.49	2.59	2.45	2.53	347,583	###	79.9	79.9	###
2008-Sep-22 Mon	###	###	2.47	2.47			12.5	12.5	###
2008-Sep-19 Fri	###	###	2.52	###			59.9	59.9	0.0
2008-Sep-18 Thu	###	###	2.52	###	1,414,984	1,782,879	81.9	81.9	0.0
2008-Sep-17 Wed	###	2.73	###	###			35.9	35.9	0.0
2008-Sep-16 Tue	###	###	2.57	###	1,025,940	###	80.1	80.1	0.0
2008-Sep-15 Mon	2.73	2.73	###	2.73	308,821	421,540	81.6	81.6	###
2008-Sep-12 Fri	###	2.73	###	2.73			86.9	86.9	###
2008-Sep-11 Thu	###	###	###	###	415,945	0	83.4	83.4	0.0
2008-Sep-10 Wed	###	###	###	###			78.9	78.9	0.0
2008-Sep-09 Tue	###	###	2.58	###	870,229	###	85.0	85.0	0.0
2008-Sep-08 Mon	2.53	###	2.48	###			80.4	80.4	0.0
2008-Sep-05 Fri	2.54	2.54	2.47	2.5			22.4	22.4	0.2
2008-Sep-04 Thu	2.54	2.59	2.52	2.54			###	###	###
2008-Sep-03 Wed	2.53	2.58	2.49	2.53	403,587	###	75.5	75.5	###
2008-Sep-02 Tue	2.49	2.58	2.46	2.46			22.2	22.2	0.2
2008-Sep-01 Mon	2.49	2.5	2.45	2.45			###	###	0.2
2008-Aug-29 Fri	2.51	2.54	2.42	2.45			14.5	14.5	0.2
2008-Aug-28 Thu	2.44	2.5	###	2.46	566,485	###	###	###	0.2
2008-Aug-27 Wed	2.51	2.51	###	2.49	336,987	###	27.8	27.8	0.2
2008-Aug-26 Tue	###	2.42	###	2.41			###	###	0.2
2008-Aug-25 Mon	###	2.47	2.27	2.42			86.8	86.8	0.2
2008-Aug-22 Fri	2.2	###	###	###			88.5	88.5	0.0
2008-Aug-21 Thu	2.25	2.29	2.2	2.25			76.0	76.0	###
2008-Aug-20 Wed	###	###	2.24	###			26.5	26.5	0.0
2008-Aug-19 Tue	###	###	###	###			###	###	0.0
2008-Aug-18 Mon	###	2.4	###	###			###	###	0.0
2008-Aug-15 Fri	###	###	###	###			###	###	0.0
2008-Aug-14 Thu	2.52	2.58	###	2.4	554,370	###	8.0	8.0	###
2008-Aug-13 Wed	###	2.7	2.52	2.52	156,824	###	9.1	9.1	###
2008-Aug-12 Tue	###	2.75	2.59	###	301,356	804,620	###	###	0.0
2008-Aug-11 Mon	2.57	###	2.54	###	417,386	530,080	92.0	92.0	0.0
2008-Aug-08 Fri	2.5	2.57	2.41	2.57	334,044	###	###	###	###
2008-Aug-07 Thu	2.4	2.45	###	2.45			82.5	82.5	0.2
2008-Aug-06 Wed	###	2.48	###	2.4			###	###	###
2008-Aug-05 Tue	###	###	###	###			###	###	0.0
2008-Aug-04 Mon	###	###	2.29	###	322,453	###	82.2	82.2	0.0
2008-Aug-01 Fri	###	###	2.26	###			28.9	28.9	0.0
2008-Jul-31 Thu	###	2.43	###	###	190,954	###	31.4	31.4	0.0
2008-Jul-30 Wed	2.44	2.45	###	2.43	178,740	218,956	###	###	###
2008-Jul-29 Tue	2.45	2.51	###	2.4			###	###	###
2008-Jul-28 Mon	2.51	2.55	2.45	2.45	311,175	###	###	###	0.2
2008-Jul-25 Fri	2.59	###	2.51	2.54			26.3	26.3	###
2008-Jul-24 Thu	2.57	2.57	###	2.52	387,679	###	22.2	22.2	###
2008-Jul-23 Wed	###	2.57	###	2.5	734,380	943,678	###	###	0.2
2008-Jul-22 Tue	###	###	2.26	###			###	###	0.0
2008-Jul-21 Mon	2.28	###	2.2	###			###	###	0.0
2008-Jul-18 Fri	2.22	###	###	2.21			41.5	41.5	0.2
2008-Jul-17 Thu	###	2.24	###	2.22	351,421	###	###	###	0.2
2008-Jul-16 Wed	###	###	###	###	435,281	0	81.0	81.0	0.0
2008-Jul-15 Tue	###	###	###	###			88.7	88.7	0.0
2008-Jul-14 Mon	###	###	###	###	178,528	0	78.0	78.0	0.0
2008-Jul-11 Fri	###	###	###	###			21.4	21.4	0.0
2008-Jul-10 Thu	###	###	###	###			75.5	75.5	0.0
2008-Jul-09 Wed	2	###	1.975	###	658,742	###	89.7	89.7	0.0
2008-Jul-08 Tue	###	###	###	###	627,123	0	85.2	85.2	0.0
2008-Jul-07 Mon	###	###	###	###			17.1	17.1	0.0
2008-Jul-04 Fri	###	###	###	###			###	###	0.0
2008-Jul-03 Thu	###	###	1.955	1.955			###	###	###
2008-Jul-02 Wed	2	###	2	###	374,686	374,686	86.4	86.4	0.0
2008-Jul-01 Tue	###	###	###	2	667,822	0	22.1	22.1	0.1
2008-Jun-30 Mon	###	###	###	###	992,680	0	39.9	39.9	0.0
2008-Jun-27 Fri	###	###	###	###			###	###	0.0
2008-Jun-26 Thu	2.5	2.5	2.2	2.2			###	###	0.2
2008-Jun-25 Wed	2.22	###	2.22	###	257,784	286,140	90.8	90.8	0.0
2008-Jun-24 Tue	###	###	###	2.28			95.7	95.7	0.2
2008-Jun-23 Mon	2.44	2.44	###	###			###	###	0.0
2008-Jun-20 Fri	2.41	2.45	2.27	2.45	1,011,042	2,386,059	###	###	0.2
2008-Jun-19 Thu	2.4	2.44	###	2.42	1,096,044	1,337,173	75.8	75.8	0.2
2008-Jun-18 Wed	2.44	2.48	2.4	2.42	600,259	###	###	###	0.2
2008-Jun-17 Tue	2.45	###	2.41	2.48			73.6	73.6	0.2
2008-Jun-16 Mon	2.53	2.55	2.45	2.49			###	###	0.2
2008-Jun-13 Fri	2.4	2.56	2.4	2.56			95.0	95.0	0.2
2008-Jun-12 Thu	2.4	2.49	###	2.4	530,956	661,040	###	###	###
2008-Jun-11 Wed	2.44	2.49	###	2.42	1,139,525	###	39.1	39.1	0.2
2008-Jun-10 Tue	###	###	2.42	2.5	704,578	###	###	###	0.2
2008-Jun-06 Fri	2.58	###	2.58	###	125,724	162,183	###	###	0.0
2008-Jun-05 Thu	2.59	###	2.55	2.58	283,128	360,988	43.8	43.8	0.2
2008-Jun-04 Wed	2.58	###	2.58	2.58			###	###	0.2
2008-Jun-03 Tue	2.57	###	2.54	2.59	444,051	563,944	81.6	81.6	0.2
2008-Jun-02 Mon	2.7	2.7	2.53	2.53	711,583	1,860,789	###	###	###
2008-May-30 Fri	2.72	2.72	###	###			22.0	22.0	0.0
2008-May-29 Thu	2.72	2.73	###	2.71	113,285	###	33.6	33.6	###
2008-May-28 Wed	2.75	2.75	###	2.72	374,458	514,879	###	###	0.2
2008-May-27 Tue	2.71	2.79	2.71	2.74	128,151	###	###	###	0.2
2008-May-26 Mon	2.7	2.76	###	###	383,873	529,744	35.4	35.4	0.0
2008-May-23 Fri	2.76	2.83	2.72	2.77			71.2	71.2	0.2
2008-May-22 Thu	2.71	2.85	2.7	2.84			###	###	0.2
2008-May-21 Wed	2.78	2.83	2.72	2.72	114,689	###	18.0	18.0	0.2
2008-May-20 Tue	2.75	2.81	2.72	2.76			###	###	0.2
2008-May-19 Mon	2.77	2.82	2.7	2.82			###	###	###
2008-May-16 Fri	2.82	2.82	2.77	2.79			###	###	###
2008-May-15 Thu	2.73	2.83	2.71	2.77			###	###	0.2
2008-May-14 Wed	2.75	2.81	2.7	2.7	169,570	###	###	###	0.2
2008-May-13 Tue	2.74	2.81	###	2.78			80.9	80.9	0.2
2008-May-12 Mon	2.7	2.79	###	2.77	318,426	###	83.0	83.0	0.2
2008-May-09 Fri	2.82	2.83	2.72	2.77	201,355	###	###	###	0.2
2008-May-08 Thu	2.7	2.83	2.7	2.82			###	###	###
2008-May-07 Wed	2.75	2.78	2.7	2.76	252,929	693,025	###	###	0.2
2008-May-06 Tue	2.75	2.8	2.71	2.76	508,246	###	###	###	0.2
2008-May-05 Mon	2.7	2.78	###	2.75	292,757	###	###	###	###
2008-May-02 Fri	###	2.73	###	2.7			###	###	0.2
2008-May-01 Thu	###	###	2.56	###			67.3	67.3	0.0
2008-Apr-30 Wed	2.55	###	2.55	###	449,571	###	76.2	76.2	0.0
2008-Apr-29 Tue	###	###	2.59	2.59	305,356	###	###	###	0.2
2008-Apr-28 Mon	###	2.7	###	###	732,287	988,587	###	###	0.0
2008-Apr-24 Thu	###	###	###	###			14.3	14.3	0.0
2008-Apr-23 Wed	###	2.72	###	###	201,550	###	###	###	0.0
2008-Apr-22 Tue	###	2.72	2.58	###			37.9	37.9	0.0
2008-Apr-21 Mon	###	###	###	###			###	###	0.0
2008-Apr-18 Fri	###	###	###	###			16.1	16.1	0.0
2008-Apr-17 Thu	###	###	2.56	###	706,843	904,759	###	###	0.0
2008-Apr-16 Wed	2.56	###	2.56	###	367,723	470,685	###	###	0.0
2008-Apr-15 Tue	###	###	2.58	###	562,443	725,551	65.5	65.5	0.0
2008-Apr-14 Mon	###	###	2.54	###			###	###	0.0
2008-Apr-11 Fri	###	2.7	###	###	241,229	325,659	###	###	0.0
2008-Apr-10 Thu	2.71	2.73	###	###			###	###	0.0
2008-Apr-09 Wed	2.75	2.82	2.74	2.74			###	###	0.2
2008-Apr-08 Tue	2.81	2.81	2.75	2.78			###	###	0.2
2008-Apr-07 Mon	2.78	2.82	2.77	2.81	403,548	###	73.9	73.9	###
2008-Apr-04 Fri	2.79	2.82	2.73	2.8			###	###	0.2
2008-Apr-03 Thu	2.72	2.79	2.7	2.79			81.5	81.5	###
2008-Apr-02 Wed	2.73	2.8	###	2.71			###	###	###
2008-Apr-01 Tue	###	2.72	###	###	338,577	###	###	###	0.0
2008-Mar-31 Mon	2.5	2.76	2.46	###	576,149	1,503,748	###	###	0.0
2008-Mar-28 Fri	2.45	2.5	2.42	2.5			79.9	79.9	0.2
2008-Mar-27 Thu	2.45	2.54	2.42	2.5	224,243	556,122	75.7	75.7	0.2
2008-Mar-26 Wed	###	2.57	###	2.46			###	###	0.2
2008-Mar-25 Tue	2.28	2.43	2.25	###			###	###	0.0
2008-Mar-20 Thu	2.4	2.4	###	###			###	###	0.0
2008-Mar-19 Wed	###	2.4	###	###			87.8	87.8	0.0
2008-Mar-18 Tue	###	2.21	###	###	694,842	###	30.7	30.7	0.0
2008-Mar-17 Mon	###	2.23	###	###			###	###	0.0
2008-Mar-14 Fri	###	###	###	###			22.2	22.2	0.0
2008-Mar-13 Thu	2.22	2.25	###	###			12.0	12.0	0.0
2008-Mar-12 Wed	###	2.22	###	2.2			###	###	0.2
2008-Mar-11 Tue	###	###	###	###			97.4	97.4	0.0
2008-Mar-10 Mon	###	###	###	###	552,079	0	15.1	15.1	0.0
2008-Mar-07 Fri	###	###	###	###	615,053	0	32.5	32.5	0.0
2008-Mar-06 Thu	2.24	2.24	###	###	680,547	###	###	###	0.0
2008-Mar-05 Wed	###	###	###	2.22	746,028	0	7.5	7.5	0.2
2008-Mar-04 Tue	2.46	2.46	###	###			###	###	0.0
2008-Mar-03 Mon	2.48	2.48	###	2.4			21.8	21.8	###
2008-Feb-29 Fri	2.49	2.51	###	2.49	405,974	###	###	###	0.2
2008-Feb-28 Thu	2.5	2.58	2.5	2.5	398,875	1,013,142	70.8	70.8	0.2
2008-Feb-27 Wed	2.55	###	2.49	2.52	702,249	###	24.2	24.2	###
2008-Feb-26 Tue	###	###	2.46	2.5	609,478	749,657	7.9	7.9	0.2
2008-Feb-25 Mon	2.74	2.74	2.57	###			8.3	8.3	0.0
2008-Feb-22 Fri	###	2.7	###	###			###	###	0.0
2008-Feb-21 Thu	2.7	2.72	###	2.71	213,621	290,524	###	###	###
2008-Feb-20 Wed	2.7	2.74	###	###	434,257	###	26.7	26.7	0.0
2008-Feb-19 Tue	2.76	2.76	2.72	2.74			31.6	31.6	0.2
2008-Feb-18 Mon	2.79	2.8	2.7	2.75	409,940	###	###	###	###
2008-Feb-15 Fri	2.7	2.76	###	2.72	220,474	304,254	###	###	0.2
2008-Feb-14 Thu	2.79	2.83	2.73	2.73			18.3	18.3	###
2008-Feb-13 Wed	###	2.78	###	2.78	226,046	###	89.9	89.9	0.2
2008-Feb-12 Tue	###	###	###	###			###	###	0.0
2008-Feb-11 Mon	2.7	2.71	###	###	262,178	355,251	47.7	47.7	0.0
2008-Feb-08 Fri	###	2.7	###	###	487,359	###	###	###	0.0
2008-Feb-07 Thu	###	###	2.57	2.59	356,845	458,545	34.9	34.9	0.2
2008-Feb-06 Wed	###	2.7	2.57	2.58	664,175	###	31.5	31.5	0.2
2008-Feb-05 Tue	###	2.81	###	2.78			89.7	89.7	0.2
2008-Feb-04 Mon	2.8	2.85	2.7	2.8	778,974	2,161,652	70.4	70.4	0.2
2008-Feb-01 Fri	2.83	2.84	2.74	2.77			###	###	0.2
2008-Jan-31 Thu	2.74	2.81	2.71	2.76	831,078	2,293,775	69.7	69.7	0.2
2008-Jan-30 Wed	2.86	###	2.73	2.82			41.5	41.5	###
2008-Jan-29 Tue	2.77	2.85	2.73	2.8			80.7	80.7	0.2
2008-Jan-25 Fri	###	2.87	###	2.87			88.6	88.6	###
2008-Jan-24 Thu	2.7	2.73	2.58	###			###	###	0.0
2008-Jan-23 Wed	###	2.79	###	2.74	927,675	###	###	###	0.2
2008-Jan-22 Tue	2.78	2.85	2.57	2.57			###	###	###
2008-Jan-21 Mon	2.84	2.85	2.7	2.8	434,485	###	###	###	0.2
2008-Jan-18 Fri	2.77	2.87	2.74	2.83	315,458	884,859	###	###	0.2
2008-Jan-17 Thu	2.87	2.87	2.79	2.83	414,576	1,173,250	###	###	0.2
2008-Jan-16 Wed	###	###	2.81	2.82	341,842	480,288	###	###	###
2008-Jan-15 Tue	###	###	###	###	336,474	0	###	###	0.0
2008-Jan-14 Mon	###	3	###	3	394,770	592,155	79.8	79.8	0.2
2008-Jan-11 Fri	###	###	###	###	361,941	0	81.5	81.5	0.0
2008-Jan-10 Thu	3	###	###	3			###	###	0.2
2008-Jan-09 Wed	3	###	###	3			73.4	73.4	0.2
2008-Jan-08 Tue	###	###	###	###	221,473	0	79.8	79.8	0.0
2008-Jan-07 Mon	###	###	3	###			78.7	78.7	0.0
2008-Jan-04 Fri	###	###	###	###	194,924	0	###	###	0.0
2008-Jan-03 Thu	###	###	3	###			###	###	0.0
2008-Jan-02 Wed	###	###	###	###			90.0	90.0	0.0
2007-Dec-31 Mon	3	###	###	3	221,040	0	###	###	0.2
2007-Dec-28 Fri	###	3	###	3	214,057	321,085	###	###	0.2
2007-Dec-27 Thu	3	###	###	###			###	###	0.0
2007-Dec-24 Mon	###	3	2.85	###	302,775	###	###	###	0.0
2007-Dec-21 Fri	###	3	2.87	###			26.4	26.4	0.0
2007-Dec-20 Thu	###	###	###	###	2,654,429	0	###	###	0.0
2007-Dec-19 Wed	###	###	###	###	1,343,228	0	###	###	0.0
2007-Dec-18 Tue	###	###	2.82	###	1,099,579	###	12.8	12.8	0.0
2007-Dec-17 Mon	###	###	3.21	3.21	726,247	1,165,626	33.8	33.8	###
2007-Dec-14 Fri	3.29	###	3.28	###			###	###	0.0
2007-Dec-13 Thu	###	###	3.28	3.29			13.5	13.5	###
2007-Dec-12 Wed	3.46	3.49	###	###			###	###	0.0
2007-Dec-11 Tue	3.5	3.52	3.4	3.48	387,354	1,340,244	32.5	32.5	0.2
2007-Dec-10 Mon	3.53	3.56	###	3.45			18.2	18.2	###
2007-Dec-07 Fri	###	3.55	###	3.53			90.2	90.2	0.3
2007-Dec-06 Thu	###	3.45	###	3.45			80.7	80.7	###
2007-Dec-05 Wed	###	###	3.29	###			###	###	0.0
2007-Dec-04 Tue	###	###	3.29	###			68.0	68.0	0.0
2007-Dec-03 Mon	###	3.42	###	###			###	###	0.0
2007-Nov-30 Fri	###	3.41	###	3.4			###	###	0.2
2007-Nov-29 Thu	###	3.43	###	###	474,151	###	80.2	80.2	0.0
2007-Nov-28 Wed	###	###	3.26	3.28			###	###	0.2
2007-Nov-27 Tue	###	###	3.25	###	339,841	552,241	###	###	0.0
2007-Nov-26 Mon	###	###	###	###	249,140	0	###	###	0.0
2007-Nov-23 Fri	###	###	3.28	###			32.5	32.5	0.0
2007-Nov-22 Thu	###	3.4	3.27	###			35.1	35.1	0.0
2007-Nov-21 Wed	3.42	3.45	###	###	424,220	731,779	###	###	0.0
2007-Nov-20 Tue	3.43	3.44	###	###	716,170	###	26.9	26.9	0.0
2007-Nov-19 Mon	3.4	3.47	3.4	3.46			###	###	0.2
2007-Nov-16 Fri	3.44	3.44	###	3.4			###	###	0.2
2007-Nov-15 Thu	3.46	3.49	3.42	3.46			###	###	0.2
2007-Nov-14 Wed	###	3.47	###	3.46			82.1	82.1	0.2
2007-Nov-13 Tue	3.44	3.44	###	###	311,047	###	###	###	0.0
2007-Nov-12 Mon	3.41	3.46	###	###			###	###	0.0
2007-Nov-09 Fri	3.44	3.46	3.41	3.41			###	###	###
2007-Nov-08 Thu	###	3.46	###	3.41			###	###	###
2007-Nov-07 Wed	3.42	3.45	3.41	3.45			75.2	75.2	###
2007-Nov-06 Tue	3.4	3.45	3.4	3.42	629,442	###	70.2	70.2	0.2
2007-Nov-05 Mon	3.45	3.45	###	3.4			###	###	0.2
2007-Nov-02 Fri	3.43	3.45	3.4	3.44			63.1	63.1	0.2
2007-Nov-01 Thu	3.45	3.46	3.42	3.44	617,474	###	###	###	0.2
2007-Oct-31 Wed	3.4	3.45	###	3.45	808,824	1,395,221	###	###	###
2007-Oct-30 Tue	3.42	3.44	3.4	3.43			69.6	69.6	0.2
2007-Oct-29 Mon	3.4	3.47	###	3.45			###	###	###
2007-Oct-26 Fri	###	3.41	###	3.4	407,341	###	###	###	0.2
2007-Oct-25 Thu	3.42	3.42	###	###	638,148	###	33.2	33.2	0.0
2007-Oct-24 Wed	3.47	3.5	3.42	3.42	460,341	1,592,779	###	###	0.2
2007-Oct-23 Tue	3.47	3.5	3.45	3.47	268,982	###	60.6	60.6	0.2
2007-Oct-22 Mon	3.44	3.47	3.42	3.46	1,907,658	6,571,881	71.5	71.5	0.2
2007-Oct-19 Fri	3.5	3.54	3.46	3.48	2,574,740	###	34.0	34.0	0.2
2007-Oct-18 Thu	0	0	0	0	0				0.0
2007-Oct-17 Wed	###	3.7	###	###			75.2	75.2	0.0
2007-Oct-16 Tue	3.7	3.87	3.59	###			23.1	23.1	0.0
2007-Oct-15 Mon	###	3.7	###	###	195,079	###	###	###	0.0
2007-Oct-12 Fri	###	###	###	###	191,851	0	67.9	67.9	0.0
2007-Oct-11 Thu	###	###	###	###			###	###	0.0
2007-Oct-10 Wed	3.58	###	3.56	###	131,858	###	82.3	82.3	0.0
2007-Oct-09 Tue	3.58	###	3.57	3.58			###	###	0.3
2007-Oct-08 Mon	3.59	###	3.56	3.58	154,478	274,970	34.7	34.7	0.3
2007-Oct-05 Fri	###	###	3.56	###			62.8	62.8	0.0
2007-Oct-04 Thu	3.58	3.59	3.54	3.55			###	###	###
2007-Oct-03 Wed	3.57	3.59	3.54	3.58			###	###	0.3
2007-Oct-02 Tue	3.53	###	3.52	###	162,747	###	###	###	0.0
2007-Oct-01 Mon	###	###	3.55	###	54,281	96,348	###	###	0.0
2007-Sep-28 Fri	3.55	###	3.51	###	163,380	###	###	###	0.0
2007-Sep-27 Thu	3.58	###	3.55	###	106,888	189,726	65.9	65.9	0.0
2007-Sep-26 Wed	3.53	3.58	3.52	3.57	53,546	190,088	71.5	71.5	0.3
2007-Sep-25 Tue	3.54	3.59	3.54	3.58	80,646	###	###	###	0.3
2007-Sep-24 Mon	3.55	###	3.52	###	175,559	308,983	76.6	76.6	0.0
2007-Sep-21 Fri	###	###	3.51	###			61.4	61.4	0.0
2007-Sep-20 Thu	###	###	3.56	###	1,052,653	1,873,722	36.2	36.2	0.0
2007-Sep-19 Wed	3.55	###	3.48	###	300,540	###	83.2	83.2	0.0
2007-Sep-18 Tue	3.53	3.53	3.42	3.47			29.9	29.9	0.2
2007-Sep-17 Mon	3.54	3.58	3.5	3.51			###	###	###
2007-Sep-14 Fri	3.57	###	3.53	3.55	254,470	###	25.3	25.3	###
2007-Sep-13 Thu	3.53	###	3.52	3.54	262,473	461,952	73.6	73.6	0.3
2007-Sep-12 Wed	3.58	3.58	3.53	3.53			29.4	29.4	0.3
2007-Sep-11 Tue	3.52	3.59	3.52	3.58	259,881	923,876	82.8	82.8	0.3
2007-Sep-10 Mon	3.55	###	3.54	3.54	91,625	162,176	32.6	32.6	0.3
2007-Sep-07 Fri	3.58	###	3.56	3.59			65.9	65.9	###
2007-Sep-06 Thu	3.57	###	3.52	3.52			23.1	23.1	###
2007-Sep-05 Wed	###	###	3.55	3.57			16.0	16.0	0.3
2007-Sep-04 Tue	###	###	###	###			###	###	0.0
2007-Sep-03 Mon	###	3.71	###	3.71	114,323	###	84.6	84.6	###
2007-Aug-31 Fri	3.54	3.72	3.54	3.7			87.3	87.3	0.3
2007-Aug-30 Thu	###	###	3.53	3.54			###	###	0.3
2007-Aug-29 Wed	###	###	3.5	3.55			21.6	21.6	###
2007-Aug-28 Tue	###	###	3.54	###			###	###	0.0
2007-Aug-27 Mon	3.57	###	3.56	###			###	###	0.0
2007-Aug-24 Fri	3.52	3.57	3.5	3.57	239,373	846,183	79.2	79.2	0.3
2007-Aug-23 Thu	3.55	3.56	3.4	3.54	354,774	###	###	###	0.3
2007-Aug-22 Wed	3.4	3.44	3.4	3.42	165,685	566,642	###	###	0.2
2007-Aug-21 Tue	3.51	3.51	3.41	3.44	340,555	1,178,320	###	###	0.2
2007-Aug-20 Mon	3.54	3.55	###	3.51	333,142	591,327	###	###	###
2007-Aug-17 Fri	3.41	3.5	###	3.5			78.5	78.5	0.3
2007-Aug-16 Thu	3.4	3.49	###	3.4	802,824	1,400,927	78.7	78.7	0.2
2007-Aug-15 Wed	3.54	3.57	3.43	3.43			###	###	0.2
2007-Aug-14 Tue	###	###	3.52	3.54	775,959	1,365,687	###	###	0.3
2007-Aug-13 Mon	3.59	###	3.5	###			76.5	76.5	0.0
2007-Aug-10 Fri	3.5	3.57	3.5	3.55	838,788	###	79.5	79.5	###
2007-Aug-09 Thu	3.51	3.7	3.5	###			84.5	84.5	0.0
2007-Aug-08 Wed	3.54	3.58	3.52	3.55			###	###	###
2007-Aug-07 Tue	3.55	3.55	3.5	3.55	565,783	1,994,385	###	###	###
2007-Aug-06 Mon	3.57	3.59	3.5	3.51			###	###	###
2007-Aug-03 Fri	###	###	3.51	3.58			###	###	0.3
2007-Aug-02 Thu	3.59	###	3.51	###	275,781	###	###	###	0.0
2007-Aug-01 Wed	3.71	3.79	3.51	3.54			30.0	30.0	0.3
2007-Jul-31 Tue	###	3.79	###	3.79			###	###	###
2007-Jul-30 Mon	###	###	3.55	###	262,852	###	76.0	76.0	0.0
2007-Jul-27 Fri	###	3.73	3.51	###			###	###	0.0
2007-Jul-26 Thu	3.71	3.74	###	3.71			75.5	75.5	###
2007-Jul-25 Wed	3.7	3.74	###	3.71			67.6	67.6	###
2007-Jul-24 Tue	3.75	3.75	###	3.71			###	###	###
2007-Jul-23 Mon	3.76	3.77	###	3.73			###	###	###
2007-Jul-20 Fri	3.79	3.81	###	3.77	174,975	333,327	26.6	26.6	###
2007-Jul-19 Thu	###	3.86	###	3.72			###	###	0.3
2007-Jul-18 Wed	###	3.72	###	###	501,783	###	###	###	0.0
2007-Jul-17 Tue	###	###	###	###			77.7	77.7	0.0
2007-Jul-16 Mon	###	3.72	3.57	###			76.7	76.7	0.0
2007-Jul-13 Fri	3.45	3.59	3.45	3.57	476,420	###	89.2	89.2	0.3
2007-Jul-12 Thu	3.42	3.43	###	3.43	162,427	###	###	###	0.2
2007-Jul-11 Wed	3.4	3.43	###	###			###	###	0.0
2007-Jul-10 Tue	3.43	3.45	3.4	3.41	201,441	###	###	###	###
2007-Jul-09 Mon	3.44	3.45	3.42	3.45	131,059	450,187	###	###	###
2007-Jul-06 Fri	3.45	3.46	3.42	3.45			###	###	###
2007-Jul-05 Thu	3.43	3.46	3.4	3.45	336,773	###	###	###	###
2007-Jul-04 Wed	3.45	3.47	3.42	3.44			41.4	41.4	0.2
2007-Jul-03 Tue	3.42	3.47	3.4	3.45	310,554	1,066,752	76.6	76.6	###
2007-Jul-02 Mon	3.45	3.53	3.41	3.41	342,483	###	###	###	###
2007-Jun-29 Fri	3.5	3.5	3.4	3.5			59.7	59.7	0.3
2007-Jun-28 Thu	3.44	3.46	###	3.44	413,376	715,140	###	###	0.2
2007-Jun-27 Wed	###	3.41	###	###			###	###	0.0
2007-Jun-26 Tue	###	3.4	###	###			77.8	77.8	0.0
2007-Jun-25 Mon	###	3.4	3.27	###			###	###	0.0
2007-Jun-22 Fri	3.4	3.44	###	3.44			73.4	73.4	0.2
2007-Jun-21 Thu	###	3.41	###	3.41			###	###	###
2007-Jun-20 Wed	###	3.43	###	3.4			84.1	84.1	0.2
2007-Jun-19 Tue	###	###	###	###	443,240	0	38.8	38.8	0.0
2007-Jun-18 Mon	###	###	###	###	289,978	0	38.6	38.6	0.0
2007-Jun-15 Fri	###	###	###	###	209,175	0	###	###	0.0
2007-Jun-14 Thu	###	###	###	###			33.0	33.0	0.0
2007-Jun-13 Wed	3.45	3.45	###	###			16.0	16.0	0.0
2007-Jun-12 Tue	###	3.43	###	###	283,928	###	74.0	74.0	0.0
2007-Jun-08 Fri	3.41	3.43	###	###	262,740	###	29.7	29.7	0.0
2007-Jun-07 Thu	3.43	3.46	3.41	3.46			68.7	68.7	0.2
2007-Jun-06 Wed	3.45	3.5	3.41	3.41	196,724	679,681	28.5	28.5	###
2007-Jun-05 Tue	3.5	3.54	3.47	3.48			38.7	38.7	0.2
2007-Jun-04 Mon	3.4	3.55	3.4	3.52	314,141	###	###	###	###
2007-Jun-01 Fri	3.44	3.49	###	###			22.0	22.0	0.0
2007-May-31 Thu	3.42	3.45	###	3.42	266,343	459,441	###	###	0.2
2007-May-30 Wed	###	3.4	###	3.4	312,770	###	###	###	0.2
2007-May-29 Tue	###	3.42	###	3.41			80.7	80.7	###
2007-May-28 Mon	3.42	3.45	###	###	184,741	318,678	###	###	0.0
2007-May-25 Fri	###	3.45	###	3.41			81.0	81.0	###
2007-May-24 Thu	###	###	###	###			###	###	0.0
2007-May-23 Wed	3.4	3.4	###	###	217,428	369,627	24.1	24.1	0.0
2007-May-22 Tue	3.42	3.45	###	###			31.6	31.6	0.0
2007-May-21 Mon	3.4	3.43	###	3.42	347,483	###	70.9	70.9	0.2
2007-May-18 Fri	###	3.43	###	###	303,949	521,272	78.1	78.1	0.0
2007-May-17 Thu	3.29	###	3.27	###			75.8	75.8	0.0
2007-May-16 Wed	3.21	3.29	3.21	3.26			81.0	81.0	0.2
2007-May-15 Tue	3.25	3.27	3.23	3.23			35.0	35.0	###
2007-May-14 Mon	3.25	3.26	3.23	3.25			68.2	68.2	0.2
2007-May-11 Fri	3.23	3.26	3.2	3.25			71.7	71.7	0.2
2007-May-10 Thu	3.22	3.27	3.21	3.24	219,753	###	###	###	###
2007-May-09 Wed	3.25	3.29	3.22	3.22	327,128	###	27.7	27.7	0.2
2007-May-08 Tue	3.24	3.29	3.23	3.25			###	###	0.2
2007-May-07 Mon	3.27	3.27	3.24	3.25	276,079	###	###	###	0.2
2007-May-04 Fri	3.26	3.29	3.25	3.27	251,548	###	63.0	63.0	###
2007-May-03 Thu	3.25	3.29	3.25	3.25	179,074	585,571	###	###	0.2
2007-May-02 Wed	3.27	3.29	3.24	3.27	411,272	###	62.0	62.0	###
2007-May-01 Tue	3.23	3.26	3.2	3.23	195,879	632,689	###	###	###
2007-Apr-30 Mon	3.29	3.29	3.23	3.27	296,242	965,748	###	###	###
2007-Apr-27 Fri	3.2	3.26	3.2	3.23			###	###	###
2007-Apr-26 Thu	###	3.25	###	3.22			80.9	80.9	0.2
2007-Apr-24 Tue	3.23	###	###	###			###	###	0.0
2007-Apr-23 Mon	###	###	3.22	3.23	139,848	225,155	###	###	###
2007-Apr-20 Fri	3.25	3.29	3.22	3.27			71.2	71.2	###
2007-Apr-19 Thu	3.29	3.29	3.21	3.21	291,048	###	23.2	23.2	###
2007-Apr-18 Wed	###	###	3.24	3.25			###	###	0.2
2007-Apr-17 Tue	3.29	###	3.24	3.25			35.4	35.4	0.2
2007-Apr-16 Mon	3.28	###	3.24	###	313,858	508,449	69.0	69.0	0.0
2007-Apr-13 Fri	3.29	###	3.24	3.25			###	###	0.2
2007-Apr-12 Thu	3.21	3.29	3.21	3.29			###	###	###
2007-Apr-11 Wed	3.2	3.22	###	3.21			71.9	71.9	###
2007-Apr-10 Tue	###	3.24	###	3.23	254,874	###	###	###	###
2007-Apr-05 Thu	3.2	3.2	###	###	3,385,955	5,417,528	###	###	0.0
2007-Apr-04 Wed	3.26	3.26	###	3.23			26.4	26.4	###
2007-Apr-03 Tue	3.21	3.26	3.2	3.26	231,959	749,227	###	###	0.2
2007-Apr-02 Mon	3.2	3.22	3.2	3.2			74.5	74.5	0.2
2007-Mar-30 Fri	3.2	3.23	3.2	3.23	177,726	571,389	69.9	69.9	###
2007-Mar-29 Thu	3.2	3.24	3.2	3.2	253,058	814,846	62.7	62.7	0.2
2007-Mar-28 Wed	3.23	3.24	###	3.2			###	###	0.2
2007-Mar-27 Tue	3.23	3.24	3.2	3.2			27.8	27.8	0.2
2007-Mar-26 Mon	3.26	3.28	3.2	3.22	197,274	###	###	###	0.2
2007-Mar-23 Fri	###	###	3.27	3.27			22.5	22.5	###
2007-Mar-22 Thu	###	###	3.27	###			###	###	0.0
2007-Mar-21 Wed	3.27	3.29	3.26	3.26			###	###	0.2
2007-Mar-20 Tue	3.27	3.29	3.26	3.27			###	###	###
2007-Mar-19 Mon	3.22	3.27	3.21	3.26	108,284	350,840	###	###	0.2
2007-Mar-16 Fri	3.27	3.28	3.2	3.28	194,785	###	69.4	69.4	0.2
2007-Mar-15 Thu	###	###	###	3.27	855,824	0	22.5	22.5	###
2007-Mar-14 Wed	3.25	3.25	###	###	237,475	###	17.5	17.5	0.0
2007-Mar-13 Tue	3.28	###	3.22	3.26	212,255	###	35.7	35.7	0.2
2007-Mar-12 Mon	###	3.28	###	3.28			###	###	0.2
2007-Mar-09 Fri	3.26	3.29	###	3.24			###	###	###
2007-Mar-08 Thu	3.24	###	###	3.28	236,240	0	###	###	0.2
2007-Mar-07 Wed	###	###	###	3.25			###	###	0.2
2007-Mar-06 Tue	###	3.29	###	3.26	401,828	###	###	###	0.2
2007-Mar-05 Mon	###	###	###	###	272,247	0	###	###	0.0
2007-Mar-02 Fri	###	###	###	3.2			###	###	0.2
2007-Mar-01 Thu	###	###	###	###			###	###	0.0
2007-Feb-28 Wed	###	3.24	###	###	476,342	771,674	###	###	0.0
2007-Feb-27 Tue	###	###	###	###	508,540	0	73.7	73.7	0.0
2007-Feb-26 Mon	###	###	###	###			###	###	0.0
2007-Feb-23 Fri	###	###	###	###			###	###	0.0
2007-Feb-22 Thu	###	###	###	###	292,629	0	###	###	0.0
2007-Feb-21 Wed	###	###	###	###			41.6	41.6	0.0
2007-Feb-20 Tue	###	###	###	###			70.5	70.5	0.0
2007-Feb-19 Mon	###	###	###	###	393,882	0	34.4	34.4	0.0
2007-Feb-16 Fri	###	###	###	###			33.3	33.3	0.0
2007-Feb-15 Thu	###	###	###	###			36.4	36.4	0.0
2007-Feb-14 Wed	###	###	###	###			30.5	30.5	0.0
2007-Feb-13 Tue	###	###	###	###	287,828	0	###	###	0.0
2007-Feb-12 Mon	###	###	###	###			36.3	36.3	0.0
2007-Feb-09 Fri	###	###	###	###			###	###	0.0
2007-Feb-08 Thu	###	###	###	###	193,924	0	###	###	0.0
2007-Feb-07 Wed	###	###	###	###			38.8	38.8	0.0
2007-Feb-06 Tue	###	###	###	###	596,471	0	###	###	0.0
2007-Feb-05 Mon	###	###	###	###			72.1	72.1	0.0
2007-Feb-02 Fri	###	###	###	###			71.4	71.4	0.0
2007-Feb-01 Thu	###	###	###	###	435,726	0	###	###	0.0
2007-Jan-31 Wed	###	###	###	###			69.9	69.9	0.0
2007-Jan-30 Tue	###	###	###	###			###	###	0.0
2007-Jan-29 Mon	###	###	###	###	267,423	0	###	###	0.0
2007-Jan-25 Thu	###	###	###	###	179,341	0	70.3	70.3	0.0
2007-Jan-24 Wed	###	###	###	###			33.2	33.2	0.0
2007-Jan-23 Tue	###	###	###	###	832,583	0	78.8	78.8	0.0
2007-Jan-22 Mon	###	###	###	###			###	###	0.0
2007-Jan-19 Fri	###	###	###	###	365,429	0	###	###	0.0
2007-Jan-18 Thu	3	###	###	###			29.7	29.7	0.0
2007-Jan-17 Wed	###	###	###	3			14.2	14.2	0.2
2007-Jan-16 Tue	###	###	###	###			71.2	71.2	0.0
2007-Jan-15 Mon	###	###	###	###			###	###	0.0
2007-Jan-12 Fri	###	###	###	###			16.8	16.8	0.0
2007-Jan-11 Thu	###	###	###	###			###	###	0.0
2007-Jan-10 Wed	###	###	###	###			###	###	0.0
2007-Jan-09 Tue	###	###	###	###	86,283	0	31.1	31.1	0.0
2007-Jan-08 Mon	###	###	###	###			###	###	0.0
2007-Jan-05 Fri	###	###	###	###			35.7	35.7	0.0
2007-Jan-04 Thu	###	###	###	###			77.5	77.5	0.0
2007-Jan-03 Wed	###	###	###	###	142,778	0	###	###	0.0
2007-Jan-02 Tue	###	###	3	###			###	###	0.0
2006-Dec-29 Fri	###	###	###	###			###	###	0.0
2006-Dec-28 Thu	###	###	###	###	137,553	0	###	###	0.0
2006-Dec-27 Wed	###	###	###	###	64,654	0	67.5	67.5	0.0
2006-Dec-22 Fri	###	###	###	###			69.7	69.7	0.0
2006-Dec-21 Thu	###	###	###	###	750,544	0	25.9	25.9	0.0
2006-Dec-20 Wed	###	###	###	###	310,752	0	###	###	0.0
2006-Dec-19 Tue	###	###	###	###			84.9	84.9	0.0
2006-Dec-18 Mon	###	###	###	###	181,655	0	###	###	0.0
2006-Dec-15 Fri	###	3.2	###	###	341,954	547,126	###	###	0.0
2006-Dec-14 Thu	###	###	###	###	154,186	0	###	###	0.0
2006-Dec-13 Wed	###	###	###	###	117,383	0	###	###	0.0
2006-Dec-12 Tue	3.2	3.2	###	###	170,773	###	###	###	0.0
2006-Dec-11 Mon	###	3.21	###	###	176,671	283,556	27.6	27.6	0.0
2006-Dec-08 Fri	3.2	3.21	###	###	187,629	301,144	26.8	26.8	0.0
2006-Dec-07 Thu	3.2	3.23	###	3.23	253,651	409,646	77.9	77.9	###
2006-Dec-06 Wed	###	3.21	###	3.21			83.8	83.8	###
2006-Dec-05 Tue	###	###	###	###			###	###	0.0
2006-Dec-04 Mon	###	3.2	###	###	180,325	288,520	###	###	0.0
2006-Dec-01 Fri	3.2	3.23	###	###	77,046	124,429	###	###	0.0
2006-Nov-30 Thu	3.2	3.23	###	3.2			###	###	0.2
2006-Nov-29 Wed	###	###	###	###	264,879	0	83.3	83.3	0.0
2006-Nov-28 Tue	###	###	###	###			###	###	0.0
2006-Nov-27 Mon	###	###	###	###			23.0	23.0	0.0
2006-Nov-24 Fri	###	###	###	###			###	###	0.0
2006-Nov-23 Thu	###	###	###	###			###	###	0.0
2006-Nov-22 Wed	###	###	###	###	360,882	0	62.9	62.9	0.0
2006-Nov-21 Tue	###	###	###	###			72.6	72.6	0.0
2006-Nov-20 Mon	###	###	###	###			80.4	80.4	0.0
2006-Nov-17 Fri	###	###	###	###			23.7	23.7	0.0
2006-Nov-16 Thu	###	###	###	###			###	###	0.0
2006-Nov-15 Wed	###	###	###	###			###	###	0.0
2006-Nov-14 Tue	###	###	###	###			###	###	0.0
2006-Nov-13 Mon	###	###	###	###	125,621	0	###	###	0.0
2006-Nov-10 Fri	###	###	###	###			60.9	60.9	0.0
2006-Nov-09 Thu	###	###	###	###	144,225	0	###	###	0.0
2006-Nov-08 Wed	###	###	###	###			###	###	0.0
2006-Nov-07 Tue	###	###	###	###	100,575	0	###	###	0.0
2006-Nov-06 Mon	###	###	###	###	197,421	0	###	###	0.0
2006-Nov-03 Fri	###	###	###	###	464,046	0	74.5	74.5	0.0
2006-Nov-02 Thu	###	###	###	###	190,270	0	73.6	73.6	0.0
2006-Nov-01 Wed	###	###	###	###			66.6	66.6	0.0
2006-Oct-31 Tue	###	###	###	###	177,357	0	###	###	0.0
2006-Oct-30 Mon	###	###	###	###			73.9	73.9	0.0
2006-Oct-27 Fri	###	###	###	###			###	###	0.0
2006-Oct-26 Thu	###	###	###	###			###	###	0.0
2006-Oct-25 Wed	###	###	###	###	155,720	0	28.4	28.4	0.0
2006-Oct-24 Tue	###	###	###	###	194,977	0	73.7	73.7	0.0
2006-Oct-23 Mon	###	###	###	###	154,671	0	###	###	0.0
2006-Oct-20 Fri	###	###	###	###	282,956	0	66.8	66.8	0.0
2006-Oct-19 Thu	###	###	###	###			###	###	0.0
2006-Oct-18 Wed	###	###	###	###	229,983	0	###	###	0.0
2006-Oct-17 Tue	###	###	###	###	214,475	0	###	###	0.0
2006-Oct-16 Mon	###	3.2	###	###			###	###	0.0
2006-Oct-13 Fri	###	###	###	###			30.5	30.5	0.0
2006-Oct-12 Thu	###	###	###	###	459,084	0	###	###	0.0
2006-Oct-11 Wed	###	###	###	###	298,222	0	61.7	61.7	0.0
2006-Oct-10 Tue	###	###	###	###			###	###	0.0
2006-Oct-09 Mon	###	###	###	###			###	###	0.0
2006-Oct-06 Fri	###	###	###	###			66.9	66.9	0.0
2006-Oct-05 Thu	3	###	3	###			###	###	0.0
2006-Oct-04 Wed	###	###	###	###	1,490,143	0	###	###	0.0
2006-Oct-03 Tue	0	0	0	0	0				0.0
2006-Oct-02 Mon	0	0	0	0	0				0.0
2006-Sep-29 Fri	###	###	###	###			79.9	79.9	0.0
2006-Sep-28 Thu	3	###	###	###			70.3	70.3	0.0
2006-Sep-27 Wed	###	###	###	3			16.3	16.3	0.2
2006-Sep-26 Tue	###	###	###	###	126,544	0	71.5	71.5	0.0
2006-Sep-25 Mon	2.86	3	2.86	###			###	###	0.0
2006-Sep-22 Fri	###	###	2.88	###	319,189	###	###	###	0.0
2006-Sep-21 Thu	###	###	###	###			###	###	0.0
2006-Sep-20 Wed	###	###	###	###	157,255	0	77.9	77.9	0.0
2006-Sep-19 Tue	###	###	3	###	113,454	170,181	###	###	0.0
2006-Sep-18 Mon	###	###	###	###			23.4	23.4	0.0
2006-Sep-15 Fri	3	###	###	###	251,571	0	###	###	0.0
2006-Sep-14 Thu	###	###	###	###			###	###	0.0
2006-Sep-13 Wed	###	###	###	###			29.6	29.6	0.0
2006-Sep-12 Tue	###	###	###	3			42.9	42.9	0.2
2006-Sep-11 Mon	###	###	3	###			###	###	0.0
2006-Sep-08 Fri	3	###	###	###			###	###	0.0
2006-Sep-07 Thu	###	###	###	###			74.1	74.1	0.0
2006-Sep-06 Wed	###	###	###	###			###	###	0.0
2006-Sep-05 Tue	3	###	3	###			###	###	0.0
2006-Sep-04 Mon	###	###	###	###			###	###	0.0
2006-Sep-01 Fri	###	###	###	###	247,350	0	69.1	69.1	0.0
2006-Aug-31 Thu	###	###	###	###	123,874	0	67.9	67.9	0.0
2006-Aug-30 Wed	###	###	###	###			17.2	17.2	0.0
2006-Aug-29 Tue	###	###	###	###	207,184	0	###	###	0.0
2006-Aug-28 Mon	###	###	###	###	234,646	0	###	###	0.0
2006-Aug-25 Fri	2.86	###	2.85	###			84.2	84.2	0.0
2006-Aug-24 Thu	2.89	2.89	2.82	2.85			25.4	25.4	###
2006-Aug-23 Wed	###	###	2.89	2.89	256,570	370,743	###	###	###
2006-Aug-22 Tue	2.88	###	2.87	###	135,389	194,283	###	###	0.0
2006-Aug-21 Mon	###	###	2.88	###	163,145	234,928	###	###	0.0
2006-Aug-18 Fri	2.85	###	2.85	###			###	###	0.0
2006-Aug-17 Thu	2.83	###	2.83	###	261,140	###	###	###	0.0
2006-Aug-16 Wed	2.86	2.87	2.82	2.84	246,226	###	34.6	34.6	0.2
2006-Aug-15 Tue	2.85	2.85	2.83	2.83	170,840	485,185	37.8	37.8	0.2
2006-Aug-14 Mon	2.82	2.86	2.81	2.86			###	###	0.2
2006-Aug-11 Fri	2.86	2.86	2.81	2.85			31.8	31.8	###
2006-Aug-10 Thu	2.81	2.86	2.81	2.86			###	###	0.2
2006-Aug-09 Wed	2.82	2.82	2.78	2.81			###	###	###
2006-Aug-08 Tue	2.8	2.85	2.8	2.85	228,428	###	###	###	###
2006-Aug-07 Mon	2.8	2.82	2.79	2.8			###	###	0.2
2006-Aug-04 Fri	2.8	2.81	2.77	2.8			73.9	73.9	0.2
2006-Aug-03 Thu	2.78	2.8	2.77	2.8			74.9	74.9	0.2
2006-Aug-02 Wed	2.78	2.81	2.76	2.76	338,141	941,722	###	###	0.2
2006-Aug-01 Tue	2.74	2.84	2.74	2.76			79.0	79.0	0.2
2006-Jul-31 Mon	2.84	2.84	2.74	2.81			###	###	###
2006-Jul-28 Fri	2.74	2.84	2.74	2.77	114,220	318,673	###	###	0.2
2006-Jul-27 Thu	2.7	2.84	###	2.84	180,655	###	###	###	0.2
2006-Jul-26 Wed	2.76	2.76	2.7	2.71			25.6	25.6	###
2006-Jul-25 Tue	2.77	2.78	2.75	2.76	89,742	###	###	###	0.2
2006-Jul-24 Mon	2.73	2.76	2.73	2.74	55,622	152,682	###	###	0.2
2006-Jul-21 Fri	2.76	2.76	2.7	2.73	215,722	588,921	26.8	26.8	###
2006-Jul-20 Thu	2.82	2.83	2.78	2.78			###	###	0.2
2006-Jul-19 Wed	2.83	2.84	2.79	2.82			###	###	###
2006-Jul-18 Tue	2.81	2.83	2.79	2.79			31.9	31.9	###
2006-Jul-17 Mon	2.82	2.82	2.8	2.81	347,757	###	40.2	40.2	###
2006-Jul-14 Fri	2.83	2.84	2.8	2.82	263,141	742,057	43.2	43.2	###
2006-Jul-13 Thu	2.83	2.84	2.82	2.82	120,629	341,380	38.5	38.5	###
2006-Jul-12 Wed	2.83	2.86	2.82	2.85			72.7	72.7	###
2006-Jul-11 Tue	2.83	2.87	2.82	2.82	105,548	300,284	37.1	37.1	###
2006-Jul-10 Mon	2.86	2.86	2.84	2.86			###	###	0.2
2006-Jul-07 Fri	2.85	2.86	2.82	2.85			###	###	###
2006-Jul-06 Thu	2.8	2.86	2.78	2.86	160,882	453,687	###	###	0.2
2006-Jul-05 Wed	2.82	2.86	2.82	2.82			65.2	65.2	###
2006-Jul-04 Tue	2.85	2.86	2.82	2.83	128,547	365,073	28.2	28.2	0.2
2006-Jul-03 Mon	2.86	2.87	2.81	2.86	242,778	689,489	66.1	66.1	0.2
2006-Jun-30 Fri	2.89	###	2.83	2.83	143,046	###	###	###	0.2
2006-Jun-28 Wed	2.81	2.86	2.81	2.85			###	###	###
2006-Jun-27 Tue	2.77	2.84	2.77	2.83			85.5	85.5	0.2
2006-Jun-26 Mon	2.82	2.82	2.75	2.76	87,576	###	###	###	0.2
2006-Jun-23 Fri	2.86	2.87	2.83	2.84	114,489	###	32.2	32.2	0.2
2006-Jun-22 Thu	2.82	###	2.81	2.89	203,879	286,449	###	###	###
2006-Jun-21 Wed	2.8	2.84	2.78	2.84			82.5	82.5	0.2
2006-Jun-20 Tue	2.76	2.81	2.75	2.81	184,085	511,756	###	###	###
2006-Jun-19 Mon	2.78	2.8	2.72	2.75			###	###	###
2006-Jun-16 Fri	2.72	2.79	2.72	2.79			79.0	79.0	###
2006-Jun-15 Thu	2.81	2.81	###	2.76			14.9	14.9	0.2
2006-Jun-14 Wed	2.71	2.75	2.7	2.75			74.6	74.6	###
2006-Jun-13 Tue	2.72	2.72	2.71	2.71	300,151	###	###	###	###
2006-Jun-09 Fri	2.76	2.76	2.71	2.72	297,457	813,544	###	###	0.2
2006-Jun-08 Thu	2.73	2.8	2.7	2.7	452,427	1,244,174	44.3	44.3	0.2
2006-Jun-07 Wed	2.7	2.79	2.7	2.77	173,725	476,875	88.5	88.5	0.2
2006-Jun-06 Tue	2.73	2.8	2.71	2.71			###	###	###
2006-Jun-05 Mon	2.74	2.83	2.72	2.83	435,774	1,209,272	###	###	0.2
2006-Jun-02 Fri	2.74	2.75	2.71	2.74			###	###	0.2
2006-Jun-01 Thu	###	2.75	###	2.75			###	###	###
2006-May-31 Wed	###	###	###	###			70.7	70.7	0.0
2006-May-30 Tue	###	2.7	###	2.7	89,541	120,880	###	###	0.2
2006-May-29 Mon	2.7	2.71	###	2.7	379,573	514,321	65.8	65.8	0.2
2006-May-26 Fri	###	###	###	###			66.2	66.2	0.0
2006-May-25 Thu	2.55	###	2.55	###	215,546	274,821	###	###	0.0
2006-May-24 Wed	2.54	###	2.53	###			###	###	0.0
2006-May-23 Tue	2.54	2.55	2.53	2.54			73.1	73.1	###
2006-May-22 Mon	2.56	2.58	2.53	2.54	447,829	###	56.1	56.1	###
2006-May-19 Fri	2.57	2.59	2.56	2.56			30.7	30.7	0.2
2006-May-18 Thu	###	###	2.57	2.57	308,084	395,887	###	###	###
2006-May-17 Wed	###	###	###	###	412,144	0	###	###	0.0
2006-May-16 Tue	###	###	###	###	207,127	0	###	###	0.0
2006-May-15 Mon	###	###	###	###	585,922	0	###	###	0.0
2006-May-12 Fri	###	###	###	###			###	###	0.0
2006-May-11 Thu	###	###	###	###	180,441	0	###	###	0.0
2006-May-10 Wed	###	###	###	###			###	###	0.0
2006-May-09 Tue	###	###	###	###			65.6	65.6	0.0
2006-May-08 Mon	###	###	###	###			###	###	0.0
2006-May-05 Fri	###	###	###	###	156,653	0	###	###	0.0
2006-May-04 Thu	###	###	###	###			28.4	28.4	0.0
2006-May-03 Wed	###	###	###	###	276,676	0	###	###	0.0
2006-May-02 Tue	###	###	###	###			###	###	0.0
2006-May-01 Mon	###	###	###	###			28.8	28.8	0.0
2006-Apr-28 Fri	###	###	###	###			69.0	69.0	0.0
2006-Apr-27 Thu	###	###	###	###	573,859	0	###	###	0.0
2006-Apr-26 Wed	###	###	###	###	734,588	0	67.9	67.9	0.0
2006-Apr-24 Mon	###	###	###	###			26.5	26.5	0.0
2006-Apr-21 Fri	###	###	###	###			73.4	73.4	0.0
2006-Apr-20 Thu	###	###	###	###			29.5	29.5	0.0
2006-Apr-19 Wed	###	###	###	###			40.0	40.0	0.0
2006-Apr-18 Tue	###	###	###	###			70.0	70.0	0.0
2006-Apr-13 Thu	###	###	###	###			29.1	29.1	0.0
2006-Apr-11 Tue	###	###	###	###			69.4	69.4	0.0
2006-Apr-10 Mon	###	2.7	###	###	964,183	1,301,647	32.3	32.3	0.0
2006-Apr-07 Fri	###	2.71	###	2.7	127,947	###	72.8	72.8	0.2
2006-Apr-06 Thu	###	###	###	###			63.4	63.4	0.0
2006-Apr-05 Wed	###	###	###	###	271,775	0	65.4	65.4	0.0
2006-Apr-04 Tue	###	###	###	###			40.2	40.2	0.0
2006-Apr-03 Mon	###	###	###	###	222,722	0	69.6	69.6	0.0
2006-Mar-31 Fri	###	###	###	###	247,856	0	60.5	60.5	0.0
2006-Mar-30 Thu	###	###	###	###	362,753	0	###	###	0.0
2006-Mar-29 Wed	###	###	###	###	418,580	0	###	###	0.0
2006-Mar-28 Tue	###	###	###	###			26.7	26.7	0.0
2006-Mar-27 Mon	###	###	###	###	784,254	0	###	###	0.0
2006-Mar-24 Fri	2.74	2.74	2.7	2.73			30.5	30.5	###
2006-Mar-23 Thu	2.74	2.75	2.73	2.73	593,386	1,625,877	29.8	29.8	###
2006-Mar-22 Wed	2.72	2.75	2.72	2.73			###	###	###
2006-Mar-21 Tue	2.75	2.78	2.71	2.75	1,109,785	3,046,359	###	###	###
2006-Mar-20 Mon	2.78	2.8	2.75	2.79			69.6	69.6	###
2006-Mar-17 Fri	2.77	2.8	2.73	2.79	400,280	1,106,774	###	###	###
2006-Mar-16 Thu	2.75	2.81	2.75	2.81	986,020	###	###	###	###
2006-Mar-15 Wed	2.71	2.73	2.7	2.72	397,122	1,078,186	###	###	0.2
2006-Mar-14 Tue	2.7	2.73	###	2.71	717,975	###	###	###	###
2006-Mar-13 Mon	2.7	2.72	###	2.72			###	###	0.2
2006-Mar-10 Fri	2.71	2.72	###	2.7			###	###	0.2
2006-Mar-09 Thu	2.7	2.73	2.7	2.72			###	###	0.2
2006-Mar-08 Wed	2.7	2.71	###	2.7	422,344	572,276	###	###	0.2
2006-Mar-07 Tue	2.71	2.72	###	2.71	827,723	###	68.1	68.1	###
2006-Mar-06 Mon	###	2.7	###	###	1,441,623	###	###	###	0.0
2006-Mar-03 Fri	###	###	###	###	361,982	0	75.4	75.4	0.0
2006-Mar-02 Thu	###	###	###	###	560,728	0	###	###	0.0
2006-Mar-01 Wed	###	###	2.57	2.59			40.7	40.7	0.2
2006-Feb-28 Tue	2.56	###	2.56	###			87.9	87.9	0.0
2006-Feb-27 Mon	2.52	2.54	2.47	2.54			71.4	71.4	###
2006-Feb-24 Fri	2.53	2.53	2.51	2.52	196,554	###	30.6	30.6	###
2006-Feb-23 Thu	2.51	2.53	2.5	2.53			72.9	72.9	###
2006-Feb-22 Wed	2.49	2.54	2.47	2.52	485,878	1,217,124	###	###	###
2006-Feb-21 Tue	2.43	2.49	2.43	2.49	595,227	1,464,258	###	###	0.2
2006-Feb-20 Mon	2.43	2.43	2.41	2.43	171,380	###	###	###	###
2006-Feb-17 Fri	2.41	2.43	2.41	2.41			70.1	70.1	0.2
2006-Feb-16 Thu	2.42	2.43	2.4	2.4	429,571	###	###	###	###
2006-Feb-15 Wed	2.41	2.44	2.4	2.42			###	###	0.2
2006-Feb-14 Tue	2.41	2.45	2.4	2.42			70.0	70.0	0.2
2006-Feb-13 Mon	2.41	2.45	2.4	2.41	257,355	624,085	###	###	0.2
2006-Feb-10 Fri	2.41	2.45	2.4	2.42	169,386	###	###	###	0.2
2006-Feb-09 Thu	2.45	2.45	2.41	2.41	355,951	###	15.3	15.3	0.2
2006-Feb-08 Wed	2.41	2.46	2.41	2.45	266,389	648,657	###	###	0.2
2006-Feb-07 Tue	2.45	2.45	2.41	2.41			###	###	0.2
2006-Feb-06 Mon	2.43	2.45	2.41	2.43			63.5	63.5	###
2006-Feb-03 Fri	2.42	2.45	2.42	2.43	347,149	###	###	###	###
2006-Feb-02 Thu	2.43	2.45	2.42	2.42			###	###	0.2
2006-Feb-01 Wed	2.43	2.44	2.42	2.43			###	###	###
2006-Jan-31 Tue	2.42	2.43	2.41	2.42	275,988	###	###	###	0.2
2006-Jan-30 Mon	2.4	2.41	###	2.41			###	###	0.2
2006-Jan-27 Fri	2.44	2.44	2.4	2.4	284,880	###	19.2	19.2	###
2006-Jan-25 Wed	2.43	2.45	2.41	2.43			###	###	###
2006-Jan-24 Tue	2.41	2.43	2.4	2.43			###	###	###
2006-Jan-23 Mon	2.42	2.44	###	2.4	308,271	###	###	###	###
2006-Jan-20 Fri	2.44	2.45	2.41	2.42			25.8	25.8	0.2
2006-Jan-19 Thu	2.4	2.46	###	2.45	248,928	306,181	80.2	80.2	0.2
2006-Jan-18 Wed	2.43	2.43	###	###	465,972	566,155	31.7	31.7	0.0
2006-Jan-17 Tue	2.44	2.44	2.42	2.43			29.1	29.1	###
2006-Jan-16 Mon	2.45	2.45	2.42	2.42			23.0	23.0	0.2
2006-Jan-13 Fri	2.42	2.45	2.42	2.43	130,675	###	###	###	###
2006-Jan-12 Thu	2.47	2.47	2.42	2.43	953,928	2,332,353	###	###	###
2006-Jan-11 Wed	2.44	2.47	2.42	2.47			###	###	###
2006-Jan-10 Tue	2.43	2.46	2.43	2.43	227,188	555,474	###	###	###
2006-Jan-09 Mon	2.43	2.45	2.42	2.42	250,576	610,152	28.5	28.5	0.2
2006-Jan-06 Fri	2.47	2.47	2.42	2.43			###	###	###
2006-Jan-05 Thu	2.45	2.49	2.42	2.49	264,041	648,220	###	###	0.2
2006-Jan-04 Wed	2.48	2.48	2.44	2.45			###	###	0.2
2006-Jan-03 Tue	2.47	2.49	2.46	2.47	98,682	###	64.3	64.3	###
2005-Dec-30 Fri	2.44	2.48	2.44	2.45	69,141	170,086	###	###	0.2
2005-Dec-29 Thu	2.48	2.48	2.44	2.45	369,250	908,355	###	###	0.2
2005-Dec-28 Wed	2.48	2.48	2.46	2.46			15.2	15.2	0.2
2005-Dec-27 Tue	2.46	2.48	2.46	2.48	111,240	###	###	###	0.2
2005-Dec-23 Fri	2.46	2.48	2.46	2.48	111,240	###	###	###	0.2
2005-Dec-22 Thu	2.44	2.46	2.41	2.45	276,284	672,751	###	###	0.2
2005-Dec-21 Wed	2.5	2.53	2.47	2.49			###	###	0.2
2005-Dec-20 Tue	2.49	2.52	2.47	2.49			###	###	0.2
2005-Dec-19 Mon	2.5	2.5	2.48	2.49			###	###	0.2
2005-Dec-16 Fri	2.46	2.5	2.44	2.5			###	###	0.2
2005-Dec-15 Thu	2.5	2.5	2.46	2.46	445,987	1,106,047	###	###	0.2
2005-Dec-14 Wed	2.49	2.5	2.47	2.47			24.8	24.8	###
2005-Dec-13 Tue	2.49	2.5	2.49	2.49			###	###	0.2
2005-Dec-12 Mon	2.47	2.49	2.47	2.49	132,624	###	77.8	77.8	0.2
2005-Dec-09 Fri	2.41	2.47	2.41	2.47			88.0	88.0	###
2005-Dec-08 Thu	2.42	2.44	2.4	2.42			###	###	0.2
2005-Dec-07 Wed	2.42	2.42	2.4	2.41	239,241	576,570	###	###	0.2
2005-Dec-06 Tue	2.44	2.45	2.41	2.41			24.4	24.4	0.2
2005-Dec-05 Mon	2.44	2.45	2.44	2.44			###	###	0.2
2005-Dec-02 Fri	2.44	2.45	2.44	2.44			71.5	71.5	0.2
2005-Dec-01 Thu	2.43	2.45	2.43	2.44			###	###	0.2
2005-Nov-30 Wed	2.45	2.45	2.43	2.43			###	###	###
2005-Nov-29 Tue	2.44	2.45	2.43	2.43	445,858	###	35.6	35.6	###
2005-Nov-28 Mon	2.43	2.46	2.43	2.46			###	###	0.2
2005-Nov-25 Fri	2.47	2.47	2.42	2.42	166,447	###	###	###	0.2
2005-Nov-24 Thu	2.42	2.49	2.42	2.48			###	###	0.2
2005-Nov-23 Wed	2.44	2.44	2.42	2.42			25.4	25.4	0.2
2005-Nov-22 Tue	2.43	2.45	2.42	2.42			36.5	36.5	0.2
2005-Nov-21 Mon	2.46	2.46	2.43	2.43	115,840	283,228	21.9	21.9	###
2005-Nov-18 Fri	2.46	2.48	2.43	2.46			###	###	0.2
2005-Nov-17 Thu	2.45	2.46	2.42	2.46	145,544	355,127	###	###	0.2
2005-Nov-16 Wed	2.46	2.46	2.43	2.43	209,380	###	###	###	###
2005-Nov-15 Tue	2.46	2.48	2.44	2.46	225,549	554,850	###	###	0.2
2005-Nov-14 Mon	2.47	2.48	2.45	2.48			###	###	0.2
2005-Nov-11 Fri	2.49	2.5	2.44	2.48			###	###	0.2
2005-Nov-10 Thu	2.48	2.5	2.45	2.5	209,722	###	###	###	0.2
2005-Nov-09 Wed	2.49	2.5	2.48	2.48			34.2	34.2	0.2
2005-Nov-08 Tue	2.47	2.5	2.45	2.5	202,254	500,578	79.0	79.0	0.2
2005-Nov-07 Mon	2.47	2.47	2.44	2.44			24.8	24.8	0.2
2005-Nov-04 Fri	2.47	2.48	2.44	2.48	156,843	###	###	###	0.2
2005-Nov-03 Thu	2.46	2.48	2.43	2.43			###	###	###
2005-Nov-02 Wed	2.44	2.48	2.42	2.47	413,373	###	82.0	82.0	###
2005-Nov-01 Tue	2.48	2.48	2.44	2.44	220,852	###	16.9	16.9	0.2
2005-Oct-31 Mon	2.47	2.48	2.46	2.48			###	###	0.2
2005-Oct-28 Fri	2.51	2.51	2.46	2.46	362,458	###	###	###	0.2
2005-Oct-27 Thu	2.56	2.57	2.5	2.52	153,572	###	###	###	###
2005-Oct-26 Wed	2.55	2.56	2.51	2.56	251,722	###	66.5	66.5	0.2
2005-Oct-25 Tue	2.55	2.56	2.53	2.55	250,870	###	69.2	69.2	0.2
2005-Oct-24 Mon	2.53	2.55	2.51	2.55	87,257	###	###	###	0.2
2005-Oct-21 Fri	2.52	2.55	2.49	2.53	176,442	###	73.3	73.3	###
2005-Oct-20 Thu	2.52	2.55	2.52	2.54	285,340	###	###	###	###
2005-Oct-19 Wed	2.52	2.54	2.52	2.53	293,382	742,256	###	###	###
2005-Oct-18 Tue	2.54	2.56	2.52	2.53	312,780	###	32.4	32.4	###
2005-Oct-17 Mon	2.54	2.56	2.52	2.54			70.1	70.1	###
2005-Oct-14 Fri	2.53	2.56	2.53	2.54			76.4	76.4	###
2005-Oct-13 Thu	2.57	2.57	2.53	2.53			22.5	22.5	###
2005-Oct-12 Wed	2.57	2.59	2.56	2.58			###	###	0.2
2005-Oct-11 Tue	2.57	2.59	2.56	2.57	125,149	322,258	72.7	72.7	###
2005-Oct-10 Mon	###	###	2.57	2.57			21.9	21.9	###
2005-Oct-07 Fri	###	###	2.58	###			59.3	59.3	0.0
2005-Oct-06 Thu	###	###	2.59	###			###	###	0.0
2005-Oct-05 Wed	###	###	###	###			###	###	0.0
2005-Oct-04 Tue	###	###	###	###			34.7	34.7	0.0
2005-Oct-03 Mon	###	###	###	###	134,048	0	###	###	0.0
2005-Sep-30 Fri	###	###	###	###			19.6	19.6	0.0
2005-Sep-29 Thu	###	2.7	###	###	127,443	172,048	25.0	25.0	0.0
2005-Sep-28 Wed	###	###	###	###	154,175	0	31.4	31.4	0.0
2005-Sep-27 Tue	###	2.75	###	###			70.7	70.7	0.0
2005-Sep-26 Mon	###	2.7	###	2.7	376,829	###	83.6	83.6	0.2
2005-Sep-23 Fri	###	2.7	###	###	149,653	###	###	###	0.0
2005-Sep-22 Thu	###	2.7	###	###	259,228	349,957	73.0	73.0	0.0
2005-Sep-21 Wed	###	###	###	###	160,022	0	29.6	29.6	0.0
2005-Sep-20 Tue	###	###	###	###			68.3	68.3	0.0
2005-Sep-19 Mon	###	###	###	###			81.1	81.1	0.0
2005-Sep-16 Fri	###	###	###	###	313,842	0	###	###	0.0
2005-Sep-15 Thu	###	###	###	###			###	###	0.0
2005-Sep-14 Wed	###	###	###	###	244,074	0	###	###	0.0
2005-Sep-13 Tue	###	###	###	###			69.5	69.5	0.0
2005-Sep-12 Mon	###	###	###	###	297,946	0	76.3	76.3	0.0
2005-Sep-09 Fri	###	###	###	###			72.4	72.4	0.0
2005-Sep-08 Thu	###	###	###	###	165,220	0	###	###	0.0
2005-Sep-07 Wed	###	###	###	###			80.6	80.6	0.0
2005-Sep-06 Tue	2.59	###	2.58	###			82.6	82.6	0.0
2005-Sep-05 Mon	2.59	###	2.57	2.57			30.7	30.7	###
2005-Sep-02 Fri	2.59	###	2.59	2.59	197,127	255,279	68.9	68.9	0.2
2005-Sep-01 Thu	###	###	2.58	###	167,149	215,622	###	###	0.0
2005-Aug-31 Wed	###	###	2.58	2.58	175,944	###	###	###	0.2
2005-Aug-30 Tue	###	###	2.58	2.59	159,983	206,378	###	###	0.2
2005-Aug-29 Mon	###	###	2.57	2.57	184,359	###	###	###	###
2005-Aug-26 Fri	2.56	###	2.56	###	327,924	419,742	82.0	82.0	0.0
2005-Aug-25 Thu	###	###	2.5	2.56	741,377	926,721	20.6	20.6	0.2
2005-Aug-24 Wed	###	###	2.59	2.59	142,028	183,926	###	###	0.2
2005-Aug-23 Tue	###	###	2.59	2.59			###	###	0.2
2005-Aug-22 Mon	###	###	2.59	###			71.4	71.4	0.0
2005-Aug-19 Fri	###	###	###	###			22.9	22.9	0.0
2005-Aug-18 Thu	###	###	###	###	257,558	0	82.2	82.2	0.0
2005-Aug-17 Wed	###	###	###	###			###	###	0.0
2005-Aug-16 Tue	2.59	###	2.59	###			77.9	77.9	0.0
2005-Aug-15 Mon	###	###	2.59	2.59	255,352	330,680	###	###	0.2
2005-Aug-12 Fri	###	###	###	###			###	###	0.0
2005-Aug-11 Thu	###	###	###	###			27.7	27.7	0.0
2005-Aug-10 Wed	###	###	###	###			###	###	0.0
2005-Aug-09 Tue	###	###	###	###	158,021	0	70.3	70.3	0.0
2005-Aug-08 Mon	###	###	###	###			29.5	29.5	0.0
2005-Aug-05 Fri	###	###	###	###			71.5	71.5	0.0
2005-Aug-04 Thu	###	###	###	###			###	###	0.0
2005-Aug-03 Wed	###	###	###	###			29.6	29.6	0.0
2005-Aug-02 Tue	###	2.7	###	###			73.6	73.6	0.0
2005-Aug-01 Mon	###	###	###	###			30.3	30.3	0.0
2005-Jul-29 Fri	###	###	###	###			###	###	0.0
2005-Jul-28 Thu	###	###	###	###			###	###	0.0
2005-Jul-27 Wed	###	###	###	###			26.7	26.7	0.0
2005-Jul-26 Tue	###	###	###	###	274,375	0	###	###	0.0
2005-Jul-25 Mon	###	###	###	###			###	###	0.0
2005-Jul-22 Fri	###	2.7	###	###			26.4	26.4	0.0
2005-Jul-21 Thu	###	2.72	###	2.7	234,525	318,954	70.1	70.1	0.2
2005-Jul-20 Wed	###	2.7	###	###			27.3	27.3	0.0
2005-Jul-19 Tue	2.7	2.72	###	2.72	91,877	124,952	76.4	76.4	0.2
2005-Jul-18 Mon	2.74	2.74	###	###	88,989	###	15.6	15.6	0.0
2005-Jul-15 Fri	###	2.74	###	2.74	128,142	175,554	85.2	85.2	0.2
2005-Jul-14 Thu	###	###	###	###	338,373	0	###	###	0.0
2005-Jul-13 Wed	###	###	###	###			###	###	0.0
2005-Jul-12 Tue	2.72	2.72	###	###			21.1	21.1	0.0
2005-Jul-11 Mon	2.73	2.75	2.72	2.73			###	###	###
2005-Jul-08 Fri	2.7	2.72	###	2.71	167,071	###	###	###	###
2005-Jul-07 Thu	###	2.7	###	###			77.5	77.5	0.0
2005-Jul-06 Wed	###	###	###	###			82.6	82.6	0.0
2005-Jul-05 Tue	###	###	###	###			###	###	0.0
2005-Jul-04 Mon	###	###	###	###			72.9	72.9	0.0
2005-Jul-01 Fri	###	###	###	###			23.9	23.9	0.0
2005-Jun-30 Thu	###	###	###	###	109,384	0	###	###	0.0
2005-Jun-29 Wed	###	###	###	###			36.0	36.0	0.0
2005-Jun-28 Tue	###	###	###	###			65.2	65.2	0.0
2005-Jun-27 Mon	###	###	###	###	139,375	0	###	###	0.0
2005-Jun-24 Fri	###	###	###	###	247,776	0	84.1	84.1	0.0
2005-Jun-23 Thu	2.72	2.73	###	###	277,577	###	###	###	0.0
2005-Jun-22 Wed	###	2.72	###	2.72	192,186	261,372	###	###	0.2
2005-Jun-21 Tue	###	2.7	###	###	256,058	345,678	###	###	0.0
2005-Jun-20 Mon	###	###	###	###	270,743	0	73.1	73.1	0.0
2005-Jun-17 Fri	###	###	###	###	339,789	0	63.2	63.2	0.0
2005-Jun-16 Thu	###	###	###	###	596,027	0	69.6	69.6	0.0
2005-Jun-15 Wed	###	###	###	###			69.2	69.2	0.0
2005-Jun-14 Tue	###	###	###	###			79.7	79.7	0.0
2005-Jun-10 Fri	###	###	2.58	###	157,846	203,621	###	###	0.0
2005-Jun-09 Thu	###	###	2.59	2.59			###	###	0.2
2005-Jun-08 Wed	###	###	###	###			67.2	67.2	0.0
2005-Jun-07 Tue	###	###	2.59	###	239,752	310,478	###	###	0.0
2005-Jun-06 Mon	2.56	###	2.56	###	217,674	278,622	###	###	0.0
2005-Jun-03 Fri	2.57	2.57	2.55	2.55			24.3	24.3	0.2
2005-Jun-02 Thu	2.57	2.58	2.56	2.56	208,440	###	###	###	0.2
2005-Jun-01 Wed	2.57	2.58	2.56	2.58			69.8	69.8	0.2
2005-May-31 Tue	2.56	2.58	2.56	2.56	114,553	###	###	###	0.2
2005-May-30 Mon	2.56	2.57	2.55	2.57			72.0	72.0	###
2005-May-27 Fri	2.53	2.55	2.52	2.55			74.1	74.1	0.2
2005-May-26 Thu	2.54	2.55	2.53	2.53	243,125	###	28.1	28.1	###
2005-May-25 Wed	2.54	2.54	2.52	2.53			###	###	###
2005-May-24 Tue	2.56	2.56	2.53	2.54	271,328	690,529	###	###	###
2005-May-23 Mon	2.56	2.56	2.55	2.56			67.3	67.3	0.2
2005-May-20 Fri	2.54	2.56	2.52	2.53	283,822	###	28.3	28.3	###
2005-May-19 Thu	2.56	2.57	2.54	2.54	186,141	###	###	###	###
2005-May-18 Wed	2.53	2.55	2.52	2.55			###	###	0.2
2005-May-17 Tue	2.52	2.55	2.51	2.52			78.4	78.4	###
2005-May-16 Mon	2.53	2.54	2.51	2.51			###	###	###
2005-May-13 Fri	2.54	2.56	2.53	2.54	136,577	347,588	68.6	68.6	###
2005-May-12 Thu	2.52	2.55	2.52	2.53	186,346	472,387	###	###	###
2005-May-11 Wed	2.52	2.53	2.5	2.53			70.1	70.1	###
2005-May-10 Tue	2.51	2.53	2.51	2.52			75.3	75.3	###
2005-May-09 Mon	2.52	2.53	2.5	2.51	219,225	551,350	###	###	###
2005-May-06 Fri	2.5	2.52	2.5	2.52			###	###	###
2005-May-05 Thu	2.5	2.52	2.5	2.51	238,724	###	74.3	74.3	###
2005-May-04 Wed	2.48	2.52	2.48	2.51	215,749	539,372	###	###	###
2005-May-03 Tue	2.5	2.53	2.48	2.48	289,274	###	39.3	39.3	0.2
2005-May-02 Mon	2.49	2.5	2.48	2.5	137,226	###	###	###	0.2
2005-Apr-29 Fri	2.5	2.5	2.47	2.49	185,857	461,854	36.8	36.8	0.2
2005-Apr-28 Thu	2.51	2.52	2.48	2.5			39.1	39.1	0.2
2005-Apr-27 Wed	2.51	2.54	2.51	2.52	179,240	452,581	###	###	###
2005-Apr-26 Tue	2.52	2.52	2.5	2.51			42.3	42.3	###
2005-Apr-22 Fri	2.55	2.55	2.5	2.54	122,040	308,151	###	###	###
2005-Apr-21 Thu	2.54	2.55	2.52	2.55			###	###	0.2
2005-Apr-20 Wed	2.52	2.54	2.51	2.54	298,254	###	###	###	###
2005-Apr-19 Tue	2.51	2.52	2.5	2.52			###	###	###
2005-Apr-18 Mon	2.53	2.53	2.5	2.52			43.4	43.4	###
2005-Apr-15 Fri	2.54	2.56	2.52	2.53	200,046	###	47.3	47.3	###
2005-Apr-14 Thu	2.54	2.56	2.54	2.56			84.7	84.7	0.2
2005-Apr-13 Wed	2.54	2.56	2.53	2.56			###	###	0.2
2005-Apr-12 Tue	2.54	2.56	2.53	2.55	158,526	403,448	###	###	0.2
2005-Apr-11 Mon	2.55	2.56	2.52	2.53	339,873	863,277	35.7	35.7	###
2005-Apr-08 Fri	2.54	2.55	2.54	2.55	313,279	###	69.9	69.9	0.2
2005-Apr-07 Thu	2.54	2.55	2.53	2.53	115,622	293,679	###	###	###
2005-Apr-06 Wed	2.54	2.55	2.53	2.53			###	###	###
2005-Apr-05 Tue	2.54	2.55	2.53	2.54	274,354	696,859	72.1	72.1	###
2005-Apr-04 Mon	2.55	2.55	2.53	2.54			###	###	###
2005-Apr-01 Fri	2.53	2.56	2.53	2.55	172,640	###	###	###	0.2
2005-Mar-31 Thu	2.55	2.55	2.53	2.54			26.4	26.4	###
2005-Mar-30 Wed	2.52	2.56	2.52	2.54	369,849	###	###	###	###
2005-Mar-29 Tue	2.57	2.57	2.53	2.53			###	###	###
2005-Mar-24 Thu	2.56	2.57	2.54	2.56			77.7	77.7	0.2
2005-Mar-23 Wed	2.54	2.59	2.54	2.56			###	###	0.2
2005-Mar-22 Tue	###	###	###	###			80.9	80.9	0.0
2005-Mar-21 Mon	###	###	###	###			###	###	0.0
2005-Mar-18 Fri	###	###	2.59	2.59			27.5	27.5	0.2
2005-Mar-17 Thu	###	###	2.59	2.59			31.4	31.4	0.2
2005-Mar-16 Wed	2.59	###	2.58	###	658,758	###	###	###	0.0
2005-Mar-15 Tue	###	###	2.58	2.59	268,381	###	###	###	0.2
2005-Mar-14 Mon	2.58	###	2.57	###	574,375	738,071	75.7	75.7	0.0
2005-Mar-11 Fri	2.58	2.59	2.56	2.58	223,584	575,728	66.9	66.9	0.2
2005-Mar-10 Thu	2.58	2.58	2.57	2.58			###	###	0.2
2005-Mar-09 Wed	2.58	2.59	2.57	2.58	421,481	1,087,420	###	###	0.2
2005-Mar-08 Tue	###	###	2.57	2.58	578,783	###	###	###	0.2
2005-Mar-07 Mon	###	###	2.59	###	502,485	###	###	###	0.0
2005-Mar-04 Fri	###	###	2.59	2.59			###	###	0.2
2005-Mar-03 Thu	###	###	2.59	###			70.7	70.7	0.0
2005-Mar-02 Wed	###	###	###	###			69.4	69.4	0.0
2005-Mar-01 Tue	###	###	###	###	451,288	0	###	###	0.0
2005-Feb-28 Mon	###	###	###	###			###	###	0.0
2005-Feb-25 Fri	###	###	###	###			###	###	0.0
2005-Feb-24 Thu	###	###	###	###			###	###	0.0
2005-Feb-23 Wed	###	###	2.59	###			###	###	0.0
2005-Feb-22 Tue	###	###	###	###	306,345	0	###	###	0.0
2005-Feb-21 Mon	###	###	###	###	171,073	0	###	###	0.0
2005-Feb-18 Fri	###	###	###	###			###	###	0.0
2005-Feb-17 Thu	###	###	###	###	616,177	0	73.2	73.2	0.0
2005-Feb-16 Wed	###	###	###	###	783,681	0	###	###	0.0
2005-Feb-15 Tue	###	###	2.59	###			###	###	0.0
2005-Feb-14 Mon	###	###	###	###	877,644	0	36.5	36.5	0.0
2005-Feb-11 Fri	###	###	2.59	###			65.8	65.8	0.0
2005-Feb-10 Thu	###	###	2.58	2.58			###	###	0.2
2005-Feb-09 Wed	###	###	2.58	2.59			###	###	0.2
2005-Feb-08 Tue	2.59	###	2.58	###	516,041	###	77.5	77.5	0.0
2005-Feb-07 Mon	###	###	2.58	2.58	493,384	###	###	###	0.2
2005-Feb-04 Fri	###	###	2.58	###	456,384	###	###	###	0.0
2005-Feb-03 Thu	###	###	2.59	2.59	258,383	###	32.3	32.3	0.2
2005-Feb-02 Wed	###	###	2.57	###			###	###	0.0
2005-Feb-01 Tue	2.59	###	2.58	###			###	###	0.0
2005-Jan-31 Mon	2.58	2.59	2.57	2.58			73.6	73.6	0.2
2005-Jan-28 Fri	###	###	2.58	2.58	477,753	###	###	###	0.2
2005-Jan-27 Thu	###	###	2.58	2.59	818,842	###	29.0	29.0	0.2
2005-Jan-25 Tue	###	###	2.58	2.59			###	###	0.2
2005-Jan-24 Mon	###	###	###	###			###	###	0.0
2005-Jan-21 Fri	###	###	###	###	556,259	0	20.7	20.7	0.0
2005-Jan-20 Thu	###	###	###	###	472,354	0	31.3	31.3	0.0
2005-Jan-19 Wed	###	###	###	###			###	###	0.0
2005-Jan-18 Tue	###	###	###	###			74.6	74.6	0.0
2005-Jan-17 Mon	###	###	###	###	336,878	0	###	###	0.0
2005-Jan-14 Fri	###	###	###	###	960,855	0	31.8	31.8	0.0
2005-Jan-13 Thu	###	2.7	###	###			78.9	78.9	0.0
2005-Jan-12 Wed	###	###	###	###	1,640,827	0	85.4	85.4	0.0
2005-Jan-11 Tue	###	###	2.59	###			###	###	0.0
2005-Jan-10 Mon	2.58	###	2.57	###			74.7	74.7	0.0
2005-Jan-07 Fri	2.58	2.59	2.58	2.59	344,348	###	66.2	66.2	0.2
2005-Jan-06 Thu	2.59	2.59	2.58	2.59			69.0	69.0	0.2
2005-Jan-05 Wed	###	###	2.58	2.59	423,846	###	28.7	28.7	0.2
2005-Jan-04 Tue	###	###	2.58	2.59	347,854	###	29.2	29.2	0.2
2004-Dec-31 Fri	2.59	###	2.58	###	118,824	153,282	69.8	69.8	0.0
2004-Dec-30 Thu	2.58	2.59	2.57	2.59	239,546	618,028	71.6	71.6	0.2
2004-Dec-29 Wed	###	###	2.58	2.58	147,255	189,958	###	###	0.2
2004-Dec-24 Fri	2.59	###	2.57	###			###	###	0.0
2004-Dec-23 Thu	2.59	###	2.56	2.59	823,420	1,053,977	70.0	70.0	0.2
2004-Dec-22 Wed	###	###	2.59	2.59			25.5	25.5	0.2
2004-Dec-21 Tue	###	###	###	###			30.8	30.8	0.0
2004-Dec-20 Mon	###	###	###	###			###	###	0.0
2004-Dec-17 Fri	###	###	###	###	1,649,487	0	###	###	0.0
2004-Dec-16 Thu	2.58	###	2.58	###			###	###	0.0
2004-Dec-15 Wed	2.54	2.58	2.53	2.57	3,593,650	9,181,775	###	###	###
2004-Dec-14 Tue	2.55	2.56	2.53	2.54			33.9	33.9	###
2004-Dec-13 Mon	2.58	2.58	2.52	2.53	5,661,122	###	###	###	###
2004-Mar-05 Fri	###	###	2.59	2.59			###	###	0.2

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-29 20:30:19 thru 2025-05-29 20:30:20 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000