(HPX) HPAL LIMITED Daily Prices - Stock Trading OzSuper

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

_{Currently Thu 24-May-09 08:43:24 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

(HPX) HPAL LIMITED Daily Prices...

TOC Company Info for HPX Limits

Company Details for (HPX) HPAL LIMITED

Listing Code	HPX
Listing Name	HPAL LIMITED
GICS Sector	Software & Services
ISIN Name	HPAL LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000HPX8

Maximum Price date available .. Wednesday 8th May 2024
Latest price with VOLUME for HPX .. Friday 19th October 2007

HPX 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	1.25	###	###
MAX	2.81	###	98.2

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for HPX Bottom

1 2 3 Next >>

End of day Prices (full format),

600 Days for (HPX) HPAL LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2007-Nov-19 Mon	0	0	0	0	0				0.0
2007-Nov-16 Fri	0	0	0	0	0				0.0
2007-Nov-15 Thu	2.53	2.53	2.53	2.53	0				###
2007-Nov-14 Wed	0	0	0	0	0				0.0
2007-Nov-13 Tue	0	0	0	0	0				0.0
2007-Nov-12 Mon	0	0	0	0	0				0.0
2007-Nov-09 Fri	0	0	0	0	0				0.0
2007-Nov-08 Thu	0	0	0	0	0				0.0
2007-Nov-07 Wed	0	0	0	0	0				0.0
2007-Nov-06 Tue	0	0	0	0	0				0.0
2007-Nov-05 Mon	0	0	0	0	0				0.0
2007-Nov-02 Fri	0	0	0	0	0				0.0
2007-Nov-01 Thu	0	0	0	0	0				0.0
2007-Oct-31 Wed	0	0	0	0	0				0.0
2007-Oct-30 Tue	0	0	0	0	0				0.0
2007-Oct-29 Mon	0	0	0	0	0				0.0
2007-Oct-26 Fri	0	0	0	0	0				0.0
2007-Oct-25 Thu	0	0	0	0	0				0.0
2007-Oct-24 Wed	0	0	0	0	0				0.0
2007-Oct-23 Tue	0	0	0	0	0				0.0
2007-Oct-22 Mon	0	0	0	0	0				0.0
2007-Oct-19 Fri	2.53	2.53	2.53	2.53			68.5	68.5	###
2007-Oct-18 Thu	2.54	2.54	2.53	2.54	11,345	28,759	###	###	###
2007-Oct-17 Wed	2.53	2.53	2.53	2.53	65,153	###	###	###	###
2007-Oct-16 Tue	2.52	2.53	2.52	2.52	41,655	105,178	66.6	66.6	###
2007-Oct-15 Mon	2.52	2.54	2.52	2.52			###	###	###
2007-Oct-12 Fri	2.52	2.54	2.52	2.54	89,872	227,376	###	###	###
2007-Oct-11 Thu	2.53	2.54	2.52	2.53	40,089	101,425	61.1	61.1	###
2007-Oct-10 Wed	2.52	2.54	2.52	2.53			###	###	###
2007-Oct-09 Tue	2.52	2.53	2.52	2.53	48,941	123,576	68.9	68.9	###
2007-Oct-08 Mon	2.52	2.53	2.52	2.52			67.7	67.7	###
2007-Oct-05 Fri	2.53	2.53	2.52	2.53	64,340	162,458	62.8	62.8	###
2007-Oct-04 Thu	2.52	2.52	2.51	2.52			73.1	73.1	###
2007-Oct-03 Wed	2.52	2.52	2.51	2.51	314,981	792,177	###	###	###
2007-Oct-02 Tue	2.52	2.52	2.51	2.51			###	###	###
2007-Oct-01 Mon	2.52	2.52	2.51	2.51			33.0	33.0	###
2007-Sep-28 Fri	2.52	2.53	2.52	2.52	56,477	###	59.6	59.6	###
2007-Sep-27 Thu	2.52	2.53	2.52	2.52	23,854	###	61.8	61.8	###
2007-Sep-26 Wed	2.52	2.53	2.51	2.51			###	###	###
2007-Sep-25 Tue	2.51	2.52	2.51	2.51	42,146	###	64.4	64.4	###
2007-Sep-24 Mon	2.51	2.52	2.51	2.51	23,955	60,246	62.2	62.2	###
2007-Sep-21 Fri	2.52	2.53	2.51	2.52	80,283	###	61.4	61.4	###
2007-Sep-20 Thu	2.51	2.52	2.51	2.52			###	###	###
2007-Sep-19 Wed	2.51	2.52	2.51	2.52			###	###	###
2007-Sep-18 Tue	2.51	2.51	2.51	2.51			80.0	80.0	###
2007-Sep-17 Mon	2.51	2.52	2.51	2.52	34,578	###	###	###	###
2007-Sep-14 Fri	2.52	2.52	2.51	2.51	27,956	###	###	###	###
2007-Sep-13 Thu	2.52	2.52	2.52	2.52	9,652	24,323	72.5	72.5	###
2007-Sep-12 Wed	2.51	2.53	2.51	2.53			79.5	79.5	###
2007-Sep-11 Tue	2.51	2.52	2.51	2.52	22,076	55,521	70.5	70.5	###
2007-Sep-10 Mon	2.53	2.53	2.52	2.52	10,284	###	31.2	31.2	###
2007-Sep-07 Fri	2.52	2.52	2.52	2.52	203,254	###	###	###	###
2007-Sep-06 Thu	2.5	2.52	2.5	2.52			###	###	###
2007-Sep-05 Wed	2.51	2.52	2.5	2.5	177,346	###	37.8	37.8	0.2
2007-Sep-04 Tue	2.51	2.51	2.51	2.51	6,186	15,526	68.0	68.0	###
2007-Sep-03 Mon	2.52	2.52	2.5	2.5	80,286	###	###	###	0.2
2007-Aug-31 Fri	2.5	2.52	2.5	2.5			54.5	54.5	0.2
2007-Aug-30 Thu	2.5	2.51	2.5	2.51	16,243	40,688	###	###	###
2007-Aug-29 Wed	2.5	2.51	2.5	2.51			###	###	###
2007-Aug-28 Tue	2.51	2.51	2.5	2.5	111,859	###	32.7	32.7	0.2
2007-Aug-27 Mon	2.5	2.51	2.5	2.5			###	###	0.2
2007-Aug-24 Fri	2.5	2.51	2.5	2.5	95,522	239,282	70.0	70.0	0.2
2007-Aug-23 Thu	2.5	2.52	2.5	2.51	59,647	###	61.6	61.6	###
2007-Aug-22 Wed	2.5	2.51	2.5	2.5			62.5	62.5	0.2
2007-Aug-21 Tue	2.53	2.53	2.5	2.5	50,622	###	###	###	0.2
2007-Aug-20 Mon	2.52	2.53	2.48	2.52			###	###	###
2007-Aug-17 Fri	2.5	2.51	2.5	2.51	315,354	###	68.6	68.6	###
2007-Aug-16 Thu	2.5	2.51	2.47	2.51			79.7	79.7	###
2007-Aug-15 Wed	2.5	2.51	2.48	2.5			###	###	0.2
2007-Aug-14 Tue	2.5	2.53	2.49	2.52			###	###	###
2007-Aug-13 Mon	###	###	2.49	2.5	321,882	400,743	###	###	0.2
2007-Aug-10 Fri	2.77	2.77	2.75	2.75	583,456	###	37.8	37.8	###
2007-Aug-09 Thu	2.77	2.81	2.77	2.78			###	###	0.2
2007-Aug-08 Wed	2.75	2.77	2.75	2.77			###	###	0.2
2007-Aug-07 Tue	2.75	2.75	2.74	2.75			###	###	###
2007-Aug-06 Mon	2.77	2.77	2.73	2.74	163,159	448,687	46.5	46.5	0.2
2007-Aug-03 Fri	2.76	2.77	2.75	2.77	90,251	###	71.0	71.0	0.2
2007-Aug-02 Thu	2.75	2.76	2.75	2.75			78.3	78.3	###
2007-Aug-01 Wed	2.76	2.78	2.74	2.74			67.7	67.7	0.2
2007-Jul-31 Tue	2.75	2.76	2.73	2.76	167,226	###	62.7	62.7	0.2
2007-Jul-30 Mon	2.73	2.75	2.72	2.73			###	###	###
2007-Jul-27 Fri	2.77	2.77	2.72	2.75			###	###	###
2007-Jul-26 Thu	2.76	2.77	2.75	2.75			###	###	###
2007-Jul-25 Wed	2.76	2.78	2.74	2.78	229,585	633,654	###	###	0.2
2007-Jul-24 Tue	2.76	2.78	2.75	2.75	357,658	988,924	###	###	###
2007-Jul-23 Mon	2.75	2.77	2.74	2.75	253,426	698,188	###	###	###
2007-Jul-20 Fri	2.71	2.74	2.71	2.73			67.1	67.1	###
2007-Jul-19 Thu	###	2.72	###	2.71	556,888	###	70.4	70.4	###
2007-Jul-18 Wed	2.7	2.7	###	###	1,871,645	2,526,720	34.9	34.9	0.0
2007-Jul-17 Tue	###	###	###	###			27.1	27.1	0.0
2007-Jul-16 Mon	2.7	2.7	###	2.7	86,456	###	###	###	0.2
2007-Jul-13 Fri	###	2.75	###	2.7	31,450	43,243	69.4	69.4	0.2
2007-Jul-12 Thu	2.7	2.72	2.7	2.71	47,451	###	65.7	65.7	###
2007-Jul-11 Wed	###	2.72	###	2.72	126,741	###	87.5	87.5	0.2
2007-Jul-10 Tue	###	###	###	###	77,942	0	73.0	73.0	0.0
2007-Jul-09 Mon	###	###	###	###	39,355	0	73.0	73.0	0.0
2007-Jul-06 Fri	###	###	###	###			35.2	35.2	0.0
2007-Jul-05 Thu	###	###	###	###	42,923	0	64.5	64.5	0.0
2007-Jul-04 Wed	###	2.7	###	###	75,679	###	32.3	32.3	0.0
2007-Jul-03 Tue	###	###	###	###			90.9	90.9	0.0
2007-Jul-02 Mon	###	###	###	###	234,746	0	###	###	0.0
2007-Jun-29 Fri	###	###	###	###			###	###	0.0
2007-Jun-28 Thu	###	###	###	###			29.7	29.7	0.0
2007-Jun-27 Wed	###	###	###	###			###	###	0.0
2007-Jun-26 Tue	2.56	2.56	2.55	2.56	50,042	127,857	###	###	0.2
2007-Jun-25 Mon	2.55	2.56	2.55	2.56	187,854	###	73.1	73.1	0.2
2007-Jun-22 Fri	2.56	2.57	2.54	2.57			66.0	66.0	###
2007-Jun-21 Thu	2.58	2.58	2.56	2.56	26,743	68,729	29.6	29.6	0.2
2007-Jun-20 Wed	2.56	2.57	2.56	2.57			62.4	62.4	###
2007-Jun-19 Tue	2.55	2.57	2.55	2.56	25,746	###	70.6	70.6	0.2
2007-Jun-18 Mon	2.55	2.56	2.53	2.55			67.5	67.5	0.2
2007-Jun-15 Fri	2.57	2.57	2.53	2.55	78,121	###	###	###	0.2
2007-Jun-14 Thu	2.57	2.59	2.55	2.55	47,753	122,725	31.1	31.1	0.2
2007-Jun-13 Wed	0	0	0	0	0				0.0
2007-Jun-12 Tue	###	###	###	###			###	###	0.0
2007-Jun-08 Fri	2.57	###	2.57	###	99,328	###	###	###	0.0
2007-Jun-07 Thu	2.51	2.57	2.45	2.53	129,658	325,441	###	###	###
2007-Jun-06 Wed	2.52	2.55	2.52	2.55			77.6	77.6	0.2
2007-Jun-05 Tue	2.51	2.51	2.5	2.5			40.9	40.9	0.2
2007-Jun-04 Mon	2.55	2.58	2.5	2.55			66.3	66.3	0.2
2007-Jun-01 Fri	2.46	###	2.46	2.52			###	###	###
2007-May-31 Thu	###	###	2.45	2.5	104,026	###	7.9	7.9	0.2
2007-May-30 Wed	###	###	###	###			###	###	0.0
2007-May-29 Tue	2.59	###	2.55	###	45,682	58,244	66.2	66.2	0.0
2007-May-28 Mon	###	###	2.42	2.47	117,551	###	###	###	###
2007-May-25 Fri	###	###	###	###			###	###	0.0
2007-May-24 Thu	2.73	2.73	###	###	77,420	105,678	###	###	0.0
2007-May-23 Wed	2.7	2.76	2.7	2.7	164,827	449,977	65.3	65.3	0.2
2007-May-22 Tue	2.72	2.75	###	2.75	36,671	50,422	78.7	78.7	###
2007-May-21 Mon	###	2.8	###	2.74			93.7	93.7	0.2
2007-May-18 Fri	2.5	###	2.47	###	131,174	###	###	###	0.0
2007-May-17 Thu	2.53	2.53	2.47	2.5			###	###	0.2
2007-May-16 Wed	2.5	2.52	2.45	2.52			###	###	###
2007-May-15 Tue	2.48	2.52	2.48	2.5	98,871	247,177	76.5	76.5	0.2
2007-May-14 Mon	2.43	2.48	###	2.48			###	###	0.2
2007-May-11 Fri	2.41	2.45	2.41	2.44			###	###	0.2
2007-May-10 Thu	2.4	2.42	###	2.41			###	###	0.2
2007-May-09 Wed	2.4	2.41	###	2.41			69.7	69.7	0.2
2007-May-08 Tue	2.4	2.41	###	2.41	39,056	###	73.5	73.5	0.2
2007-May-07 Mon	###	2.42	###	2.42	87,645	106,050	###	###	0.2
2007-May-04 Fri	###	###	###	###	21,250	0	###	###	0.0
2007-May-03 Thu	###	###	###	###	19,350	0	###	###	0.0
2007-May-02 Wed	###	###	###	###	63,721	0	74.6	74.6	0.0
2007-May-01 Tue	###	###	###	###	59,087	0	###	###	0.0
2007-Apr-30 Mon	###	###	###	###			72.9	72.9	0.0
2007-Apr-27 Fri	###	###	###	###			###	###	0.0
2007-Apr-26 Thu	2.44	2.44	###	###	57,842	###	###	###	0.0
2007-Apr-24 Tue	###	2.44	###	2.44	70,245	###	86.1	86.1	0.2
2007-Apr-23 Mon	###	2.4	###	2.4			93.0	93.0	###
2007-Apr-20 Fri	###	###	###	###			###	###	0.0
2007-Apr-19 Thu	###	###	###	###	24,620	0	78.5	78.5	0.0
2007-Apr-18 Wed	###	###	2.28	###			###	###	0.0
2007-Apr-17 Tue	###	###	2.29	2.29	133,559	152,925	44.4	44.4	###
2007-Apr-16 Mon	2.28	###	2.26	###	257,148	290,577	###	###	0.0
2007-Apr-13 Fri	2.24	2.28	2.24	2.28	255,528	###	81.5	81.5	0.2
2007-Apr-12 Thu	###	###	2.21	2.25	326,546	###	###	###	###
2007-Apr-11 Wed	###	2.27	###	2.26			90.1	90.1	###
2007-Apr-10 Tue	###	###	###	###	390,451	0	###	###	0.0
2007-Apr-05 Thu	###	###	###	###			###	###	0.0
2007-Apr-04 Wed	###	2	1.975	###	230,540	###	###	###	0.0
2007-Apr-03 Tue	###	###	###	1.955	81,321	0	###	###	###
2007-Apr-02 Mon	1.89	###	1.89	###			77.3	77.3	0.0
2007-Mar-30 Fri	###	###	1.88	###	345,643	###	71.3	71.3	0.0
2007-Mar-29 Thu	###	###	1.88	###			62.7	62.7	0.0
2007-Mar-28 Wed	###	###	###	###			75.3	75.3	0.0
2007-Mar-27 Tue	###	###	1.88	###	89,955	84,557	77.0	77.0	0.0
2007-Mar-26 Mon	1.955	1.955	1.88	###			11.9	11.9	0.0
2007-Mar-23 Fri	###	###	###	1.955			###	###	###
2007-Mar-22 Thu	###	###	###	###	132,179	0	17.6	17.6	0.0
2007-Mar-21 Wed	###	###	###	###			###	###	0.0
2007-Mar-20 Tue	###	###	###	###	182,247	0	###	###	0.0
2007-Mar-19 Mon	###	###	###	###			77.1	77.1	0.0
2007-Mar-16 Fri	1.975	2	###	###			###	###	0.0
2007-Mar-15 Thu	2	2	2	2			###	###	0.1
2007-Mar-14 Wed	2	###	###	###			80.2	80.2	0.0
2007-Mar-13 Tue	###	###	###	###			###	###	0.0
2007-Mar-12 Mon	###	###	###	###	17,347	0	71.8	71.8	0.0
2007-Mar-09 Fri	###	###	###	###			###	###	0.0
2007-Mar-08 Thu	###	###	###	###			72.7	72.7	0.0
2007-Mar-07 Wed	###	###	###	###			70.2	70.2	0.0
2007-Mar-06 Tue	###	###	###	###	38,679	0	###	###	0.0
2007-Mar-05 Mon	###	###	###	###			###	###	0.0
2007-Mar-02 Fri	###	###	###	###			89.6	89.6	0.0
2007-Mar-01 Thu	###	###	###	###			###	###	0.0
2007-Feb-28 Wed	###	###	###	###			###	###	0.0
2007-Feb-27 Tue	###	###	###	###			88.6	88.6	0.0
2007-Feb-26 Mon	###	###	###	###			###	###	0.0
2007-Feb-23 Fri	###	###	###	###			88.9	88.9	0.0
2007-Feb-22 Thu	###	###	###	###			###	###	0.0
2007-Feb-21 Wed	2.27	2.29	2.25	2.29			###	###	###
2007-Feb-20 Tue	2.28	2.28	2.27	2.27			###	###	0.2
2007-Feb-19 Mon	2.29	2.29	2.27	2.28	125,455	###	###	###	0.2
2007-Feb-16 Fri	2.29	2.29	2.28	2.28			35.7	35.7	0.2
2007-Feb-15 Thu	###	###	2.28	2.29			29.6	29.6	###
2007-Feb-14 Wed	###	###	2.29	###			67.0	67.0	0.0
2007-Feb-13 Tue	###	###	2.28	###			###	###	0.0
2007-Feb-12 Mon	2.27	###	2.27	###	145,177	164,775	81.3	81.3	0.0
2007-Feb-09 Fri	2.28	###	2.26	###			70.8	70.8	0.0
2007-Feb-08 Thu	###	###	2.25	###	239,045	268,925	33.4	33.4	0.0
2007-Feb-07 Wed	###	###	###	###			77.6	77.6	0.0
2007-Feb-06 Tue	###	###	2.29	###			###	###	0.0
2007-Feb-05 Mon	###	###	2.28	###			###	###	0.0
2007-Feb-02 Fri	2.26	2.28	2.24	2.28			74.4	74.4	0.2
2007-Feb-01 Thu	2.22	2.29	2.22	2.29	173,782	391,878	89.3	89.3	###
2007-Jan-31 Wed	2.26	2.26	2.22	2.26			69.9	69.9	###
2007-Jan-30 Tue	2.24	2.28	2.23	2.28			###	###	0.2
2007-Jan-29 Mon	2.2	2.28	2.2	2.26			###	###	###
2007-Jan-25 Thu	###	###	###	###	51,721	0	###	###	0.0
2007-Jan-24 Wed	2	###	###	###			88.3	88.3	0.0
2007-Jan-23 Tue	###	###	###	###			###	###	0.0
2007-Jan-22 Mon	###	###	###	1.945			###	###	0.1
2007-Jan-19 Fri	###	###	###	###			65.2	65.2	0.0
2007-Jan-18 Thu	###	###	###	###			###	###	0.0
2007-Jan-17 Wed	###	###	###	###			###	###	0.0
2007-Jan-16 Tue	###	###	###	###			###	###	0.0
2007-Jan-15 Mon	###	2	###	###	100,948	100,948	###	###	0.0
2007-Jan-12 Fri	1.88	###	1.88	###	21,552	20,258	###	###	0.0
2007-Jan-11 Thu	###	###	1.85	1.85	71,950	66,553	13.7	13.7	0.1
2007-Jan-10 Wed	1.87	###	1.86	###			###	###	0.0
2007-Jan-09 Tue	1.88	1.88	1.86	1.87	73,320	###	###	###	###
2007-Jan-08 Mon	1.88	1.88	1.86	1.88			###	###	0.1
2007-Jan-05 Fri	###	1.87	###	1.87			70.6	70.6	###
2007-Jan-04 Thu	1.86	1.88	1.86	1.86	26,775	###	###	###	0.1
2007-Jan-03 Wed	1.87	1.88	1.85	1.87			71.0	71.0	###
2007-Jan-02 Tue	1.875	1.875	1.845	1.845	5,788	###	###	###	###
2006-Dec-29 Fri	1.88	1.88	1.875	1.875			24.2	24.2	###
2006-Dec-28 Thu	1.84	1.86	###	###			###	###	0.0
2006-Dec-27 Wed	1.83	1.83	1.82	1.83	16,744	30,557	61.1	61.1	###
2006-Dec-22 Fri	1.84	1.86	1.84	1.86	12,349	22,845	###	###	0.1
2006-Dec-21 Thu	1.85	1.85	1.83	1.84			###	###	###
2006-Dec-20 Wed	1.88	1.88	1.86	1.86	68,956	128,947	###	###	0.1
2006-Dec-19 Tue	1.87	1.88	1.86	1.86			34.6	34.6	0.1
2006-Dec-18 Mon	###	###	1.87	1.87			###	###	###
2006-Dec-15 Fri	###	###	1.86	1.86			34.1	34.1	0.1
2006-Dec-14 Thu	1.88	###	###	1.88			###	###	0.1
2006-Dec-13 Wed	1.855	1.87	1.855	1.87	142,725	265,825	###	###	###
2006-Dec-12 Tue	1.84	1.85	1.84	1.84			70.0	70.0	###
2006-Dec-11 Mon	1.85	1.85	1.84	1.84	144,625	###	###	###	###
2006-Dec-08 Fri	1.84	1.85	1.84	1.84			###	###	###
2006-Dec-07 Thu	1.83	1.84	1.83	###	43,172	79,220	70.0	70.0	0.0
2006-Dec-06 Wed	1.82	1.83	1.82	1.83			###	###	###
2006-Dec-05 Tue	1.81	1.82	###	###			###	###	0.0
2006-Dec-04 Mon	1.81	1.81	1.8	###	36,654	###	###	###	0.0
2006-Dec-01 Fri	1.8	###	1.8	###	17,450	###	###	###	0.0
2006-Nov-30 Thu	1.8	1.82	###	1.82	57,350	52,188	74.4	74.4	###
2006-Nov-29 Wed	1.8	1.8	1.78	###			26.5	26.5	0.0
2006-Nov-28 Tue	1.8	1.81	1.8	1.8			###	###	0.1
2006-Nov-27 Mon	1.81	1.81	1.7	1.77	286,080	502,070	###	###	###
2006-Nov-24 Fri	1.82	1.83	1.81	1.81			###	###	###
2006-Nov-23 Thu	1.81	1.83	1.81	###	18,375	33,442	62.0	62.0	0.0
2006-Nov-22 Wed	1.82	1.83	1.8	1.83			###	###	###
2006-Nov-21 Tue	1.82	1.83	1.8	1.83			###	###	###
2006-Nov-20 Mon	1.825	1.83	1.81	1.825			###	###	###
2006-Nov-17 Fri	1.83	1.83	1.81	1.81			22.9	22.9	###
2006-Nov-16 Thu	1.83	1.83	1.83	1.83			###	###	###
2006-Nov-15 Wed	1.84	1.84	1.84	1.84	6,021	11,078	68.4	68.4	###
2006-Nov-14 Tue	1.81	1.84	1.81	1.84			80.2	80.2	###
2006-Nov-13 Mon	1.82	1.83	1.81	1.81			###	###	###
2006-Nov-10 Fri	1.83	1.83	###	1.82	19,850	###	25.1	25.1	###
2006-Nov-09 Thu	1.84	1.84	1.81	1.84	30,945	56,474	###	###	###
2006-Nov-08 Wed	1.83	1.84	1.825	1.84	80,079	146,744	###	###	###
2006-Nov-07 Tue	1.83	1.84	1.82	1.83			68.1	68.1	###
2006-Nov-06 Mon	1.81	1.83	1.8	1.83			74.3	74.3	###
2006-Nov-03 Fri	1.8	1.81	1.8	1.81	46,170	###	70.0	70.0	###
2006-Nov-02 Thu	1.8	1.81	1.76	1.8	73,444	###	###	###	0.1
2006-Nov-01 Wed	1.775	1.8	1.76	1.8	25,884	46,073	78.2	78.2	0.1
2006-Oct-31 Tue	1.76	1.8	1.76	1.78	45,942	81,776	77.9	77.9	0.1
2006-Oct-30 Mon	1.76	1.78	1.76	1.775			72.1	72.1	###
2006-Oct-27 Fri	1.8	1.81	1.8	1.8	274,750	495,923	70.1	70.1	0.1
2006-Oct-26 Thu	1.85	1.85	1.8	1.8			###	###	0.1
2006-Oct-25 Wed	###	1.87	1.785	1.86	580,521	###	88.2	88.2	0.1
2006-Oct-24 Tue	1.8	###	1.8	###	653,386	588,047	###	###	0.0
2006-Oct-23 Mon	1.725	1.8	1.725	1.8			92.8	92.8	0.1
2006-Oct-20 Fri	1.725	1.73	1.71	1.725	65,281	112,283	66.8	66.8	###
2006-Oct-19 Thu	1.74	1.74	1.71	1.71			19.7	19.7	0.1
2006-Oct-18 Wed	###	1.745	1.71	1.73			71.6	71.6	###
2006-Oct-17 Tue	###	###	###	###			76.3	76.3	0.0
2006-Oct-16 Mon	###	###	###	###			69.5	69.5	0.0
2006-Oct-13 Fri	###	1.7	###	1.7			72.2	72.2	###
2006-Oct-12 Thu	###	###	###	###			###	###	0.0
2006-Oct-11 Wed	###	###	###	###			61.7	61.7	0.0
2006-Oct-10 Tue	###	###	###	###			61.6	61.6	0.0
2006-Oct-09 Mon	###	###	###	###			78.3	78.3	0.0
2006-Oct-06 Fri	1.645	###	1.645	###			###	###	0.0
2006-Oct-05 Thu	###	###	###	###	114,942	0	74.4	74.4	0.0
2006-Oct-04 Wed	###	1.625	###	1.625			84.5	84.5	###
2006-Oct-03 Tue	###	###	1.59	###			###	###	0.0
2006-Oct-02 Mon	###	###	###	###			19.7	19.7	0.0
2006-Sep-29 Fri	###	###	###	###			16.2	16.2	0.0
2006-Sep-28 Thu	###	1.625	###	###	119,570	97,150	###	###	0.0
2006-Sep-27 Wed	###	1.625	###	###			###	###	0.0
2006-Sep-26 Tue	###	###	1.59	1.59			###	###	###
2006-Sep-25 Mon	1.59	1.59	1.59	1.59			###	###	###
2006-Sep-22 Fri	1.59	1.59	1.59	1.59			###	###	###
2006-Sep-21 Thu	###	###	1.585	1.585			###	###	###
2006-Sep-20 Wed	###	###	###	###	26,478	0	###	###	0.0
2006-Sep-19 Tue	###	###	###	###	83,770	0	###	###	0.0
2006-Sep-18 Mon	1.59	###	1.59	###	173,650	138,051	###	###	0.0
2006-Sep-15 Fri	1.58	1.585	1.58	1.585	45,151	71,451	68.4	68.4	###
2006-Sep-14 Thu	1.58	1.58	1.575	1.575			24.0	24.0	0.1
2006-Sep-13 Wed	1.59	1.59	1.58	1.58			###	###	0.1
2006-Sep-12 Tue	1.585	1.59	1.58	1.58			47.3	47.3	0.1
2006-Sep-11 Mon	1.575	1.585	1.575	1.585	55,583	87,821	###	###	###
2006-Sep-08 Fri	1.58	1.58	1.575	1.575	78,949	124,542	29.6	29.6	0.1
2006-Sep-07 Thu	1.575	###	1.575	1.58			###	###	0.1
2006-Sep-06 Wed	1.58	###	1.575	1.575	78,287	61,651	###	###	0.1
2006-Sep-05 Tue	###	###	1.575	1.575	138,340	108,942	###	###	0.1
2006-Sep-04 Mon	###	###	1.58	1.59	260,152	205,520	###	###	###
2006-Sep-01 Fri	###	###	1.59	1.59	58,477	46,489	###	###	###
2006-Aug-31 Thu	###	###	###	###			61.5	61.5	0.0
2006-Aug-30 Wed	###	###	###	###			20.1	20.1	0.0
2006-Aug-29 Tue	###	###	###	###			79.4	79.4	0.0
2006-Aug-28 Mon	1.58	###	1.57	1.57	225,548	177,055	###	###	0.1
2006-Aug-25 Fri	1.58	###	1.58	1.58	62,020	###	###	###	0.1
2006-Aug-24 Thu	1.58	###	1.58	###			85.8	85.8	0.0
2006-Aug-23 Wed	1.58	###	1.58	1.59			71.5	71.5	###
2006-Aug-22 Tue	1.59	1.59	1.56	1.58			###	###	0.1
2006-Aug-21 Mon	###	###	1.59	###			###	###	0.0
2006-Aug-18 Fri	###	###	###	###			66.0	66.0	0.0
2006-Aug-17 Thu	1.59	###	1.59	###	25,980	20,654	###	###	0.0
2006-Aug-16 Wed	###	###	###	###			###	###	0.0
2006-Aug-15 Tue	###	###	1.59	###			77.8	77.8	0.0
2006-Aug-14 Mon	###	###	1.585	1.585			12.2	12.2	###
2006-Aug-11 Fri	###	1.625	###	###	13,650	###	69.8	69.8	0.0
2006-Aug-10 Thu	###	###	###	###			###	###	0.0
2006-Aug-09 Wed	1.675	1.675	###	###			29.0	29.0	0.0
2006-Aug-08 Tue	###	###	###	1.675	91,977	0	26.8	26.8	###
2006-Aug-07 Mon	###	###	1.675	###	66,650	###	###	###	0.0
2006-Aug-04 Fri	###	###	###	###			33.4	33.4	0.0
2006-Aug-03 Thu	1.7	1.7	###	###			27.4	27.4	0.0
2006-Aug-02 Wed	1.7	1.7	###	1.7	17,559	14,925	###	###	###
2006-Aug-01 Tue	1.71	1.71	###	1.7			32.8	32.8	###
2006-Jul-31 Mon	###	1.7	###	1.7			###	###	###
2006-Jul-28 Fri	###	###	###	###			###	###	0.0
2006-Jul-27 Thu	###	###	###	###			21.4	21.4	0.0
2006-Jul-26 Wed	###	###	###	###			###	###	0.0
2006-Jul-25 Tue	###	1.72	###	###	101,120	###	71.2	71.2	0.0
2006-Jul-24 Mon	###	1.71	###	1.71			84.5	84.5	0.1
2006-Jul-21 Fri	1.7	1.7	###	###			34.2	34.2	0.0
2006-Jul-20 Thu	1.7	1.7	1.685	###			33.7	33.7	0.0
2006-Jul-19 Wed	###	1.71	1.685	1.7			###	###	###
2006-Jul-18 Tue	###	1.72	###	1.7			###	###	###
2006-Jul-17 Mon	1.71	1.72	###	###			31.2	31.2	0.0
2006-Jul-14 Fri	1.7	1.71	###	1.7	64,289	###	78.2	78.2	###
2006-Jul-13 Thu	1.7	1.72	1.7	1.72			81.1	81.1	0.1
2006-Jul-12 Wed	1.72	1.72	1.7	1.7			23.9	23.9	###
2006-Jul-11 Tue	1.7	1.72	1.7	1.71			77.4	77.4	0.1
2006-Jul-10 Mon	###	1.72	1.7	1.7	37,680	###	###	###	###
2006-Jul-07 Fri	###	1.72	###	###			###	###	0.0
2006-Jul-06 Thu	1.7	1.72	1.7	###			62.0	62.0	0.0
2006-Jul-05 Wed	1.71	1.72	1.71	1.72			69.6	69.6	0.1
2006-Jul-04 Tue	1.7	1.72	1.7	1.71			###	###	0.1
2006-Jul-03 Mon	1.7	###	1.7	1.7	13,228	11,243	66.1	66.1	###
2006-Jun-30 Fri	1.71	1.72	1.7	1.7	35,273	###	32.7	32.7	###
2006-Jun-28 Wed	1.7	1.75	1.7	1.74			84.9	84.9	0.1
2006-Jun-27 Tue	1.7	1.7	###	###	17,885	###	###	###	0.0
2006-Jun-26 Mon	1.7	1.71	###	###			35.3	35.3	0.0
2006-Jun-23 Fri	###	###	###	###	41,451	0	###	###	0.0
2006-Jun-22 Thu	1.7	1.7	###	###			###	###	0.0
2006-Jun-21 Wed	###	1.71	###	###			70.7	70.7	0.0
2006-Jun-20 Tue	1.7	1.71	###	1.71			79.4	79.4	0.1
2006-Jun-19 Mon	1.685	###	1.685	1.7			###	###	###
2006-Jun-16 Fri	1.7	1.7	###	###			###	###	0.0
2006-Jun-15 Thu	1.7	1.74	###	1.7	70,188	###	62.7	62.7	###
2006-Jun-14 Wed	1.72	1.72	###	###	101,650	###	###	###	0.0
2006-Jun-13 Tue	1.71	1.73	1.71	1.73	35,889	61,729	88.6	88.6	###
2006-Jun-09 Fri	1.73	1.73	1.71	1.71			###	###	0.1
2006-Jun-08 Thu	1.73	1.73	1.725	1.73	30,280	###	84.9	84.9	###
2006-Jun-07 Wed	1.725	1.725	1.725	1.725			###	###	###
2006-Jun-06 Tue	1.75	1.75	1.725	1.725			26.8	26.8	###
2006-Jun-05 Mon	1.75	1.75	1.725	1.75	43,741	###	68.6	68.6	0.1
2006-Jun-02 Fri	1.725	1.75	1.725	1.75			###	###	0.1
2006-Jun-01 Thu	1.74	1.74	1.71	1.73	64,287	###	28.5	28.5	###
2006-May-31 Wed	1.72	1.74	1.72	1.74			###	###	0.1
2006-May-30 Tue	###	###	1.71	###	25,449	21,758	###	###	0.0
2006-May-29 Mon	1.72	1.72	###	1.72	34,584	29,742	65.8	65.8	0.1
2006-May-26 Fri	1.71	1.72	1.71	###			65.2	65.2	0.0
2006-May-25 Thu	1.7	1.71	1.7	1.71	38,244	###	78.4	78.4	0.1
2006-May-24 Wed	1.7	1.7	###	###			###	###	0.0
2006-May-23 Tue	1.71	1.71	###	###	147,757	###	###	###	0.0
2006-May-22 Mon	1.73	1.73	1.71	1.71			###	###	0.1
2006-May-19 Fri	###	###	1.725	1.725			###	###	###
2006-May-18 Thu	###	1.72	1.7	1.72	37,180	63,577	76.8	76.8	0.1
2006-May-17 Wed	1.71	1.745	###	1.745			80.5	80.5	0.1
2006-May-16 Tue	1.71	1.72	###	1.71	43,824	37,688	###	###	0.1
2006-May-15 Mon	1.7	1.72	###	1.72	126,643	###	87.2	87.2	0.1
2006-May-12 Fri	1.7	1.71	###	###	26,440	###	###	###	0.0
2006-May-11 Thu	1.71	###	###	###	25,380	0	35.5	35.5	0.0
2006-May-10 Wed	1.7	1.71	1.675	1.71			###	###	0.1
2006-May-09 Tue	###	###	###	1.685	89,753	0	###	###	###
2006-May-08 Mon	1.7	1.71	1.7	1.7			65.0	65.0	###
2006-May-05 Fri	1.675	###	1.675	###	79,554	66,626	75.0	75.0	0.0
2006-May-04 Thu	###	###	###	###			###	###	0.0
2006-May-03 Wed	1.71	1.71	###	###			34.9	34.9	0.0
2006-May-02 Tue	###	1.71	###	1.71			###	###	0.1
2006-May-01 Mon	###	###	1.7	1.71			34.9	34.9	0.1
2006-Apr-28 Fri	1.7	1.72	###	1.72	127,673	###	###	###	0.1
2006-Apr-27 Thu	###	###	###	1.7	242,020	0	###	###	###
2006-Apr-26 Wed	###	###	###	###			###	###	0.0
2006-Apr-24 Mon	###	1.7	###	###	125,150	106,377	###	###	0.0
2006-Apr-21 Fri	###	1.7	###	###			75.1	75.1	0.0
2006-Apr-20 Thu	###	1.685	1.655	1.685			###	###	###
2006-Apr-19 Wed	###	###	###	###			75.3	75.3	0.0
2006-Apr-18 Tue	1.7	1.7	1.675	###			###	###	0.0
2006-Apr-13 Thu	###	1.7	###	1.7	64,285	54,642	76.5	76.5	###
2006-Apr-11 Tue	###	###	###	###			###	###	0.0
2006-Apr-10 Mon	###	###	###	###			72.0	72.0	0.0
2006-Apr-07 Fri	###	###	###	###			82.0	82.0	0.0
2006-Apr-06 Thu	###	###	###	###	105,125	0	###	###	0.0
2006-Apr-05 Wed	###	###	1.625	1.675	184,875	###	79.3	79.3	###
2006-Apr-04 Tue	###	###	###	###	105,144	0	89.3	89.3	0.0
2006-Apr-03 Mon	1.58	###	1.58	###	143,826	113,622	82.1	82.1	0.0
2006-Mar-31 Fri	###	###	1.59	1.59			17.0	17.0	###
2006-Mar-30 Thu	###	###	###	###			24.4	24.4	0.0
2006-Mar-29 Wed	1.655	###	###	###	169,888	0	###	###	0.0
2006-Mar-28 Tue	###	1.675	1.655	1.655	514,025	855,851	###	###	0.1
2006-Mar-27 Mon	###	1.7	###	1.7	92,070	78,259	74.2	74.2	###
2006-Mar-24 Fri	1.7	1.7	###	###			###	###	0.0
2006-Mar-23 Thu	1.7	###	###	###	61,685	0	27.5	27.5	0.0
2006-Mar-22 Wed	###	1.7	###	###	74,423	63,259	###	###	0.0
2006-Mar-21 Tue	###	###	###	1.685			33.7	33.7	###
2006-Mar-20 Mon	1.74	1.74	###	###	83,720	###	12.7	12.7	0.0
2006-Mar-17 Fri	1.71	1.76	1.7	1.76	131,921	228,223	###	###	0.1
2006-Mar-16 Thu	1.7	1.71	1.7	1.71	56,650	96,588	###	###	0.1
2006-Mar-15 Wed	1.71	1.71	1.71	1.71			69.0	69.0	0.1
2006-Mar-14 Tue	1.75	###	###	1.76	64,348	0	73.9	73.9	0.1
2006-Mar-13 Mon	1.76	1.76	1.75	1.76	62,989	110,545	###	###	0.1
2006-Mar-10 Fri	1.72	###	1.72	1.76			###	###	0.1
2006-Mar-09 Thu	1.685	1.72	1.685	1.72			82.1	82.1	0.1
2006-Mar-08 Wed	###	###	###	1.685			###	###	###
2006-Mar-07 Tue	1.685	1.685	###	1.685	136,980	###	68.1	68.1	###
2006-Mar-06 Mon	1.685	1.685	###	###			33.8	33.8	0.0
2006-Mar-03 Fri	1.685	1.685	1.655	###			22.9	22.9	0.0
2006-Mar-02 Thu	###	###	###	###	22,871	0	###	###	0.0
2006-Mar-01 Wed	1.7	1.7	###	###	98,782	###	37.4	37.4	0.0
2006-Feb-28 Tue	###	1.7	###	###			###	###	0.0
2006-Feb-27 Mon	###	###	###	###	139,970	0	65.1	65.1	0.0
2006-Feb-24 Fri	###	###	###	###			73.2	73.2	0.0
2006-Feb-23 Thu	1.655	###	###	###			###	###	0.0
2006-Feb-22 Wed	###	###	1.57	###			71.9	71.9	0.0
2006-Feb-21 Tue	1.83	###	1.8	1.8	955,481	###	17.5	17.5	0.1
2006-Feb-20 Mon	1.84	1.84	1.825	1.83	232,224	425,550	26.1	26.1	###
2006-Feb-17 Fri	1.83	1.84	1.82	1.84	179,172	327,884	###	###	###
2006-Feb-16 Thu	1.83	1.84	1.82	###			###	###	0.0
2006-Feb-15 Wed	1.83	1.85	1.82	1.825			###	###	###
2006-Feb-14 Tue	1.84	###	###	1.86	541,477	0	###	###	0.1
2006-Feb-13 Mon	1.83	1.84	###	1.84			81.2	81.2	###
2006-Feb-10 Fri	###	1.82	1.8	1.82			###	###	###
2006-Feb-09 Thu	###	1.81	1.8	###	267,120	482,151	###	###	0.0
2006-Feb-08 Wed	1.81	1.82	1.8	###			43.2	43.2	0.0
2006-Feb-07 Tue	1.8	1.83	1.8	1.81	1,452,452	###	###	###	###
2006-Feb-06 Mon	1.8	1.8	1.79	###	316,871	568,783	29.6	29.6	0.0
2006-Feb-03 Fri	1.8	1.8	1.78	1.8			72.1	72.1	0.1
2006-Feb-02 Thu	###	1.8	1.79	###	227,570	408,488	###	###	0.0
2006-Feb-01 Wed	1.8	1.8	###	###			34.9	34.9	0.0
2006-Jan-31 Tue	###	1.81	1.79	1.8			69.5	69.5	0.1
2006-Jan-30 Mon	1.81	1.825	1.79	###	1,514,953	2,738,277	###	###	0.0
2006-Jan-27 Fri	1.76	1.83	1.75	1.785			###	###	0.1
2006-Jan-25 Wed	1.76	1.77	1.74	1.75	443,658	###	###	###	0.1
2006-Jan-24 Tue	###	###	###	1.7			###	###	###
2006-Jan-23 Mon	1.71	1.745	###	1.7			###	###	###
2006-Jan-20 Fri	1.75	1.75	1.73	1.74			27.9	27.9	0.1
2006-Jan-19 Thu	1.725	1.74	1.7	1.74	212,254	365,076	69.4	69.4	0.1
2006-Jan-18 Wed	1.745	1.75	1.725	1.725	105,670	###	###	###	###
2006-Jan-17 Tue	1.745	1.75	1.73	1.73			###	###	###
2006-Jan-16 Mon	1.745	1.75	1.745	1.75			71.7	71.7	0.1
2006-Jan-13 Fri	1.75	1.75	1.74	1.745	17,578	30,673	26.3	26.3	0.1
2006-Jan-12 Thu	1.75	1.755	1.745	1.75	93,550	###	72.4	72.4	0.1
2006-Jan-11 Wed	1.76	1.77	1.745	1.76	104,884	###	###	###	0.1
2006-Jan-10 Tue	1.76	###	1.75	###	37,581	32,883	74.8	74.8	0.0
2006-Jan-09 Mon	1.76	1.76	1.76	1.76			###	###	0.1
2006-Jan-06 Fri	1.75	###	1.75	1.75	7,879	###	###	###	0.1
2006-Jan-05 Thu	1.78	1.78	1.72	1.72			8.7	8.7	0.1
2006-Jan-04 Wed	1.78	1.78	1.76	1.78			###	###	0.1
2006-Jan-03 Tue	1.75	1.78	1.75	1.75	30,221	53,340	64.3	64.3	0.1
2005-Dec-30 Fri	1.75	1.75	1.75	1.75			###	###	0.1
2005-Dec-29 Thu	1.75	1.75	1.75	1.75			###	###	0.1
2005-Dec-28 Wed	1.725	1.75	1.725	1.75			78.4	78.4	0.1
2005-Dec-27 Tue	1.73	1.73	1.73	1.73	9,383	###	68.0	68.0	###
2005-Dec-23 Fri	1.73	1.73	1.73	1.73	9,383	###	68.0	68.0	###
2005-Dec-22 Thu	1.74	1.74	1.72	1.73			###	###	###
2005-Dec-21 Wed	1.73	1.73	1.72	1.72			25.0	25.0	0.1
2005-Dec-20 Tue	1.73	1.75	1.72	1.72	30,750	53,351	29.3	29.3	0.1
2005-Dec-19 Mon	1.7	1.73	1.7	1.73			###	###	###
2005-Dec-16 Fri	1.7	1.7	1.7	1.7			67.8	67.8	###
2005-Dec-15 Thu	###	1.71	###	1.71			86.3	86.3	0.1
2005-Dec-14 Wed	1.7	1.7	###	1.7			67.8	67.8	###
2005-Dec-13 Tue	###	###	###	###	55,850	0	35.2	35.2	0.0
2005-Dec-12 Mon	1.7	1.7	###	1.7			70.6	70.6	###
2005-Dec-09 Fri	###	1.7	###	1.7			###	###	###
2005-Dec-08 Thu	###	1.685	###	###			32.2	32.2	0.0
2005-Dec-07 Wed	###	1.7	###	1.7			###	###	###
2005-Dec-06 Tue	1.72	1.72	1.7	1.7	95,374	163,089	###	###	###
2005-Dec-05 Mon	1.73	1.73	1.72	1.72			30.1	30.1	0.1
2005-Dec-02 Fri	1.72	1.75	1.72	1.745	19,889	###	###	###	0.1
2005-Dec-01 Thu	1.74	1.74	1.72	1.72			30.1	30.1	0.1
2005-Nov-30 Wed	1.745	1.75	1.745	1.75			69.2	69.2	0.1
2005-Nov-29 Tue	1.73	1.75	1.73	1.745	47,858	83,272	###	###	0.1
2005-Nov-28 Mon	1.76	1.76	###	###			###	###	0.0
2005-Nov-25 Fri	1.755	1.76	1.745	1.76			69.6	69.6	0.1
2005-Nov-24 Thu	1.76	1.76	1.75	1.75			###	###	0.1
2005-Nov-23 Wed	1.74	1.76	1.72	1.76			###	###	0.1
2005-Nov-22 Tue	1.74	1.75	1.74	1.75			###	###	0.1
2005-Nov-21 Mon	1.72	1.74	1.72	1.74			79.4	79.4	0.1
2005-Nov-18 Fri	1.74	1.74	1.72	1.72			19.7	19.7	0.1
2005-Nov-17 Thu	1.73	1.74	1.73	1.73			###	###	###
2005-Nov-16 Wed	###	###	1.73	1.73			###	###	###
2005-Nov-15 Tue	###	1.74	###	###	26,389	22,958	###	###	0.0
2005-Nov-14 Mon	1.73	1.73	1.73	1.73	1,159	###	69.0	69.0	###
2005-Nov-11 Fri	1.74	1.74	1.72	1.72	10,077	###	###	###	0.1
2005-Nov-10 Thu	1.73	1.75	1.72	1.73			###	###	###
2005-Nov-09 Wed	1.72	1.73	1.72	1.73	53,059	91,526	76.9	76.9	###
2005-Nov-08 Tue	###	1.72	1.71	1.72	10,754	18,443	###	###	0.1
2005-Nov-07 Mon	1.72	1.72	1.71	1.71			###	###	0.1
2005-Nov-04 Fri	###	###	1.7	###			###	###	0.0
2005-Nov-03 Thu	1.72	1.72	###	1.72			###	###	0.1
2005-Nov-02 Wed	1.71	1.72	1.7	1.72	197,955	###	###	###	0.1
2005-Nov-01 Tue	1.71	1.72	1.71	1.72	28,750	###	77.2	77.2	0.1
2005-Oct-31 Mon	1.7	1.71	###	1.71	48,350	###	69.0	69.0	0.1
2005-Oct-28 Fri	1.71	1.71	1.7	1.7			31.0	31.0	###
2005-Oct-27 Thu	1.725	1.73	1.71	1.72			###	###	0.1
2005-Oct-26 Wed	1.72	1.73	1.7	1.73	14,343	###	###	###	###
2005-Oct-25 Tue	1.72	1.72	1.7	1.72	72,251	123,549	69.2	69.2	0.1
2005-Oct-24 Mon	1.7	1.73	###	1.73			85.5	85.5	###
2005-Oct-21 Fri	1.72	1.73	###	###			26.6	26.6	0.0
2005-Oct-20 Thu	1.72	1.73	1.71	1.73			###	###	###
2005-Oct-19 Wed	###	1.73	###	1.72	49,580	42,886	###	###	0.1
2005-Oct-18 Tue	###	###	1.655	###	141,727	117,279	82.9	82.9	0.0
2005-Oct-17 Mon	###	###	###	###			###	###	0.0
2005-Oct-14 Fri	###	###	###	###	40,623	0	28.9	28.9	0.0
2005-Oct-13 Thu	###	###	###	###	33,550	0	70.9	70.9	0.0
2005-Oct-12 Wed	###	###	###	###			65.0	65.0	0.0
2005-Oct-11 Tue	###	###	###	###			31.5	31.5	0.0
2005-Oct-10 Mon	###	###	###	###			###	###	0.0
2005-Oct-07 Fri	###	###	1.645	###			67.0	67.0	0.0
2005-Oct-06 Thu	###	###	1.655	###			###	###	0.0
2005-Oct-05 Wed	###	###	1.655	###			82.6	82.6	0.0
2005-Oct-04 Tue	1.7	1.7	1.655	1.655			15.3	15.3	0.1
2005-Oct-03 Mon	1.7	1.7	1.7	1.7			###	###	###
2005-Sep-30 Fri	###	1.7	###	1.7			83.1	83.1	###
2005-Sep-29 Thu	1.655	###	1.655	###	45,346	37,523	66.2	66.2	0.0
2005-Sep-28 Wed	###	###	###	1.655	40,029	0	37.0	37.0	0.1
2005-Sep-27 Tue	###	###	1.655	1.655			28.0	28.0	0.1
2005-Sep-26 Mon	###	###	###	###			65.4	65.4	0.0
2005-Sep-23 Fri	1.71	1.71	###	1.675	25,372	###	13.4	13.4	###
2005-Sep-22 Thu	###	1.71	###	1.71	13,670	11,687	###	###	0.1
2005-Sep-21 Wed	1.7	1.7	###	###	121,883	###	###	###	0.0
2005-Sep-20 Tue	1.71	1.71	1.7	1.7			26.2	26.2	###
2005-Sep-19 Mon	###	1.71	###	1.71	9,146	###	81.3	81.3	0.1
2005-Sep-16 Fri	###	1.71	###	###			70.2	70.2	0.0
2005-Sep-15 Thu	###	###	###	###	31,450	0	71.1	71.1	0.0
2005-Sep-14 Wed	###	###	###	###			71.9	71.9	0.0
2005-Sep-13 Tue	###	1.71	1.655	1.655			18.2	18.2	0.1
2005-Sep-12 Mon	###	###	###	1.685			30.4	30.4	###
2005-Sep-09 Fri	1.73	1.73	1.655	###			###	###	0.0
2005-Sep-08 Thu	1.75	1.75	1.73	1.73			###	###	###
2005-Sep-07 Wed	1.74	1.75	1.74	1.75			###	###	0.1
2005-Sep-06 Tue	1.74	1.75	1.74	1.74	80,974	###	###	###	0.1
2005-Sep-05 Mon	1.75	1.75	1.74	1.75			###	###	0.1
2005-Sep-02 Fri	1.75	1.75	1.74	1.74	125,458	218,924	29.2	29.2	0.1
2005-Sep-01 Thu	###	1.75	###	1.75	4,429	3,875	72.2	72.2	0.1
2005-Aug-31 Wed	1.75	1.75	###	###			###	###	0.0
2005-Aug-30 Tue	###	1.75	###	1.75			75.9	75.9	0.1
2005-Aug-29 Mon	1.775	1.78	###	###			###	###	0.0
2005-Aug-26 Fri	1.79	1.79	1.775	1.775	29,620	###	###	###	###
2005-Aug-25 Thu	1.79	1.79	1.79	1.79			###	###	0.1
2005-Aug-24 Wed	1.79	1.8	1.79	1.79	61,657	110,674	###	###	0.1
2005-Aug-23 Tue	1.78	1.79	1.75	1.79			75.6	75.6	0.1
2005-Aug-22 Mon	1.75	1.78	1.75	1.77			###	###	###
2005-Aug-19 Fri	1.76	1.775	###	###	36,345	32,256	###	###	0.0
2005-Aug-18 Thu	1.775	1.79	1.74	1.76	28,744	###	32.0	32.0	0.1
2005-Aug-17 Wed	1.78	1.79	1.76	1.79	54,553	###	###	###	0.1
2005-Aug-16 Tue	1.77	1.785	1.77	1.78	94,989	168,842	71.0	71.0	0.1
2005-Aug-15 Mon	1.75	1.775	1.75	1.77			78.0	78.0	###
2005-Aug-12 Fri	###	1.74	###	1.74			###	###	0.1
2005-Aug-11 Thu	###	1.745	###	1.745			68.5	68.5	0.1
2005-Aug-10 Wed	1.75	1.75	###	###	62,687	54,851	###	###	0.0
2005-Aug-09 Tue	###	1.8	1.785	###			70.3	70.3	0.0
2005-Aug-08 Mon	1.79	1.8	1.79	1.8	105,021	###	73.5	73.5	0.1
2005-Aug-05 Fri	1.79	1.79	1.78	1.79	391,050	698,024	###	###	0.1
2005-Aug-04 Thu	###	1.8	1.79	###	51,540	###	###	###	0.0
2005-Aug-03 Wed	###	###	1.785	1.785			31.8	31.8	0.1
2005-Aug-02 Tue	1.79	1.8	1.785	###	126,048	225,941	68.3	68.3	0.0
2005-Aug-01 Mon	1.77	1.78	1.77	1.78	78,985	###	###	###	0.1
2005-Jul-29 Fri	1.76	1.775	1.76	1.76	48,243	###	###	###	0.1
2005-Jul-28 Thu	###	###	1.75	1.76	179,377	156,954	17.6	17.6	0.1
2005-Jul-27 Wed	1.81	###	1.78	1.78	109,686	97,620	18.7	18.7	0.1
2005-Jul-26 Tue	1.79	1.81	1.79	1.81			79.7	79.7	###
2005-Jul-25 Mon	1.79	###	1.79	###			68.2	68.2	0.0
2005-Jul-22 Fri	1.79	###	1.76	1.76	38,443	33,829	16.3	16.3	0.1
2005-Jul-21 Thu	1.785	###	1.785	###			72.5	72.5	0.0
2005-Jul-20 Wed	1.78	1.785	1.755	1.755			###	###	0.1
2005-Jul-19 Tue	1.75	1.78	1.75	1.76			74.7	74.7	0.1
2005-Jul-18 Mon	1.76	1.76	1.75	1.76	57,056	###	###	###	0.1
2005-Jul-15 Fri	1.73	###	1.73	###			86.3	86.3	0.0
2005-Jul-14 Thu	###	###	1.72	1.72			22.8	22.8	0.1
2005-Jul-13 Wed	1.74	1.74	1.7	1.7	152,444	###	14.6	14.6	###
2005-Jul-12 Tue	1.7	1.75	1.7	1.75			90.0	90.0	0.1
2005-Jul-11 Mon	1.73	1.73	###	###			###	###	0.0
2005-Jul-08 Fri	###	1.73	1.685	1.73			###	###	###