(HLD) HEADLINE GROUP LIMITED Daily Prices Page 3

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

_{Currently Sat 24-Apr-20 08:20:27 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(HLD) HEADLINE GROUP LIMITED Daily Prices Page 3...

TOC Company Info for HLD Limits

Company Details for (HLD) HEADLINE GROUP LIMITED

Listing Code	HLD
Listing Name	HEADLINE GROUP LIMITED
GICS Sector	Consumer Durables & Apparel
ISIN Name	HEADLINE GRP LTD
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000HLD9

Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for HLD .. Friday 24th December 2010

HLD 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	###	###	###
MAX	0.71	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for HLD Bottom

<< Previous 1 2 3 4 Next >>

End of day Prices (full format),

600 Days for (HLD) HEADLINE GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2006-Mar-29 Wed	0.245	0.245	###	###			7.1	7.1	0.0
2006-Mar-28 Tue	###	0.255	###	0.25	634,529	###	93.8	93.8	0.0
2006-Mar-27 Mon	0	0	0	0	0				0.0
2006-Mar-24 Fri	0	0	0	0	0				0.0
2006-Mar-23 Thu	###	0.26	###	###			65.8	65.8	0.0
2006-Mar-22 Wed	0.245	0.25	0.24	0.25			###	###	0.0
2006-Mar-21 Tue	0	0	0	0	0				0.0
2006-Mar-20 Mon	0	0	0	0	0				0.0
2006-Mar-17 Fri	0	0	0	0	0				0.0
2006-Mar-16 Thu	0.24	0.25	0.24	0.25			93.2	93.2	0.0
2006-Mar-15 Wed	0.23	0.23	0.23	0.23	14,389	###	69.0	69.0	###
2006-Mar-14 Tue	0.23	0.23	0.23	0.23	21,180	4,871	###	###	###
2006-Mar-13 Mon	0.24	0.24	0.225	0.23	142,380	###	5.6	5.6	###
2006-Mar-10 Fri	###	0.24	###	0.24			###	###	0.0
2006-Mar-09 Thu	0.23	###	0.23	###	230,420	###	83.1	83.1	0.0
2006-Mar-08 Wed	###	###	0.22	0.23			###	###	###
2006-Mar-07 Tue	0.255	###	0.255	###			92.6	92.6	0.0
2006-Mar-06 Mon	0.255	0.255	0.255	0.255			66.9	66.9	0.0
2006-Mar-03 Fri	0	0	0	0	0				0.0
2006-Mar-02 Thu	0	0	0	0	0				0.0
2006-Mar-01 Wed	0.255	0.255	0.255	0.255			###	###	0.0
2006-Feb-28 Tue	0.25	0.26	0.25	0.26			###	###	0.0
2006-Feb-27 Mon	0.26	0.26	0.26	0.26			65.1	65.1	0.0
2006-Feb-24 Fri	###	###	0.26	0.26			17.6	17.6	0.0
2006-Feb-23 Thu	###	###	0.26	0.26			15.9	15.9	0.0
2006-Feb-22 Wed	0.26	###	0.26	###	250,420	32,554	83.0	83.0	0.0
2006-Feb-21 Tue	###	0.27	###	0.27			###	###	###
2006-Feb-20 Mon	0.27	0.27	0.27	0.27			###	###	###
2006-Feb-17 Fri	0	0	0	0	0				0.0
2006-Feb-16 Thu	###	0.27	0.26	0.27	324,985	86,121	88.3	88.3	###
2006-Feb-15 Wed	0.27	0.275	0.26	###			###	###	0.0
2006-Feb-14 Tue	0.28	0.28	0.27	0.275	81,880	###	19.9	19.9	###
2006-Feb-13 Mon	###	0.285	###	0.28			###	###	###
2006-Feb-10 Fri	0.255	###	0.255	###			###	###	0.0
2006-Feb-09 Thu	0.26	###	0.255	0.255			13.8	13.8	0.0
2006-Feb-08 Wed	0.255	0.255	0.255	0.255			###	###	0.0
2006-Feb-07 Tue	0.26	0.26	0.255	0.255			17.4	17.4	0.0
2006-Feb-06 Mon	0.25	0.255	0.245	0.255			###	###	0.0
2006-Feb-03 Fri	0.23	0.245	0.23	0.24			###	###	0.0
2006-Feb-02 Thu	0.225	0.225	0.225	0.225	91,827	###	###	###	###
2006-Feb-01 Wed	0.22	0.225	###	0.225			###	###	###
2006-Jan-31 Tue	0.225	0.225	0.22	0.225			###	###	###
2006-Jan-30 Mon	0.225	0.225	0.225	0.225			71.4	71.4	###
2006-Jan-27 Fri	0.225	0.225	0.21	0.22			14.8	14.8	0.0
2006-Jan-25 Wed	0.22	0.225	###	0.225			###	###	###
2006-Jan-24 Tue	0.22	0.22	0.22	0.22	15,680	3,449	68.8	68.8	0.0
2006-Jan-23 Mon	0.225	0.225	###	0.225			###	###	###
2006-Jan-20 Fri	0.23	0.23	0.23	0.23			###	###	###
2006-Jan-19 Thu	###	0.23	###	0.23			###	###	###
2006-Jan-18 Wed	0	0	0	0	0				0.0
2006-Jan-17 Tue	0.22	0.225	0.22	0.225	73,222	###	85.1	85.1	###
2006-Jan-16 Mon	###	###	0.225	0.225			###	###	###
2006-Jan-13 Fri	0.225	0.23	0.225	0.23	166,050	37,776	85.2	85.2	###
2006-Jan-12 Thu	0.225	0.24	0.225	0.225	611,926	142,272	72.4	72.4	###
2006-Jan-11 Wed	###	0.225	###	0.22	805,243	90,589	99.7	99.7	0.0
2006-Jan-10 Tue	0.185	###	###	###			90.4	90.4	0.0
2006-Jan-09 Mon	###	###	0.185	###			###	###	0.0
2006-Jan-06 Fri	###	###	0.185	0.185			9.3	9.3	###
2006-Jan-05 Thu	###	###	0.185	###	236,151	21,843	###	###	0.0
2006-Jan-04 Wed	###	###	###	###			###	###	0.0
2006-Jan-03 Tue	0.2	0.2	###	###			10.6	10.6	0.0
2005-Dec-30 Fri	0.2	0.2	###	###			7.8	7.8	0.0
2005-Dec-29 Thu	0	0	0	0	0				0.0
2005-Dec-28 Wed	###	###	###	###			###	###	0.0
2005-Dec-27 Tue	0	0	0	0	0				0.0
2005-Dec-23 Fri	0	0	0	0	0				0.0
2005-Dec-22 Thu	0	0	0	0	0				0.0
2005-Dec-21 Wed	###	###	###	###			68.0	68.0	0.0
2005-Dec-20 Tue	###	###	###	###			###	###	0.0
2005-Dec-19 Mon	###	###	###	###			###	###	0.0
2005-Dec-16 Fri	###	0.2	###	0.2			###	###	0.0
2005-Dec-15 Thu	0.2	0.2	###	###			###	###	0.0
2005-Dec-14 Wed	0	0	0	0	0				0.0
2005-Dec-13 Tue	###	###	###	###			###	###	0.0
2005-Dec-12 Mon	###	###	###	###			70.6	70.6	0.0
2005-Dec-09 Fri	0.2	0.2	###	###			###	###	0.0
2005-Dec-08 Thu	0	0	0	0	0				0.0
2005-Dec-07 Wed	0	0	0	0	0				0.0
2005-Dec-06 Tue	0.2	0.2	0.2	0.2			###	###	0.0
2005-Dec-05 Mon	0.2	0.21	0.2	0.2			###	###	0.0
2005-Dec-02 Fri	0.2	0.2	###	###	99,279	9,927	###	###	0.0
2005-Dec-01 Thu	0.2	0.2	0.2	0.2			76.4	76.4	0.0
2005-Nov-30 Wed	0.2	0.2	0.2	0.2			###	###	0.0
2005-Nov-29 Tue	0	0	0	0	0				0.0
2005-Nov-28 Mon	0	0	0	0	0				0.0
2005-Nov-25 Fri	0.2	###	0.2	0.2			###	###	0.0
2005-Nov-24 Thu	###	0.22	###	0.22	215,357	23,689	99.3	99.3	0.0
2005-Nov-23 Wed	###	###	###	###			72.1	72.1	0.0
2005-Nov-22 Tue	###	###	###	###			74.6	74.6	0.0
2005-Nov-21 Mon	###	###	###	###	234,570	0	###	###	0.0
2005-Nov-18 Fri	###	###	###	###	2,650	0	###	###	0.0
2005-Nov-17 Thu	0.2	0.2	0.2	0.2			###	###	0.0
2005-Nov-16 Wed	0.2	0.2	0.2	0.2	9,875	1,975	68.4	68.4	0.0
2005-Nov-15 Tue	###	0.2	###	0.2			89.5	89.5	0.0
2005-Nov-14 Mon	###	###	###	###			69.0	69.0	0.0
2005-Nov-11 Fri	###	###	###	###			###	###	0.0
2005-Nov-10 Thu	###	###	###	###	386,057	0	###	###	0.0
2005-Nov-09 Wed	###	###	###	###			73.4	73.4	0.0
2005-Nov-08 Tue	0	0	0	0	0				0.0
2005-Nov-07 Mon	###	###	###	###			###	###	0.0
2005-Nov-04 Fri	###	###	###	###			###	###	0.0
2005-Nov-03 Thu	0	0	0	0	0				0.0
2005-Nov-02 Wed	###	###	###	###			74.2	74.2	0.0
2005-Nov-01 Tue	0	0	0	0	0				0.0
2005-Oct-31 Mon	0	0	0	0	0				0.0
2005-Oct-28 Fri	###	###	###	###			###	###	0.0
2005-Oct-27 Thu	0.185	0.185	###	###			13.4	13.4	0.0
2005-Oct-26 Wed	###	###	0.185	0.185			10.6	10.6	###
2005-Oct-25 Tue	###	###	###	###			69.2	69.2	0.0
2005-Oct-24 Mon	0	0	0	0	0				0.0
2005-Oct-21 Fri	0.2	0.2	###	###			###	###	0.0
2005-Oct-20 Thu	0	0	0	0	0				0.0
2005-Oct-19 Wed	0	0	0	0	0				0.0
2005-Oct-18 Tue	0.2	0.2	0.2	0.2			###	###	0.0
2005-Oct-17 Mon	###	###	###	###			70.1	70.1	0.0
2005-Oct-14 Fri	###	###	###	###			73.6	73.6	0.0
2005-Oct-13 Thu	###	###	###	###			70.9	70.9	0.0
2005-Oct-12 Wed	###	###	###	###			65.0	65.0	0.0
2005-Oct-11 Tue	###	###	###	###			72.7	72.7	0.0
2005-Oct-10 Mon	###	###	###	###			###	###	0.0
2005-Oct-07 Fri	0.2	0.2	0.2	0.2			59.3	59.3	0.0
2005-Oct-06 Thu	0.2	0.2	###	###			27.1	27.1	0.0
2005-Oct-05 Wed	###	###	###	###			82.6	82.6	0.0
2005-Oct-04 Tue	###	###	###	###			71.7	71.7	0.0
2005-Oct-03 Mon	0.2	0.2	###	0.2			###	###	0.0
2005-Sep-30 Fri	0.2	0.2	0.2	0.2			67.7	67.7	0.0
2005-Sep-29 Thu	###	###	###	###			###	###	0.0
2005-Sep-28 Wed	###	###	###	###			###	###	0.0
2005-Sep-27 Tue	###	###	###	###	126,659	0	95.9	95.9	0.0
2005-Sep-26 Mon	0.2	0.2	###	###			###	###	0.0
2005-Sep-23 Fri	0.2	0.2	###	0.2	191,885	19,188	66.1	66.1	0.0
2005-Sep-22 Thu	###	0.21	###	0.2			###	###	0.0
2005-Sep-21 Wed	0.2	0.2	0.2	0.2			###	###	0.0
2005-Sep-20 Tue	0.22	0.22	###	0.21			5.9	5.9	###
2005-Sep-19 Mon	0	0	0	0	0				0.0
2005-Sep-16 Fri	0.22	0.22	0.22	0.22	0				0.0
2005-Sep-15 Thu	0.22	0.22	0.22	0.22	0				0.0
2005-Sep-14 Wed	0.225	0.225	0.22	0.22			15.0	15.0	0.0
2005-Sep-13 Tue	0.225	0.225	0.225	0.225			###	###	###
2005-Sep-12 Mon	###	###	###	###			69.1	69.1	0.0
2005-Sep-09 Fri	###	###	0.23	###			###	###	0.0
2005-Sep-08 Thu	###	###	0.225	0.225			###	###	###
2005-Sep-07 Wed	0.24	0.24	0.24	0.24	149,528	35,886	###	###	0.0
2005-Sep-06 Tue	###	0.245	0.23	0.23	313,472	74,449	###	###	###
2005-Sep-05 Mon	###	###	###	###			###	###	0.0
2005-Sep-02 Fri	###	###	0.23	###			68.9	68.9	0.0
2005-Sep-01 Thu	0.23	###	0.23	###			###	###	0.0
2005-Aug-31 Wed	0.23	###	0.23	###			###	###	0.0
2005-Aug-30 Tue	0.23	###	0.23	0.23			67.5	67.5	###
2005-Aug-29 Mon	0.22	0.22	0.22	0.22			78.8	78.8	0.0
2005-Aug-26 Fri	0.22	0.22	0.22	0.22			###	###	0.0
2005-Aug-25 Thu	0.23	0.23	0.23	0.23			###	###	###
2005-Aug-24 Wed	0.23	0.23	0.23	0.23	23,680	5,446	###	###	###
2005-Aug-23 Tue	0.24	0.24	0.23	0.23	216,320	###	###	###	###
2005-Aug-22 Mon	0.23	0.24	0.23	0.24	264,226	###	92.6	92.6	0.0
2005-Aug-19 Fri	###	###	###	0.225	269,171	0	###	###	###
2005-Aug-18 Thu	###	###	0.2	0.2	17,487	1,748	17.4	17.4	0.0
2005-Aug-17 Wed	###	###	###	###			5.2	5.2	0.0
2005-Aug-16 Tue	###	###	###	###			65.7	65.7	0.0
2005-Aug-15 Mon	0.21	0.21	###	###			16.1	16.1	0.0
2005-Aug-12 Fri	0.21	0.21	0.21	0.21			68.6	68.6	###
2005-Aug-11 Thu	0.21	0.21	0.21	0.21			62.9	62.9	###
2005-Aug-10 Wed	0.21	0.23	###	###	414,278	47,641	15.0	15.0	0.0
2005-Aug-09 Tue	0.21	0.21	###	###			12.4	12.4	0.0
2005-Aug-08 Mon	0.21	0.21	###	0.21			68.2	68.2	###
2005-Aug-05 Fri	0.225	0.225	0.2	0.21	469,424	99,752	###	###	###
2005-Aug-04 Thu	0.22	0.225	0.22	0.225			87.4	87.4	###
2005-Aug-03 Wed	0.23	0.23	###	###			2.7	2.7	0.0
2005-Aug-02 Tue	0.23	0.23	0.225	0.225			###	###	###
2005-Aug-01 Mon	0.23	###	0.23	0.23			71.4	71.4	###
2005-Jul-29 Fri	0.23	0.23	0.21	0.22			6.0	6.0	0.0
2005-Jul-28 Thu	###	0.245	0.225	0.23	102,654	24,123	16.5	16.5	###
2005-Jul-27 Wed	###	###	###	###	22,820	0	###	###	0.0
2005-Jul-26 Tue	0.245	0.245	###	###			###	###	0.0
2005-Jul-25 Mon	0.24	0.245	0.24	0.24	301,121	73,021	###	###	0.0
2005-Jul-22 Fri	0.24	0.24	###	###			###	###	0.0
2005-Jul-21 Thu	0.24	0.24	0.24	0.24	0				0.0
2005-Jul-20 Wed	0.24	0.24	0.24	0.24	0				0.0
2005-Jul-19 Tue	0.24	0.24	0.24	0.24	0				0.0
2005-Jul-18 Mon	0.245	0.245	0.24	0.24			14.5	14.5	0.0
2005-Jul-15 Fri	0.245	0.245	0.245	0.245	0				0.0
2005-Jul-14 Thu	0.245	0.245	0.245	0.245			67.1	67.1	0.0
2005-Jul-13 Wed	0.245	0.245	0.245	0.245			###	###	0.0
2005-Jul-12 Tue	0.245	0.245	###	###			###	###	0.0
2005-Jul-11 Mon	0.245	0.245	###	###	61,748	###	5.2	5.2	0.0
2005-Jul-08 Fri	0.245	0.245	0.245	0.245	0				0.0
2005-Jul-07 Thu	0.25	0.25	0.245	0.245			###	###	0.0
2005-Jul-06 Wed	0.245	0.25	###	0.25			84.9	84.9	0.0
2005-Jul-05 Tue	0.245	0.245	0.24	0.24			###	###	0.0
2005-Jul-04 Mon	0.245	0.245	0.245	0.245			###	###	0.0
2005-Jul-01 Fri	###	###	###	###			61.2	61.2	0.0
2005-Jun-30 Thu	###	0.25	0.23	0.25			91.5	91.5	0.0
2005-Jun-29 Wed	0.24	0.24	0.24	0.24	85,920	20,620	73.1	73.1	0.0
2005-Jun-28 Tue	0.24	0.25	###	0.25			###	###	0.0
2005-Jun-27 Mon	###	0.24	###	###	171,748	###	###	###	0.0
2005-Jun-24 Fri	###	0.24	###	0.24			98.7	98.7	0.0
2005-Jun-23 Thu	0.23	0.23	0.21	###			###	###	0.0
2005-Jun-22 Wed	0.245	0.245	0.22	0.225			2.8	2.8	###
2005-Jun-21 Tue	0.245	0.25	0.245	0.25	249,177	61,671	88.4	88.4	0.0
2005-Jun-20 Mon	0.25	0.25	0.245	0.245			22.0	22.0	0.0
2005-Jun-17 Fri	0.25	0.25	0.25	0.25			###	###	0.0
2005-Jun-16 Thu	0.245	0.255	0.245	0.25			###	###	0.0
2005-Jun-15 Wed	0.25	0.25	0.25	0.25			69.2	69.2	0.0
2005-Jun-14 Tue	0.25	0.25	0.25	0.25			71.0	71.0	0.0
2005-Jun-10 Fri	0.25	0.25	0.245	0.245	27,151	###	15.2	15.2	0.0
2005-Jun-09 Thu	###	###	0.245	0.245			2.6	2.6	0.0
2005-Jun-08 Wed	0.26	###	0.25	0.26	129,880	###	67.2	67.2	0.0
2005-Jun-07 Tue	0.27	0.27	###	###			###	###	0.0
2005-Jun-06 Mon	###	0.27	###	0.27			82.3	82.3	###
2005-Jun-03 Fri	0.27	0.27	###	###			###	###	0.0
2005-Jun-02 Thu	0.285	0.285	0.285	0.285			###	###	###
2005-Jun-01 Wed	0.275	0.275	0.26	0.26			###	###	0.0
2005-May-31 Tue	0.28	0.28	0.275	0.275			19.1	19.1	###
2005-May-30 Mon	0.29	0.29	0.29	0.29	0				###
2005-May-27 Fri	0.29	0.29	0.29	0.29			66.2	66.2	###
2005-May-26 Thu	0.285	###	0.275	0.275	66,152	###	###	###	###
2005-May-25 Wed	0.275	0.275	0.275	0.275			70.5	70.5	###
2005-May-24 Tue	0.27	0.27	0.27	0.27			65.5	65.5	###
2005-May-23 Mon	0.26	0.26	0.26	0.26	2,658	###	67.3	67.3	0.0
2005-May-20 Fri	0.27	0.275	0.26	0.26			7.8	7.8	0.0
2005-May-19 Thu	0.29	0.29	0.27	0.27			###	###	###
2005-May-18 Wed	0.27	0.29	0.27	0.27			###	###	###
2005-May-17 Tue	0.275	0.275	0.27	0.27			###	###	###
2005-May-16 Mon	0.27	0.27	0.25	0.25			2.8	2.8	0.0
2005-May-13 Fri	###	0.27	###	0.27			83.7	83.7	###
2005-May-12 Thu	0.25	0.26	0.25	0.26			###	###	0.0
2005-May-11 Wed	0.23	0.24	0.23	0.24			92.5	92.5	0.0
2005-May-10 Tue	0.22	0.225	###	0.225	294,078	33,083	###	###	###
2005-May-09 Mon	0.24	0.24	###	0.22			###	###	0.0
2005-May-06 Fri	0.25	0.25	0.245	0.245	17,320	4,286	###	###	0.0
2005-May-05 Thu	0.255	0.255	0.25	0.25			###	###	0.0
2005-May-04 Wed	0.26	0.26	0.255	0.26			###	###	0.0
2005-May-03 Tue	0.26	###	0.26	0.26			###	###	0.0
2005-May-02 Mon	###	###	0.25	0.25			6.6	6.6	0.0
2005-Apr-29 Fri	0.26	###	0.26	###			85.0	85.0	0.0
2005-Apr-28 Thu	0.26	0.26	0.26	0.26	0				0.0
2005-Apr-27 Wed	0.26	0.26	0.26	0.26	34,480	###	72.5	72.5	0.0
2005-Apr-26 Tue	###	###	0.26	0.26	49,256	###	###	###	0.0
2005-Apr-22 Fri	0.28	0.28	0.27	0.27			10.1	10.1	###
2005-Apr-21 Thu	0.29	0.29	0.29	0.29			###	###	###
2005-Apr-20 Wed	0.27	0.275	0.27	0.275			83.9	83.9	###
2005-Apr-19 Tue	###	0.27	0.26	0.27			72.5	72.5	###
2005-Apr-18 Mon	0.26	0.28	0.26	0.28			###	###	###
2005-Apr-15 Fri	###	###	0.285	###			###	###	0.0
2005-Apr-14 Thu	###	###	###	###			###	###	0.0
2005-Apr-13 Wed	###	###	###	###			###	###	0.0
2005-Apr-12 Tue	###	###	###	###			72.3	72.3	0.0
2005-Apr-11 Mon	###	###	###	###			77.6	77.6	0.0
2005-Apr-08 Fri	###	###	###	###			###	###	0.0
2005-Apr-07 Thu	###	###	###	###			###	###	0.0
2005-Apr-06 Wed	###	0.325	###	0.325	93,850	15,250	85.3	85.3	###
2005-Apr-05 Tue	###	###	###	###			72.1	72.1	0.0
2005-Apr-04 Mon	###	###	###	###			8.2	8.2	0.0
2005-Apr-01 Fri	###	0.325	###	###			65.0	65.0	0.0
2005-Mar-31 Thu	###	###	###	###			64.4	64.4	0.0
2005-Mar-30 Wed	###	###	###	###			###	###	0.0
2005-Mar-29 Tue	###	###	###	###			###	###	0.0
2005-Mar-24 Thu	###	###	###	###	199,550	0	24.1	24.1	0.0
2005-Mar-23 Wed	###	###	###	###	81,250	0	###	###	0.0
2005-Mar-22 Tue	###	###	###	###			###	###	0.0
2005-Mar-21 Mon	###	###	###	###			20.4	20.4	0.0
2005-Mar-18 Fri	###	###	###	###			64.3	64.3	0.0
2005-Mar-17 Thu	###	###	###	###			85.5	85.5	0.0
2005-Mar-16 Wed	###	###	###	###			70.2	70.2	0.0
2005-Mar-15 Tue	###	###	###	###			21.1	21.1	0.0
2005-Mar-14 Mon	###	###	###	###			###	###	0.0
2005-Mar-11 Fri	###	0.325	###	0.325			###	###	###
2005-Mar-10 Thu	###	###	###	###			###	###	0.0
2005-Mar-09 Wed	0.325	0.325	###	###			###	###	0.0
2005-Mar-08 Tue	0.325	###	0.325	0.325			68.8	68.8	###
2005-Mar-07 Mon	###	0.325	###	0.325			###	###	###
2005-Mar-04 Fri	###	###	###	###			88.4	88.4	0.0
2005-Mar-03 Thu	###	###	###	###			68.5	68.5	0.0
2005-Mar-02 Wed	###	###	###	###			69.4	69.4	0.0
2005-Mar-01 Tue	###	###	###	###			###	###	0.0
2005-Feb-28 Mon	###	###	###	###			###	###	0.0
2005-Feb-25 Fri	###	###	###	###	442,085	0	###	###	0.0
2005-Feb-24 Thu	###	0.325	###	###	517,225	84,049	14.8	14.8	0.0
2005-Feb-23 Wed	0.325	0.325	###	###			28.3	28.3	0.0
2005-Feb-22 Tue	###	0.325	###	0.325			###	###	###
2005-Feb-21 Mon	###	###	###	###			23.9	23.9	0.0
2005-Feb-18 Fri	0.325	0.325	0.325	0.325	180,225	58,573	###	###	###
2005-Feb-17 Thu	0.325	0.325	0.325	0.325	96,244	31,279	71.3	71.3	###
2005-Feb-16 Wed	###	###	###	###			73.6	73.6	0.0
2005-Feb-15 Tue	###	0.325	###	0.325			###	###	###
2005-Feb-14 Mon	###	###	###	###			###	###	0.0
2005-Feb-11 Fri	###	###	###	###			###	###	0.0
2005-Feb-10 Thu	0.325	0.325	###	###			###	###	0.0
2005-Feb-09 Wed	###	###	###	###	104,550	0	73.8	73.8	0.0
2005-Feb-08 Tue	###	###	###	###			13.2	13.2	0.0
2005-Feb-07 Mon	###	###	###	###			###	###	0.0
2005-Feb-04 Fri	###	###	###	###	178,276	0	###	###	0.0
2005-Feb-03 Thu	###	###	###	###			###	###	0.0
2005-Feb-02 Wed	###	###	###	###			97.6	97.6	0.0
2005-Feb-01 Tue	###	###	###	###	661,343	0	###	###	0.0
2005-Jan-31 Mon	###	###	###	###	490,952	0	###	###	0.0
2005-Jan-28 Fri	###	###	###	###			9.1	9.1	0.0
2005-Jan-27 Thu	###	###	###	###	525,343	0	###	###	0.0
2005-Jan-25 Tue	###	###	###	###			72.2	72.2	0.0
2005-Jan-24 Mon	###	###	###	###			###	###	0.0
2005-Jan-21 Fri	###	###	###	###	463,381	0	67.7	67.7	0.0
2005-Jan-20 Thu	0.29	###	0.29	###			###	###	0.0
2005-Jan-19 Wed	###	###	0.29	###			4.2	4.2	0.0
2005-Jan-18 Tue	###	###	###	###	178,520	0	84.2	84.2	0.0
2005-Jan-17 Mon	###	###	0.325	###	286,545	###	###	###	0.0
2005-Jan-14 Fri	###	###	###	###	175,322	0	84.0	84.0	0.0
2005-Jan-13 Thu	###	###	###	###			###	###	0.0
2005-Jan-12 Wed	###	###	###	###	110,780	0	89.4	89.4	0.0
2005-Jan-11 Tue	###	###	0.345	0.345	206,444	###	###	###	0.0
2005-Jan-10 Mon	###	###	###	###			###	###	0.0
2005-Jan-07 Fri	0.355	0.355	###	###			###	###	0.0
2005-Jan-06 Thu	###	###	###	###			89.5	89.5	0.0
2005-Jan-05 Wed	###	###	0.355	0.355			###	###	0.0
2005-Jan-04 Tue	###	###	0.355	###	102,256	18,150	###	###	0.0
2004-Dec-31 Fri	###	###	0.355	0.355			11.4	11.4	0.0
2004-Dec-30 Thu	###	###	###	###	488,748	0	91.9	91.9	0.0
2004-Dec-29 Wed	###	###	###	###			72.7	72.7	0.0
2004-Dec-24 Fri	###	###	###	###			91.9	91.9	0.0
2004-Dec-23 Thu	0.355	###	###	###			###	###	0.0
2004-Dec-22 Wed	###	###	0.355	###			###	###	0.0
2004-Dec-21 Tue	###	###	###	###			###	###	0.0
2004-Dec-20 Mon	###	###	###	###			72.0	72.0	0.0
2004-Dec-17 Fri	###	###	###	###	48,750	0	19.8	19.8	0.0
2004-Dec-16 Thu	###	###	###	###			22.7	22.7	0.0
2004-Dec-15 Wed	###	0.375	###	0.375	47,654	###	81.4	81.4	###
2004-Dec-14 Tue	###	###	###	###	14,346	0	###	###	0.0
2004-Dec-13 Mon	###	0.375	###	0.375	147,953	27,741	###	###	###
2004-Dec-10 Fri	###	0.375	###	###	148,547	27,852	79.5	79.5	0.0
2004-Dec-09 Thu	###	###	0.355	###			26.5	26.5	0.0
2004-Dec-08 Wed	###	0.385	###	###			25.0	25.0	0.0
2004-Dec-07 Tue	###	###	###	###			###	###	0.0
2004-Dec-06 Mon	0.4	###	###	###	12,276	0	###	###	0.0
2004-Dec-03 Fri	0.4	0.41	###	###			###	###	0.0
2004-Dec-02 Thu	0.385	0.4	0.385	0.4			###	###	0.0
2004-Dec-01 Wed	###	###	###	###	172,550	0	###	###	0.0
2004-Nov-30 Tue	###	###	###	###	29,675	0	68.7	68.7	0.0
2004-Nov-29 Mon	###	###	###	###			15.1	15.1	0.0
2004-Nov-26 Fri	###	###	0.41	0.41	145,150	29,755	23.8	23.8	###
2004-Nov-25 Thu	###	###	###	###			64.8	64.8	0.0
2004-Nov-24 Wed	0.42	0.42	0.41	###			23.1	23.1	0.0
2004-Nov-23 Tue	0.42	0.42	###	0.42			65.0	65.0	###
2004-Nov-22 Mon	###	0.42	###	0.42	151,742	###	###	###	###
2004-Nov-19 Fri	0.41	###	0.41	###			###	###	0.0
2004-Nov-18 Thu	###	###	0.41	0.41			###	###	###
2004-Nov-17 Wed	###	0.41	0.4	0.41	47,550	19,257	79.5	79.5	###
2004-Nov-16 Tue	###	###	###	0.4			###	###	0.0
2004-Nov-15 Mon	###	0.4	###	###	115,150	###	67.1	67.1	0.0
2004-Nov-12 Fri	###	###	0.385	###			65.9	65.9	0.0
2004-Nov-11 Thu	###	0.4	###	###			###	###	0.0
2004-Nov-10 Wed	0.385	###	0.385	###	248,921	###	79.1	79.1	0.0
2004-Nov-09 Tue	###	###	###	###			70.5	70.5	0.0
2004-Nov-08 Mon	###	0.385	###	0.385			###	###	0.0
2004-Nov-05 Fri	###	0.385	###	###			###	###	0.0
2004-Nov-04 Thu	###	###	###	###	334,689	0	###	###	0.0
2004-Nov-03 Wed	###	###	###	###	143,974	0	88.4	88.4	0.0
2004-Nov-02 Tue	###	###	0.385	0.385			19.0	19.0	0.0
2004-Nov-01 Mon	###	###	###	###			71.5	71.5	0.0
2004-Oct-29 Fri	###	0.4	0.385	###	3,334,027	###	66.1	66.1	0.0
2004-Oct-28 Thu	0.4	0.4	0.375	###	483,227	187,250	###	###	0.0
2004-Oct-27 Wed	###	###	0.4	###			###	###	0.0
2004-Oct-26 Tue	###	###	###	###	119,120	0	15.5	15.5	0.0
2004-Oct-25 Mon	0.41	###	0.41	0.41			72.5	72.5	###
2004-Oct-22 Fri	###	###	###	0.41	72,080	0	###	###	###
2004-Oct-21 Thu	0.42	0.42	###	###			6.5	6.5	0.0
2004-Oct-20 Wed	0.41	0.41	###	0.41			###	###	###
2004-Oct-19 Tue	0.41	0.41	###	0.41			70.8	70.8	###
2004-Oct-18 Mon	0.42	0.42	0.42	0.42	3,390,545	1,424,028	70.6	70.6	###
2004-Oct-15 Fri	###	0.42	0.41	0.42			###	###	###
2004-Oct-14 Thu	0.42	0.42	###	0.42			###	###	###
2004-Oct-13 Wed	0.42	0.42	###	###			20.2	20.2	0.0
2004-Oct-12 Tue	0.42	0.42	###	###	174,787	###	###	###	0.0
2004-Oct-11 Mon	0.42	0.42	###	0.42			69.7	69.7	###
2004-Oct-08 Fri	0.42	0.425	0.42	0.42			69.5	69.5	###
2004-Oct-07 Thu	0.41	0.42	0.41	###	412,282	###	###	###	0.0
2004-Oct-06 Wed	0.42	0.42	0.41	0.41			14.1	14.1	###
2004-Oct-05 Tue	###	0.42	0.4	0.42	2,512,284	###	###	###	###
2004-Oct-04 Mon	0.47	0.47	###	0.4			###	###	0.0
2004-Oct-01 Fri	0.475	0.49	0.475	0.49			###	###	###
2004-Sep-30 Thu	0.485	0.485	0.485	0.485			###	###	0.0
2004-Sep-29 Wed	###	###	###	###	28,250	0	65.6	65.6	0.0
2004-Sep-28 Tue	0.48	0.485	0.48	0.485			78.8	78.8	0.0
2004-Sep-27 Mon	0.485	###	0.485	0.49			80.4	80.4	###
2004-Sep-24 Fri	0.49	0.49	0.49	0.49			74.0	74.0	###
2004-Sep-23 Thu	0.47	0.48	0.46	0.48			###	###	0.0
2004-Sep-22 Wed	0.475	0.48	0.47	0.47	169,847	80,677	20.5	20.5	###
2004-Sep-21 Tue	0.47	0.47	0.47	0.47			66.5	66.5	###
2004-Sep-20 Mon	###	###	###	###	0				0.0
2004-Sep-17 Fri	0.48	0.48	###	###			###	###	0.0
2004-Sep-16 Thu	0.48	0.48	0.48	0.48			62.6	62.6	0.0
2004-Sep-15 Wed	0.5	0.5	0.49	0.49			###	###	###
2004-Sep-14 Tue	###	0.5	###	0.5			###	###	0.0
2004-Sep-13 Mon	0.45	0.45	0.44	0.445	40,750	###	22.2	22.2	###
2004-Sep-10 Fri	0.46	0.47	0.44	0.44			###	###	###
2004-Sep-09 Thu	0.47	0.47	###	###	69,581	16,351	20.8	20.8	0.0
2004-Sep-08 Wed	0.48	0.48	0.475	0.475	47,073	22,477	24.1	24.1	###
2004-Sep-07 Tue	0.48	0.48	0.48	0.48			71.4	71.4	0.0
2004-Sep-06 Mon	0.48	0.48	0.475	0.48			71.2	71.2	0.0
2004-Sep-03 Fri	0.48	0.485	0.48	0.485	47,750	###	###	###	0.0
2004-Sep-02 Thu	0.48	0.49	0.48	0.48			70.8	70.8	0.0
2004-Sep-01 Wed	0.5	0.5	0.49	0.49	72,680	35,976	17.3	17.3	###
2004-Aug-31 Tue	0.51	0.51	0.51	0.51			70.8	70.8	###
2004-Aug-30 Mon	0.51	0.53	0.51	0.52	52,774	27,442	###	###	0.0
2004-Aug-27 Fri	0.5	0.52	0.5	0.51	337,046	###	82.7	82.7	###
2004-Aug-26 Thu	0.5	0.5	0.5	0.5	3,920	###	70.6	70.6	0.0
2004-Aug-25 Wed	0.51	0.51	0.51	0.51	54,054	###	68.2	68.2	###
2004-Aug-24 Tue	0.52	0.52	0.51	0.51			13.8	13.8	###
2004-Aug-23 Mon	0.52	0.52	0.51	0.51			15.1	15.1	###
2004-Aug-20 Fri	0.52	0.53	0.51	0.53			83.5	83.5	0.0
2004-Aug-19 Thu	0.52	0.52	0.52	0.52			###	###	0.0
2004-Aug-18 Wed	0.51	0.52	0.51	0.52			###	###	0.0
2004-Aug-17 Tue	0.51	0.51	0.51	0.51	136,540	###	###	###	###
2004-Aug-16 Mon	0.51	0.51	0.5	0.5			17.0	17.0	0.0
2004-Aug-13 Fri	0.5	0.51	0.5	0.51			87.7	87.7	###
2004-Aug-12 Thu	0.5	0.51	0.5	0.5			73.8	73.8	0.0
2004-Aug-11 Wed	0.51	0.51	###	###	395,750	###	###	###	0.0
2004-Aug-10 Tue	0.52	0.52	0.51	0.51			###	###	###
2004-Aug-09 Mon	0.53	0.53	0.51	0.51			###	###	###
2004-Aug-06 Fri	0.53	0.54	0.52	0.54	367,557	###	###	###	0.0
2004-Aug-05 Thu	0.53	0.53	0.52	0.52			###	###	0.0
2004-Aug-04 Wed	0.52	0.53	0.52	0.53			88.5	88.5	0.0
2004-Aug-03 Tue	0.5	0.51	0.5	0.51	34,141	17,241	87.0	87.0	###
2004-Aug-02 Mon	0.51	0.52	0.5	0.51	112,423	###	68.4	68.4	###
2004-Jul-30 Fri	0.51	0.51	0.51	0.51			63.0	63.0	###
2004-Jul-29 Thu	0.51	0.51	0.5	0.51			71.6	71.6	###
2004-Jul-28 Wed	###	0.5	###	0.5			###	###	0.0
2004-Jul-27 Tue	0.5	0.5	0.48	0.49			###	###	###
2004-Jul-26 Mon	0.51	0.51	0.51	0.51			74.4	74.4	###
2004-Jul-23 Fri	0.51	0.51	0.47	0.5			###	###	0.0
2004-Jul-22 Thu	0.51	0.51	0.5	0.51			###	###	###
2004-Jul-21 Wed	0.51	0.51	0.51	0.51	0				###
2004-Jul-20 Tue	0.51	0.51	0.51	0.51			###	###	###
2004-Jul-19 Mon	0.53	0.53	0.52	0.52			###	###	0.0
2004-Jul-16 Fri	0.54	0.54	0.54	0.54	0				0.0
2004-Jul-15 Thu	0.53	0.54	0.53	0.54			###	###	0.0
2004-Jul-14 Wed	0.52	0.53	0.52	0.53			89.1	89.1	0.0
2004-Jul-13 Tue	0.53	0.53	0.52	0.52			###	###	0.0
2004-Jul-12 Mon	0.53	0.54	0.53	0.53			74.4	74.4	0.0
2004-Jul-09 Fri	0.51	0.54	0.51	0.53	109,524	###	92.6	92.6	0.0
2004-Jul-08 Thu	0.51	0.51	0.51	0.51	15,880	###	67.6	67.6	###
2004-Jul-07 Wed	0.51	0.51	0.5	0.5			11.4	11.4	0.0
2004-Jul-06 Tue	0.53	0.53	0.52	0.53	87,856	46,124	###	###	0.0
2004-Jul-05 Mon	0.52	0.52	0.52	0.52	0				0.0
2004-Jul-02 Fri	0.54	0.54	0.52	0.52	74,642	###	###	###	0.0
2004-Jul-01 Thu	0.54	0.54	0.54	0.54			###	###	0.0
2004-Jun-30 Wed	0.53	0.54	0.52	0.54			###	###	0.0
2004-Jun-29 Tue	0.52	0.55	0.52	0.53	79,741	###	###	###	0.0
2004-Jun-28 Mon	0.52	0.52	0.51	0.52			74.2	74.2	0.0
2004-Jun-25 Fri	0.51	0.52	0.51	0.52			84.1	84.1	0.0
2004-Jun-24 Thu	0.5	0.51	###	0.51	252,224	###	###	###	###
2004-Jun-23 Wed	0.52	0.52	0.5	0.5	189,629	###	###	###	0.0
2004-Jun-22 Tue	0.51	0.51	0.49	0.51			###	###	###
2004-Jun-21 Mon	0.54	0.54	0.52	0.52	36,622	###	7.7	7.7	0.0
2004-Jun-18 Fri	0.57	0.57	0.53	0.53	195,442	###	2.6	2.6	0.0
2004-Jun-17 Thu	0.56	0.57	0.56	0.57	62,873	35,523	###	###	###
2004-Jun-16 Wed	0.55	0.55	0.55	0.55			###	###	###
2004-Jun-15 Tue	0.54	0.55	0.54	0.54			###	###	0.0
2004-Jun-14 Mon	0.55	0.55	0.54	0.54	54,785	29,857	###	###	0.0
2004-Jun-11 Fri	0.55	0.55	0.54	0.54	54,785	29,857	###	###	0.0
2004-Jun-10 Thu	0.54	0.55	0.54	0.55			86.0	86.0	###
2004-Jun-09 Wed	0.56	0.56	0.52	0.56	68,322	###	###	###	###
2004-Jun-08 Tue	0.58	0.58	0.56	0.56			###	###	###
2004-Jun-07 Mon	0.58	0.58	0.58	0.58			74.2	74.2	###
2004-Jun-04 Fri	0.59	0.59	0.58	0.58			16.1	16.1	###
2004-Jun-03 Thu	0.58	0.59	0.58	0.59			85.8	85.8	0.0
2004-Jun-02 Wed	0.57	0.58	0.57	0.58	25,223	###	###	###	###
2004-Jun-01 Tue	0.58	0.58	0.58	0.58			###	###	###
2004-May-31 Mon	0.59	0.59	0.59	0.59			###	###	0.0
2004-May-28 Fri	###	###	###	###	118,680	0	###	###	0.0
2004-May-27 Thu	###	###	###	###	69,073	0	3.9	3.9	0.0
2004-May-26 Wed	0.59	###	0.59	###	102,843	###	96.7	96.7	0.0
2004-May-25 Tue	0.59	0.59	0.59	0.59			###	###	0.0
2004-May-24 Mon	0.58	0.59	0.57	0.59	51,288	29,747	88.2	88.2	0.0
2004-May-21 Fri	0.57	0.57	0.57	0.57	24,689	14,072	66.5	66.5	###
2004-May-20 Thu	0.57	0.57	0.57	0.57			72.9	72.9	###
2004-May-19 Wed	0.59	0.59	0.59	0.59	3,640	2,147	74.0	74.0	0.0
2004-May-18 Tue	0.54	0.57	0.54	0.57	48,654	###	###	###	###
2004-May-17 Mon	0.56	0.56	0.54	0.55	85,375	46,956	21.2	21.2	###
2004-May-14 Fri	0.59	0.59	0.59	0.59			75.8	75.8	0.0
2004-May-13 Thu	###	###	###	###	0				0.0
2004-May-12 Wed	###	###	0.59	###			###	###	0.0
2004-May-11 Tue	###	###	0.59	0.59			###	###	0.0
2004-May-10 Mon	###	###	0.59	0.59			29.5	29.5	0.0
2004-May-07 Fri	0.59	###	0.59	###	164,121	###	86.9	86.9	0.0
2004-May-06 Thu	0.58	0.59	0.58	0.59			86.4	86.4	0.0
2004-May-05 Wed	0.58	0.58	0.58	0.58			###	###	###
2004-May-04 Tue	###	###	0.58	0.58			###	###	###
2004-May-03 Mon	###	###	###	###			###	###	0.0
2004-Apr-30 Fri	###	###	###	###	44,844	0	###	###	0.0
2004-Apr-29 Thu	###	###	###	###			79.6	79.6	0.0
2004-Apr-28 Wed	###	###	###	###			###	###	0.0
2004-Apr-27 Tue	###	###	###	###			21.3	21.3	0.0
2004-Apr-26 Mon	###	###	###	###			12.7	12.7	0.0
2004-Apr-23 Fri	###	###	###	###	21,042	0	67.6	67.6	0.0
2004-Apr-22 Thu	###	###	###	###			26.4	26.4	0.0
2004-Apr-21 Wed	###	###	###	###			###	###	0.0
2004-Apr-20 Tue	###	###	###	###			70.4	70.4	0.0
2004-Apr-19 Mon	###	###	###	###			###	###	0.0
2004-Apr-16 Fri	###	###	###	###			85.8	85.8	0.0
2004-Apr-15 Thu	###	###	###	###			###	###	0.0
2004-Apr-13 Tue	###	###	###	###	79,058	0	21.4	21.4	0.0
2004-Apr-08 Thu	###	###	###	###			###	###	0.0
2004-Apr-07 Wed	###	###	###	###	5,058	0	77.0	77.0	0.0
2004-Apr-06 Tue	###	###	###	###			###	###	0.0
2004-Apr-05 Mon	###	###	###	###			###	###	0.0
2004-Apr-02 Fri	###	###	###	###	28,745	0	###	###	0.0
2004-Apr-01 Thu	###	###	###	###			###	###	0.0
2004-Mar-31 Wed	###	###	###	###			68.6	68.6	0.0
2004-Mar-30 Tue	###	###	###	###			70.1	70.1	0.0
2004-Mar-29 Mon	###	###	###	###			###	###	0.0
2004-Mar-26 Fri	###	###	###	###			66.8	66.8	0.0
2004-Mar-25 Thu	###	###	###	###	55,188	0	###	###	0.0
2004-Mar-24 Wed	###	0.7	###	###	70,940	24,829	97.2	97.2	0.0
2004-Mar-23 Tue	###	###	###	###			###	###	0.0
2004-Mar-22 Mon	###	###	###	###			###	###	0.0
2004-Mar-19 Fri	###	###	###	###	56,456	0	68.6	68.6	0.0
2004-Mar-18 Thu	###	###	###	###			74.7	74.7	0.0
2004-Mar-16 Tue	###	###	###	###	106,555	0	###	###	0.0
2004-Mar-15 Mon	###	###	###	###	97,381	0	6.5	6.5	0.0
2004-Mar-12 Fri	###	###	###	###	792,127	0	95.2	95.2	0.0
2004-Mar-11 Thu	###	###	###	###			###	###	0.0
2004-Mar-10 Wed	###	###	###	###			81.0	81.0	0.0
2004-Mar-09 Tue	###	###	###	###			11.3	11.3	0.0
2004-Mar-08 Mon	###	###	###	###			###	###	0.0
2004-Mar-05 Fri	###	###	###	###			###	###	0.0
2004-Mar-04 Thu	###	###	###	###			###	###	0.0
2004-Mar-03 Wed	###	###	###	###			###	###	0.0
2004-Mar-02 Tue	###	###	###	###	49,353	0	72.9	72.9	0.0
2004-Mar-01 Mon	0.7	0.7	###	###	101,325	###	2.5	2.5	0.0
2004-Feb-27 Fri	0.7	0.7	###	###			###	###	0.0
2004-Feb-26 Thu	###	0.7	###	0.7			83.7	83.7	###
2004-Feb-25 Wed	###	0.7	###	0.7	148,975	52,141	###	###	###
2004-Feb-24 Tue	###	###	###	###	122,378	0	###	###	0.0
2004-Feb-23 Mon	0.7	0.7	###	###			25.2	25.2	0.0
2004-Feb-20 Fri	0.7	0.7	0.7	0.7	94,685	66,279	###	###	###
2004-Feb-19 Thu	0.71	0.71	0.7	0.7			21.1	21.1	###
2004-Feb-18 Wed	###	0.71	###	0.7			77.9	77.9	###
2004-Feb-17 Tue	0.7	0.7	###	0.7			###	###	###
2004-Feb-16 Mon	0.7	0.71	###	###	179,429	###	###	###	0.0
2004-Feb-13 Fri	###	0.71	###	0.7			89.8	89.8	###
2004-Feb-12 Thu	###	###	###	###	98,577	0	64.3	64.3	0.0
2004-Feb-11 Wed	###	###	###	###			###	###	0.0
2004-Feb-10 Tue	###	###	###	###	73,386	0	###	###	0.0
2004-Feb-09 Mon	###	###	###	###	144,157	0	83.2	83.2	0.0
2004-Feb-06 Fri	###	###	###	###			89.7	89.7	0.0
2004-Feb-05 Thu	###	###	###	###			###	###	0.0
2004-Feb-04 Wed	###	###	###	###			73.1	73.1	0.0
2004-Feb-03 Tue	###	###	###	###			75.7	75.7	0.0
2004-Feb-02 Mon	###	###	###	###	132,425	0	###	###	0.0
2004-Jan-30 Fri	###	###	###	###	89,873	0	22.6	22.6	0.0
2004-Jan-29 Thu	###	###	###	###			71.9	71.9	0.0
2004-Jan-28 Wed	###	###	###	###	146,656	0	85.5	85.5	0.0
2004-Jan-27 Tue	###	###	###	###			###	###	0.0
2004-Jan-23 Fri	###	###	###	###			16.9	16.9	0.0
2004-Jan-22 Thu	###	###	###	###			18.5	18.5	0.0
2004-Jan-21 Wed	###	###	###	###			82.8	82.8	0.0
2004-Jan-20 Tue	###	###	###	###	310,987	0	67.6	67.6	0.0
2004-Jan-19 Mon	###	###	###	###			73.6	73.6	0.0
2004-Jan-16 Fri	###	###	0.59	###	616,620	###	###	###	0.0
2004-Jan-15 Thu	0.55	###	0.55	###			97.1	97.1	0.0
2004-Jan-14 Wed	0.56	0.56	0.55	0.55	21,649	###	###	###	###
2004-Jan-12 Mon	0.55	0.55	0.55	0.55			69.5	69.5	###
2004-Jan-09 Fri	0.54	0.55	0.54	0.55			###	###	###
2004-Jan-08 Thu	0.53	0.53	0.53	0.53			###	###	0.0
2004-Jan-07 Wed	0.52	0.53	0.52	0.53	27,720	14,553	85.4	85.4	0.0
2004-Jan-06 Tue	0.51	0.52	0.5	0.51			###	###	###
2004-Jan-05 Mon	0.51	0.52	0.51	0.51			75.4	75.4	###
2004-Jan-02 Fri	0.51	0.51	0.51	0.51			###	###	###
2003-Dec-31 Wed	0.51	0.51	0.51	0.51			###	###	###
2003-Dec-30 Tue	0.51	0.51	0.51	0.51			###	###	###
2003-Dec-29 Mon	0.5	0.5	0.5	0.5	0				0.0
2003-Dec-24 Wed	###	0.5	###	0.5	14,850	###	79.1	79.1	0.0
2003-Dec-23 Tue	0.5	0.5	0.5	0.5	11,150	5,575	###	###	0.0
2003-Dec-22 Mon	0.5	0.5	0.5	0.5	2,250	1,125	###	###	0.0
2003-Dec-19 Fri	0.5	0.5	0.5	0.5	0				0.0
2003-Dec-18 Thu	0.51	0.51	0.5	0.5	83,150	###	###	###	0.0
2003-Dec-17 Wed	0.51	0.51	0.51	0.51	0				###
2003-Dec-16 Tue	0.5	0.51	0.5	0.51	141,255	###	###	###	###
2003-Dec-15 Mon	0.51	0.51	0.51	0.51			###	###	###
2003-Dec-12 Fri	0.51	0.51	0.51	0.51			###	###	###
2003-Dec-11 Thu	0.51	0.51	0.51	0.51			76.2	76.2	###
2003-Dec-10 Wed	0.52	0.52	0.52	0.52	4,250	###	75.6	75.6	0.0
2003-Dec-09 Tue	0.52	0.52	0.52	0.52	4,750	2,470	###	###	0.0
2003-Dec-08 Mon	0.51	0.51	0.51	0.51	1,129,778	576,186	###	###	###
2003-Dec-05 Fri	0.52	0.52	0.52	0.52			70.4	70.4	0.0
2003-Dec-04 Thu	0.51	0.52	0.51	0.52			###	###	0.0
2003-Dec-03 Wed	0.51	0.51	0.51	0.51			###	###	###
2003-Dec-02 Tue	0.5	0.5	0.5	0.5			###	###	0.0
2003-Dec-01 Mon	0.51	0.51	0.5	0.5			19.9	19.9	0.0
2003-Nov-28 Fri	0.51	0.51	0.51	0.51			###	###	###
2003-Nov-27 Thu	0.52	0.52	0.52	0.52	0				0.0
2003-Nov-26 Wed	0.52	0.52	0.51	0.52	92,050	###	###	###	0.0
2003-Nov-25 Tue	0.52	0.52	0.51	0.51			###	###	###
2003-Nov-24 Mon	0.52	0.52	0.52	0.52			73.7	73.7	0.0
2003-Nov-21 Fri	0.51	0.51	0.51	0.51			###	###	###
2003-Nov-20 Thu	0.53	0.53	0.51	0.52			20.6	20.6	0.0
2003-Nov-19 Wed	0.52	0.53	0.52	0.53			84.5	84.5	0.0
2003-Nov-18 Tue	0.52	0.52	0.52	0.52			78.7	78.7	0.0
2003-Nov-17 Mon	0.52	0.52	0.52	0.52			80.8	80.8	0.0
2003-Nov-14 Fri	0.52	0.52	0.52	0.52			###	###	0.0
2003-Nov-13 Thu	0.52	0.52	0.52	0.52			71.7	71.7	0.0