(HST) HASTIE GROUP LIMITED Daily Prices

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 Wed 25-Dec-24 03:42:43 AM AEDT}

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

(HST) HASTIE GROUP LIMITED Daily Prices...

TOC Company Info for HST Limits

Company Details for (HST) HASTIE GROUP LIMITED

Listing Code	HST
Listing Name	HASTIE GROUP LIMITED
GICS Sector	Capital Goods
ISIN Name	HASTIE GROUP LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000HST0

Maximum Price date available .. Tuesday 23rd December 2025
Latest price with VOLUME for HST .. Friday 13th April 2012

HST 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	0.087	###	###
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for HST Bottom

End of day Prices (full format),

9600 Days for (HST) HASTIE GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -3.21
2013-Aug-30 Fri	###	###	###	###	0				0.0
2013-Aug-29 Thu	###	###	###	###	0				0.0
2013-Aug-28 Wed	###	###	###	###	0				0.0
2013-Aug-27 Tue	###	###	###	###	0				0.0
2013-Aug-26 Mon	###	###	###	###	0				0.0
2013-Aug-23 Fri	###	###	###	###	0				0.0
2013-Aug-22 Thu	###	###	###	###	0				0.0
2013-Aug-21 Wed	###	###	###	###	0				0.0
2013-Aug-20 Tue	###	###	###	###	0				0.0
2013-Aug-19 Mon	###	###	###	###	0				0.0
2013-Aug-16 Fri	###	###	###	###	0				0.0
2013-Aug-15 Thu	###	###	###	###	0				0.0
2013-Aug-14 Wed	###	###	###	###	0				0.0
2013-Aug-13 Tue	###	###	###	###	0				0.0
2013-Aug-12 Mon	###	###	###	###	0				0.0
2013-Aug-09 Fri	###	###	###	###	0				0.0
2013-Aug-08 Thu	###	###	###	###	0				0.0
2013-Aug-07 Wed	###	###	###	###	0				0.0
2013-Aug-06 Tue	###	###	###	###	0				0.0
2013-Aug-05 Mon	###	###	###	###	0				0.0
2013-Aug-02 Fri	###	###	###	###	0				0.0
2013-Aug-01 Thu	###	###	###	###	0				0.0
2013-Jul-31 Wed	###	###	###	###	0				0.0
2013-Jul-30 Tue	###	###	###	###	0				0.0
2013-Jul-29 Mon	###	###	###	###	0				0.0
2013-Jul-26 Fri	###	###	###	###	0				0.0
2013-Jul-25 Thu	###	###	###	###	0				0.0
2013-Jul-24 Wed	###	###	###	###	0				0.0
2013-Jul-23 Tue	###	###	###	###	0				0.0
2013-Jul-22 Mon	###	###	###	###	0				0.0
2013-Jul-19 Fri	###	###	###	###	0				0.0
2013-Jul-18 Thu	###	###	###	###	0				0.0
2013-Jul-17 Wed	###	###	###	###	0				0.0
2013-Jul-16 Tue	###	###	###	###	0				0.0
2013-Jul-15 Mon	###	###	###	###	0				0.0
2013-Jul-12 Fri	###	###	###	###	0				0.0
2013-Jul-11 Thu	###	###	###	###	0				0.0
2013-Jul-10 Wed	###	###	###	###	0				0.0
2013-Jul-09 Tue	###	###	###	###	0				0.0
2013-Jul-08 Mon	###	###	###	###	0				0.0
2013-Jul-05 Fri	###	###	###	###	0				0.0
2013-Jul-04 Thu	###	###	###	###	0				0.0
2013-Jul-03 Wed	###	###	###	###	0				0.0
2013-Jul-02 Tue	###	###	###	###	0				0.0
2013-Jul-01 Mon	###	###	###	###	0				0.0
2013-Jun-28 Fri	###	###	###	###	0				0.0
2013-Jun-27 Thu	###	###	###	###	0				0.0
2013-Jun-26 Wed	###	###	###	###	0				0.0
2013-Jun-25 Tue	###	###	###	###	0				0.0
2013-Jun-24 Mon	###	###	###	###	0				0.0
2013-Jun-21 Fri	###	###	###	###	0				0.0
2013-Jun-20 Thu	###	###	###	###	0				0.0
2013-Jun-19 Wed	###	###	###	###	0				0.0
2013-Jun-18 Tue	###	###	###	###	0				0.0
2013-Jun-17 Mon	###	###	###	###	0				0.0
2013-Jun-14 Fri	###	###	###	###	0				0.0
2013-Jun-13 Thu	###	###	###	###	0				0.0
2013-Jun-12 Wed	###	###	###	###	0				0.0
2013-Jun-11 Tue	###	###	###	###	0				0.0
2013-Jun-07 Fri	###	###	###	###	0				0.0
2013-Jun-06 Thu	###	###	###	###	0				0.0
2013-Jun-05 Wed	###	###	###	###	0				0.0
2013-Jun-04 Tue	###	###	###	###	0				0.0
2013-Jun-03 Mon	###	###	###	###	0				0.0
2013-May-31 Fri	###	###	###	###	0				0.0
2013-May-30 Thu	###	###	###	###	0				0.0
2013-May-29 Wed	###	###	###	###	0				0.0
2013-May-28 Tue	###	###	###	###	0				0.0
2013-May-27 Mon	###	###	###	###	0				0.0
2013-May-24 Fri	###	###	###	###	0				0.0
2013-May-23 Thu	###	###	###	###	0				0.0
2013-May-22 Wed	###	###	###	###	0				0.0
2013-May-21 Tue	###	###	###	###	0				0.0
2013-May-20 Mon	###	###	###	###	0				0.0
2013-May-17 Fri	###	###	###	###	0				0.0
2013-May-16 Thu	###	###	###	###	0				0.0
2013-May-15 Wed	###	###	###	###	0				0.0
2013-May-14 Tue	###	###	###	###	0				0.0
2013-May-13 Mon	###	###	###	###	0				0.0
2013-May-10 Fri	###	###	###	###	0				0.0
2013-May-09 Thu	###	###	###	###	0				0.0
2013-May-08 Wed	###	###	###	###	0				0.0
2013-May-07 Tue	###	###	###	###	0				0.0
2013-May-06 Mon	###	###	###	###	0				0.0
2013-May-03 Fri	###	###	###	###	0				0.0
2013-May-02 Thu	###	###	###	###	0				0.0
2013-May-01 Wed	###	###	###	###	0				0.0
2013-Apr-30 Tue	###	###	###	###	0				0.0
2013-Apr-29 Mon	###	###	###	###	0				0.0
2013-Apr-26 Fri	###	###	###	###	0				0.0
2013-Apr-24 Wed	###	###	###	###	0				0.0
2013-Apr-23 Tue	###	###	###	###	0				0.0
2013-Apr-22 Mon	###	###	###	###	0				0.0
2013-Apr-19 Fri	###	###	###	###	0				0.0
2013-Apr-18 Thu	###	###	###	###	0				0.0
2013-Apr-17 Wed	###	###	###	###	0				0.0
2013-Apr-16 Tue	###	###	###	###	0				0.0
2013-Apr-15 Mon	###	###	###	###	0				0.0
2013-Apr-12 Fri	###	###	###	###	0				0.0
2013-Apr-11 Thu	###	###	###	###	0				0.0
2013-Apr-10 Wed	###	###	###	###	0				0.0
2013-Apr-09 Tue	###	###	###	###	0				0.0
2013-Apr-08 Mon	###	###	###	###	0				0.0
2013-Apr-05 Fri	###	###	###	###	0				0.0
2013-Apr-04 Thu	###	###	###	###	0				0.0
2013-Apr-03 Wed	###	###	###	###	0				0.0
2013-Apr-02 Tue	###	###	###	###	0				0.0
2013-Mar-28 Thu	###	###	###	###	0				0.0
2013-Mar-27 Wed	###	###	###	###	0				0.0
2013-Mar-26 Tue	###	###	###	###	0				0.0
2013-Mar-25 Mon	###	###	###	###	0				0.0
2013-Mar-22 Fri	###	###	###	###	0				0.0
2013-Mar-21 Thu	###	###	###	###	0				0.0
2013-Mar-20 Wed	###	###	###	###	0				0.0
2013-Mar-19 Tue	###	###	###	###	0				0.0
2013-Mar-18 Mon	###	###	###	###	0				0.0
2013-Mar-15 Fri	###	###	###	###	0				0.0
2013-Mar-14 Thu	###	###	###	###	0				0.0
2013-Mar-13 Wed	###	###	###	###	0				0.0
2013-Mar-12 Tue	###	###	###	###	0				0.0
2013-Mar-11 Mon	###	###	###	###	0				0.0
2013-Mar-08 Fri	###	###	###	###	0				0.0
2013-Mar-07 Thu	###	###	###	###	0				0.0
2013-Mar-06 Wed	###	###	###	###	0				0.0
2013-Mar-05 Tue	###	###	###	###	0				0.0
2013-Mar-04 Mon	###	###	###	###	0				0.0
2013-Mar-01 Fri	###	###	###	###	0				0.0
2013-Feb-28 Thu	###	###	###	###	0				0.0
2013-Feb-27 Wed	###	###	###	###	0				0.0
2013-Feb-26 Tue	###	###	###	###	0				0.0
2013-Feb-25 Mon	###	###	###	###	0				0.0
2013-Feb-22 Fri	###	###	###	###	0				0.0
2013-Feb-21 Thu	###	###	###	###	0				0.0
2013-Feb-20 Wed	###	###	###	###	0				0.0
2013-Feb-19 Tue	###	###	###	###	0				0.0
2013-Feb-18 Mon	###	###	###	###	0				0.0
2013-Feb-15 Fri	###	###	###	###	0				0.0
2013-Feb-14 Thu	###	###	###	###	0				0.0
2013-Feb-13 Wed	###	###	###	###	0				0.0
2013-Feb-12 Tue	###	###	###	###	0				0.0
2013-Feb-11 Mon	###	###	###	###	0				0.0
2013-Feb-08 Fri	###	###	###	###	0				0.0
2013-Feb-07 Thu	###	###	###	###	0				0.0
2013-Feb-06 Wed	###	###	###	###	0				0.0
2013-Feb-05 Tue	###	###	###	###	0				0.0
2013-Feb-04 Mon	###	###	###	###	0				0.0
2013-Feb-01 Fri	###	###	###	###	0				0.0
2013-Jan-31 Thu	###	###	###	###	0				0.0
2013-Jan-30 Wed	###	###	###	###	0				0.0
2013-Jan-29 Tue	###	###	###	###	0				0.0
2013-Jan-25 Fri	###	###	###	###	0				0.0
2013-Jan-24 Thu	###	###	###	###	0				0.0
2013-Jan-23 Wed	###	###	###	###	0				0.0
2013-Jan-22 Tue	###	###	###	###	0				0.0
2013-Jan-21 Mon	###	###	###	###	0				0.0
2013-Jan-18 Fri	###	###	###	###	0				0.0
2013-Jan-17 Thu	###	###	###	###	0				0.0
2013-Jan-16 Wed	###	###	###	###	0				0.0
2013-Jan-15 Tue	###	###	###	###	0				0.0
2013-Jan-14 Mon	###	###	###	###	0				0.0
2013-Jan-11 Fri	###	###	###	###	0				0.0
2013-Jan-10 Thu	###	###	###	###	0				0.0
2013-Jan-09 Wed	###	###	###	###	0				0.0
2013-Jan-08 Tue	###	###	###	###	0				0.0
2013-Jan-07 Mon	###	###	###	###	0				0.0
2013-Jan-04 Fri	###	###	###	###	0				0.0
2013-Jan-03 Thu	###	###	###	###	0				0.0
2013-Jan-02 Wed	###	###	###	###	0				0.0
2012-Dec-31 Mon	###	###	###	###	0				0.0
2012-Dec-28 Fri	###	###	###	###	0				0.0
2012-Dec-27 Thu	###	###	###	###	0				0.0
2012-Dec-24 Mon	###	###	###	###	0				0.0
2012-Dec-21 Fri	###	###	###	###	0				0.0
2012-Dec-20 Thu	###	###	###	###	0				0.0
2012-Dec-19 Wed	###	###	###	###	0				0.0
2012-Dec-18 Tue	###	###	###	###	0				0.0
2012-Dec-17 Mon	###	###	###	###	0				0.0
2012-Dec-14 Fri	###	###	###	###	0				0.0
2012-Dec-13 Thu	###	###	###	###	0				0.0
2012-Dec-12 Wed	###	###	###	###	0				0.0
2012-Dec-11 Tue	###	###	###	###	0				0.0
2012-Dec-10 Mon	###	###	###	###	0				0.0
2012-Dec-07 Fri	###	###	###	###	0				0.0
2012-Dec-06 Thu	###	###	###	###	0				0.0
2012-Dec-05 Wed	###	###	###	###	0				0.0
2012-Dec-04 Tue	###	###	###	###	0				0.0
2012-Dec-03 Mon	###	###	###	###	0				0.0
2012-Nov-30 Fri	###	###	###	###	0				0.0
2012-Nov-29 Thu	###	###	###	###	0				0.0
2012-Nov-28 Wed	###	###	###	###	0				0.0
2012-Nov-27 Tue	###	###	###	###	0				0.0
2012-Nov-26 Mon	###	###	###	###	0				0.0
2012-Nov-23 Fri	###	###	###	###	0				0.0
2012-Nov-22 Thu	###	###	###	###	0				0.0
2012-Nov-21 Wed	###	###	###	###	0				0.0
2012-Nov-20 Tue	###	###	###	###	0				0.0
2012-Nov-19 Mon	###	###	###	###	0				0.0
2012-Nov-16 Fri	###	###	###	###	0				0.0
2012-Nov-15 Thu	###	###	###	###	0				0.0
2012-Nov-14 Wed	###	###	###	###	0				0.0
2012-Nov-13 Tue	###	###	###	###	0				0.0
2012-Nov-12 Mon	###	###	###	###	0				0.0
2012-Nov-09 Fri	###	###	###	###	0				0.0
2012-Nov-08 Thu	###	###	###	###	0				0.0
2012-Nov-07 Wed	###	###	###	###	0				0.0
2012-Nov-06 Tue	###	###	###	###	0				0.0
2012-Nov-05 Mon	###	###	###	###	0				0.0
2012-Nov-02 Fri	###	###	###	###	0				0.0
2012-Nov-01 Thu	###	###	###	###	0				0.0
2012-Oct-31 Wed	###	###	###	###	0				0.0
2012-Oct-30 Tue	###	###	###	###	0				0.0
2012-Oct-29 Mon	###	###	###	###	0				0.0
2012-Oct-26 Fri	###	###	###	###	0				0.0
2012-Oct-25 Thu	###	###	###	###	0				0.0
2012-Oct-24 Wed	###	###	###	###	0				0.0
2012-Oct-23 Tue	###	###	###	###	0				0.0
2012-Oct-22 Mon	###	###	###	###	0				0.0
2012-Oct-19 Fri	###	###	###	###	0				0.0
2012-Oct-18 Thu	###	###	###	###	0				0.0
2012-Oct-17 Wed	###	###	###	###	0				0.0
2012-Oct-16 Tue	###	###	###	###	0				0.0
2012-Oct-15 Mon	###	###	###	###	0				0.0
2012-Oct-12 Fri	###	###	###	###	0				0.0
2012-Oct-11 Thu	###	###	###	###	0				0.0
2012-Oct-10 Wed	###	###	###	###	0				0.0
2012-Oct-09 Tue	###	###	###	###	0				0.0
2012-Oct-08 Mon	###	###	###	###	0				0.0
2012-Oct-05 Fri	###	###	###	###	0				0.0
2012-Oct-04 Thu	###	###	###	###	0				0.0
2012-Oct-03 Wed	###	###	###	###	0				0.0
2012-Oct-02 Tue	###	###	###	###	0				0.0
2012-Oct-01 Mon	###	###	###	###	0				0.0
2012-Sep-28 Fri	###	###	###	###	0				0.0
2012-Sep-27 Thu	###	###	###	###	0				0.0
2012-Sep-26 Wed	###	###	###	###	0				0.0
2012-Sep-25 Tue	###	###	###	###	0				0.0
2012-Sep-24 Mon	###	###	###	###	0				0.0
2012-Sep-21 Fri	###	###	###	###	0				0.0
2012-Sep-20 Thu	###	###	###	###	0				0.0
2012-Sep-19 Wed	###	###	###	###	0				0.0
2012-Sep-18 Tue	###	###	###	###	0				0.0
2012-Sep-17 Mon	###	###	###	###	0				0.0
2012-Sep-14 Fri	###	###	###	###	0				0.0
2012-Sep-13 Thu	###	###	###	###	0				0.0
2012-Sep-12 Wed	###	###	###	###	0				0.0
2012-Sep-11 Tue	###	###	###	###	0				0.0
2012-Sep-10 Mon	###	###	###	###	0				0.0
2012-Sep-07 Fri	###	###	###	###	0				0.0
2012-Sep-06 Thu	###	###	###	###	0				0.0
2012-Sep-05 Wed	###	###	###	###	0				0.0
2012-Sep-04 Tue	###	###	###	###	0				0.0
2012-Sep-03 Mon	###	###	###	###	0				0.0
2012-Aug-31 Fri	###	###	###	###	0				0.0
2012-Aug-30 Thu	###	###	###	###	0				0.0
2012-Aug-29 Wed	###	###	###	###	0				0.0
2012-Aug-28 Tue	###	###	###	###	0				0.0
2012-Aug-27 Mon	###	###	###	###	0				0.0
2012-Aug-24 Fri	###	###	###	###	0				0.0
2012-Aug-23 Thu	###	###	###	###	0				0.0
2012-Aug-22 Wed	###	###	###	###	0				0.0
2012-Aug-21 Tue	###	###	###	###	0				0.0
2012-Aug-20 Mon	###	###	###	###	0				0.0
2012-Aug-17 Fri	###	###	###	###	0				0.0
2012-Aug-16 Thu	###	###	###	###	0				0.0
2012-Aug-15 Wed	###	###	###	###	0				0.0
2012-Aug-14 Tue	###	###	###	###	0				0.0
2012-Aug-13 Mon	###	###	###	###	0				0.0
2012-Aug-10 Fri	###	###	###	###	0				0.0
2012-Aug-09 Thu	###	###	###	###	0				0.0
2012-Aug-08 Wed	###	###	###	###	0				0.0
2012-Aug-07 Tue	###	###	###	###	0				0.0
2012-Aug-06 Mon	###	###	###	###	0				0.0
2012-Aug-03 Fri	###	###	###	###	0				0.0
2012-Aug-02 Thu	###	###	###	###	0				0.0
2012-Aug-01 Wed	###	###	###	###	0				0.0
2012-Jul-30 Mon	###	###	###	###	0				0.0
2012-Jul-27 Fri	###	###	###	###	0				0.0
2012-Jul-26 Thu	###	###	###	###	0				0.0
2012-Jul-25 Wed	###	###	###	###	0				0.0
2012-Jul-24 Tue	###	###	###	###	0				0.0
2012-Jul-23 Mon	###	###	###	###	0				0.0
2012-Jul-20 Fri	###	###	###	###	0				0.0
2012-Jul-19 Thu	###	###	###	###	0				0.0
2012-Jul-18 Wed	###	###	###	###	0				0.0
2012-Jul-17 Tue	###	###	###	###	0				0.0
2012-Jul-13 Fri	###	###	###	###	0				0.0
2012-Jul-12 Thu	###	###	###	###	0				0.0
2012-Jul-11 Wed	###	###	###	###	0				0.0
2012-Jul-10 Tue	###	###	###	###	0				0.0
2012-Jul-09 Mon	###	###	###	###	0				0.0
2012-Jul-06 Fri	###	###	###	###	0				0.0
2012-Jul-05 Thu	###	###	###	###	0				0.0
2012-Jul-04 Wed	###	###	###	###	0				0.0
2012-Jul-03 Tue	###	###	###	###	0				0.0
2012-Jul-02 Mon	###	###	###	###	0				0.0
2012-Jun-29 Fri	###	###	###	###	0				0.0
2012-Jun-28 Thu	###	###	###	###	0				0.0
2012-Jun-27 Wed	###	###	###	###	0				0.0
2012-Jun-26 Tue	###	###	###	###	0				0.0
2012-Jun-25 Mon	###	###	###	###	0				0.0
2012-Jun-22 Fri	###	###	###	###	0				0.0
2012-Jun-21 Thu	###	###	###	###	0				0.0
2012-Jun-20 Wed	###	###	###	###	0				0.0
2012-Jun-19 Tue	###	###	###	###	0				0.0
2012-Jun-18 Mon	###	###	###	###	0				0.0
2012-Jun-15 Fri	###	###	###	###	0				0.0
2012-Jun-14 Thu	###	###	###	###	0				0.0
2012-Jun-13 Wed	###	###	###	###	0				0.0
2012-Jun-12 Tue	###	###	###	###	0				0.0
2012-Jun-08 Fri	###	###	###	###	0				0.0
2012-Jun-07 Thu	###	###	###	###	0				0.0
2012-Jun-06 Wed	###	###	###	###	0				0.0
2012-Jun-05 Tue	###	###	###	###	0				0.0
2012-Jun-04 Mon	###	###	###	###	0				0.0
2012-Jun-01 Fri	###	###	###	###	0				0.0
2012-May-31 Thu	###	###	###	###	0				0.0
2012-May-30 Wed	###	###	###	###	0				0.0
2012-May-29 Tue	###	###	###	###	0				0.0
2012-May-28 Mon	###	###	###	###	0				0.0
2012-May-25 Fri	###	###	###	###	0				0.0
2012-May-24 Thu	###	###	###	###	0				0.0
2012-May-23 Wed	###	###	###	###	0				0.0
2012-May-22 Tue	###	###	###	###	0				0.0
2012-May-21 Mon	###	###	###	###	0				0.0
2012-May-18 Fri	###	###	###	###	0				0.0
2012-May-17 Thu	###	###	###	###	0				0.0
2012-May-16 Wed	###	###	###	###	0				0.0
2012-May-15 Tue	###	###	###	###	0				0.0
2012-May-14 Mon	###	###	###	###	0				0.0
2012-May-11 Fri	###	###	###	###	0				0.0
2012-May-10 Thu	###	###	###	###	0				0.0
2012-May-09 Wed	###	###	###	###	0				0.0
2012-May-08 Tue	###	###	###	###	0				0.0
2012-May-07 Mon	###	###	###	###	0				0.0
2012-May-04 Fri	###	###	###	###	0				0.0
2012-May-03 Thu	###	###	###	###	0				0.0
2012-May-02 Wed	###	###	###	###	0				0.0
2012-May-01 Tue	###	###	###	###	0				0.0
2012-Apr-30 Mon	###	###	###	###	0				0.0
2012-Apr-27 Fri	###	###	###	###	0				0.0
2012-Apr-26 Thu	###	###	###	###	0				0.0
2012-Apr-24 Tue	###	###	###	###	0				0.0
2012-Apr-23 Mon	###	###	###	###	0				0.0
2012-Apr-20 Fri	###	###	###	###	0				0.0
2012-Apr-19 Thu	###	###	###	###	0				0.0
2012-Apr-18 Wed	###	###	###	###	0				0.0
2012-Apr-17 Tue	###	###	###	###	0				0.0
2012-Apr-16 Mon	###	###	###	###	0				0.0
2012-Apr-13 Fri	###	###	###	###	112,329	0	9.0	9.0	0.0
2012-Apr-12 Thu	0.21	0.21	###	###	4,694,078	492,878	0.1	0.1	0.0
2012-Apr-11 Wed	0.22	0.22	0.21	0.22	681,884	###	###	###	0.0
2012-Apr-10 Tue	0.23	###	0.22	0.225	850,773	93,585	17.2	17.2	###
2012-Apr-05 Thu	0.245	0.25	0.23	0.23			2.6	2.6	###
2012-Apr-04 Wed	0.26	0.26	0.25	0.25	347,246	88,547	###	###	0.0
2012-Apr-03 Tue	0.27	0.275	0.255	0.26	398,648	105,641	###	###	0.0
2012-Apr-02 Mon	0.27	0.27	0.26	###	461,455	122,285	###	###	0.0
2012-Mar-30 Fri	0.27	0.28	0.26	###	474,883	###	14.5	14.5	0.0
2012-Mar-29 Thu	0.275	0.275	###	###			###	###	0.0
2012-Mar-28 Wed	0.275	0.28	###	0.27			###	###	###
2012-Mar-27 Tue	0.28	###	0.27	0.28			70.8	70.8	###
2012-Mar-26 Mon	###	###	0.26	0.285			###	###	###
2012-Mar-23 Fri	0.325	0.325	###	###	519,426	###	###	###	0.0
2012-Mar-22 Thu	0.345	0.345	###	###			###	###	0.0
2012-Mar-21 Wed	0.375	###	###	0.345			###	###	0.0
2012-Mar-20 Tue	###	###	###	###	49,570	0	###	###	0.0
2012-Mar-19 Mon	0.4	###	###	###			6.4	6.4	0.0
2012-Mar-16 Fri	###	0.445	###	###	1,303,783	###	###	###	0.0
2012-Mar-15 Thu	0.44	0.445	0.43	0.44	898,121	392,927	74.4	74.4	###
2012-Mar-14 Wed	###	0.445	###	0.445			###	###	###
2012-Mar-13 Tue	###	0.45	###	0.45			###	###	0.0
2012-Mar-12 Mon	###	0.45	###	###			###	###	0.0
2012-Mar-09 Fri	0.445	0.445	###	###			###	###	0.0
2012-Mar-08 Thu	0.44	0.47	0.44	0.45	128,777	###	###	###	0.0
2012-Mar-07 Wed	0.46	0.46	0.43	###			6.2	6.2	0.0
2012-Mar-06 Tue	0.45	0.49	0.45	0.475			###	###	###
2012-Mar-05 Mon	0.47	0.48	###	0.45	212,944	###	###	###	0.0
2012-Mar-02 Fri	0.5	0.5	0.48	0.485			###	###	0.0
2012-Mar-01 Thu	0.54	0.54	0.5	###			6.6	6.6	0.0
2012-Feb-29 Wed	0.55	0.55	0.52	0.52			4.1	4.1	0.0
2012-Feb-28 Tue	0.52	0.55	0.51	0.545			###	###	0.0
2012-Feb-27 Mon	0.51	0.52	###	0.52			###	###	0.0
2012-Feb-24 Fri	###	0.51	0.5	0.51			###	###	###
2012-Feb-23 Thu	0.51	###	0.5	###	214,272	###	###	###	0.0
2012-Feb-22 Wed	###	0.55	###	0.55			###	###	###
2012-Feb-21 Tue	###	0.55	###	###			64.8	64.8	0.0
2012-Feb-20 Mon	0.51	###	###	0.51	113,540	0	66.0	66.0	###
2012-Feb-17 Fri	0.51	0.52	0.51	0.51	22,955	11,821	68.6	68.6	###
2012-Feb-16 Thu	0.51	0.52	0.51	###	21,289	###	83.1	83.1	0.0
2012-Feb-15 Wed	0.55	0.55	0.5	0.51	68,159	35,783	###	###	###
2012-Feb-14 Tue	0.525	0.55	0.525	0.525			77.2	77.2	0.0
2012-Feb-13 Mon	0.485	0.52	0.48	0.52			###	###	0.0
2012-Feb-10 Fri	###	0.5	0.48	0.485	93,549	###	17.1	17.1	0.0
2012-Feb-09 Thu	0.5	0.5	0.49	0.49			###	###	###
2012-Feb-08 Wed	0.5	0.52	0.49	###			###	###	0.0
2012-Feb-07 Tue	0.5	0.51	0.5	0.51	229,386	###	###	###	###
2012-Feb-06 Mon	0.525	0.525	0.5	0.5	425,641	218,141	6.4	6.4	0.0
2012-Feb-03 Fri	0.53	###	0.52	0.525			###	###	0.0
2012-Feb-02 Thu	0.56	0.56	0.54	0.54	194,620	107,041	8.9	8.9	0.0
2012-Feb-01 Wed	###	0.575	0.56	0.56	31,885	###	28.1	28.1	###
2012-Jan-31 Tue	0.57	0.575	###	###			###	###	0.0
2012-Jan-30 Mon	0.575	0.575	###	###	37,288	10,720	###	###	0.0
2012-Jan-27 Fri	0.575	0.58	0.575	0.575			66.5	66.5	###
2012-Jan-25 Wed	0.575	0.575	0.575	0.575	47,749	27,455	###	###	###
2012-Jan-24 Tue	###	0.58	###	0.575			###	###	###
2012-Jan-23 Mon	0.575	0.58	###	###			17.4	17.4	0.0
2012-Jan-20 Fri	0.57	0.58	0.56	0.575	48,140	###	###	###	###
2012-Jan-19 Thu	0.575	0.575	0.57	0.57			29.7	29.7	###
2012-Jan-18 Wed	0.575	0.58	0.575	0.58	57,026	###	76.9	76.9	###
2012-Jan-17 Tue	0.58	0.585	0.575	0.58	491,057	###	###	###	###
2012-Jan-16 Mon	0.58	0.58	0.575	0.58	5,327	3,076	76.2	76.2	###
2012-Jan-13 Fri	###	###	0.58	0.58	116,475	33,777	###	###	###
2012-Jan-12 Thu	0.57	###	0.57	0.58	92,971	###	###	###	###
2012-Jan-11 Wed	0.57	0.575	0.57	0.575	19,958	11,425	###	###	###
2012-Jan-10 Tue	0.57	0.575	0.57	0.57	32,475	###	66.5	66.5	###
2012-Jan-09 Mon	###	###	0.56	###			4.3	4.3	0.0
2012-Jan-06 Fri	0.58	###	0.575	###	94,288	###	95.7	95.7	0.0
2012-Jan-05 Thu	0.56	0.58	0.56	0.57			86.3	86.3	###
2012-Jan-04 Wed	0.57	0.59	0.56	0.56	92,351	###	###	###	###
2012-Jan-03 Tue	0.57	0.58	###	0.58	53,250	15,442	###	###	###
2011-Dec-30 Fri	0.56	0.57	0.56	###	451,986	255,372	79.3	79.3	0.0
2011-Dec-29 Thu	0.56	0.56	0.555	0.56	1,434,176	799,553	75.4	75.4	###
2011-Dec-28 Wed	###	###	0.56	0.56			3.2	3.2	###
2011-Dec-23 Fri	###	###	0.59	###			###	###	0.0
2011-Dec-22 Thu	###	###	###	###	114,826	0	77.7	77.7	0.0
2011-Dec-21 Wed	###	0.625	###	###	438,670	137,084	###	###	0.0
2011-Dec-20 Tue	###	0.655	###	###	270,754	88,671	###	###	0.0
2011-Dec-19 Mon	0.71	0.73	###	###	289,656	105,724	###	###	0.0
2011-Dec-16 Fri	0.79	0.79	0.745	0.745	180,742	###	###	###	###
2011-Dec-15 Thu	0.79	###	0.785	0.79			77.4	77.4	###
2011-Dec-14 Wed	0.78	0.825	0.77	0.82			94.9	94.9	0.1
2011-Dec-13 Tue	0.83	0.83	0.75	0.775			3.0	3.0	0.1
2011-Dec-12 Mon	0.86	0.86	###	###	408,270	175,556	14.3	14.3	0.0
2011-Dec-09 Fri	0.875	0.875	0.85	0.85	86,646	###	10.8	10.8	###
2011-Dec-08 Thu	0.89	0.89	0.855	0.88			25.7	25.7	0.1
2011-Dec-07 Wed	0.89	###	0.88	0.89	50,388	22,170	70.5	70.5	###
2011-Dec-06 Tue	###	###	0.89	0.89			###	###	###
2011-Dec-05 Mon	0.85	###	0.85	###	138,527	58,873	###	###	0.0
2011-Dec-02 Fri	0.845	0.86	0.845	0.86	336,871	287,182	###	###	###
2011-Dec-01 Thu	0.84	0.86	0.84	0.85	407,540	###	81.2	81.2	###
2011-Nov-30 Wed	0.82	0.875	0.81	0.85			###	###	###
2011-Nov-29 Tue	0.845	0.85	###	0.84			###	###	###
2011-Nov-28 Mon	0.86	###	0.83	0.845			16.8	16.8	###
2011-Nov-25 Fri	###	###	0.845	0.86			###	###	###
2011-Nov-24 Thu	0.945	0.945	###	###	170,650	###	10.3	10.3	0.0
2011-Nov-23 Wed	###	###	###	0.945			41.0	41.0	0.1
2011-Nov-22 Tue	###	###	###	###			###	###	0.0
2011-Nov-21 Mon	0.985	###	###	###			###	###	0.0
2011-Nov-04 Fri	###	###	###	###	1,884,989	0	###	###	0.0
2011-Nov-03 Thu	###	###	###	###	3,842,757	0	###	###	0.0
2011-Nov-02 Wed	###	###	###	###	10,374,357	0	68.4	68.4	0.0
2011-Nov-01 Tue	###	###	###	###			###	###	0.0
2011-Oct-31 Mon	###	###	###	###	1,561,185	0	94.6	94.6	0.0
2011-Oct-28 Fri	###	###	###	###	5,413,541	0	###	###	0.0
2011-Oct-27 Thu	###	###	###	###	1,700,020	0	59.8	59.8	0.0
2011-Oct-26 Wed	###	###	###	###	3,274,745	0	###	###	0.0
2011-Oct-25 Tue	###	###	###	###			###	###	0.0
2011-Oct-24 Mon	###	###	###	###			###	###	0.0
2011-Oct-21 Fri	###	###	###	###	1,942,181	0	6.2	6.2	0.0
2011-Oct-20 Thu	###	###	###	###	210,945	0	9.9	9.9	0.0
2011-Oct-19 Wed	###	###	###	###	1,694,550	0	###	###	0.0
2011-Oct-18 Tue	###	###	###	###			2.7	2.7	0.0
2011-Oct-17 Mon	###	0.125	###	0.125	5,029,286	###	96.9	96.9	0.0
2011-Oct-14 Fri	###	###	###	###			71.1	71.1	0.0
2011-Oct-13 Thu	###	###	###	###			72.4	72.4	0.0
2011-Oct-12 Wed	###	###	###	###			6.6	6.6	0.0
2011-Oct-11 Tue	###	###	###	###	4,400,756	0	###	###	0.0
2011-Oct-10 Mon	###	###	###	###	1,136,245	0	###	###	0.0
2011-Oct-07 Fri	###	###	###	###			54.7	54.7	0.0
2011-Oct-06 Thu	###	###	###	###			13.3	13.3	0.0
2011-Oct-05 Wed	###	###	###	###	506,788	0	12.5	12.5	0.0
2011-Oct-04 Tue	###	###	###	###	567,577	0	86.5	86.5	0.0
2011-Oct-03 Mon	###	###	###	###	331,520	0	###	###	0.0
2011-Sep-30 Fri	###	###	###	###			###	###	0.0
2011-Sep-29 Thu	###	###	###	###			###	###	0.0
2011-Sep-28 Wed	###	###	###	###			77.7	77.7	0.0
2011-Sep-27 Tue	###	###	###	###	546,677	0	###	###	0.0
2011-Sep-26 Mon	###	###	0.087	###			###	###	0.0
2011-Sep-23 Fri	###	###	###	###	1,454,150	0	###	###	0.0
2011-Sep-22 Thu	###	###	###	###	1,071,780	0	96.0	96.0	0.0
2011-Sep-21 Wed	###	###	###	###	436,670	0	7.6	7.6	0.0
2011-Sep-20 Tue	###	###	###	###			96.4	96.4	0.0
2011-Sep-19 Mon	###	###	###	###	1,053,022	0	10.0	10.0	0.0
2011-Sep-16 Fri	###	###	###	###			94.3	94.3	0.0
2011-Sep-15 Thu	###	###	###	###			###	###	0.0
2011-Sep-14 Wed	###	###	###	###	1,039,575	0	86.5	86.5	0.0
2011-Sep-13 Tue	###	###	###	###	2,020,840	0	###	###	0.0
2011-Sep-12 Mon	###	###	###	###			98.6	98.6	0.0
2011-Sep-09 Fri	###	###	###	###	2,217,347	0	10.7	10.7	0.0
2011-Sep-08 Thu	###	###	###	###	1,195,648	0	###	###	0.0
2011-Sep-07 Wed	###	###	###	###	1,229,626	0	###	###	0.0
2011-Sep-06 Tue	###	###	###	###	3,201,845	0	76.5	76.5	0.0
2011-Sep-05 Mon	###	###	###	###	4,640,858	0	###	###	0.0
2011-Sep-02 Fri	###	###	###	###			###	###	0.0
2011-Sep-01 Thu	###	###	###	###	8,388,383	0	###	###	0.0
2011-Aug-31 Wed	###	###	###	###	2,936,043	0	###	###	0.0
2011-Aug-30 Tue	###	###	###	###	4,927,955	0	###	###	0.0
2011-Aug-29 Mon	###	0.125	###	###	3,508,058	219,253	###	###	0.0
2011-Aug-26 Fri	###	###	###	###			91.4	91.4	0.0
2011-Aug-25 Thu	###	0.125	###	###	1,303,170	81,448	8.8	8.8	0.0
2011-Aug-24 Wed	0.125	###	###	###	3,153,651	0	###	###	0.0
2011-Aug-23 Tue	0.125	0.125	###	###	1,516,674	###	7.3	7.3	0.0
2011-Aug-22 Mon	0.125	0.125	###	###	443,324	###	11.1	11.1	0.0
2011-Aug-19 Fri	0.125	###	###	###	3,366,827	0	13.3	13.3	0.0
2011-Aug-18 Thu	###	###	0.125	###	730,254	45,640	81.6	81.6	0.0
2011-Aug-17 Wed	0.125	###	0.125	###			88.8	88.8	0.0
2011-Aug-16 Tue	###	###	0.125	0.125			###	###	0.0
2011-Aug-15 Mon	###	###	0.125	0.125			###	###	0.0
2011-Aug-12 Fri	0.125	###	###	0.125			###	###	0.0
2011-Aug-11 Thu	###	0.125	###	###	8,868,742	###	###	###	0.0
2011-Aug-10 Wed	###	###	0.125	0.125	4,869,541	304,346	###	###	0.0
2011-Aug-09 Tue	###	###	###	0.125			###	###	0.0
2011-Aug-08 Mon	###	###	###	###	7,889,175	0	###	###	0.0
2011-Aug-05 Fri	###	0.145	###	0.145	6,655,444	###	95.6	95.6	###
2011-Aug-04 Thu	0.145	###	###	###	6,448,587	0	###	###	0.0
2011-Aug-03 Wed	0.145	###	###	###	6,268,827	0	13.2	13.2	0.0
2011-Aug-02 Tue	###	###	0.145	0.145			11.3	11.3	###
2011-Aug-01 Mon	###	0.155	0.145	###			###	###	0.0
2011-Jul-29 Fri	0.155	###	0.145	###			13.4	13.4	0.0
2011-Jul-28 Thu	###	###	0.155	0.155			4.6	4.6	###
2011-Jul-27 Wed	###	###	0.155	###	6,536,242	506,558	###	###	0.0
2011-Jul-26 Tue	###	0.175	0.155	###	16,755,343	###	###	###	0.0
2011-Jul-25 Mon	###	###	0.155	###			92.3	92.3	0.0
2011-Jul-22 Fri	0.145	###	0.145	0.155			94.8	94.8	###
2011-Jul-21 Thu	0.145	###	0.145	0.145	837,670	###	###	###	###
2011-Jul-20 Wed	0.145	###	###	0.145			###	###	###
2011-Jul-19 Tue	###	###	0.145	0.145			###	###	###
2011-Jul-18 Mon	###	###	0.145	###			###	###	0.0
2011-Jul-15 Fri	###	0.155	0.145	0.145			12.4	12.4	###
2011-Jul-14 Thu	###	###	0.145	###			75.4	75.4	0.0
2011-Jul-13 Wed	###	0.155	0.145	###	3,341,452	###	###	###	0.0
2011-Jul-12 Tue	###	###	0.145	###			###	###	0.0
2011-Jul-11 Mon	###	###	###	###	4,114,281	0	###	###	0.0
2011-Jul-08 Fri	###	0.175	0.155	###	6,980,279	1,151,746	###	###	0.0
2011-Jul-07 Thu	###	0.155	0.145	0.155	5,028,728	###	###	###	###
2011-Jul-06 Wed	0.145	0.155	0.145	0.145	4,175,286	###	###	###	###
2011-Jul-05 Tue	0.145	0.145	###	0.145	1,776,186	128,773	74.8	74.8	###
2011-Jul-04 Mon	0.145	###	###	0.145			###	###	###
2011-Jul-01 Fri	###	0.145	###	###	1,002,753	###	67.0	67.0	0.0
2011-Jun-30 Thu	###	0.145	###	###	6,265,683	###	###	###	0.0
2011-Jun-29 Wed	###	###	###	###			89.2	89.2	0.0
2011-Jun-28 Tue	###	###	###	###			13.0	13.0	0.0
2011-Jun-27 Mon	0.145	0.145	###	###	2,079,240	150,744	###	###	0.0
2011-Jun-24 Fri	0.145	0.145	###	###	1,324,726	96,042	###	###	0.0
2011-Jun-23 Thu	0.145	0.145	###	###	1,015,083	###	###	###	0.0
2011-Jun-22 Wed	###	0.145	###	0.145	3,344,759	###	###	###	###
2011-Jun-21 Tue	###	0.145	###	###	2,309,021	###	71.0	71.0	0.0
2011-Jun-20 Mon	0.145	###	###	###	5,491,048	0	###	###	0.0
2011-Jun-17 Fri	###	###	###	###			1.4	1.4	0.0
2011-Jun-16 Thu	###	###	###	###	0				0.0
2011-Jun-15 Wed	###	###	###	###	0				0.0
2011-Jun-14 Tue	###	###	###	###	0				0.0
2011-Jun-10 Fri	###	###	###	###	3,212,746	0	73.9	73.9	0.0
2011-Jun-09 Thu	###	###	###	###			###	###	0.0
2011-Jun-08 Wed	0.21	0.21	###	###			###	###	0.0
2011-Jun-07 Tue	0.22	0.22	###	###			4.7	4.7	0.0
2011-Jun-06 Mon	0.23	0.23	0.22	0.22			9.8	9.8	0.0
2011-Jun-03 Fri	0.225	###	0.225	0.225	500,170	###	73.8	73.8	###
2011-Jun-02 Thu	0.24	0.24	0.225	0.225			###	###	###
2011-Jun-01 Wed	0.24	0.245	0.24	0.245	409,547	###	86.8	86.8	0.0
2011-May-31 Tue	0.25	0.255	###	###	4,883,180	###	###	###	0.0
2011-May-30 Mon	0.26	0.26	0.24	0.245			5.7	5.7	0.0
2011-May-27 Fri	0.26	0.26	0.25	0.26			###	###	0.0
2011-May-26 Thu	0.255	0.26	0.25	0.255			###	###	0.0
2011-May-25 Wed	0.25	0.255	0.245	0.25			82.4	82.4	0.0
2011-May-24 Tue	0.26	###	0.25	0.25	1,090,052	136,256	###	###	0.0
2011-May-23 Mon	###	0.27	0.26	###	2,722,874	###	###	###	0.0
2011-May-20 Fri	0.25	0.27	0.25	###	3,856,041	1,002,570	###	###	0.0
2011-May-19 Thu	0.245	0.245	0.24	0.24	3,024,124	733,350	15.0	15.0	0.0
2011-May-18 Wed	0.24	0.245	###	0.24	2,236,685	###	###	###	0.0
2011-May-17 Tue	0.24	0.245	0.23	0.24	5,034,228	1,195,629	68.1	68.1	0.0
2011-May-16 Mon	###	###	0.24	0.24	3,090,220	370,826	3.1	3.1	0.0
2011-May-13 Fri	###	0.27	0.26	0.26			###	###	0.0
2011-May-12 Thu	###	0.27	0.26	###			75.6	75.6	0.0
2011-May-11 Wed	###	0.28	###	0.27	4,527,578	###	###	###	###
2011-May-10 Tue	###	###	0.26	###			1.2	1.2	0.0
2011-May-09 Mon	0.245	###	0.24	0.285			99.1	99.1	###
2011-May-06 Fri	###	###	###	0.23	3,779,185	0	###	###	###
2011-May-05 Thu	0.21	0.225	0.21	###			80.4	80.4	0.0
2011-May-04 Wed	0.225	0.23	###	0.21			###	###	###
2011-May-03 Tue	0.21	0.245	###	0.225			97.6	97.6	###
2011-May-02 Mon	###	###	###	###	7,807,342	0	###	###	0.0
2011-Apr-29 Fri	###	0.2	###	###			82.9	82.9	0.0
2011-Apr-28 Thu	0.2	###	###	0.2	7,925,581	0	###	###	0.0
2011-Apr-27 Wed	###	###	0.2	###			###	###	0.0
2011-Apr-21 Thu	0.255	0.255	0.23	0.24	5,443,686	###	3.6	3.6	0.0
2011-Apr-20 Wed	0.255	0.27	0.25	0.25			###	###	0.0
2011-Apr-19 Tue	0.255	###	0.255	0.26			89.8	89.8	0.0
2011-Apr-18 Mon	0.275	0.28	0.26	0.26	4,547,357	1,227,786	6.4	6.4	0.0
2011-Apr-15 Fri	0.285	0.29	0.27	0.275			###	###	###
2011-Apr-14 Thu	###	###	0.28	###	23,821,429	###	12.1	12.1	0.0
2011-Apr-13 Wed	0.255	0.29	0.255	0.29			98.9	98.9	###
2011-Apr-12 Tue	0.28	###	0.24	0.245			###	###	0.0
2011-Apr-11 Mon	0.925	0.925	0.925	0.925	0				###
2011-Apr-08 Fri	0.925	0.925	0.925	0.925	0				###
2011-Apr-07 Thu	0.925	0.925	0.925	0.925	0				###
2011-Apr-06 Wed	0.925	0.925	0.925	0.925	0				###
2011-Apr-05 Tue	0.925	0.925	0.925	0.925	0				###
2011-Apr-04 Mon	0.925	0.925	0.925	0.925	0				###
2011-Apr-01 Fri	0.925	0.925	0.925	0.925	0				###
2011-Mar-31 Thu	0.925	0.925	0.925	0.925	0				###
2011-Mar-30 Wed	0.925	0.925	0.925	0.925	0				###
2011-Mar-29 Tue	0.925	0.925	0.925	0.925	0				###
2011-Mar-28 Mon	0.925	0.925	0.925	0.925	0				###
2011-Mar-25 Fri	0.925	0.925	0.925	0.925	0				###
2011-Mar-24 Thu	0.925	0.925	0.925	0.925	0				###
2011-Mar-23 Wed	0.925	0.925	0.925	0.925	0				###
2011-Mar-22 Tue	0.925	0.925	0.925	0.925	0				###
2011-Mar-21 Mon	0.925	0.925	0.925	0.925	0				###
2011-Mar-18 Fri	0.925	0.925	0.925	0.925	0				###
2011-Mar-17 Thu	0.925	0.925	0.925	0.925	0				###
2011-Mar-16 Wed	0.925	0.925	0.925	0.925	0				###
2011-Mar-15 Tue	0.925	0.925	0.925	0.925	0				###
2011-Mar-14 Mon	0.925	0.925	0.925	0.925	0				###
2011-Mar-11 Fri	0.925	0.925	0.925	0.925	0				###
2011-Mar-10 Thu	0.925	0.925	0.925	0.925	0				###
2011-Mar-09 Wed	0.925	0.925	0.925	0.925	0				###
2011-Mar-08 Tue	0.925	0.925	0.925	0.925	0				###
2011-Mar-07 Mon	0.925	0.925	0.925	0.925	0				###
2011-Mar-04 Fri	0.925	0.925	0.925	0.925	0				###
2011-Mar-03 Thu	0.925	0.925	0.925	0.925	0				###
2011-Mar-02 Wed	0.925	0.925	0.925	0.925	0				###
2011-Mar-01 Tue	0.925	0.925	0.925	0.925	0				###
2011-Feb-28 Mon	0.925	0.925	0.925	0.925	0				###
2011-Feb-25 Fri	0.925	0.925	0.925	0.925	0				###
2011-Feb-24 Thu	0.925	0.925	0.925	0.925	0				###
2011-Feb-23 Wed	0.925	0.925	0.925	0.925	0				###
2011-Feb-22 Tue	0.925	0.925	0.925	0.925	0				###
2011-Feb-21 Mon	0.925	0.925	0.925	0.925	0				###
2011-Feb-18 Fri	0.925	0.925	0.925	0.925	0				###
2011-Feb-17 Thu	0.925	0.925	0.925	0.925	0				###
2011-Feb-16 Wed	0.925	0.925	0.925	0.925	0				###
2011-Feb-15 Tue	###	###	0.925	0.925			###	###	###
2011-Feb-14 Mon	###	###	###	###			###	###	0.0
2011-Feb-11 Fri	###	###	0.925	0.925	1,888,059	873,227	8.2	8.2	###
2011-Feb-10 Thu	###	###	###	###	1,968,583	0	18.7	18.7	0.0
2011-Feb-09 Wed	###	1	###	###	1,918,557	959,278	17.4	17.4	0.0
2011-Feb-08 Tue	###	###	0.985	###			23.0	23.0	0.0
2011-Feb-07 Mon	1	###	0.985	1			###	###	###
2011-Feb-04 Fri	1	###	###	###			26.6	26.6	0.0
2011-Feb-03 Thu	1	###	###	###	1,436,147	0	###	###	0.0
2011-Feb-02 Wed	###	1.025	###	1	1,154,279	###	18.8	18.8	###
2011-Feb-01 Tue	1.025	###	###	###			25.2	25.2	0.0
2011-Jan-31 Mon	###	###	###	1.025	1,367,082	0	###	###	###
2011-Jan-28 Fri	1.055	###	###	###	1,201,043	0	###	###	0.0
2011-Jan-27 Thu	###	1.075	###	###	1,459,079	784,254	77.3	77.3	0.0
2011-Jan-25 Tue	###	1.045	###	###			87.4	87.4	0.0
2011-Jan-24 Mon	###	1.025	###	###	740,485	###	###	###	0.0
2011-Jan-21 Fri	###	###	###	###			###	###	0.0
2011-Jan-20 Thu	###	###	1.025	###	1,676,470	###	75.0	75.0	0.0
2011-Jan-19 Wed	###	###	###	###			28.1	28.1	0.0
2011-Jan-18 Tue	###	###	###	1.025	1,110,922	0	###	###	###
2011-Jan-17 Mon	###	1.055	###	###			17.9	17.9	0.0
2011-Jan-14 Fri	###	###	###	###	2,225,976	0	74.0	74.0	0.0
2011-Jan-13 Thu	###	###	###	###	2,083,785	0	###	###	0.0
2011-Jan-12 Wed	0.975	0.975	###	0.975			###	###	###
2011-Jan-11 Tue	###	0.975	###	###			###	###	0.0
2011-Jan-10 Mon	0.955	###	###	###			77.1	77.1	0.0
2011-Jan-07 Fri	0.945	###	0.945	###			###	###	0.0
2011-Jan-06 Thu	###	0.945	###	0.945	1,657,343	###	75.1	75.1	0.1
2011-Jan-05 Wed	###	###	###	###			###	###	0.0
2011-Jan-04 Tue	###	###	###	###			25.3	25.3	0.0
2010-Dec-31 Fri	###	###	0.955	0.955			15.3	15.3	0.1
2010-Dec-30 Thu	###	###	0.955	###			###	###	0.0
2010-Dec-29 Wed	###	0.955	0.945	###	912,950	###	66.5	66.5	0.0
2010-Dec-24 Fri	###	###	0.925	###			74.9	74.9	0.0
2010-Dec-23 Thu	###	###	0.925	0.925	2,634,521	###	###	###	###
2010-Dec-22 Wed	0.945	0.945	###	###	3,038,671	1,435,772	###	###	0.0
2010-Dec-21 Tue	###	###	###	###	2,043,750	0	12.5	12.5	0.0
2010-Dec-20 Mon	###	###	###	###	1,381,650	0	###	###	0.0
2010-Dec-17 Fri	###	###	0.985	1			###	###	###
2010-Dec-16 Thu	1	###	###	###			###	###	0.0
2010-Dec-15 Wed	###	###	###	1	1,161,955	0	###	###	###
2010-Dec-14 Tue	1.025	1.025	###	###	1,225,281	627,956	###	###	0.0
2010-Dec-13 Mon	###	###	###	###	2,295,049	0	###	###	0.0
2010-Dec-10 Fri	###	###	###	1.025			###	###	###
2010-Dec-09 Thu	0.975	###	0.955	0.955			15.4	15.4	0.1
2010-Dec-08 Wed	###	###	###	###	3,819,640	0	###	###	0.0
2010-Dec-07 Tue	###	###	0.89	0.925	6,892,480	3,067,153	6.0	6.0	###
2010-Dec-06 Mon	###	###	###	###	3,139,581	0	###	###	0.0
2010-Dec-03 Fri	###	###	0.975	###			###	###	0.0
2010-Dec-02 Thu	###	###	###	1	4,238,356	0	###	###	###
2010-Dec-01 Wed	###	###	###	1.045	1,519,621	0	8.0	8.0	0.1
2010-Nov-30 Tue	###	###	1.085	###			###	###	0.0
2010-Nov-29 Mon	1.085	###	###	###	1,515,623	0	72.8	72.8	0.0
2010-Nov-26 Fri	###	###	1.075	###	2,021,286	1,086,441	14.5	14.5	0.0
2010-Nov-25 Thu	1.155	###	###	1.125			###	###	###
2010-Nov-24 Wed	###	1.185	###	1.155			14.0	14.0	0.1
2010-Nov-23 Tue	1.2	1.2	###	###	497,724	###	30.8	30.8	0.0
2010-Nov-22 Mon	1.2	###	1.185	###			31.4	31.4	0.0
2010-Nov-19 Fri	###	1.21	###	###	838,850	###	###	###	0.0
2010-Nov-18 Thu	###	###	###	###			65.2	65.2	0.0
2010-Nov-17 Wed	###	1.21	###	1.185	721,241	436,350	###	###	0.1
2010-Nov-16 Tue	###	1.22	###	1.21	630,753	384,759	75.7	75.7	###
2010-Nov-15 Mon	1.21	1.23	###	###	890,858	547,877	33.4	33.4	0.0
2010-Nov-12 Fri	1.185	###	###	1.185			###	###	0.1
2010-Nov-11 Thu	1.225	1.23	1.175	###	2,438,777	2,932,629	###	###	0.0
2010-Nov-10 Wed	1.25	1.255	1.22	1.225	803,274	994,051	23.5	23.5	0.1
2010-Nov-09 Tue	1.21	1.26	1.21	1.24	1,736,046	###	85.3	85.3	0.1
2010-Nov-08 Mon	1.24	1.24	###	###			16.8	16.8	0.0
2010-Nov-05 Fri	1.275	1.28	###	1.23			11.9	11.9	0.1
2010-Nov-04 Thu	1.28	###	###	1.275			31.2	31.2	###
2010-Nov-03 Wed	1.29	###	1.28	1.28			###	###	###
2010-Nov-02 Tue	###	###	1.27	###			###	###	0.0
2010-Nov-01 Mon	1.5	1.5	###	###			2.0	2.0	0.0
2010-Oct-29 Fri	1.54	1.56	1.54	1.55	1,023,382	1,586,242	###	###	###
2010-Oct-28 Thu	1.53	1.55	1.52	1.55			76.7	76.7	###
2010-Oct-27 Wed	1.53	1.545	1.52	1.53			77.8	77.8	###
2010-Oct-26 Tue	1.525	1.53	1.52	1.53			73.6	73.6	###
2010-Oct-25 Mon	1.54	1.54	###	1.525			23.0	23.0	0.1
2010-Oct-22 Fri	1.52	1.54	###	1.54			76.8	76.8	###
2010-Oct-21 Thu	1.53	###	1.51	1.51	289,842	###	23.2	23.2	0.1
2010-Oct-20 Wed	1.52	1.525	1.485	###			###	###	0.0
2010-Oct-19 Tue	1.525	###	1.525	1.53	504,220	###	73.5	73.5	###
2010-Oct-18 Mon	1.52	###	1.52	1.525			77.1	77.1	0.1
2010-Oct-15 Fri	1.53	###	1.52	###			67.1	67.1	0.0
2010-Oct-14 Thu	1.52	1.545	1.52	1.54			###	###	###
2010-Oct-13 Wed	1.54	1.555	###	###			21.6	21.6	0.0
2010-Oct-12 Tue	###	1.57	###	###	486,328	###	17.3	17.3	0.0
2010-Oct-11 Mon	###	###	###	###			19.8	19.8	0.0
2010-Oct-08 Fri	1.585	###	1.57	1.58			###	###	0.1
2010-Oct-07 Thu	1.57	###	1.57	###			86.7	86.7	0.0
2010-Oct-06 Wed	1.57	###	###	###			78.8	78.8	0.0
2010-Oct-05 Tue	1.575	###	1.525	1.57	478,747	365,044	###	###	0.1
2010-Oct-04 Mon	###	###	1.575	1.58	205,450	###	20.4	20.4	0.1
2010-Oct-01 Fri	1.59	###	1.585	###			###	###	0.0
2010-Sep-30 Thu	###	###	1.575	1.575	474,356	373,555	###	###	0.1
2010-Sep-29 Wed	###	###	1.585	###			33.4	33.4	0.0
2010-Sep-28 Tue	1.58	###	1.58	###	272,429	###	81.4	81.4	0.0
2010-Sep-27 Mon	###	###	1.58	###			###	###	0.0
2010-Sep-24 Fri	1.575	1.585	1.56	1.575	286,341	450,271	70.6	70.6	0.1
2010-Sep-23 Thu	1.59	1.59	1.575	1.58			###	###	0.1
2010-Sep-22 Wed	###	###	###	###	265,070	0	70.2	70.2	0.0
2010-Sep-21 Tue	###	###	1.59	###	372,985	296,523	###	###	0.0
2010-Sep-20 Mon	1.58	1.59	1.575	1.58	383,648	607,122	###	###	0.1
2010-Sep-17 Fri	1.585	###	1.585	###	461,943	366,089	66.6	66.6	0.0
2010-Sep-16 Thu	###	###	1.58	1.585			###	###	###
2010-Sep-15 Wed	1.58	###	1.58	1.585			68.1	68.1	###
2010-Sep-14 Tue	1.58	1.59	###	1.58			67.8	67.8	0.1
2010-Sep-13 Mon	1.56	1.585	1.56	1.575			74.6	74.6	0.1
2010-Sep-10 Fri	1.58	1.58	1.53	1.55	346,555	###	###	###	###
2010-Sep-09 Thu	1.525	1.545	1.525	1.545			###	###	###
2010-Sep-08 Wed	1.52	1.54	1.51	###	2,232,024	###	32.5	32.5	0.0
2010-Sep-07 Tue	1.5	###	1.5	1.52			81.7	81.7	0.1
2010-Sep-06 Mon	1.52	1.54	1.49	1.52			63.6	63.6	0.1
2010-Sep-03 Fri	###	1.52	###	###			93.2	93.2	0.0
2010-Sep-02 Thu	###	1.455	1.42	1.45			###	###	###
2010-Sep-01 Wed	1.4	1.445	1.4	1.41			64.6	64.6	###
2010-Aug-31 Tue	1.43	1.445	###	1.4			###	###	###
2010-Aug-30 Mon	1.42	###	1.42	1.45	967,959	687,250	###	###	###
2010-Aug-27 Fri	1.43	###	1.26	1.42	2,575,671	1,622,672	###	###	###
2010-Aug-26 Thu	###	###	1.43	1.44			###	###	0.1
2010-Aug-25 Wed	1.53	1.54	1.455	1.47	2,233,320	###	11.8	11.8	###
2010-Aug-24 Tue	1.55	###	1.55	1.59	649,388	503,275	89.8	89.8	###
2010-Aug-23 Mon	1.58	###	1.55	###	503,953	###	26.8	26.8	0.0
2010-Aug-20 Fri	1.58	1.59	1.56	1.58	586,772	###	###	###	0.1
2010-Aug-19 Thu	1.57	###	###	###			84.0	84.0	0.0
2010-Aug-18 Wed	1.54	1.555	1.53	1.545	440,749	679,855	###	###	###
2010-Aug-17 Tue	1.5	###	###	1.53			###	###	###
2010-Aug-16 Mon	1.45	###	1.45	1.5	546,987	###	###	###	0.1
2010-Aug-13 Fri	1.48	1.485	1.45	1.46			13.8	13.8	0.1
2010-Aug-12 Thu	###	1.51	1.47	1.47	827,822	1,233,454	16.3	16.3	###
2010-Aug-11 Wed	1.55	1.555	1.53	1.53	498,684	769,220	35.2	35.2	###
2010-Aug-10 Tue	1.56	###	1.55	1.55			38.4	38.4	###
2010-Aug-09 Mon	1.53	1.56	1.53	1.555	227,043	350,781	76.1	76.1	###
2010-Aug-06 Fri	###	1.55	1.53	1.55			###	###	###
2010-Aug-05 Thu	1.545	1.555	1.525	###	390,754	###	24.1	24.1	0.0
2010-Aug-04 Wed	1.55	1.555	1.52	1.525	440,070	###	19.1	19.1	0.1
2010-Aug-03 Tue	1.555	1.57	###	1.57			###	###	0.1
2010-Aug-02 Mon	###	1.55	1.52	1.53	850,543	1,305,583	22.8	22.8	###
2010-Jul-30 Fri	1.545	1.555	1.53	1.53	435,874	###	###	###	###
2010-Jul-29 Thu	1.57	1.57	1.54	1.54			###	###	###
2010-Jul-28 Wed	1.545	1.575	###	1.57	398,073	313,482	79.5	79.5	0.1
2010-Jul-27 Tue	1.54	1.55	###	1.545			76.1	76.1	###
2010-Jul-26 Mon	1.53	1.54	1.52	1.53	344,527	527,126	70.4	70.4	###
2010-Jul-23 Fri	1.51	1.525	1.5	1.51			###	###	0.1
2010-Jul-22 Thu	1.485	###	1.45	1.475			###	###	0.1
2010-Jul-21 Wed	1.525	1.545	1.485	1.485			11.0	11.0	###
2010-Jul-20 Tue	1.47	1.53	###	1.53			###	###	###
2010-Jul-19 Mon	1.48	1.48	1.47	1.47			29.3	29.3	###
2010-Jul-16 Fri	1.475	1.49	1.47	1.48			###	###	0.1
2010-Jul-15 Thu	1.48	1.48	1.455	1.48			###	###	0.1
2010-Jul-14 Wed	1.44	1.475	1.44	1.475	383,682	###	###	###	0.1
2010-Jul-13 Tue	1.43	1.445	1.41	1.42	319,888	456,640	###	###	###
2010-Jul-12 Mon	1.425	###	1.425	1.44	521,123	###	###	###	0.1
2010-Jul-09 Fri	###	1.42	###	1.42			67.6	67.6	###
2010-Jul-08 Thu	1.41	1.43	1.4	###	703,841	###	###	###	0.0
2010-Jul-07 Wed	1.41	###	###	1.385			22.8	22.8	0.1
2010-Jul-06 Tue	###	1.41	###	1.41	454,642	320,522	###	###	###
2010-Jul-05 Mon	1.4	1.41	###	###			###	###	0.0
2010-Jul-02 Fri	###	1.4	###	1.4	414,422	###	###	###	###
2010-Jul-01 Thu	1.375	###	###	###			###	###	0.0
2010-Jun-30 Wed	###	1.385	###	1.375	892,751	###	30.3	30.3	0.1
2010-Jun-29 Tue	1.43	1.44	###	###	268,679	193,448	29.3	29.3	0.0
2010-Jun-28 Mon	###	1.475	1.425	###	465,025	674,286	###	###	0.0
2010-Jun-25 Fri	1.475	1.485	1.46	1.46			###	###	0.1
2010-Jun-24 Thu	1.5	1.5	1.48	###	519,556	###	37.9	37.9	0.0
2010-Jun-23 Wed	1.49	###	1.47	1.47	762,143	560,175	###	###	###
2010-Jun-22 Tue	1.5	1.5	1.475	1.5	736,129	###	76.8	76.8	0.1
2010-Jun-21 Mon	1.5	###	###	###	995,524	0	###	###	0.0
2010-Jun-18 Fri	1.52	1.52	1.47	1.47			###	###	###
2010-Jun-17 Thu	1.53	1.53	1.48	1.49			###	###	###
2010-Jun-16 Wed	1.44	1.525	1.44	1.525			94.3	94.3	0.1
2010-Jun-15 Tue	1.44	###	1.43	###			33.7	33.7	0.0
2010-Jun-11 Fri	1.42	1.445	###	1.44	1,392,385	###	###	###	0.1
2010-Jun-10 Thu	1.4	###	###	###			###	###	0.0
2010-Jun-09 Wed	1.4	1.41	1.385	###	931,927	###	###	###	0.0
2010-Jun-08 Tue	###	###	1.385	###	558,682	386,887	###	###	0.0
2010-Jun-07 Mon	1.41	1.41	1.385	###	629,754	880,081	###	###	0.0
2010-Jun-04 Fri	1.46	1.47	1.42	1.425	505,282	###	15.4	15.4	###
2010-Jun-03 Thu	###	1.48	###	1.46	612,129	452,975	27.3	27.3	0.1
2010-Jun-02 Wed	1.47	1.485	1.45	1.45	997,623	###	###	###	###
2010-Jun-01 Tue	1.48	###	1.46	###			###	###	0.0
2010-May-31 Mon	1.45	1.49	1.43	1.48			83.9	83.9	0.1
2010-May-28 Fri	1.4	1.46	1.4	1.46	824,542	###	89.5	89.5	0.1
2010-May-27 Thu	1.4	###	###	###			###	###	0.0
2010-May-26 Wed	###	1.44	###	1.385			16.1	16.1	0.1
2010-May-25 Tue	1.45	1.48	1.4	###	750,852	1,081,226	###	###	0.0
2010-May-24 Mon	1.47	1.485	1.41	1.455	1,026,151	1,485,353	22.5	22.5	###
2010-May-21 Fri	1.42	1.46	###	1.46	2,132,622	###	71.9	71.9	0.1
2010-May-20 Thu	1.49	1.5	1.47	1.48			###	###	0.1
2010-May-19 Wed	1.51	###	1.45	1.48	1,367,880	###	###	###	0.1
2010-May-18 Tue	1.555	1.555	1.52	1.52			###	###	0.1
2010-May-17 Mon	1.575	1.58	1.545	1.56	1,581,543	###	###	###	###
2010-May-14 Fri	###	###	1.585	###	1,054,624	835,789	###	###	0.0
2010-May-13 Thu	###	###	1.59	###	850,558	###	###	###	0.0
2010-May-12 Wed	###	###	###	###			###	###	0.0
2010-May-11 Tue	1.56	###	1.555	###			###	###	0.0
2010-May-10 Mon	###	###	###	1.52	1,458,480	0	15.2	15.2	0.1
2010-May-07 Fri	1.555	1.57	1.48	1.53			###	###	###
2010-May-06 Thu	###	###	###	###	1,362,086	0	###	###	0.0
2010-May-05 Wed	###	1.675	1.56	###			###	###	0.0
2010-May-04 Tue	###	###	1.575	###	4,691,644	###	98.0	98.0	0.0
2010-May-03 Mon	###	1.73	1.675	1.71	1,156,029	###	75.6	75.6	0.1
2010-Apr-30 Fri	1.7	1.725	###	1.725			83.9	83.9	###
2010-Apr-29 Thu	###	1.71	1.59	###	2,962,682	4,888,425	###	###	0.0
2010-Apr-28 Wed	1.545	1.59	1.53	1.58	1,446,486	###	84.0	84.0	0.1
2010-Apr-27 Tue	###	1.575	1.56	1.56	735,349	1,152,659	37.7	37.7	###
2010-Apr-23 Fri	1.545	1.56	1.54	1.545			###	###	###
2010-Apr-22 Thu	1.575	1.575	###	1.545			21.5	21.5	###
2010-Apr-21 Wed	1.57	1.585	1.55	1.57	1,138,970	###	###	###	0.1
2010-Apr-20 Tue	1.555	1.56	1.54	1.55	672,976	###	32.1	32.1	###
2010-Apr-19 Mon	1.575	1.575	1.54	1.54	827,753	1,289,225	###	###	###
2010-Apr-16 Fri	###	###	1.58	###	1,384,484	1,093,742	###	###	0.0
2010-Apr-15 Thu	1.58	1.645	1.575	###			85.2	85.2	0.0
2010-Apr-14 Wed	###	###	1.555	1.56			15.8	15.8	###
2010-Apr-13 Tue	1.57	###	###	1.575			###	###	0.1
2010-Apr-12 Mon	1.545	1.575	1.545	###			###	###	0.0
2010-Apr-09 Fri	1.55	1.55	1.53	1.54	1,003,559	1,545,480	26.8	26.8	###
2010-Apr-08 Thu	1.53	1.55	1.525	1.55	2,728,055	4,194,384	###	###	###
2010-Apr-07 Wed	1.55	1.55	1.52	1.525	975,875	###	19.9	19.9	0.1
2010-Apr-06 Tue	1.555	1.57	1.53	1.53			20.8	20.8	###
2010-Apr-01 Thu	1.525	1.54	1.51	###			###	###	0.0
2010-Mar-31 Wed	1.55	1.55	1.51	1.525			###	###	0.1
2010-Mar-30 Tue	1.56	1.56	1.52	1.54			25.1	25.1	###
2010-Mar-29 Mon	1.575	1.58	1.555	###					0.0
2010-Mar-26 Fri	###	###	###	1.56			###	###	###
2010-Mar-25 Thu	1.585	1.59	###	###	2,118,074	###	11.1	11.1	0.0
2010-Mar-24 Wed	1.625	1.625	1.575	1.59			19.0	19.0	###
2010-Mar-23 Tue	###	1.625	###	###			###	###	0.0
2010-Mar-22 Mon	1.59	###	1.59	###	1,675,286	1,331,852	###	###	0.0
2010-Mar-19 Fri	###	###	1.57	1.585			###	###	###
2010-Mar-18 Thu	###	1.59	1.55	1.56	1,639,057	###	31.7	31.7	###
2010-Mar-17 Wed	###	###	1.56	###			###	###	0.0
2010-Mar-16 Tue	1.555	1.57	1.545	1.555	1,386,275	2,159,123	73.3	73.3	###
2010-Mar-15 Mon	1.58	###	1.555	1.56			###	###	###
2010-Mar-12 Fri	###	###	1.575	1.575			7.5	7.5	0.1
2010-Mar-11 Thu	###	###	###	###			8.1	8.1	0.0
2010-Mar-10 Wed	###	1.675	###	###			###	###	0.0
2010-Mar-09 Tue	###	###	###	###			27.2	27.2	0.0
2010-Mar-08 Mon	###	###	###	###	942,084	0	28.5	28.5	0.0
2010-Mar-05 Fri	1.645	###	###	###	1,416,588	0	16.5	16.5	0.0
2010-Mar-04 Thu	###	1.7	###	1.645	820,375	###	13.8	13.8	0.1
2010-Mar-03 Wed	###	###	1.675	1.685			30.4	30.4	###
2010-Mar-02 Tue	1.725	1.725	###	1.685	1,384,073	###	17.3	17.3	###
2010-Mar-01 Mon	1.755	1.78	1.73	1.755	683,050	1,198,752	###	###	0.1
2010-Feb-26 Fri	1.83	1.83	###	1.755			###	###	0.1
2010-Feb-25 Thu	1.87	1.87	1.81	1.83			###	###	###
2010-Feb-24 Wed	###	###	###	1.85	1,006,024	0	15.9	15.9	0.1
2010-Feb-23 Tue	###	###	###	1.89			88.9	88.9	###
2010-Feb-22 Mon	1.85	1.85	1.79	1.82			20.7	20.7	###
2010-Feb-19 Fri	###	###	1.845	1.845			###	###	###
2010-Feb-18 Thu	###	###	1.87	###			###	###	0.0
2010-Feb-17 Wed	1.87	###	1.855	###	984,782	913,385	###	###	0.0
2010-Feb-16 Tue	1.88	1.88	1.825	1.86			###	###	0.1
2010-Feb-15 Mon	###	1.89	1.78	1.845			###	###	###
2010-Feb-12 Fri	1.8	1.84	1.785	1.825	1,184,544	2,146,986	###	###	###
2010-Feb-11 Thu	1.76	1.8	1.75	###			62.0	62.0	0.0
2010-Feb-10 Wed	1.78	###	1.76	1.775	559,687	492,524	###	###	###
2010-Feb-09 Tue	###	1.8	###	1.75	1,082,359	974,123	###	###	0.1
2010-Feb-08 Mon	1.755	1.785	1.73	1.745	702,721	###	###	###	0.1
2010-Feb-05 Fri	1.81	1.81	1.72	1.755	861,888	###	18.9	18.9	0.1
2010-Feb-04 Thu	1.83	1.855	1.83	1.84	1,344,058	2,476,426	###	###	###
2010-Feb-03 Wed	1.84	1.875	1.81	1.84	428,655	###	71.3	71.3	###
2010-Feb-02 Tue	1.82	1.855	1.8	1.84			###	###	###
2010-Feb-01 Mon	###	1.855	1.785	1.81			###	###	###
2010-Jan-29 Fri	1.86	1.885	1.825	1.84	1,997,958	###	###	###	###
2010-Jan-28 Thu	1.8	###	1.8	1.89	2,462,620	2,216,358	###	###	###
2010-Jan-27 Wed	1.825	1.845	1.775	1.79			34.9	34.9	0.1
2010-Jan-25 Mon	1.855	1.89	1.73	1.84	1,219,241	2,206,826	###	###	###
2010-Jan-22 Fri	1.945	1.945	1.89	###	1,725,340	###	###	###	0.0
2010-Jan-21 Thu	###	###	###	1.975	1,250,874	0	37.4	37.4	###
2010-Jan-20 Wed	###	###	2	###	897,625	897,625	###	###	0.0
2010-Jan-19 Tue	###	###	1.975	2	1,121,974	1,107,949	###	###	0.1
2010-Jan-18 Mon	###	###	###	###	3,097,429	0	###	###	0.0
2010-Jan-15 Fri	###	###	###	###	1,251,749	0	###	###	0.0
2010-Jan-14 Thu	###	###	2	###	303,547	303,547	77.4	77.4	0.0
2010-Jan-13 Wed	2	###	1.975	###	565,073	###	###	###	0.0
2010-Jan-12 Tue	###	###	2	2	416,170	416,170	###	###	0.1
2010-Jan-11 Mon	###	###	2	###			29.2	29.2	0.0
2010-Jan-08 Fri	###	###	###	###			22.5	22.5	0.0
2010-Jan-07 Thu	###	###	###	###	741,746	0	###	###	0.0
2010-Jan-06 Wed	###	###	###	###			###	###	0.0
2010-Jan-05 Tue	###	###	1.925	1.975			65.4	65.4	###
2010-Jan-04 Mon	###	###	###	###			86.4	86.4	0.0
2009-Dec-31 Thu	1.89	###	1.885	###	130,920	###	###	###	0.0
2009-Dec-30 Wed	1.885	###	1.875	###	331,142	310,445	75.3	75.3	0.0
2009-Dec-29 Tue	1.845	1.885	1.845	1.885			###	###	0.1
2009-Dec-24 Thu	1.85	1.85	1.83	1.85	599,875	1,103,770	64.4	64.4	0.1
2009-Dec-23 Wed	1.85	1.86	1.8	1.82			16.7	16.7	###
2009-Dec-22 Tue	1.77	1.87	1.755	1.87			###	###	###
2009-Dec-21 Mon	1.74	1.77	###	1.77			###	###	###
2009-Dec-18 Fri	1.7	1.74	###	1.72			###	###	0.1
2009-Dec-17 Thu	1.74	1.74	###	1.7			###	###	###
2009-Dec-16 Wed	###	1.755	###	1.74	1,113,789	977,349	###	###	0.1
2009-Dec-15 Tue	1.625	###	1.625	1.655	846,775	###	###	###	0.1
2009-Dec-14 Mon	###	1.645	###	###	955,870	###	80.1	80.1	0.0
2009-Dec-11 Fri	###	###	1.585	###	1,275,446	###	12.9	12.9	0.0
2009-Dec-10 Thu	###	1.685	###	###	1,474,355	1,242,144	###	###	0.0
2009-Dec-09 Wed	###	###	1.655	###	1,682,157	1,391,984	34.1	34.1	0.0
2009-Dec-08 Tue	###	###	###	1.71	1,742,172	0	###	###	0.1
2009-Dec-07 Mon	###	1.725	1.645	###	1,060,745	1,787,355	25.1	25.1	0.0
2009-Dec-04 Fri	1.745	1.75	###	1.71	1,341,141	###	###	###	0.1
2009-Dec-03 Thu	1.74	1.75	1.685	1.74	1,051,143	###	###	###	0.1
2009-Dec-02 Wed	1.81	1.82	1.73	1.73			###	###	###
2009-Dec-01 Tue	1.77	1.82	1.755	1.785			75.8	75.8	0.1
2009-Nov-30 Mon	1.775	1.78	1.52	1.75	1,701,474	###	20.3	20.3	0.1
2009-Nov-27 Fri	###	1.825	1.755	1.78	1,496,178	2,678,158	###	###	0.1
2009-Nov-26 Thu	1.87	1.88	1.855	1.87	490,286	###	73.8	73.8	###
2009-Nov-25 Wed	###	###	1.86	1.87	3,082,946	###	24.9	24.9	###
2009-Nov-24 Tue	1.86	###	1.86	1.875	601,088	###	82.1	82.1	###
2009-Nov-23 Mon	1.855	1.88	###	1.86	300,578	282,543	###	###	0.1
2009-Nov-20 Fri	1.85	1.86	1.845	1.855			73.0	73.0	0.1
2009-Nov-19 Thu	1.875	1.875	###	###	487,948	457,451	34.9	34.9	0.0
2009-Nov-18 Wed	1.85	1.87	###	1.85			###	###	0.1
2009-Nov-17 Tue	1.86	1.89	1.81	1.82			###	###	###
2009-Nov-16 Mon	1.875	1.89	1.84	1.86			25.7	25.7	0.1
2009-Nov-13 Fri	1.87	1.88	###	1.855			###	###	0.1
2009-Nov-12 Thu	###	###	1.86	1.86	479,847	446,257	###	###	0.1
2009-Nov-11 Wed	###	###	1.88	###	609,828	###	###	###	0.0
2009-Nov-10 Tue	###	1.925	1.885	###			30.1	30.1	0.0
2009-Nov-09 Mon	###	###	1.87	###			60.0	60.0	0.0
2009-Nov-06 Fri	1.875	###	1.875	###			72.5	72.5	0.0
2009-Nov-05 Thu	1.81	1.87	1.81	1.86			89.0	89.0	0.1
2009-Nov-04 Wed	1.87	###	1.8	1.81			###	###	###
2009-Nov-03 Tue	###	###	###	1.855			17.8	17.8	0.1
2009-Nov-02 Mon	1.85	1.88	1.785	1.86	865,250	1,585,570	68.3	68.3	0.1
2009-Oct-30 Fri	1.885	1.925	1.88	###			70.3	70.3	0.0
2009-Oct-29 Thu	###	1.855	1.76	1.85	1,225,025	###	###	###	0.1
2009-Oct-28 Wed	1.88	###	1.83	1.86	1,070,756	979,741	40.8	40.8	0.1
2009-Oct-27 Tue	###	1.925	1.85	1.88	1,486,640	###	###	###	0.1
2009-Oct-26 Mon	###	###	###	###	827,485	0	73.3	73.3	0.0
2009-Oct-23 Fri	2	2	1.945	###			###	###	0.0
2009-Oct-22 Thu	###	2	###	###			71.1	71.1	0.0
2009-Oct-21 Wed	2	###	###	2			67.4	67.4	0.1
2009-Oct-20 Tue	###	###	###	2	4,350,347	0	73.6	73.6	0.1
2009-Oct-19 Mon	###	1.985	###	1.975	902,723	895,952	###	###	###
2009-Oct-16 Fri	###	###	###	1.975			###	###	###
2009-Oct-15 Thu	###	###	###	###			23.3	23.3	0.0
2009-Oct-14 Wed	###	###	###	###	1,011,570	0	16.3	16.3	0.0
2009-Oct-13 Tue	###	###	###	###	715,280	0	###	###	0.0
2009-Oct-12 Mon	###	###	###	###			11.7	11.7	0.0
2009-Oct-09 Fri	###	###	###	###	1,000,182	0	###	###	0.0
2009-Oct-08 Thu	###	###	###	###	1,442,359	0	###	###	0.0
2009-Oct-07 Wed	###	###	###	###			13.6	13.6	0.0
2009-Oct-06 Tue	###	2.2	###	###	1,082,455	###	74.7	74.7	0.0
2009-Oct-05 Mon	###	###	###	###			###	###	0.0
2009-Oct-02 Fri	###	###	###	###			28.8	28.8	0.0
2009-Oct-01 Thu	2.24	2.24	###	###			12.1	12.1	0.0
2009-Sep-30 Wed	###	2.23	###	2.23	1,075,685	1,199,388	79.9	79.9	###
2009-Sep-29 Tue	2.23	2.25	###	###	772,370	###	###	###	0.0
2009-Sep-28 Mon	2.26	2.26	###	###	416,389	###	16.0	16.0	0.0
2009-Sep-25 Fri	###	2.26	###	2.25			89.3	89.3	###
2009-Sep-24 Thu	###	2.21	###	###	448,825	495,951	32.6	32.6	0.0
2009-Sep-23 Wed	###	2.21	###	2.2	999,350	1,104,281	82.2	82.2	0.2
2009-Sep-22 Tue	###	###	###	###	993,958	0	27.5	27.5	0.0
2009-Sep-21 Mon	###	###	###	###			###	###	0.0
2009-Sep-18 Fri	###	###	###	###			69.5	69.5	0.0
2009-Sep-17 Thu	###	###	###	###			###	###	0.0
2009-Sep-16 Wed	###	###	###	###			###	###	0.0
2009-Sep-15 Tue	1.955	###	###	###	1,378,680	0	78.1	78.1	0.0
2009-Sep-14 Mon	###	1.945	###	###			###	###	0.0
2009-Sep-11 Fri	###	###	1.89	###	820,825	775,679	65.9	65.9	0.0
2009-Sep-10 Thu	###	###	1.85	1.88	1,328,626	1,228,979	67.4	67.4	0.1
2009-Sep-09 Wed	1.86	###	###	1.86			71.1	71.1	0.1
2009-Sep-08 Tue	1.8	1.88	1.79	1.86	1,557,670	2,858,324	83.5	83.5	0.1
2009-Sep-07 Mon	1.785	1.81	1.74	1.8			###	###	0.1
2009-Sep-04 Fri	1.725	1.77	1.71	1.76			79.8	79.8	0.1
2009-Sep-03 Thu	###	1.73	###	1.71			73.7	73.7	0.1
2009-Sep-02 Wed	###	1.74	###	1.685	1,917,683	1,668,384	15.4	15.4	###
2009-Sep-01 Tue	1.8	1.83	1.72	1.775			26.8	26.8	###
2009-Aug-31 Mon	1.8	1.845	1.77	1.81			74.3	74.3	###
2009-Aug-28 Fri	1.84	1.84	1.73	1.77	2,657,726	4,744,040	10.8	10.8	###
2009-Aug-27 Thu	###	###	1.87	###	46,040,885	43,048,227	9.9	9.9	0.0
2009-Aug-26 Wed	###	###	###	2			###	###	0.1
2009-Aug-25 Tue	###	2	1.885	###			80.8	80.8	0.0
2009-Aug-24 Mon	1.76	1.875	1.76	1.825			86.9	86.9	###
2009-Aug-21 Fri	1.79	1.79	###	1.75	668,550	598,352	###	###	0.1
2009-Aug-20 Thu	1.81	1.81	1.745	1.76	1,080,249	1,920,142	###	###	0.1
2009-Aug-19 Wed	###	###	###	1.725			###	###	###
2009-Aug-18 Tue	###	###	###	1.675			78.7	78.7	###
2009-Aug-17 Mon	1.8	1.8	1.7	1.72			###	###	0.1
2009-Aug-14 Fri	###	1.84	1.74	###	2,173,823	3,891,143	###	###	0.0
2009-Aug-13 Thu	###	1.79	###	1.79			89.9	89.9	0.1
2009-Aug-12 Wed	1.675	1.71	###	###			###	###	0.0
2009-Aug-11 Tue	###	1.73	1.645	1.685			29.5	29.5	###
2009-Aug-10 Mon	1.59	###	1.59	###			###	###	0.0
2009-Aug-07 Fri	###	###	###	1.59	1,127,759	0	22.0	22.0	###
2009-Aug-06 Thu	1.57	###	1.56	###			81.1	81.1	0.0
2009-Aug-05 Wed	###	###	1.555	1.57	811,826	###	31.7	31.7	0.1
2009-Aug-04 Tue	1.555	###	1.545	###			86.3	86.3	0.0
2009-Aug-03 Mon	1.525	1.57	###	1.53			###	###	###
2009-Jul-31 Fri	1.52	1.525	1.475	1.525	1,368,026	###	66.2	66.2	0.1
2009-Jul-30 Thu	1.47	1.53	1.46	1.51			84.0	84.0	0.1
2009-Jul-29 Wed	1.41	1.47	1.41	###			###	###	0.0
2009-Jul-28 Tue	1.4	1.44	1.385	1.43	891,844	1,259,729	###	###	0.1
2009-Jul-27 Mon	###	1.41	1.355	###			###	###	0.0
2009-Jul-24 Fri	###	1.425	1.345	1.345			8.8	8.8	###
2009-Jul-23 Thu	###	###	###	1.385	1,252,926	0	79.4	79.4	0.1
2009-Jul-22 Wed	###	###	###	###	785,271	0	83.0	83.0	0.0
2009-Jul-21 Tue	1.275	###	1.255	###			###	###	0.0
2009-Jul-20 Mon	1.29	1.29	1.255	1.275			###	###	###
2009-Jul-17 Fri	1.28	1.29	1.26	1.27	1,346,155	1,716,347	###	###	###
2009-Jul-16 Thu	1.27	###	###	1.28	1,864,571	0	75.3	75.3	###
2009-Jul-15 Wed	###	###	###	###	1,223,257	0	###	###	0.0
2009-Jul-14 Tue	###	###	###	###	1,517,054	0	64.7	64.7	0.0
2009-Jul-13 Mon	###	###	###	###	1,699,224	0	5.9	5.9	0.0
2009-Jul-10 Fri	###	###	1.185	###	978,056	###	67.1	67.1	0.0
2009-Jul-09 Thu	1.225	1.225	1.185	###	1,490,541	###	###	###	0.0
2009-Jul-08 Wed	1.24	1.245	1.225	###	607,049	###	35.7	35.7	0.0
2009-Jul-07 Tue	1.26	1.26	###	1.26			77.9	77.9	###
2009-Jul-06 Mon	1.23	1.27	1.23	1.25			###	###	###
2009-Jul-03 Fri	###	###	1.225	1.24			68.0	68.0	0.1
2009-Jul-02 Thu	1.24	1.26	1.225	###	777,450	965,981	34.1	34.1	0.0
2009-Jul-01 Wed	1.255	1.255	1.23	1.23			17.1	17.1	0.1
2009-Jun-30 Tue	1.28	1.29	###	1.27			###	###	###
2009-Jun-29 Mon	1.275	1.28	1.27	1.28			80.6	80.6	###
2009-Jun-26 Fri	1.26	1.29	1.26	1.275			###	###	###
2009-Jun-25 Thu	1.27	1.275	1.24	###			###	###	0.0
2009-Jun-24 Wed	1.25	1.28	1.245	1.27			78.4	78.4	###
2009-Jun-23 Tue	1.26	1.27	1.24	1.25			###	###	###
2009-Jun-22 Mon	###	###	1.26	###			40.7	40.7	0.0
2009-Jun-19 Fri	###	###	###	###	2,478,585	0	92.4	92.4	0.0
2009-Jun-18 Thu	###	###	1.22	1.22			9.8	9.8	0.1
2009-Jun-17 Wed	###	###	###	1.325	1,272,789	0	###	###	0.1
2009-Jun-16 Tue	1.375	1.375	###	###			27.3	27.3	0.0
2009-Jun-15 Mon	###	###	###	###			###	###	0.0
2009-Jun-12 Fri	###	1.385	###	###	1,311,951	908,526	81.1	81.1	0.0
2009-Jun-11 Thu	1.275	###	1.275	###			83.5	83.5	0.0
2009-Jun-10 Wed	1.27	###	1.26	1.29			76.2	76.2	0.1
2009-Jun-09 Tue	1.255	1.275	1.25	1.27	1,411,750	###	81.1	81.1	###
2009-Jun-05 Fri	1.29	1.29	1.255	1.27			###	###	###
2009-Jun-04 Thu	###	###	###	1.27	3,457,454	0	###	###	###
2009-Jun-03 Wed	###	###	1.285	1.285			21.3	21.3	###
2009-Jun-02 Tue	###	###	###	1.325	1,196,784	0	31.0	31.0	0.1
2009-Jun-01 Mon	1.28	###	1.25	1.325			81.9	81.9	0.1
2009-May-29 Fri	###	###	1.21	1.27			###	###	###
2009-May-28 Thu	1.26	1.26	1.225	1.23	1,357,559	###	18.8	18.8	0.1
2009-May-27 Wed	1.26	1.28	1.255	1.26			###	###	###
2009-May-26 Tue	1.23	1.255	1.22	1.255	886,685	1,097,272	###	###	###
2009-May-25 Mon	###	1.24	###	1.22	1,234,973	765,683	78.7	78.7	0.1
2009-May-22 Fri	1.245	1.245	1.185	###	2,091,643	2,541,346	###	###	0.0
2009-May-21 Thu	1.24	###	1.22	1.24			70.4	70.4	0.1
2009-May-20 Wed	1.485	1.485	1.485	1.485	0				###
2009-May-19 Tue	1.485	1.485	1.485	1.485	0				###
2009-May-18 Mon	1.445	###	1.445	1.485	139,150	###	###	###	###
2009-May-15 Fri	1.48	1.525	###	1.445	217,673	165,975	21.2	21.2	###
2009-May-14 Thu	1.51	1.53	1.485	1.485			###	###	###
2009-May-13 Wed	1.54	1.55	1.51	1.54			70.4	70.4	###
2009-May-12 Tue	1.56	1.585	1.54	1.55	315,975	###	###	###	###
2009-May-11 Mon	1.57	###	1.54	###	583,876	449,584	###	###	0.0
2009-May-08 Fri	###	###	###	###	659,354	0	###	###	0.0
2009-May-07 Thu	###	###	1.55	1.59			###	###	###
2009-May-06 Wed	###	1.655	1.58	###			###	###	0.0
2009-May-05 Tue	###	1.57	###	1.54	542,423	###	###	###	###
2009-May-04 Mon	1.42	1.49	###	1.485			###	###	###
2009-May-01 Fri	###	1.445	###	###			26.7	26.7	0.0
2009-Apr-30 Thu	1.47	1.475	###	###	228,077	###	11.3	11.3	0.0
2009-Apr-29 Wed	1.4	1.45	###	###			80.4	80.4	0.0
2009-Apr-28 Tue	1.425	###	###	1.4	589,486	0	###	###	###
2009-Apr-27 Mon	###	1.5	1.44	###			###	###	0.0
2009-Apr-24 Fri	1.53	1.585	1.4	###	667,577	996,358	14.1	14.1	0.0
2009-Apr-23 Thu	1.58	###	1.525	1.56			25.0	25.0	###
2009-Apr-22 Wed	###	###	1.57	###			72.6	72.6	0.0
2009-Apr-21 Tue	###	###	1.57	###			25.2	25.2	0.0
2009-Apr-20 Mon	1.73	1.73	###	1.73			74.2	74.2	###
2009-Apr-17 Fri	1.645	###	###	###			78.5	78.5	0.0
2009-Apr-16 Thu	1.58	###	1.58	###	757,285	598,255	###	###	0.0
2009-Apr-15 Wed	1.51	1.58	1.51	1.555	770,258	1,190,048	###	###	###
2009-Apr-14 Tue	###	###	###	1.52			###	###	0.1
2009-Apr-09 Thu	1.52	1.52	1.49	1.5	286,242	###	###	###	0.1
2009-Apr-08 Wed	1.5	1.525	1.5	###			###	###	0.0
2009-Apr-07 Tue	1.55	1.585	1.5	1.5			20.5	20.5	0.1
2009-Apr-06 Mon	1.55	###	###	1.56	692,359	0	67.7	67.7	###
2009-Apr-03 Fri	1.485	1.5	1.455	1.5			71.1	71.1	0.1
2009-Apr-02 Thu	###	1.485	###	###	1,209,356	897,946	###	###	0.0
2009-Apr-01 Wed	###	###	###	1.345	407,274	0	23.0	23.0	###
2009-Mar-31 Tue	###	###	1.26	###	486,150	306,274	85.6	85.6	0.0
2009-Mar-30 Mon	1.24	1.375	1.225	###	933,624	###	92.4	92.4	0.0
2009-Mar-27 Fri	1.2	1.28	1.2	1.22			###	###	0.1
2009-Mar-26 Thu	1.185	1.21	1.175	1.2			###	###	0.1
2009-Mar-25 Wed	###	1.2	1.175	1.175			###	###	###
2009-Mar-24 Tue	1.21	1.22	###	###	544,682	332,256	22.3	22.3	0.0
2009-Mar-23 Mon	###	1.2	###	1.2	544,820	###	###	###	0.1
2009-Mar-20 Fri	###	1.2	###	###			###	###	0.0
2009-Mar-19 Thu	1.175	1.175	1.145	###			24.3	24.3	0.0
2009-Mar-18 Wed	###	1.2	###	###			###	###	0.0
2009-Mar-17 Tue	1.175	1.2	###	###			###	###	0.0
2009-Mar-16 Mon	###	###	###	1.155	276,644	0	22.3	22.3	0.1
2009-Mar-13 Fri	###	###	###	###	203,278	0	###	###	0.0
2009-Mar-12 Thu	###	###	###	###	354,985	0	###	###	0.0
2009-Mar-11 Wed	###	###	###	###			###	###	0.0
2009-Mar-10 Tue	###	1.125	###	###	806,073	###	73.9	73.9	0.0
2009-Mar-09 Mon	###	###	###	###	766,949	0	###	###	0.0
2009-Mar-06 Fri	###	###	###	###	1,599,583	0	76.2	76.2	0.0
2009-Mar-05 Thu	###	###	###	###	549,958	0	73.5	73.5	0.0
2009-Mar-04 Wed	###	###	###	###	250,548	0	19.6	19.6	0.0
2009-Mar-03 Tue	###	###	###	1.075			###	###	###
2009-Mar-02 Mon	###	###	###	###			###	###	0.0
2009-Feb-27 Fri	1.185	1.185	1.155	###	512,855	600,040	18.6	18.6	0.0
2009-Feb-26 Thu	###	###	###	1.155	639,227	0	###	###	0.1
2009-Feb-25 Wed	###	1.25	###	###			###	###	0.0
2009-Feb-24 Tue	###	###	###	###	174,051	0	###	###	0.0
2009-Feb-23 Mon	###	###	###	###			###	###	0.0
2009-Feb-20 Fri	###	###	###	###			###	###	0.0
2009-Feb-19 Thu	###	1.155	###	1.125			19.1	19.1	###
2009-Feb-18 Wed	1.2	1.2	###	###			###	###	0.0
2009-Feb-17 Tue	1.225	1.225	1.2	1.2	273,273	331,343	28.7	28.7	0.1
2009-Feb-16 Mon	###	1.23	1.2	###			###	###	0.0
2009-Feb-13 Fri	###	###	###	###			###	###	0.0
2009-Feb-12 Thu	###	###	###	1.125			25.8	25.8	###
2009-Feb-11 Wed	###	###	1.125	1.125			###	###	###
2009-Feb-10 Tue	###	1.175	1.155	###			###	###	0.0
2009-Feb-09 Mon	###	1.2	###	###	190,422	114,253	29.9	29.9	0.0
2009-Feb-06 Fri	###	###	###	###	118,722	0	###	###	0.0
2009-Feb-05 Thu	###	###	1.145	1.145			20.0	20.0	###
2009-Feb-04 Wed	###	###	###	###	207,674	0	###	###	0.0
2009-Feb-03 Tue	###	###	###	###	295,286	0	31.6	31.6	0.0
2009-Feb-02 Mon	###	###	###	###	36,723	0	72.2	72.2	0.0
2009-Jan-30 Fri	1.175	###	###	###			25.5	25.5	0.0
2009-Jan-29 Thu	1.21	1.21	###	1.185			###	###	0.1
2009-Jan-28 Wed	1.2	1.23	###	###	214,177	###	16.1	16.1	0.0
2009-Jan-27 Tue	###	1.2	###	1.2	65,484	###	82.8	82.8	0.1
2009-Jan-23 Fri	###	###	###	###	376,388	0	###	###	0.0
2009-Jan-22 Thu	1.22	1.23	1.175	###	93,420	###	###	###	0.0
2009-Jan-21 Wed	1.175	1.24	1.175	1.24			###	###	0.1
2009-Jan-20 Tue	1.175	###	###	1.185	26,223	0	86.6	86.6	0.1
2009-Jan-19 Mon	###	1.2	###	1.2	354,040	212,424	###	###	0.1
2009-Jan-16 Fri	1.23	1.24	1.145	1.175	264,652	###	12.1	12.1	###
2009-Jan-15 Thu	1.23	1.24	1.21	1.24	149,442	###	###	###	0.1
2009-Jan-14 Wed	###	###	###	1.29			27.7	27.7	0.1
2009-Jan-13 Tue	1.25	###	###	1.28			###	###	###
2009-Jan-12 Mon	1.325	1.325	1.255	1.26	110,025	###	###	###	###
2009-Jan-09 Fri	###	###	1.26	###	152,223	###	17.6	17.6	0.0
2009-Jan-08 Thu	###	###	###	###			###	###	0.0
2009-Jan-07 Wed	###	###	###	###			64.8	64.8	0.0
2009-Jan-06 Tue	1.375	1.4	###	###			###	###	0.0
2009-Jan-05 Mon	###	1.41	###	###	443,275	###	79.7	79.7	0.0
2009-Jan-02 Fri	###	###	1.28	###			63.4	63.4	0.0
2008-Dec-31 Wed	###	###	###	###	127,751	0	###	###	0.0
2008-Dec-30 Tue	1.29	###	1.29	###			63.6	63.6	0.0
2008-Dec-29 Mon	###	###	1.25	1.25			11.2	11.2	###
2008-Dec-24 Wed	1.29	###	1.25	###			###	###	0.0
2008-Dec-23 Tue	###	###	1.28	###			###	###	0.0
2008-Dec-22 Mon	1.325	###	1.285	###			29.5	29.5	0.0
2008-Dec-19 Fri	1.21	###	###	###	785,923	0	92.8	92.8	0.0
2008-Dec-18 Thu	###	1.26	1.185	###	374,454	457,770	21.7	21.7	0.0
2008-Dec-17 Wed	###	1.24	###	1.24	340,787	211,287	###	###	0.1
2008-Dec-16 Tue	1.075	###	1.075	###	275,277	###	94.8	94.8	0.0
2008-Dec-15 Mon	###	###	###	###			9.9	9.9	0.0
2008-Dec-12 Fri	###	1.155	###	1.125			79.3	79.3	###
2008-Dec-11 Thu	###	1.145	1.075	###	298,586	###	26.8	26.8	0.0
2008-Dec-10 Wed	1.175	1.175	###	###	402,226	###	###	###	0.0
2008-Dec-09 Tue	###	1.2	###	1.2	192,826	###	###	###	0.1
2008-Dec-08 Mon	###	###	###	###			84.8	84.8	0.0
2008-Dec-05 Fri	###	###	###	###	678,557	0	###	###	0.0
2008-Dec-04 Thu	###	###	###	###	619,650	0	###	###	0.0
2008-Dec-03 Wed	1.24	1.24	###	###			###	###	0.0
2008-Dec-02 Tue	###	1.24	###	1.24			###	###	0.1
2008-Dec-01 Mon	1.25	1.25	1.23	1.245	767,573	###	35.0	35.0	0.1
2008-Nov-28 Fri	###	###	###	1.25	691,347	0	###	###	###
2008-Nov-27 Thu	1.27	1.28	###	1.175			###	###	###
2008-Nov-26 Wed	1.25	1.25	###	###			###	###	0.0
2008-Nov-25 Tue	1.2	1.27	1.2	1.25	595,381	###	85.1	85.1	###
2008-Nov-24 Mon	###	###	1.155	1.155			###	###	0.1
2008-Nov-21 Fri	1.2	1.25	###	###	810,479	506,549	67.9	67.9	0.0
2008-Nov-20 Thu	###	1.28	###	1.255			42.3	42.3	###
2008-Nov-19 Wed	###	###	1.255	###			###	###	0.0
2008-Nov-18 Tue	1.43	1.43	###	###	830,257	###	###	###	0.0
2008-Nov-17 Mon	1.43	1.445	1.4	1.44			83.1	83.1	0.1
2008-Nov-14 Fri	1.49	1.49	1.44	1.455			###	###	###
2008-Nov-13 Thu	1.48	1.48	1.42	1.44			32.8	32.8	0.1
2008-Nov-12 Wed	1.575	1.58	###	1.49	308,254	243,520	13.0	13.0	###
2008-Nov-11 Tue	###	###	1.545	1.575			###	###	0.1
2008-Nov-10 Mon	###	###	###	###			90.2	90.2	0.0
2008-Nov-07 Fri	1.57	###	1.54	1.545			28.2	28.2	###
2008-Nov-06 Thu	###	###	1.52	###			###	###	0.0
2008-Nov-05 Wed	1.7	###	###	###	599,587	0	###	###	0.0
2008-Nov-04 Tue	###	1.755	###	###			###	###	0.0
2008-Nov-03 Mon	1.47	1.675	1.47	###			90.5	90.5	0.0
2008-Oct-31 Fri	###	###	###	1.45			###	###	###
2008-Oct-30 Thu	###	###	1.26	###			62.7	62.7	0.0
2008-Oct-29 Wed	###	1.22	###	1.2	4,869,948	###	###	###	0.1
2008-Oct-28 Tue	###	###	###	###			###	###	0.0
2008-Oct-27 Mon	1.24	1.25	###	###	390,121	243,825	###	###	0.0
2008-Oct-24 Fri	###	###	1.23	1.24			27.7	27.7	0.1
2008-Oct-23 Thu	1.5	1.5	1.29	###			###	###	0.0
2008-Oct-22 Wed	1.55	###	1.51	1.525	598,574	451,923	34.3	34.3	0.1
2008-Oct-21 Tue	###	###	1.55	1.57	397,654	308,181	###	###	0.1
2008-Oct-20 Mon	1.52	1.545	1.44	1.54			77.3	77.3	###
2008-Oct-17 Fri	###	###	1.53	1.53	565,250	###	###	###	###
2008-Oct-16 Thu	###	###	1.57	1.57			###	###	0.1
2008-Oct-15 Wed	###	1.755	1.675	###	493,926	847,083	28.0	28.0	0.0
2008-Oct-14 Tue	1.88	1.88	###	###	350,649	###	4.0	4.0	0.0
2008-Oct-13 Mon	###	1.7	###	1.625			###	###	###
2008-Oct-10 Fri	1.8	1.8	1.445	###			###	###	0.0
2008-Oct-09 Thu	###	###	1.78	1.84	969,078	862,479	###	###	###
2008-Oct-08 Wed	###	###	###	###	719,147	0	25.7	25.7	0.0
2008-Oct-07 Tue	2.2	2.25	###	###			###	###	0.0
2008-Oct-06 Mon	2.47	2.47	2.2	2.2			###	###	0.2
2008-Oct-03 Fri	###	2.48	###	2.48			92.4	92.4	0.2
2008-Oct-02 Thu	2.41	2.45	2.28	2.28			13.5	13.5	0.2
2008-Oct-01 Wed	2.43	2.5	###	###			26.4	26.4	0.0
2008-Sep-30 Tue	2.43	2.48	2.41	2.43	457,057	###	###	###	###
2008-Sep-29 Mon	2.58	2.59	2.48	2.54			###	###	###
2008-Sep-26 Fri	2.49	2.57	2.47	2.57	143,579	###	###	###	###
2008-Sep-25 Thu	2.45	2.55	2.41	2.49	330,774	###	76.6	76.6	0.2
2008-Sep-24 Wed	###	2.59	###	2.42	507,556	657,285	###	###	0.2
2008-Sep-23 Tue	2.43	2.43	###	###			14.5	14.5	0.0
2008-Sep-22 Mon	###	###	2.41	2.41			###	###	0.2
2008-Sep-19 Fri	2.4	###	2.28	###			###	###	0.0
2008-Sep-18 Thu	###	###	2.26	###			34.7	34.7	0.0
2008-Sep-17 Wed	2.57	2.74	2.4	2.4	466,544	###	10.8	10.8	###
2008-Sep-16 Tue	2.59	###	2.53	2.56			###	###	0.2
2008-Sep-15 Mon	2.8	2.8	###	###			###	###	0.0
2008-Sep-12 Fri	2.77	2.8	2.77	2.8	569,943	###	###	###	0.2
2008-Sep-11 Thu	2.77	2.87	2.73	2.8	323,375	905,450	###	###	0.2
2008-Sep-10 Wed	2.74	###	2.73	2.77	1,257,022	###	78.5	78.5	0.2
2008-Sep-09 Tue	2.89	2.89	2.79	2.79	845,528	###	17.3	17.3	###
2008-Sep-08 Mon	2.84	2.88	2.78	2.86			###	###	0.2
2008-Sep-05 Fri	2.71	2.8	2.7	2.76	302,545	###	80.0	80.0	0.2
2008-Sep-04 Thu	2.85	2.87	2.77	2.8			###	###	0.2
2008-Sep-03 Wed	###	###	2.82	2.82	202,558	###	15.4	15.4	###
2008-Sep-02 Tue	2.72	###	2.72	###			###	###	0.0
2008-Sep-01 Mon	2.75	2.8	2.72	2.75	721,088	###	67.5	67.5	###
2008-Aug-29 Fri	2.79	2.79	2.72	2.75	1,101,774	3,035,387	###	###	###
2008-Aug-28 Thu	2.75	2.8	2.7	2.76	1,219,288	3,353,042	69.6	69.6	0.2
2008-Aug-27 Wed	2.75	2.88	###	###	1,218,427	###	17.7	17.7	0.0
2008-Aug-26 Tue	###	2.47	###	2.43	144,451	###	84.6	84.6	###
2008-Aug-25 Mon	###	2.43	2.24	###			84.0	84.0	0.0
2008-Aug-22 Fri	2.24	2.25	2.21	2.21	149,341	###	###	###	0.2
2008-Aug-21 Thu	###	###	2.23	2.28	178,241	###	###	###	0.2
2008-Aug-20 Wed	2.23	###	2.23	###			###	###	0.0
2008-Aug-19 Tue	2.22	2.28	2.22	2.27	116,489	###	89.5	89.5	0.2
2008-Aug-18 Mon	###	###	2.22	2.22	108,882	120,859	###	###	0.2
2008-Aug-15 Fri	###	###	2.24	###	383,874	###	17.6	17.6	0.0
2008-Aug-14 Thu	###	2.5	###	###	48,785	60,981	69.8	69.8	0.0
2008-Aug-13 Wed	2.4	2.5	###	###			###	###	0.0
2008-Aug-12 Tue	###	2.5	###	2.5			###	###	0.2
2008-Aug-11 Mon	###	2.45	###	2.41	248,149	303,982	###	###	0.2
2008-Aug-08 Fri	###	###	2.29	2.29	181,850	###	###	###	###
2008-Aug-07 Thu	###	2.44	###	###			81.1	81.1	0.0
2008-Aug-06 Wed	2.24	2.4	2.24	###			87.2	87.2	0.0
2008-Aug-05 Tue	2.48	2.48	2.25	2.29			9.3	9.3	###
2008-Aug-04 Mon	2.48	2.54	2.48	2.48	66,473	166,847	###	###	0.2
2008-Aug-01 Fri	2.5	2.59	2.49	2.55	115,473	###	###	###	0.2
2008-Jul-31 Thu	2.59	2.59	2.47	2.47			8.0	8.0	###
2008-Jul-30 Wed	2.55	###	2.55	###			79.1	79.1	0.0
2008-Jul-29 Tue	2.5	2.57	2.48	2.5			76.2	76.2	0.2
2008-Jul-28 Mon	2.59	2.59	2.5	2.56			34.1	34.1	0.2
2008-Jul-25 Fri	2.55	2.57	2.53	2.55	1,115,928	###	76.0	76.0	0.2
2008-Jul-24 Thu	2.55	2.55	2.53	2.55	1,337,444	###	###	###	0.2
2008-Jul-23 Wed	2.55	2.55	2.53	2.55	924,583	2,348,440	###	###	0.2
2008-Jul-22 Tue	2.45	2.55	2.45	2.51	681,340	1,703,350	###	###	###
2008-Jul-21 Mon	###	2.47	2.29	###			###	###	0.0
2008-Jul-18 Fri	2.59	###	###	###	827,959	0	2.0	2.0	0.0
2008-Jul-17 Thu	###	###	2.57	###			18.2	18.2	0.0
2008-Jul-16 Wed	2.53	2.72	2.52	2.72			95.5	95.5	0.2
2008-Jul-15 Tue	###	###	2.56	###			###	###	0.0
2008-Jul-14 Mon	2.5	###	2.5	2.56	155,784	###	87.1	87.1	0.2
2008-Jul-11 Fri	2.5	2.59	2.47	2.52	134,029	###	70.3	70.3	###
2008-Jul-10 Thu	2.56	2.56	2.48	2.5			###	###	0.2
2008-Jul-09 Wed	2.7	2.7	2.55	###	548,681	1,440,287	###	###	0.0
2008-Jul-08 Tue	2.71	2.72	2.48	2.71			81.0	81.0	###
2008-Jul-07 Mon	###	###	2.45	###	423,789	519,141	76.4	76.4	0.0
2008-Jul-04 Fri	2.74	2.74	###	###			17.2	17.2	0.0
2008-Jul-03 Thu	2.86	2.88	###	2.73			###	###	###
2008-Jul-02 Wed	2.85	###	2.85	###	346,627	493,943	80.9	80.9	0.0
2008-Jul-01 Tue	###	2.89	###	2.88	229,547	###	###	###	0.2
2008-Jun-30 Mon	###	2.79	###	2.78			87.2	87.2	0.2
2008-Jun-27 Fri	2.7	2.8	###	###	311,473	###	###	###	0.0
2008-Jun-26 Thu	2.83	2.83	2.7	2.72			12.3	12.3	0.2
2008-Jun-25 Wed	###	2.83	###	2.83	250,254	###	91.3	91.3	0.2
2008-Jun-24 Tue	###	###	2.76	2.8			16.1	16.1	0.2
2008-Jun-23 Mon	2.8	2.87	2.76	2.86	130,353	366,943	###	###	0.2
2008-Jun-20 Fri	2.82	2.88	2.74	2.75	203,548	###	23.7	23.7	###
2008-Jun-19 Thu	###	###	2.75	2.87			###	###	###
2008-Jun-18 Wed	###	###	###	###			30.2	30.2	0.0
2008-Jun-17 Tue	###	###	2.87	###	691,650	###	###	###	0.0
2008-Jun-16 Mon	2.8	###	###	###			###	###	0.0
2008-Jun-13 Fri	2.81	###	###	2.85			79.9	79.9	###
2008-Jun-12 Thu	2.81	###	###	###			11.3	11.3	0.0
2008-Jun-11 Wed	2.88	###	2.84	2.84	1,600,951	2,273,350	###	###	0.2
2008-Jun-10 Tue	###	###	2.86	2.87			###	###	###
2008-Jun-06 Fri	3	3	###	###			36.9	36.9	0.0
2008-Jun-05 Thu	###	3	###	###			###	###	0.0
2008-Jun-04 Wed	###	###	###	3			###	###	0.2
2008-Jun-03 Tue	###	###	###	###			30.8	30.8	0.0
2008-Jun-02 Mon	###	###	###	###	188,553	0	###	###	0.0
2008-May-30 Fri	###	3.2	###	###			###	###	0.0
2008-May-29 Thu	###	###	###	###			66.4	66.4	0.0
2008-May-28 Wed	3.2	3.2	###	###	123,327	197,323	27.5	27.5	0.0
2008-May-27 Tue	3.2	3.29	###	###	148,941	###	###	###	0.0
2008-May-26 Mon	###	###	###	3.29			###	###	###
2008-May-23 Fri	###	###	3.27	###	664,447	1,086,370	###	###	0.0
2008-May-22 Thu	###	3.47	###	###			65.3	65.3	0.0
2008-May-21 Wed	3.27	3.46	3.27	###			83.1	83.1	0.0
2008-May-20 Tue	3.2	###	3.2	3.29	221,958	###	85.1	85.1	###
2008-May-19 Mon	###	3.2	###	3.2			###	###	0.2
2008-May-16 Fri	###	3.23	###	###			###	###	0.0
2008-May-15 Thu	###	###	###	###			74.9	74.9	0.0
2008-May-14 Wed	###	###	###	###			65.8	65.8	0.0
2008-May-13 Tue	###	###	###	###	276,181	0	###	###	0.0
2008-May-12 Mon	3.22	3.24	###	3.2			###	###	0.2
2008-May-09 Fri	3.25	3.29	###	3.27	2,644,085	###	67.9	67.9	###
2008-May-08 Thu	###	3.27	###	3.2			65.3	65.3	0.2
2008-May-07 Wed	###	3.2	###	###			78.3	78.3	0.0
2008-May-06 Tue	###	###	###	###	580,945	0	###	###	0.0
2008-May-05 Mon	###	###	###	3			###	###	0.2
2008-May-02 Fri	###	###	###	###	306,029	0	###	###	0.0
2008-May-01 Thu	###	###	2.82	###			###	###	0.0
2008-Apr-30 Wed	3	###	3	3	63,583	95,374	###	###	0.2
2008-Apr-29 Tue	###	###	3	###			###	###	0.0
2008-Apr-28 Mon	###	###	###	###			26.4	26.4	0.0
2008-Apr-24 Thu	###	###	3	###	277,483	416,224	###	###	0.0
2008-Apr-23 Wed	###	###	###	###	99,051	0	25.4	25.4	0.0
2008-Apr-22 Tue	###	###	###	###	91,982	0	77.1	77.1	0.0
2008-Apr-21 Mon	3.21	3.21	###	###			19.7	19.7	0.0
2008-Apr-18 Fri	3.2	3.22	###	###	100,183	###	35.4	35.4	0.0
2008-Apr-17 Thu	3.21	3.27	###	###	1,295,255	2,117,741	###	###	0.0
2008-Apr-16 Wed	###	3.2	###	###			68.4	68.4	0.0
2008-Apr-15 Tue	###	###	###	###	325,120	0	67.0	67.0	0.0
2008-Apr-14 Mon	###	3.22	###	###			75.9	75.9	0.0
2008-Apr-11 Fri	3.28	3.29	###	3.2	137,141	###	17.9	17.9	0.2
2008-Apr-10 Thu	###	###	###	3.22	206,051	0	###	###	0.2
2008-Apr-09 Wed	###	###	###	###			###	###	0.0
2008-Apr-08 Tue	3.4	3.47	###	###			###	###	0.0
2008-Apr-07 Mon	###	3.4	3.29	3.29			14.4	14.4	###
2008-Apr-04 Fri	3.41	3.48	3.28	###			12.5	12.5	0.0
2008-Apr-03 Thu	###	3.48	###	3.43			###	###	0.2
2008-Apr-02 Wed	###	###	3.25	###			81.2	81.2	0.0
2008-Apr-01 Tue	###	3.22	###	3.2	368,375	593,083	###	###	0.2
2008-Mar-31 Mon	3.23	3.24	3	###			11.1	11.1	0.0
2008-Mar-28 Fri	###	3.27	###	###	452,284	739,484	###	###	0.0
2008-Mar-27 Thu	###	3.28	###	###	479,988	787,180	61.8	61.8	0.0
2008-Mar-26 Wed	###	###	###	###	2,600,253	0	86.5	86.5	0.0
2008-Mar-25 Tue	###	###	###	###	374,922	0	###	###	0.0
2008-Mar-20 Thu	###	###	###	###	806,775	0	79.0	79.0	0.0
2008-Mar-19 Wed	2.88	3	2.85	2.85			30.1	30.1	###
2008-Mar-18 Tue	2.75	2.85	2.74	2.83	783,659	2,190,326	###	###	0.2
2008-Mar-17 Mon	###	2.79	###	2.75			91.2	91.2	###
2008-Mar-14 Fri	2.8	2.82	###	2.7	393,440	554,750	###	###	0.2
2008-Mar-13 Thu	2.74	2.85	2.73	2.81	368,259	1,027,442	###	###	###
2008-Mar-12 Wed	2.75	2.79	###	2.74			###	###	0.2
2008-Mar-11 Tue	2.8	2.83	###	###	763,082	###	22.4	22.4	0.0
2008-Mar-10 Mon	###	###	2.79	2.8			25.3	25.3	0.2
2008-Mar-07 Fri	###	###	###	3	579,677	0	34.8	34.8	0.2
2008-Mar-06 Thu	###	###	3	###	222,774	###	###	###	0.0
2008-Mar-05 Wed	###	###	###	###			34.9	34.9	0.0
2008-Mar-04 Tue	###	3.23	###	###			###	###	0.0
2008-Mar-03 Mon	###	3.43	3.2	###	212,884	###	###	###	0.0
2008-Feb-29 Fri	###	###	###	###	0				0.0
2008-Feb-28 Thu	###	###	###	###	0				0.0
2008-Feb-27 Wed	###	###	###	###	0				0.0
2008-Feb-26 Tue	###	###	###	###	0				0.0
2008-Feb-25 Mon	3.7	3.7	###	###			###	###	0.0
2008-Feb-22 Fri	###	3.7	###	3.7	74,485	###	75.2	75.2	0.3
2008-Feb-21 Thu	3.57	###	3.54	###			###	###	0.0
2008-Feb-20 Wed	3.51	###	3.51	3.56	268,845	471,822	81.8	81.8	0.3
2008-Feb-19 Tue	###	###	3.5	3.5			16.2	16.2	0.3
2008-Feb-18 Mon	3.7	3.7	3.52	###			###	###	0.0
2008-Feb-15 Fri	3.72	3.76	3.54	3.7	129,771	###	###	###	0.3
2008-Feb-14 Thu	3.55	3.8	3.55	3.8			95.7	95.7	###
2008-Feb-13 Wed	3.47	###	3.46	3.56			86.8	86.8	0.3
2008-Feb-12 Tue	3.85	3.85	3.48	3.48			3.0	3.0	0.2
2008-Feb-11 Mon	3.86	3.89	3.7	3.76	361,156	1,370,587	###	###	0.3
2008-Feb-08 Fri	###	###	3.87	###			72.0	72.0	0.0
2008-Feb-07 Thu	###	###	###	###	83,059	0	###	###	0.0
2008-Feb-06 Wed	###	###	3.87	###			74.3	74.3	0.0
2008-Feb-05 Tue	4.21	4.21	###	###	142,951	###	###	###	0.0
2008-Feb-04 Mon	###	4.2	###	4.2	139,073	292,053	###	###	###
2008-Feb-01 Fri	###	4.27	###	###	122,550	261,644	67.2	67.2	0.0
2008-Jan-31 Thu	###	4.22	4	4.2	167,621	688,922	70.7	70.7	###
2008-Jan-30 Wed	###	4.25	###	###	197,176	###	80.7	80.7	0.0
2008-Jan-29 Tue	###	4.4	4.2	4.26	205,829	###	###	###	0.3
2008-Jan-25 Fri	###	4.5	###	4.5	320,655	721,473	96.1	96.1	###
2008-Jan-24 Thu	3.75	4	###	###			###	###	0.0
2008-Jan-23 Wed	###	###	###	3.7	349,687	0	###	###	0.3
2008-Jan-22 Tue	###	###	3.76	###			50.8	50.8	0.0
2008-Jan-21 Mon	4.42	4.42	###	###	421,246	930,953	###	###	0.0
2008-Jan-18 Fri	###	4.5	###	4.43	209,946	472,378	###	###	###
2008-Jan-17 Thu	###	4.55	###	4.49			###	###	###
2008-Jan-16 Wed	4.59	4.59	###	###	135,879	311,842	###	###	0.0
2008-Jan-15 Tue	###	###	4.52	4.57			###	###	###
2008-Jan-14 Mon	###	###	4.51	4.55	162,653	366,782	32.8	32.8	0.3
2008-Jan-11 Fri	4.77	4.84	###	###	642,559	###	35.8	35.8	0.0
2008-Jan-10 Thu	4.8	4.81	4.71	4.74			31.9	31.9	0.3
2008-Jan-09 Wed	4.8	4.87	4.71	4.8			73.4	73.4	0.3
2008-Jan-08 Tue	4.84	4.85	###	4.82	100,878	244,629	40.4	40.4	0.3
2008-Jan-07 Mon	4.81	4.84	4.75	4.84	47,472	227,628	###	###	0.3
2008-Jan-04 Fri	4.89	###	4.85	4.85			###	###	###
2008-Jan-03 Thu	4.88	###	4.85	###			71.1	71.1	0.0
2008-Jan-02 Wed	###	###	4.89	4.89			###	###	###
2007-Dec-31 Mon	###	###	4.88	###	50,978	124,386	###	###	0.0
2007-Dec-28 Fri	4.81	###	4.81	###	48,788	###	###	###	0.0
2007-Dec-27 Thu	4.89	###	4.8	###			###	###	0.0
2007-Dec-24 Mon	4.75	4.89	4.74	4.89	33,858	163,026	###	###	###
2007-Dec-21 Fri	4.74	4.83	###	4.82	128,279	###	76.9	76.9	0.3
2007-Dec-20 Thu	###	4.74	###	###			78.9	78.9	0.0
2007-Dec-19 Wed	###	4.75	###	###	93,824	###	###	###	0.0
2007-Dec-18 Tue	4.83	4.83	4.5	4.52	82,654	385,580	###	###	0.3
2007-Dec-17 Mon	###	###	4.7	4.7	287,849	676,445	###	###	0.3
2007-Dec-14 Fri	4.85	###	4.72	4.89			84.5	84.5	###
2007-Dec-13 Thu	###	###	4.77	4.79			17.8	17.8	0.3
2007-Dec-12 Wed	###	4.88	4.59	4.78			88.1	88.1	###
2007-Dec-11 Tue	4.49	###	4.46	###	97,859	218,225	87.5	87.5	0.0
2007-Dec-10 Mon	###	4.49	###	4.49			###	###	###
2007-Dec-07 Fri	###	4.4	###	###			63.9	63.9	0.0
2007-Dec-06 Thu	4.49	4.49	###	###	95,073	###	###	###	0.0
2007-Dec-05 Wed	4.4	4.49	###	4.42			###	###	0.3
2007-Dec-04 Tue	4.49	4.5	4.48	4.5			69.0	69.0	###
2007-Dec-03 Mon	4.4	4.49	###	4.49	44,327	###	###	###	###
2007-Nov-30 Fri	###	4.5	###	4.5	174,325	###	81.1	81.1	###
2007-Nov-29 Thu	###	4.5	###	###			32.1	32.1	0.0
2007-Nov-28 Wed	4.51	4.51	###	4.4	50,471	###	###	###	0.3
2007-Nov-27 Tue	###	4.5	###	4.43			73.0	73.0	###
2007-Nov-26 Mon	4.5	4.51	###	###	288,187	###	13.7	13.7	0.0
2007-Nov-23 Fri	4.59	###	4.44	4.51			21.8	21.8	0.3
2007-Nov-22 Thu	4.55	###	4.41	4.58	77,644	###	79.6	79.6	0.3
2007-Nov-21 Wed	###	###	4.53	4.55			35.2	35.2	0.3
2007-Nov-20 Tue	###	###	4.57	###	146,078	333,788	###	###	0.0
2007-Nov-19 Mon	###	4.7	###	###	134,881	316,970	76.5	76.5	0.0
2007-Nov-16 Fri	4.51	###	4.51	###			82.7	82.7	0.0
2007-Nov-15 Thu	4.46	###	4.46	4.56	112,879	251,720	83.6	83.6	0.3
2007-Nov-14 Wed	4.45	4.53	4.44	4.46	40,723	182,642	###	###	0.3
2007-Nov-13 Tue	4.45	4.45	4.4	4.44	48,753	###	35.0	35.0	0.3
2007-Nov-12 Mon	4.43	4.45	4.4	4.43	58,372	###	###	###	###
2007-Nov-09 Fri	4.42	4.5	4.42	4.5	99,747	444,871	###	###	###
2007-Nov-08 Thu	4.48	4.48	4.4	4.43			31.6	31.6	###
2007-Nov-07 Wed	4.54	###	4.47	4.52			###	###	0.3
2007-Nov-06 Tue	4.5	4.55	4.49	4.5			64.9	64.9	###
2007-Nov-05 Mon	4.55	4.55	4.49	4.5			###	###	###
2007-Nov-02 Fri	4.5	4.55	4.4	4.52	265,055	1,186,121	65.0	65.0	0.3
2007-Nov-01 Thu	###	###	4.56	4.59			###	###	0.3
2007-Oct-31 Wed	###	###	4.56	###	66,048	150,589	###	###	0.0
2007-Oct-30 Tue	4.55	###	4.5	###	55,778	###	###	###	0.0
2007-Oct-29 Mon	4.5	4.56	4.49	4.5	61,421	###	68.3	68.3	###
2007-Oct-26 Fri	###	4.7	4.55	4.56	161,124	###	17.7	17.7	0.3
2007-Oct-25 Thu	###	###	4.53	###			###	###	0.0
2007-Oct-24 Wed	4.75	4.75	###	4.51	215,553	###	###	###	0.3
2007-Oct-23 Tue	4.74	4.78	4.7	4.7	504,542	2,391,529	23.3	23.3	0.3
2007-Oct-22 Mon	###	4.7	###	###			76.0	76.0	0.0
2007-Oct-19 Fri	###	4.7	4.5	###	288,020	###	###	###	0.0
2007-Oct-18 Thu	###	4.73	###	4.47	333,186	787,984	89.7	89.7	###
2007-Oct-17 Wed	4.25	4.25	4.2	4.21	144,375	609,984	32.0	32.0	###
2007-Oct-16 Tue	###	4.25	###	###			70.8	70.8	0.0
2007-Oct-15 Mon	###	###	###	###			14.7	14.7	0.0
2007-Oct-12 Fri	###	###	###	###			89.9	89.9	0.0
2007-Oct-11 Thu	###	###	###	###			61.1	61.1	0.0
2007-Oct-10 Wed	###	4.2	###	###			###	###	0.0
2007-Oct-09 Tue	###	###	###	###	89,674	0	###	###	0.0
2007-Oct-08 Mon	4.21	4.21	###	4.2			###	###	###
2007-Oct-05 Fri	4.25	4.25	4.2	4.21			22.5	22.5	###
2007-Oct-04 Thu	4.2	4.25	4.2	4.2			73.1	73.1	###
2007-Oct-03 Wed	4.21	4.26	4.21	4.25	114,841	486,351	###	###	###
2007-Oct-02 Tue	4.22	###	###	4.25	203,889	0	###	###	###
2007-Oct-01 Mon	###	4.23	###	4.22			76.6	76.6	###
2007-Sep-28 Fri	4.22	4.28	4.22	4.25			65.2	65.2	###
2007-Sep-27 Thu	4.25	4.27	4.22	4.22			26.0	26.0	###
2007-Sep-26 Wed	4.2	4.2	###	4.2	183,953	###	###	###	###
2007-Sep-25 Tue	###	4.2	###	4.2			80.6	80.6	###
2007-Sep-24 Mon	4.28	###	###	###	281,248	0	###	###	0.0
2007-Sep-21 Fri	4.2	4.27	###	4.2			61.4	61.4	###
2007-Sep-20 Thu	###	###	4.2	4.24			###	###	0.3
2007-Sep-19 Wed	4.25	###	4.23	4.23			33.0	33.0	0.3
2007-Sep-18 Tue	4.25	4.25	###	4.25			80.0	80.0	###
2007-Sep-17 Mon	4.22	4.25	4.22	4.24	411,445	###	72.9	72.9	0.3
2007-Sep-14 Fri	4.22	4.24	###	4.2	361,982	###	26.3	26.3	###
2007-Sep-13 Thu	4.2	4.25	###	4.22	335,047	711,974	75.7	75.7	###
2007-Sep-12 Wed	###	4.24	###	4.2			###	###	###
2007-Sep-11 Tue	###	###	###	###	112,427	0	###	###	0.0
2007-Sep-10 Mon	###	###	###	###			###	###	0.0
2007-Sep-07 Fri	4.2	4.2	###	###	21,475	###	21.2	21.2	0.0
2007-Sep-06 Thu	###	###	###	4.2			###	###	###
2007-Sep-05 Wed	###	###	###	###			32.0	32.0	0.0
2007-Sep-04 Tue	###	###	4.21	###			68.0	68.0	0.0
2007-Sep-03 Mon	###	4.4	###	###	91,247	200,743	71.9	71.9	0.0
2007-Aug-31 Fri	###	###	###	###	70,048	0	82.1	82.1	0.0
2007-Aug-30 Thu	4.27	4.27	###	###	89,954	192,051	###	###	0.0
2007-Aug-29 Wed	4.22	4.25	###	###			19.3	19.3	0.0
2007-Aug-28 Tue	###	4.25	###	4.25	126,373	268,542	84.5	84.5	###
2007-Aug-27 Mon	###	###	###	###			83.2	83.2	0.0
2007-Aug-24 Fri	3.82	###	3.82	###			###	###	0.0
2007-Aug-23 Thu	3.78	3.84	3.73	3.82	288,977	1,093,777	###	###	0.3
2007-Aug-22 Wed	3.78	3.78	###	3.74	39,954	###	29.2	29.2	0.3
2007-Aug-21 Tue	3.82	3.82	3.46	3.78	399,881	###	28.8	28.8	0.3
2007-Aug-20 Mon	3.86	3.86	3.76	3.81			22.8	22.8	0.3
2007-Aug-17 Fri	3.85	3.85	###	3.75			###	###	0.3
2007-Aug-16 Thu	###	###	3.29	###			92.9	92.9	0.0
2007-Aug-15 Wed	3.88	###	3.76	3.76	164,459	309,182	44.5	44.5	0.3
2007-Aug-14 Tue	###	###	3.85	###			###	###	0.0
2007-Aug-13 Mon	3.85	###	3.85	###			89.9	89.9	0.0
2007-Aug-10 Fri	###	###	3.7	3.86	352,573	###	###	###	0.3
2007-Aug-09 Thu	4	###	###	4	920,225	0	61.9	61.9	0.3
2007-Aug-08 Wed	###	###	###	4			68.3	68.3	0.3
2007-Aug-07 Tue	###	###	###	4			20.0	20.0	0.3
2007-Aug-06 Mon	4.2	4.2	###	###			35.4	35.4	0.0
2007-Aug-03 Fri	###	4.22	###	###	108,187	228,274	###	###	0.0
2007-Aug-02 Thu	4.21	###	###	###	144,054	0	32.6	32.6	0.0
2007-Aug-01 Wed	###	4.25	###	4.2	231,842	###	94.2	94.2	###
2007-Jul-31 Tue	###	4.2	###	###	1,314,558	2,760,571	###	###	0.0
2007-Jul-30 Mon	4	###	###	###	370,971	0	76.3	76.3	0.0
2007-Jul-27 Fri	###	###	###	###			###	###	0.0
2007-Jul-26 Thu	4.26	4.44	4.2	4.24	235,271	1,016,370	44.1	44.1	0.3
2007-Jul-25 Wed	###	###	###	4.24	169,349	0	###	###	0.3
2007-Jul-24 Tue	4.42	4.44	###	###	127,841	###	###	###	0.0
2007-Jul-23 Mon	4.4	4.42	###	4.4			###	###	0.3
2007-Jul-20 Fri	4.25	###	4.25	###			85.0	85.0	0.0
2007-Jul-19 Thu	###	###	###	###			###	###	0.0
2007-Jul-18 Wed	###	###	###	4	404,374	0	78.9	78.9	0.3
2007-Jul-17 Tue	###	4	###	###			38.1	38.1	0.0
2007-Jul-16 Mon	###	###	###	###			34.8	34.8	0.0
2007-Jul-13 Fri	4	###	###	###			###	###	0.0
2007-Jul-12 Thu	###	###	###	###	133,676	0	64.1	64.1	0.0
2007-Jul-11 Wed	###	###	4	###	152,259	###	###	###	0.0
2007-Jul-10 Tue	###	###	###	###			###	###	0.0
2007-Jul-09 Mon	4	###	###	4	415,070	0	###	###	0.3
2007-Jul-06 Fri	4	4	3.78	###			24.6	24.6	0.0
2007-Jul-05 Thu	3.72	###	3.72	###	279,773	520,377	###	###	0.0
2007-Jul-04 Wed	###	###	###	###			76.6	76.6	0.0
2007-Jul-03 Tue	3.5	###	3.5	3.55			###	###	###
2007-Jul-02 Mon	3.42	3.45	###	###			26.2	26.2	0.0
2007-Jun-29 Fri	3.41	3.42	###	3.41			59.7	59.7	###
2007-Jun-28 Thu	3.43	3.45	3.4	3.41			###	###	###
2007-Jun-27 Wed	3.4	3.42	###	###			###	###	0.0
2007-Jun-26 Tue	3.44	3.44	###	3.4	109,045	187,557	35.7	35.7	0.2
2007-Jun-25 Mon	3.43	3.49	3.4	3.42	146,386	###	42.4	42.4	0.2
2007-Jun-22 Fri	3.53	3.53	3.45	3.5	191,453	668,170	###	###	0.3
2007-Jun-21 Thu	3.52	###	3.52	3.54			###	###	0.3
2007-Jun-20 Wed	3.56	###	3.51	3.51	243,283	###	22.5	22.5	###
2007-Jun-19 Tue	###	###	3.55	3.55	237,477	421,521	18.2	18.2	###
2007-Jun-18 Mon	###	###	3.52	###			###	###	0.0
2007-Jun-15 Fri	###	3.72	3.57	###	176,770	644,326	66.0	66.0	0.0
2007-Jun-14 Thu	###	###	3.53	3.57			###	###	0.3
2007-Jun-13 Wed	###	###	3.59	###			20.4	20.4	0.0
2007-Jun-12 Tue	###	###	###	###			###	###	0.0
2007-Jun-08 Fri	3.4	3.4	###	###			###	###	0.0
2007-Jun-07 Thu	3.59	3.59	3.4	3.47	145,257	507,673	8.0	8.0	0.2
2007-Jun-06 Wed	3.58	###	3.58	###			###	###	0.0
2007-Jun-05 Tue	###	###	3.59	3.59	155,673	###	25.1	25.1	###
2007-Jun-04 Mon	3.58	###	3.57	###			76.4	76.4	0.0
2007-Jun-01 Fri	3.55	3.59	3.55	3.58	77,226	###	###	###	0.3
2007-May-31 Thu	3.52	###	3.51	3.55			66.8	66.8	###
2007-May-30 Wed	###	###	3.5	3.55	153,253	###	###	###	###
2007-May-29 Tue	3.58	###	3.56	3.58	367,620	###	###	###	0.3
2007-May-28 Mon	3.56	3.59	3.5	3.58	142,784	###	76.1	76.1	0.3
2007-May-25 Fri	3.57	3.57	3.51	3.56	69,158	###	32.9	32.9	0.3
2007-May-24 Thu	3.48	3.59	###	3.58			89.3	89.3	0.3
2007-May-23 Wed	3.58	###	3.49	3.5			18.1	18.1	0.3
2007-May-22 Tue	###	###	3.56	3.58			20.9	20.9	0.3
2007-May-21 Mon	###	###	3.51	###	116,174	203,885	68.4	68.4	0.0
2007-May-18 Fri	3.72	3.72	3.53	###	102,529	###	###	###	0.0
2007-May-17 Thu	3.7	3.71	###	###			32.8	32.8	0.0
2007-May-16 Wed	3.72	3.73	###	3.73			###	###	###
2007-May-15 Tue	3.79	3.8	###	3.73			24.0	24.0	###
2007-May-14 Mon	3.8	3.8	3.72	3.76			###	###	0.3
2007-May-11 Fri	3.83	3.83	3.75	3.8			29.0	29.0	###
2007-May-10 Thu	3.77	3.85	3.72	3.85			###	###	0.3
2007-May-09 Wed	###	3.84	###	###			78.6	78.6	0.0
2007-May-08 Tue	3.7	3.84	###	###			###	###	0.0
2007-May-07 Mon	3.54	3.7	3.51	3.7	60,847	219,353	###	###	0.3
2007-May-04 Fri	###	3.7	3.5	3.51			###	###	###
2007-May-03 Thu	3.58	3.71	3.58	3.59	89,484	###	###	###	###
2007-May-02 Wed	3.8	3.8	3.53	3.58			###	###	0.3
2007-May-01 Tue	3.86	3.87	3.76	3.76			21.6	21.6	0.3
2007-Apr-30 Mon	3.5	3.76	3.5	3.76			###	###	0.3
2007-Apr-27 Fri	3.48	3.51	3.47	3.5	97,525	###	###	###	0.3
2007-Apr-26 Thu	3.47	3.5	###	3.47			69.8	69.8	0.2
2007-Apr-24 Tue	3.45	3.47	3.43	3.44	361,451	###	###	###	0.2
2007-Apr-23 Mon	3.45	3.5	3.45	3.46			###	###	0.2
2007-Apr-20 Fri	3.45	3.47	3.45	3.45	41,186	###	###	###	###
2007-Apr-19 Thu	3.45	3.47	3.42	3.43			43.7	43.7	0.2
2007-Apr-18 Wed	###	3.5	###	3.43	1,152,777	2,017,359	77.0	77.0	0.2
2007-Apr-17 Tue	3.4	3.4	3.29	###			21.7	21.7	0.0
2007-Apr-16 Mon	###	3.44	3.25	3.29			###	###	###
2007-Apr-13 Fri	3.43	3.43	###	###			15.7	15.7	0.0
2007-Apr-12 Thu	3.43	3.45	###	3.4			25.7	25.7	0.2
2007-Apr-11 Wed	3.4	3.44	###	3.4			###	###	0.2
2007-Apr-10 Tue	###	3.4	###	3.4			###	###	0.2
2007-Apr-05 Thu	###	###	###	###			31.4	31.4	0.0
2007-Apr-04 Wed	###	3.45	3.25	3.28			20.7	20.7	0.2
2007-Apr-03 Tue	3.28	###	3.24	###	135,327	219,229	###	###	0.0
2007-Apr-02 Mon	3.28	3.28	3.22	3.25	144,541	469,758	34.3	34.3	0.2
2007-Mar-30 Fri	3.25	###	3.25	3.25	129,281	210,081	60.4	60.4	0.2
2007-Mar-29 Thu	###	###	3.25	3.28			###	###	0.2
2007-Mar-28 Wed	###	###	###	###	55,622	0	34.4	34.4	0.0
2007-Mar-27 Tue	3.4	3.4	###	###	77,622	131,957	###	###	0.0
2007-Mar-26 Mon	###	###	3.22	###			66.6	66.6	0.0
2007-Mar-23 Fri	3.47	3.47	###	###			9.5	9.5	0.0
2007-Mar-22 Thu	3.55	3.55	###	3.5	76,978	###	###	###	0.3
2007-Mar-21 Wed	3.56	###	3.48	3.48	94,045	###	19.4	19.4	0.2
2007-Mar-20 Tue	###	3.49	###	3.49	247,156	431,287	92.5	92.5	###
2007-Mar-19 Mon	3.22	###	###	###	246,240	0	87.7	87.7	0.0
2007-Mar-16 Fri	###	3.23	###	3.22	40,755	###	###	###	0.2
2007-Mar-15 Thu	###	###	###	###	152,643	0	###	###	0.0
2007-Mar-14 Wed	3.2	3.25	###	###	193,878	315,051	###	###	0.0
2007-Mar-13 Tue	###	3.26	###	3.25			91.7	91.7	0.2
2007-Mar-12 Mon	###	###	###	###			63.8	63.8	0.0
2007-Mar-09 Fri	3.22	3.24	###	###	354,742	574,682	###	###	0.0
2007-Mar-08 Thu	###	3.2	###	###			###	###	0.0
2007-Mar-07 Wed	3.21	3.22	###	###	173,140	278,755	16.6	16.6	0.0
2007-Mar-06 Tue	###	3.2	###	3.2			63.7	63.7	0.2
2007-Mar-05 Mon	3.2	3.24	###	###			###	###	0.0
2007-Mar-02 Fri	###	###	3.25	3.27	753,757	1,224,855	29.4	29.4	###
2007-Mar-01 Thu	###	###	###	3.25			88.9	88.9	0.2
2007-Feb-28 Wed	###	###	###	###	322,788	0	70.2	70.2	0.0
2007-Feb-27 Tue	###	###	###	###			###	###	0.0
2007-Feb-26 Mon	###	###	###	###	54,529	0	###	###	0.0
2007-Feb-23 Fri	###	###	###	###			17.3	17.3	0.0
2007-Feb-22 Thu	###	###	###	###			###	###	0.0
2007-Feb-21 Wed	###	###	###	###			26.6	26.6	0.0
2007-Feb-20 Tue	###	###	###	###	78,974	0	###	###	0.0
2007-Feb-19 Mon	###	###	###	###	48,246	0	###	###	0.0
2007-Feb-16 Fri	###	###	###	###	142,526	0	###	###	0.0
2007-Feb-15 Thu	###	###	###	###			69.0	69.0	0.0
2007-Feb-14 Wed	###	###	###	###	61,526	0	67.0	67.0	0.0
2007-Feb-13 Tue	###	###	###	###	81,857	0	###	###	0.0
2007-Feb-12 Mon	###	###	###	###			###	###	0.0
2007-Feb-09 Fri	###	###	###	###	121,452	0	###	###	0.0
2007-Feb-08 Thu	###	###	###	###			###	###	0.0
2007-Feb-07 Wed	###	###	###	###			26.4	26.4	0.0
2007-Feb-06 Tue	###	###	###	###	237,547	0	5.5	5.5	0.0
2007-Feb-05 Mon	###	3.29	###	3.29			###	###	###
2007-Feb-02 Fri	###	###	###	###			###	###	0.0
2007-Feb-01 Thu	###	###	###	###			###	###	0.0
2007-Jan-31 Wed	###	###	###	###			36.2	36.2	0.0
2007-Jan-30 Tue	###	###	###	###			65.1	65.1	0.0
2007-Jan-29 Mon	###	###	###	###			71.3	71.3	0.0
2007-Jan-25 Thu	###	###	###	###	348,573	0	###	###	0.0
2007-Jan-24 Wed	###	###	###	###	313,088	0	66.4	66.4	0.0
2007-Jan-23 Tue	###	###	###	###	569,285	0	15.1	15.1	0.0
2007-Jan-22 Mon	###	###	3	###	543,556	###	92.4	92.4	0.0
2007-Jan-19 Fri	###	###	###	###			###	###	0.0
2007-Jan-18 Thu	###	###	###	2.88			97.3	97.3	0.2
2007-Jan-17 Wed	###	###	2.56	###	30,175	38,624	###	###	0.0
2007-Jan-16 Tue	###	###	###	###			###	###	0.0
2007-Jan-15 Mon	###	###	###	###	29,377	0	###	###	0.0
2007-Jan-12 Fri	###	###	2.55	2.55			5.9	5.9	0.2
2007-Jan-11 Thu	2.7	2.7	2.55	###			19.4	19.4	0.0
2007-Jan-10 Wed	###	2.74	###	2.7	482,224	660,646	78.5	78.5	0.2
2007-Jan-09 Tue	###	2.7	###	###			86.4	86.4	0.0
2007-Jan-08 Mon	###	###	###	###	32,272	0	###	###	0.0
2007-Jan-05 Fri	###	###	2.55	2.59			14.2	14.2	0.2
2007-Jan-04 Thu	###	###	###	###			33.0	33.0	0.0
2007-Jan-03 Wed	###	2.7	###	###	173,073	233,648	###	###	0.0
2007-Jan-02 Tue	###	###	###	###	10,757	0	###	###	0.0
2006-Dec-29 Fri	###	###	###	###			###	###	0.0
2006-Dec-28 Thu	2.58	###	2.58	###			70.9	70.9	0.0
2006-Dec-27 Wed	2.58	2.58	2.55	2.56	4,574	###	18.0	18.0	0.2
2006-Dec-22 Fri	2.55	2.56	2.53	2.55			###	###	0.2
2006-Dec-21 Thu	2.51	2.58	2.51	2.58			###	###	0.2
2006-Dec-20 Wed	2.5	2.56	2.45	2.51	179,852	450,529	68.0	68.0	###
2006-Dec-19 Tue	2.45	2.5	2.45	2.5			85.8	85.8	0.2
2006-Dec-18 Mon	2.5	2.5	2.45	2.49	116,458	###	###	###	0.2
2006-Dec-15 Fri	2.47	2.5	2.45	2.45			###	###	0.2
2006-Dec-14 Thu	2.48	2.48	2.46	2.48			###	###	0.2
2006-Dec-13 Wed	2.43	2.5	2.4	2.48	104,950	257,127	85.9	85.9	0.2
2006-Dec-12 Tue	2.42	2.46	2.41	2.43	52,078	###	72.7	72.7	###
2006-Dec-11 Mon	2.46	2.47	###	###			###	###	0.0
2006-Dec-08 Fri	2.45	2.5	2.4	2.4			16.8	16.8	###
2006-Dec-07 Thu	2.49	2.5	2.45	2.45			###	###	0.2
2006-Dec-06 Wed	2.49	2.5	2.44	2.45			19.4	19.4	0.2
2006-Dec-05 Tue	2.5	2.51	2.47	2.49			###	###	0.2
2006-Dec-04 Mon	2.44	2.51	2.44	2.5	304,985	###	###	###	0.2
2006-Dec-01 Fri	2.56	2.58	###	2.49	1,392,050	1,795,744	13.1	13.1	0.2
2006-Nov-30 Thu	2.49	2.53	2.49	2.53	212,158	###	###	###	###
2006-Nov-29 Wed	2.4	2.48	2.4	2.45			79.8	79.8	0.2
2006-Nov-28 Tue	###	###	###	###			82.7	82.7	0.0
2006-Nov-27 Mon	###	###	###	###			###	###	0.0
2006-Nov-24 Fri	###	###	###	###	116,229	0	###	###	0.0
2006-Nov-23 Thu	###	2.41	###	###	243,479	###	64.1	64.1	0.0
2006-Nov-22 Wed	###	###	2.28	###			82.1	82.1	0.0
2006-Nov-21 Tue	2.27	2.29	2.27	2.29			71.5	71.5	###
2006-Nov-20 Mon	2.25	2.28	2.23	2.27	106,178	###	###	###	0.2
2006-Nov-17 Fri	2.27	2.28	2.26	2.28			###	###	0.2
2006-Nov-16 Thu	2.27	###	2.25	2.26	165,345	###	###	###	###
2006-Nov-15 Wed	2.27	###	2.26	2.27	381,776	###	68.4	68.4	0.2
2006-Nov-14 Tue	2.25	2.29	2.23	2.25			64.9	64.9	###
2006-Nov-13 Mon	2.29	2.29	2.25	2.25			###	###	###
2006-Nov-10 Fri	###	###	2.28	2.29	213,671	243,584	14.8	14.8	###
2006-Nov-09 Thu	###	###	###	###			###	###	0.0
2006-Nov-08 Wed	###	###	###	###	119,276	0	73.4	73.4	0.0
2006-Nov-07 Tue	###	###	###	###			30.6	30.6	0.0
2006-Nov-06 Mon	###	###	###	###			63.9	63.9	0.0
2006-Nov-03 Fri	###	###	###	###			26.5	26.5	0.0
2006-Nov-02 Thu	###	###	###	###			67.6	67.6	0.0
2006-Nov-01 Wed	2.42	2.43	###	###			11.6	11.6	0.0
2006-Oct-31 Tue	2.47	2.48	2.43	2.43	147,477	362,056	21.7	21.7	###
2006-Oct-30 Mon	2.43	2.45	2.41	2.43			###	###	###
2006-Oct-27 Fri	2.44	2.44	2.4	2.42	584,421	###	###	###	0.2
2006-Oct-26 Thu	2.4	2.45	###	2.4	367,429	###	65.2	65.2	###
2006-Oct-25 Wed	2.46	2.46	2.41	2.41	99,521	###	17.9	17.9	0.2
2006-Oct-24 Tue	2.45	2.46	2.43	2.46			###	###	0.2
2006-Oct-23 Mon	2.44	2.45	2.44	2.45			###	###	0.2
2006-Oct-20 Fri	2.5	2.5	2.42	2.42	315,654	###	7.8	7.8	0.2
2006-Oct-19 Thu	2.4	2.88	2.4	2.5			92.2	92.2	0.2
2006-Oct-18 Wed	###	###	###	###			###	###	0.0
2006-Oct-17 Tue	###	###	2.29	###	497,052	569,124	32.2	32.2	0.0
2006-Oct-16 Mon	###	###	###	###			25.1	25.1	0.0
2006-Oct-13 Fri	###	2.47	###	###			###	###	0.0
2006-Oct-12 Thu	2.28	###	2.27	###	393,050	###	###	###	0.0
2006-Oct-11 Wed	2.27	###	2.25	2.28			65.3	65.3	0.2
2006-Oct-10 Tue	2.27	2.29	2.26	2.26			26.1	26.1	###
2006-Oct-09 Mon	2.23	###	2.23	2.27	304,083	339,052	83.5	83.5	0.2
2006-Oct-06 Fri	2.21	2.23	2.2	2.22			68.9	68.9	0.2
2006-Oct-05 Thu	###	2.23	###	2.21	795,643	887,141	79.1	79.1	0.2
2006-Oct-04 Wed	###	###	###	###	460,389	0	###	###	0.0
2006-Oct-03 Tue	###	###	###	###			###	###	0.0
2006-Oct-02 Mon	###	###	###	###	126,579	0	63.4	63.4	0.0
2006-Sep-29 Fri	###	###	###	###			58.1	58.1	0.0
2006-Sep-28 Thu	###	###	###	###			###	###	0.0
2006-Sep-27 Wed	###	###	###	###			###	###	0.0
2006-Sep-26 Tue	1.975	###	1.975	###			###	###	0.0
2006-Sep-25 Mon	###	###	###	###	78,170	0	78.7	78.7	0.0
2006-Sep-22 Fri	###	###	###	###			###	###	0.0
2006-Sep-21 Thu	###	###	###	###			78.1	78.1	0.0
2006-Sep-20 Wed	###	###	###	###			###	###	0.0
2006-Sep-19 Tue	###	###	###	###			###	###	0.0
2006-Sep-18 Mon	###	###	###	###			27.6	27.6	0.0
2006-Sep-15 Fri	2	2	###	###			28.5	28.5	0.0
2006-Sep-14 Thu	###	###	###	###	151,028	0	###	###	0.0
2006-Sep-13 Wed	###	###	2	###			###	###	0.0
2006-Sep-12 Tue	###	###	2	###	486,975	486,975	###	###	0.0
2006-Sep-11 Mon	2	###	2	###	702,024	702,024	91.5	91.5	0.0
2006-Sep-08 Fri	2	2	###	###			30.6	30.6	0.0
2006-Sep-07 Thu	###	###	###	###	1,954,983	0	###	###	0.0
2006-Sep-06 Wed	0	0	0	0	0				0.0
2006-Sep-05 Tue	0	0	0	0	0				0.0
2006-Sep-04 Mon	1.78	1.78	1.75	1.75			18.0	18.0	0.1
2006-Sep-01 Fri	1.8	1.8	1.77	1.77	141,956	###	18.4	18.4	###
2006-Aug-31 Thu	1.77	1.8	1.77	1.8			###	###	0.1
2006-Aug-30 Wed	1.77	1.79	1.77	1.79	30,859	54,929	###	###	0.1
2006-Aug-29 Tue	1.77	1.77	1.755	1.77			66.5	66.5	###
2006-Aug-28 Mon	1.8	1.8	1.77	1.77	32,179	###	###	###	###
2006-Aug-25 Fri	1.755	1.8	1.755	1.8	55,142	###	###	###	0.1
2006-Aug-24 Thu	1.78	1.8	1.775	1.8			###	###	0.1
2006-Aug-23 Wed	1.77	1.79	1.76	1.79			76.9	76.9	0.1
2006-Aug-22 Tue	1.78	1.78	1.745	1.78			69.0	69.0	0.1
2006-Aug-21 Mon	1.77	1.78	1.76	1.775			###	###	###
2006-Aug-18 Fri	1.76	###	1.745	1.75	523,775	###	24.2	24.2	0.1
2006-Aug-17 Thu	1.75	1.755	1.74	1.75	83,955	###	###	###	0.1
2006-Aug-16 Wed	1.775	1.78	1.745	1.75			###	###	0.1
2006-Aug-15 Tue	1.78	1.785	1.77	1.78	45,540	80,947	77.8	77.8	0.1
2006-Aug-14 Mon	1.79	1.8	1.785	1.8	53,450	###	72.1	72.1	0.1
2006-Aug-11 Fri	1.78	1.8	1.78	1.79	37,484	###	74.2	74.2	0.1
2006-Aug-10 Thu	1.81	1.81	1.78	1.78			###	###	0.1
2006-Aug-09 Wed	1.785	1.81	1.785	1.81	411,783	740,179	84.9	84.9	###
2006-Aug-08 Tue	1.845	1.845	1.78	###			###	###	0.0
2006-Aug-07 Mon	1.77	1.85	1.77	1.82			89.5	89.5	###
2006-Aug-04 Fri	1.86	1.86	1.8	1.82	41,349	###	15.5	15.5	###
2006-Aug-03 Thu	1.855	1.855	1.75	1.82			###	###	###
2006-Aug-02 Wed	1.85	1.87	1.85	1.86			###	###	0.1
2006-Aug-01 Tue	1.87	1.87	1.84	1.85	460,425	854,088	27.6	27.6	0.1
2006-Jul-31 Mon	1.89	###	1.87	1.89			###	###	###
2006-Jul-28 Fri	1.84	1.87	1.84	1.87			###	###	###
2006-Jul-27 Thu	1.84	1.85	1.83	1.84	207,188	381,225	###	###	###
2006-Jul-26 Wed	1.82	1.84	1.82	1.84			###	###	###
2006-Jul-25 Tue	1.84	1.85	1.81	1.84			70.2	70.2	###
2006-Jul-24 Mon	1.85	1.85	1.83	1.83	79,075	###	###	###	###
2006-Jul-21 Fri	1.84	1.85	1.8	1.84	210,080	###	72.6	72.6	###
2006-Jul-20 Thu	###	1.83	1.775	1.83	358,422	646,055	###	###	###
2006-Jul-19 Wed	1.76	1.79	1.75	1.755			38.8	38.8	0.1
2006-Jul-18 Tue	1.755	1.755	1.74	1.755	252,548	441,327	73.2	73.2	0.1
2006-Jul-17 Mon	1.755	1.755	1.72	1.755			73.6	73.6	0.1
2006-Jul-14 Fri	1.75	1.76	1.72	1.76	149,870	260,773	80.8	80.8	0.1
2006-Jul-13 Thu	1.755	1.76	1.75	1.755	75,523	132,542	###	###	0.1
2006-Jul-12 Wed	1.75	1.755	1.75	1.75	229,440	###	###	###	0.1
2006-Jul-11 Tue	1.74	1.755	1.74	1.75			77.3	77.3	0.1
2006-Jul-10 Mon	1.79	1.79	1.74	1.75	291,046	###	13.5	13.5	0.1
2006-Jul-07 Fri	1.78	1.8	1.74	1.78			###	###	0.1
2006-Jul-06 Thu	1.71	1.755	1.7	1.75			81.0	81.0	0.1
2006-Jul-05 Wed	###	1.75	###	1.7	2,597,470	2,272,786	82.7	82.7	###
2006-Jul-04 Tue	###	###	1.58	###			86.0	86.0	0.0
2006-Jul-03 Mon	1.46	1.475	1.45	1.45			###	###	###
2006-Jun-30 Fri	1.455	1.475	1.45	1.455	245,158	358,543	62.0	62.0	###
2006-Jun-28 Wed	###	1.47	###	1.47			70.0	70.0	###
2006-Jun-27 Tue	###	1.5	1.46	1.47	229,257	###	###	###	###
2006-Jun-26 Mon	1.51	1.51	1.46	1.47	1,205,775	1,790,575	###	###	###
2006-Jun-23 Fri	1.485	1.5	1.48	1.5	146,572	###	81.1	81.1	0.1
2006-Jun-22 Thu	1.475	###	1.475	1.485			###	###	###
2006-Jun-21 Wed	1.49	1.51	1.455	1.455			15.6	15.6	###
2006-Jun-20 Tue	1.53	1.53	1.49	1.49			###	###	###
2006-Jun-19 Mon	1.56	1.57	1.525	1.53	72,621	112,380	###	###	###
2006-Jun-16 Fri	###	###	1.54	1.54	68,359	###	###	###	###
2006-Jun-15 Thu	1.53	1.56	1.53	1.53	46,242	71,443	62.7	62.7	###
2006-Jun-14 Wed	1.55	1.55	1.525	1.53	192,572	296,079	###	###	###
2006-Jun-13 Tue	1.55	1.58	1.53	1.55			###	###	###
2006-Jun-09 Fri	1.545	1.545	1.53	1.54			###	###	###
2006-Jun-08 Thu	###	1.55	###	1.545			86.8	86.8	###
2006-Jun-07 Wed	1.54	1.54	1.525	1.53			###	###	###
2006-Jun-06 Tue	1.53	1.55	1.53	1.54			80.5	80.5	###
2006-Jun-05 Mon	1.54	1.54	1.52	###	747,840	###	30.8	30.8	0.0
2006-Jun-02 Fri	1.525	###	1.525	1.56	93,248	###	###	###	###
2006-Jun-01 Thu	1.52	1.525	1.52	1.525			###	###	0.1
2006-May-31 Wed	1.5	1.57	1.5	1.51			73.2	73.2	0.1
2006-May-30 Tue	###	###	1.55	1.55	84,429	###	10.0	10.0	###
2006-May-29 Mon	1.58	###	1.575	###			###	###	0.0
2006-May-26 Fri	1.575	1.58	1.575	1.58			###	###	0.1
2006-May-25 Thu	1.53	1.58	1.51	1.58	107,171	165,579	91.0	91.0	0.1
2006-May-24 Wed	1.53	1.56	1.51	1.53			###	###	###
2006-May-23 Tue	1.58	1.58	1.55	###			###	###	0.0
2006-May-22 Mon	1.59	1.59	1.56	1.59			###	###	###
2006-May-19 Fri	1.55	###	1.54	1.585	76,672	###	81.7	81.7	###
2006-May-18 Thu	1.55	1.58	1.52	1.58	221,027	###	88.4	88.4	0.1
2006-May-17 Wed	1.625	###	1.585	1.585			###	###	###
2006-May-16 Tue	###	###	###	###	66,986	0	86.5	86.5	0.0
2006-May-15 Mon	###	###	###	###	137,340	0	46.5	46.5	0.0
2006-May-12 Fri	###	###	###	###			71.2	71.2	0.0
2006-May-11 Thu	###	1.645	###	###	186,258	###	23.6	23.6	0.0
2006-May-10 Wed	1.645	###	###	###	168,828	0	36.9	36.9	0.0
2006-May-09 Tue	###	###	###	1.645	95,440	0	###	###	0.1
2006-May-08 Mon	###	###	1.58	###	260,176	###	###	###	0.0
2006-May-05 Fri	###	###	###	###	238,624	0	15.5	15.5	0.0
2006-May-04 Thu	###	###	###	###			###	###	0.0
2006-May-03 Wed	###	###	###	###			31.1	31.1	0.0
2006-May-02 Tue	###	1.7	###	###			###	###	0.0
2006-May-01 Mon	1.7	1.72	###	###			###	###	0.0
2006-Apr-28 Fri	1.675	###	###	###	1,094,158	0	###	###	0.0
2006-Apr-27 Thu	###	###	###	1.675			###	###	###
2006-Apr-26 Wed	###	###	###	1.675	112,541	0	###	###	###
2006-Apr-24 Mon	###	1.7	###	###			###	###	0.0
2006-Apr-21 Fri	###	###	###	###			###	###	0.0
2006-Apr-20 Thu	###	1.72	###	###	390,473	###	###	###	0.0
2006-Apr-19 Wed	###	###	###	###	438,972	0	###	###	0.0
2006-Apr-18 Tue	###	###	###	###			###	###	0.0
2006-Apr-13 Thu	1.57	###	1.56	1.585			###	###	###
2006-Apr-11 Tue	###	###	1.56	1.56	573,226	###	16.0	16.0	###
2006-Apr-10 Mon	1.59	###	1.58	1.59			72.0	72.0	###
2006-Apr-07 Fri	###	###	1.585	1.59			###	###	###
2006-Apr-06 Thu	###	###	1.59	###			63.4	63.4	0.0
2006-Apr-05 Wed	1.56	1.56	1.54	1.545			28.4	28.4	###
2006-Apr-04 Tue	1.56	1.58	1.545	1.545			33.6	33.6	###
2006-Apr-03 Mon	1.585	1.585	1.56	1.56	320,055	503,286	###	###	###
2006-Mar-31 Fri	1.575	1.59	1.57	1.59			###	###	###
2006-Mar-30 Thu	1.59	1.59	1.57	1.57	147,576	233,170	24.1	24.1	0.1
2006-Mar-29 Wed	1.57	1.575	1.57	1.57			###	###	0.1
2006-Mar-28 Tue	1.575	1.58	1.57	1.57			###	###	0.1
2006-Mar-27 Mon	###	###	1.56	###			13.4	13.4	0.0
2006-Mar-24 Fri	1.645	1.645	###	###	288,025	###	16.3	16.3	0.0
2006-Mar-23 Thu	###	###	###	###			###	###	0.0
2006-Mar-22 Wed	1.575	###	1.57	###			###	###	0.0
2006-Mar-21 Tue	1.56	1.58	1.56	1.57			74.3	74.3	0.1
2006-Mar-20 Mon	1.57	1.57	1.55	1.55			20.8	20.8	###
2006-Mar-17 Fri	1.58	1.58	1.56	1.56			###	###	###
2006-Mar-16 Thu	1.59	1.59	1.57	1.57	59,479	93,976	###	###	0.1
2006-Mar-15 Wed	1.585	1.59	1.58	1.59			###	###	###
2006-Mar-14 Tue	###	###	1.56	1.585	285,921	###	10.9	10.9	###
2006-Mar-13 Mon	###	###	###	###	238,274	0	###	###	0.0
2006-Mar-10 Fri	1.655	1.655	###	###	328,552	271,876	24.9	24.9	0.0
2006-Mar-09 Thu	###	###	###	###			63.7	63.7	0.0
2006-Mar-08 Wed	###	###	###	###			###	###	0.0
2006-Mar-07 Tue	###	1.73	###	1.655	866,487	###	70.1	70.1	0.1
2006-Mar-06 Mon	1.53	###	1.525	1.55	217,120	165,554	80.4	80.4	###
2006-Mar-03 Fri	###	1.545	1.525	1.53	122,647	###	###	###	###
2006-Mar-02 Thu	1.55	1.57	###	###			###	###	0.0
2006-Mar-01 Wed	###	###	1.54	1.54			10.0	10.0	###
2006-Feb-28 Tue	###	###	###	###			###	###	0.0
2006-Feb-27 Mon	1.625	###	###	###			30.2	30.2	0.0
2006-Feb-24 Fri	1.655	1.655	###	###	196,257	###	13.4	13.4	0.0
2006-Feb-23 Thu	###	1.675	###	###			###	###	0.0
2006-Feb-22 Wed	###	###	###	###	128,750	0	66.5	66.5	0.0
2006-Feb-21 Tue	###	###	###	###			###	###	0.0
2006-Feb-20 Mon	1.685	###	###	###			23.1	23.1	0.0
2006-Feb-17 Fri	1.675	###	###	###			71.2	71.2	0.0
2006-Feb-16 Thu	###	1.675	###	1.675			###	###	###
2006-Feb-15 Wed	###	###	###	###			75.0	75.0	0.0
2006-Feb-14 Tue	###	###	1.59	###	436,154	346,742	###	###	0.0
2006-Feb-13 Mon	1.57	###	1.57	###	378,888	297,427	###	###	0.0
2006-Feb-10 Fri	1.57	1.58	1.54	1.55			22.7	22.7	###
2006-Feb-09 Thu	1.54	1.57	1.53	1.57	127,425	###	###	###	0.1
2006-Feb-08 Wed	1.51	1.53	1.45	1.52			83.1	83.1	0.1
2006-Feb-07 Tue	1.525	1.53	1.51	1.51			26.2	26.2	0.1
2006-Feb-06 Mon	1.52	1.53	1.52	1.53	88,050	134,276	67.7	67.7	###
2006-Feb-03 Fri	1.57	1.57	1.525	1.53			###	###	###
2006-Feb-02 Thu	1.55	1.57	1.54	1.54			###	###	###
2006-Feb-01 Wed	1.56	1.56	1.52	1.54	670,249	1,032,183	###	###	###
2006-Jan-31 Tue	1.59	###	1.56	1.57			24.9	24.9	0.1
2006-Jan-30 Mon	###	###	1.59	1.59	412,241	###	###	###	###
2006-Jan-27 Fri	###	###	###	###			###	###	0.0
2006-Jan-25 Wed	###	###	1.59	###	1,119,085	889,672	###	###	0.0
2006-Jan-24 Tue	1.8	1.8	###	###			0.9	0.9	0.0
2006-Jan-23 Mon	1.955	1.985	###	###	355,881	###	70.5	70.5	0.0
2006-Jan-20 Fri	###	###	###	###			###	###	0.0
2006-Jan-19 Thu	###	###	###	###			###	###	0.0
2006-Jan-18 Wed	###	###	1.955	1.955	48,627	###	###	###	###
2006-Jan-17 Tue	1.985	###	###	###	31,821	0	###	###	0.0
2006-Jan-16 Mon	###	###	###	###			###	###	0.0
2006-Jan-13 Fri	###	###	###	###			18.8	18.8	0.0
2006-Jan-12 Thu	###	###	###	1.975	59,241	0	34.4	34.4	###
2006-Jan-11 Wed	###	###	###	###			###	###	0.0
2006-Jan-10 Tue	###	###	###	###	100,771	0	###	###	0.0
2006-Jan-09 Mon	###	###	###	###	27,154	0	###	###	0.0
2006-Jan-06 Fri	1.955	2	1.955	###	96,777	191,376	###	###	0.0
2006-Jan-05 Thu	###	###	###	###			###	###	0.0
2006-Jan-04 Wed	###	2	###	###	130,450	130,450	78.9	78.9	0.0
2006-Jan-03 Tue	###	1.955	###	###			64.3	64.3	0.0
2005-Dec-30 Fri	1.945	###	###	###			###	###	0.0
2005-Dec-29 Thu	###	###	###	###			###	###	0.0
2005-Dec-28 Wed	###	###	###	###			###	###	0.0
2005-Dec-27 Tue	###	###	###	###			68.0	68.0	0.0
2005-Dec-23 Fri	###	###	###	###			68.0	68.0	0.0
2005-Dec-22 Thu	###	###	###	###	59,585	0	###	###	0.0
2005-Dec-21 Wed	###	###	###	###			25.8	25.8	0.0
2005-Dec-20 Tue	###	###	###	###			16.4	16.4	0.0
2005-Dec-19 Mon	###	###	###	###	181,244	0	###	###	0.0
2005-Dec-16 Fri	###	###	###	###			19.8	19.8	0.0
2005-Dec-15 Thu	###	###	###	###	73,872	0	34.0	34.0	0.0
2005-Dec-14 Wed	###	###	###	###			###	###	0.0
2005-Dec-13 Tue	###	###	###	###			###	###	0.0
2005-Dec-12 Mon	###	###	###	###			###	###	0.0
2005-Dec-09 Fri	###	###	###	###	58,089	0	26.7	26.7	0.0
2005-Dec-08 Thu	###	###	###	###			15.6	15.6	0.0
2005-Dec-07 Wed	###	###	1.945	###			78.7	78.7	0.0
2005-Dec-06 Tue	###	###	###	###	157,779	0	89.8	89.8	0.0
2005-Dec-05 Mon	###	###	###	###			###	###	0.0
2005-Dec-02 Fri	###	###	###	###			23.5	23.5	0.0
2005-Dec-01 Thu	###	###	###	###			###	###	0.0
2005-Nov-30 Wed	###	###	###	###	61,544	0	###	###	0.0
2005-Nov-29 Tue	1.985	1.985	###	###			29.4	29.4	0.0
2005-Nov-28 Mon	###	1.985	###	1.985	46,153	###	###	###	###
2005-Nov-25 Fri	###	###	###	###			77.5	77.5	0.0
2005-Nov-24 Thu	###	###	###	###			###	###	0.0
2005-Nov-23 Wed	###	###	###	###			30.1	30.1	0.0
2005-Nov-22 Tue	###	###	###	###			74.6	74.6	0.0
2005-Nov-21 Mon	###	###	###	###	50,940	0	###	###	0.0
2005-Nov-18 Fri	###	###	###	###			###	###	0.0
2005-Nov-17 Thu	###	###	###	###			###	###	0.0
2005-Nov-16 Wed	###	1.955	###	###	42,482	41,526	###	###	0.0
2005-Nov-15 Tue	###	###	###	###			75.1	75.1	0.0
2005-Nov-14 Mon	###	###	###	###			###	###	0.0
2005-Nov-11 Fri	###	###	###	###	13,155	0	###	###	0.0
2005-Nov-10 Thu	###	###	###	###			###	###	0.0
2005-Nov-09 Wed	###	###	###	###	299,749	0	80.8	80.8	0.0
2005-Nov-08 Tue	###	###	###	###			68.7	68.7	0.0
2005-Nov-07 Mon	###	###	###	###			###	###	0.0
2005-Nov-04 Fri	###	###	1.89	1.89	270,989	256,084	###	###	###
2005-Nov-03 Thu	###	###	1.945	###			###	###	0.0
2005-Nov-02 Wed	###	###	###	###	58,245	0	81.0	81.0	0.0
2005-Nov-01 Tue	###	###	###	###			85.8	85.8	0.0
2005-Oct-31 Mon	###	###	1.89	###	301,450	284,870	21.0	21.0	0.0
2005-Oct-28 Fri	1.89	###	1.89	###	171,746	###	76.2	76.2	0.0
2005-Oct-27 Thu	###	###	1.87	1.89	138,555	129,548	32.5	32.5	###
2005-Oct-26 Wed	1.88	###	1.82	###	1,793,123	1,631,741	###	###	0.0
2005-Oct-25 Tue	###	###	1.89	1.89	163,044	154,076	###	###	###
2005-Oct-24 Mon	###	###	1.885	###	158,228	149,129	###	###	0.0
2005-Oct-21 Fri	1.87	###	###	###			86.4	86.4	0.0
2005-Oct-20 Thu	###	###	1.88	###			###	###	0.0
2005-Oct-19 Wed	###	###	###	###			###	###	0.0
2005-Oct-18 Tue	###	###	###	###			###	###	0.0
2005-Oct-17 Mon	1.87	###	1.87	###	66,040	61,747	82.3	82.3	0.0
2005-Oct-14 Fri	1.86	1.87	1.85	###			###	###	0.0
2005-Oct-13 Thu	###	###	1.86	1.86			###	###	0.1
2005-Oct-12 Wed	###	###	###	###	215,027	0	65.0	65.0	0.0
2005-Oct-11 Tue	###	###	###	###			###	###	0.0
2005-Oct-10 Mon	###	###	###	###			###	###	0.0
2005-Oct-07 Fri	###	###	###	###			###	###	0.0
2005-Oct-06 Thu	###	###	1.84	1.89			34.9	34.9	###
2005-Oct-05 Wed	###	###	###	###			###	###	0.0
2005-Oct-04 Tue	###	###	###	###	26,550	0	###	###	0.0
2005-Oct-03 Mon	###	###	###	###			###	###	0.0
2005-Sep-30 Fri	###	###	###	###	107,145	0	###	###	0.0
2005-Sep-29 Thu	###	###	###	###	45,329	0	68.2	68.2	0.0
2005-Sep-28 Wed	###	###	###	###			###	###	0.0
2005-Sep-27 Tue	###	2	###	###	60,452	60,452	###	###	0.0
2005-Sep-26 Mon	###	###	###	###	118,680	0	###	###	0.0
2005-Sep-23 Fri	###	###	###	###			71.0	71.0	0.0
2005-Sep-22 Thu	###	###	###	###			65.0	65.0	0.0
2005-Sep-21 Wed	###	###	###	###			###	###	0.0
2005-Sep-20 Tue	###	###	###	###	202,871	0	65.6	65.6	0.0
2005-Sep-19 Mon	###	###	2	###	239,477	239,477	75.8	75.8	0.0
2005-Sep-16 Fri	###	###	###	###	122,285	0	###	###	0.0
2005-Sep-15 Thu	###	###	###	###			###	###	0.0
2005-Sep-14 Wed	###	###	2	###	70,640	70,640	28.9	28.9	0.0
2005-Sep-13 Tue	###	2	###	2	338,270	338,270	71.0	71.0	0.1
2005-Sep-12 Mon	###	2	###	2	257,547	257,547	###	###	0.1
2005-Sep-09 Fri	###	###	###	###			###	###	0.0
2005-Sep-08 Thu	###	###	###	###	183,259	0	72.1	72.1	0.0
2005-Sep-07 Wed	2	2	###	###	2,455,350	2,455,350	17.2	17.2	0.0
2005-Sep-06 Tue	2	###	2	###			###	###	0.0
2005-Sep-05 Mon	2	2	###	2			###	###	0.1
2005-Sep-02 Fri	2	###	###	###			###	###	0.0
2005-Sep-01 Thu	###	###	###	###			83.1	83.1	0.0
2005-Aug-31 Wed	###	###	###	###	63,045	0	###	###	0.0
2005-Aug-30 Tue	###	###	1.88	1.945			###	###	0.1
2005-Aug-29 Mon	###	###	1.88	###			16.6	16.6	0.0
2005-Aug-26 Fri	###	###	###	###			###	###	0.0
2005-Aug-25 Thu	1.89	###	1.88	###			###	###	0.0
2005-Aug-24 Wed	1.87	###	1.87	1.88			76.6	76.6	0.1
2005-Aug-23 Tue	1.87	1.875	###	###	87,641	###	###	###	0.0
2005-Aug-22 Mon	1.84	1.87	1.84	1.87			80.5	80.5	###
2005-Aug-19 Fri	1.87	1.87	1.83	1.84	168,150	311,077	15.8	15.8	###
2005-Aug-18 Thu	1.86	1.87	1.85	1.85	120,350	223,851	###	###	0.1
2005-Aug-17 Wed	1.88	###	1.85	1.85			###	###	0.1
2005-Aug-16 Tue	1.88	###	1.875	1.88			65.7	65.7	0.1
2005-Aug-15 Mon	1.88	1.88	1.86	1.87	2,634,259	###	30.1	30.1	###
2005-Aug-12 Fri	1.85	1.88	1.83	1.88			###	###	0.1
2005-Aug-11 Thu	1.84	1.88	1.83	1.84			62.9	62.9	###
2005-Aug-10 Wed	1.85	1.85	1.83	1.83	34,055	###	###	###	###
2005-Aug-09 Tue	1.87	1.88	1.83	1.85			23.0	23.0	0.1
2005-Aug-08 Mon	1.88	1.89	1.85	1.87			27.9	27.9	###
2005-Aug-05 Fri	1.88	1.88	1.855	1.86	104,446	195,052	###	###	0.1
2005-Aug-04 Thu	1.87	1.88	1.86	1.88			75.8	75.8	0.1
2005-Aug-03 Wed	1.88	1.885	1.84	1.86			###	###	0.1
2005-Aug-02 Tue	###	###	1.86	1.86			14.8	14.8	0.1
2005-Aug-01 Mon	###	###	1.885	###			###	###	0.0
2005-Jul-29 Fri	1.87	###	1.87	###	243,654	###	91.1	91.1	0.0
2005-Jul-28 Thu	1.89	1.89	1.86	1.86			20.8	20.8	0.1
2005-Jul-27 Wed	1.84	1.88	1.84	1.88	179,451	333,778	85.2	85.2	0.1
2005-Jul-26 Tue	1.83	1.84	1.83	1.84			###	###	###
2005-Jul-25 Mon	1.85	1.86	1.83	1.84			26.7	26.7	###
2005-Jul-22 Fri	1.84	1.84	1.83	1.84	578,423	###	62.9	62.9	###
2005-Jul-21 Thu	1.85	1.88	1.8	1.83	849,947	###	###	###	###
2005-Jul-20 Wed	1.71	1.82	1.71	1.82	1,964,984	###	###	###	###
2005-Jul-19 Tue	###	1.7	###	###			###	###	0.0
2005-Jul-18 Mon	###	1.655	###	1.655	420,287	347,787	###	###	0.1
2005-Jul-15 Fri	###	###	###	###			81.4	81.4	0.0
2005-Jul-14 Thu	###	###	###	###	74,150	0	###	###	0.0
2005-Jul-13 Wed	###	###	###	###			28.4	28.4	0.0
2005-Jul-12 Tue	###	###	###	###	363,882	0	71.8	71.8	0.0
2005-Jul-11 Mon	###	###	###	###			74.1	74.1	0.0
2005-Jul-08 Fri	###	###	###	###			26.3	26.3	0.0
2005-Jul-07 Thu	###	###	###	###	194,371	0	###	###	0.0
2005-Jul-06 Wed	###	1.645	###	###			###	###	0.0
2005-Jul-05 Tue	1.645	###	###	###			17.2	17.2	0.0
2005-Jul-04 Mon	###	###	###	###			###	###	0.0
2005-Jul-01 Fri	###	###	###	###	413,352	0	21.6	21.6	0.0
2005-Jun-30 Thu	###	###	###	###	498,773	0	###	###	0.0
2005-Jun-29 Wed	###	###	###	###	590,745	0	77.0	77.0	0.0
2005-Jun-28 Tue	1.58	###	1.58	###			###	###	0.0
2005-Jun-27 Mon	1.59	1.59	1.58	1.58			37.7	37.7	0.1
2005-Jun-24 Fri	1.59	###	1.57	1.59	502,472	394,440	###	###	###
2005-Jun-23 Thu	1.59	1.59	1.59	1.59			###	###	###
2005-Jun-22 Wed	1.59	1.59	1.58	1.59			###	###	###
2005-Jun-21 Tue	###	###	1.56	1.59	262,755	204,948	###	###	###
2005-Jun-20 Mon	1.57	###	1.57	###			90.0	90.0	0.0
2005-Jun-17 Fri	1.54	1.57	1.54	1.57			80.4	80.4	0.1
2005-Jun-16 Thu	1.59	1.59	1.54	###	346,827	542,784	20.4	20.4	0.0
2005-Jun-15 Wed	1.58	1.59	1.57	1.59			###	###	###
2005-Jun-14 Tue	1.59	1.59	1.58	1.59	294,747	467,173	71.0	71.0	###
2005-Jun-10 Fri	1.57	1.57	1.56	1.57	182,620	###	###	###	0.1
2005-Jun-09 Thu	1.55	1.55	1.53	1.55	149,127	229,655	72.7	72.7	###
2005-Jun-08 Wed	1.54	1.57	1.53	1.57			82.8	82.8	0.1
2005-Jun-07 Tue	1.54	1.55	1.53	1.55			###	###	###
2005-Jun-06 Mon	1.57	1.57	1.54	1.54	207,970	###	###	###	###
2005-Jun-03 Fri	1.56	1.59	1.55	1.55	291,453	457,581	26.1	26.1	###
2005-Jun-02 Thu	1.53	1.55	1.53	1.54			###	###	###
2005-Jun-01 Wed	1.52	###	1.52	1.53			###	###	###
2005-May-31 Tue	1.52	1.53	1.51	1.53	104,926	159,487	###	###	###
2005-May-30 Mon	1.55	1.55	1.52	1.54	101,327	###	28.2	28.2	###
2005-May-27 Fri	1.56	###	1.53	1.55			###	###	###
2005-May-26 Thu	1.47	1.58	1.47	1.55			94.4	94.4	###
2005-May-25 Wed	1.445	1.445	1.445	1.445	0				###
2005-May-24 Tue	1.45	1.45	1.445	1.445			28.0	28.0	###
2005-May-23 Mon	1.45	1.45	1.45	1.45			67.3	67.3	###
2005-May-20 Fri	1.45	1.46	1.44	1.44	2,201,553	3,192,251	###	###	0.1
2005-May-19 Thu	1.47	1.47	1.45	1.46			24.5	24.5	0.1
2005-May-18 Wed	1.45	1.46	1.45	1.46			###	###	0.1
2005-May-17 Tue	1.46	1.46	1.44	1.45	162,947	236,273	37.0	37.0	###
2005-May-16 Mon	1.45	###	1.45	1.45			###	###	###
2005-May-13 Fri	1.47	1.47	1.45	1.46			###	###	0.1
2005-May-12 Thu	1.45	1.47	1.42	1.47	1,669,358	2,412,222	###	###	###
2005-May-11 Wed	1.45	1.47	1.44	1.47			###	###	###
2005-May-10 Tue	1.47	1.47	1.46	1.46	370,029	###	31.8	31.8	0.1
2005-May-09 Mon	1.46	1.48	1.46	1.47			76.8	76.8	###
2005-May-06 Fri	1.42	1.45	1.42	1.44			###	###	0.1
2005-May-05 Thu	1.4	1.42	###	1.42			81.8	81.8	###
2005-May-04 Wed	1.4	1.42	1.4	1.41			83.8	83.8	###
2005-May-03 Tue	1.42	1.42	1.4	1.42			###	###	###
2005-May-02 Mon	1.45	1.45	1.425	1.44			33.2	33.2	0.1
2005-Apr-29 Fri	1.43	1.45	1.42	1.45	293,574	421,278	###	###	###
2005-Apr-28 Thu	###	1.45	1.42	1.45			###	###	###
2005-Apr-27 Wed	1.44	1.44	###	###			###	###	0.0
2005-Apr-26 Tue	1.48	1.48	1.45	1.45	351,955	###	###	###	###
2005-Apr-22 Fri	1.48	1.48	1.48	1.48	131,623	###	71.3	71.3	0.1
2005-Apr-21 Thu	1.45	1.5	1.44	1.5			###	###	0.1
2005-Apr-20 Wed	1.47	1.48	1.47	1.47			72.6	72.6	###
2005-Apr-19 Tue	1.49	1.49	1.47	1.48	241,473	357,380	20.3	20.3	0.1
2005-Apr-18 Mon	1.51	1.51	1.49	1.49			33.9	33.9	###
2005-Apr-15 Fri	1.52	1.525	1.51	1.52			###	###	0.1
2005-Apr-14 Thu	1.52	1.53	1.52	1.53	871,345	###	84.0	84.0	###
2005-Apr-13 Wed	1.555	1.555	1.53	1.53			23.7	23.7	###
2005-Apr-12 Tue	1.54	1.56	1.54	1.54	155,270	###	72.3	72.3	###
2005-Apr-11 Mon	1.57	1.57	1.54	1.54			21.8	21.8	###
2005-Apr-08 Fri	###	1.58	1.56	1.57	333,080	###	###	###	0.1
2005-Apr-07 Thu	1.57	1.57	###	###			33.2	33.2	0.0
2005-Apr-06 Wed	1.57	1.57	###	###			###	###	0.0
2005-Apr-05 Tue	1.56	1.58	1.55	###			###	###	0.0
2005-Apr-04 Mon	1.55	1.57	1.54	1.57	1,550,947	2,411,722	84.9	84.9	0.1
2005-Apr-01 Fri	1.54	1.55	1.54	1.55	337,184	520,949	70.6	70.6	###
2005-Mar-31 Thu	1.52	1.54	1.52	1.54	2,008,349	3,072,773	###	###	###
2005-Mar-30 Wed	1.52	1.53	1.51	1.52			###	###	0.1
2005-Mar-29 Tue	1.53	1.57	1.52	1.52			###	###	0.1

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 2025-12-24 03:42:43 thru 2025-12-24 03:42:43 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000