(IIF) ING INDUSTRIAL FUND 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 26-Mar-04 08:07:46 PM 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

(IIF) ING INDUSTRIAL FUND Daily Prices...

TOC Company Info for IIF Limits

Company Details for (IIF) ING INDUSTRIAL FUND

Listing Code	IIF
Listing Name	ING INDUSTRIAL FUND
GICS Sector	Real Estate
ISIN Name	ING INDUSTRIAL FUND
ISIN Security	UNITS FULLY PAID
ISIN Code	AU000000IIF8

Maximum Price date available .. Tuesday 3rd March 2026
Latest price with VOLUME for IIF .. Monday 21st March 2011

IIF 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	###	19,147	0.2
MAX	2.87	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for IIF Bottom

1 2 3 Next >>

End of day Prices (full format),

1200 Days for (IIF) ING INDUSTRIAL FUND

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -2.3
2011-Apr-01 Fri	###	###	###	###	0				0.0
2011-Mar-31 Thu	###	###	###	###	0				0.0
2011-Mar-30 Wed	###	###	###	###	0				0.0
2011-Mar-29 Tue	###	###	###	###	0				0.0
2011-Mar-28 Mon	###	###	###	###	0				0.0
2011-Mar-25 Fri	###	###	###	###	0				0.0
2011-Mar-24 Thu	###	###	###	###	0				0.0
2011-Mar-23 Wed	###	###	###	###	0				0.0
2011-Mar-22 Tue	###	###	###	###	0				0.0
2011-Mar-21 Mon	###	0.54	###	###	70,648,248	19,075,026	62.4	62.4	0.0
2011-Mar-18 Fri	###	0.54	###	###	89,734,029	24,228,187	52.0	52.0	0.0
2011-Mar-17 Thu	###	0.54	###	###	9,692,322	2,616,926	###	###	0.0
2011-Mar-16 Wed	###	0.54	0.53	0.54			###	###	0.0
2011-Mar-15 Tue	###	0.54	0.53	###			###	###	0.0
2011-Mar-14 Mon	###	###	0.53	###	9,144,749	2,423,358	78.2	78.2	0.0
2011-Mar-11 Fri	###	0.54	0.53	###	63,342,745	###	69.8	69.8	0.0
2011-Mar-10 Thu	###	###	0.53	0.53	25,346,853	###	49.9	49.9	0.0
2011-Mar-09 Wed	0.53	###	0.53	###	13,131,648	3,479,886	###	###	0.0
2011-Mar-08 Tue	0.53	###	0.53	0.53			###	###	0.0
2011-Mar-07 Mon	0.53	###	0.53	0.53	128,811,658	34,135,089	76.3	76.3	0.0
2011-Mar-04 Fri	###	0.53	0.51	0.52	208,122,172	108,223,529	71.8	71.8	0.0
2011-Mar-03 Thu	0.53	0.54	0.53	0.53			66.0	66.0	0.0
2011-Mar-02 Wed	0.53	###	0.53	0.53			69.2	69.2	0.0
2011-Mar-01 Tue	0.53	###	0.53	0.53	12,884,727	3,414,452	###	###	0.0
2011-Feb-28 Mon	0.53	###	0.53	0.53			###	###	0.0
2011-Feb-25 Fri	0.53	###	0.53	###	10,178,970	2,697,427	###	###	0.0
2011-Feb-24 Thu	0.53	###	0.53	0.53			70.9	70.9	0.0
2011-Feb-23 Wed	0.53	###	0.53	0.53	20,649,558	###	67.4	67.4	0.0
2011-Feb-22 Tue	0.53	###	0.53	0.53			###	###	0.0
2011-Feb-21 Mon	0.53	###	0.53	###			83.3	83.3	0.0
2011-Feb-18 Fri	###	###	0.53	0.53	6,306,847	###	###	###	0.0
2011-Feb-17 Thu	0.53	###	0.53	###	21,694,983	5,749,170	###	###	0.0
2011-Feb-16 Wed	0.53	###	0.53	0.53	33,934,377	###	68.5	68.5	0.0
2011-Feb-15 Tue	0.53	###	0.53	###	11,977,778	###	###	###	0.0
2011-Feb-14 Mon	###	###	0.53	###			###	###	0.0
2011-Feb-11 Fri	0.53	###	0.53	0.53	15,223,472	4,034,220	###	###	0.0
2011-Feb-10 Thu	0.53	###	0.53	0.53			70.5	70.5	0.0
2011-Feb-09 Wed	###	###	0.53	0.53			30.3	30.3	0.0
2011-Feb-08 Tue	###	###	0.53	###	30,344,279	###	71.2	71.2	0.0
2011-Feb-07 Mon	###	###	0.53	###	7,284,146	###	###	###	0.0
2011-Feb-04 Fri	###	###	0.53	0.53			22.8	22.8	0.0
2011-Feb-03 Thu	###	###	0.53	0.53	20,627,526	###	###	###	0.0
2011-Feb-02 Wed	###	###	0.53	###			###	###	0.0
2011-Feb-01 Tue	0.53	###	0.53	0.53	24,122,140	###	67.3	67.3	0.0
2011-Jan-31 Mon	0.53	###	0.53	0.53	9,413,680	2,494,625	###	###	0.0
2011-Jan-28 Fri	###	###	0.53	0.53	14,839,242	###	###	###	0.0
2011-Jan-27 Thu	0.53	###	0.53	0.53	116,752,672	30,939,458	###	###	0.0
2011-Jan-25 Tue	0.53	###	0.525	###	22,891,944	###	###	###	0.0
2011-Jan-24 Mon	0.525	0.53	0.525	0.53	43,913,922	###	###	###	0.0
2011-Jan-21 Fri	0.53	0.53	0.525	0.525	10,484,084	5,530,354	###	###	0.0
2011-Jan-20 Thu	0.53	0.53	0.525	0.525	31,700,780	###	###	###	0.0
2011-Jan-19 Wed	0.53	0.53	0.525	0.53	33,208,074	17,517,259	62.4	62.4	0.0
2011-Jan-18 Tue	0.525	0.53	0.525	0.525			66.0	66.0	0.0
2011-Jan-17 Mon	0.525	0.53	0.525	0.53	16,155,372	8,521,958	###	###	0.0
2011-Jan-14 Fri	0.53	0.53	0.525	0.525	29,973,785	15,811,171	###	###	0.0
2011-Jan-13 Thu	0.53	0.53	0.525	0.53	76,976,586	40,605,149	58.6	58.6	0.0
2011-Jan-12 Wed	0.53	0.53	0.525	0.53	34,566,749	###	###	###	0.0
2011-Jan-11 Tue	0.525	0.53	0.525	0.53			###	###	0.0
2011-Jan-10 Mon	0.525	0.53	0.525	0.53			###	###	0.0
2011-Jan-07 Fri	0.53	0.53	0.525	0.53			73.3	73.3	0.0
2011-Jan-06 Thu	0.525	0.53	0.525	0.53	16,530,574	8,719,877	78.5	78.5	0.0
2011-Jan-05 Wed	0.525	0.53	0.525	0.525	46,435,028	24,494,477	###	###	0.0
2011-Jan-04 Tue	0.525	0.53	0.525	0.53			71.4	71.4	0.0
2010-Dec-31 Fri	0.53	0.53	0.525	0.525			###	###	0.0
2010-Dec-30 Thu	0.525	0.53	0.525	0.53			74.0	74.0	0.0
2010-Dec-29 Wed	0.525	0.53	0.525	0.525			66.5	66.5	0.0
2010-Dec-24 Fri	0.51	0.51	0.51	0.51	0				###
2010-Dec-23 Thu	0.51	###	0.5	0.51			65.0	65.0	###
2010-Dec-22 Wed	0.51	0.52	0.51	0.52	16,322,376	8,406,023	82.8	82.8	0.0
2010-Dec-21 Tue	0.51	###	0.51	###	1,253,774	###	###	###	0.0
2010-Dec-20 Mon	0.51	###	0.51	0.51			###	###	###
2010-Dec-17 Fri	0.52	0.52	###	###			###	###	0.0
2010-Dec-16 Thu	0.52	0.52	###	0.52	33,742,353	###	62.3	62.3	0.0
2010-Dec-15 Wed	0.52	0.52	###	0.52	23,649,283	###	68.7	68.7	0.0
2010-Dec-14 Tue	###	0.52	###	###	18,964,359	###	###	###	0.0
2010-Dec-13 Mon	0.52	0.52	###	###	31,762,129	8,258,153	###	###	0.0
2010-Dec-10 Fri	0.52	0.52	###	0.52	46,246,428	12,024,071	###	###	0.0
2010-Dec-09 Thu	###	0.52	###	0.52	58,444,889	15,195,671	###	###	0.0
2010-Dec-08 Wed	0.52	0.52	###	###	63,005,256	###	###	###	0.0
2010-Dec-07 Tue	0.52	0.52	###	###	74,319,125	19,322,972	25.0	25.0	0.0
2010-Dec-06 Mon	0.52	0.52	###	0.52			68.4	68.4	0.0
2010-Dec-03 Fri	0.52	0.52	###	0.52			###	###	0.0
2010-Dec-02 Thu	0.52	0.52	###	0.52	21,589,270	###	###	###	0.0
2010-Dec-01 Wed	###	0.52	###	0.52			76.7	76.7	0.0
2010-Nov-30 Tue	0.52	0.52	###	###			###	###	0.0
2010-Nov-29 Mon	0.52	0.52	###	0.52			###	###	0.0
2010-Nov-26 Fri	###	0.525	###	###			69.0	69.0	0.0
2010-Nov-25 Thu	0.52	0.52	###	###			23.0	23.0	0.0
2010-Nov-24 Wed	0.52	0.525	###	0.52			###	###	0.0
2010-Nov-23 Tue	0.525	0.525	0.52	0.52	42,375,389	22,141,140	37.7	37.7	0.0
2010-Nov-22 Mon	###	0.525	###	0.52			###	###	0.0
2010-Nov-19 Fri	0.51	0.52	0.51	###	27,170,556	###	80.2	80.2	0.0
2010-Nov-18 Thu	0.51	###	0.51	0.51	86,467,940	22,049,324	65.2	65.2	###
2010-Nov-17 Wed	0.51	###	0.51	###	4,559,243	###	###	###	0.0
2010-Nov-16 Tue	0.51	###	###	0.51			73.4	73.4	###
2010-Nov-15 Mon	0.52	0.52	###	###			15.1	15.1	0.0
2010-Nov-12 Fri	0.52	0.525	###	###	12,106,483	3,177,951	###	###	0.0
2010-Nov-11 Thu	0.525	0.53	0.52	0.52	46,139,677	###	###	###	0.0
2010-Nov-10 Wed	0.53	0.53	0.525	0.525	27,274,950	###	###	###	0.0
2010-Nov-09 Tue	0.525	0.53	0.525	0.525			70.0	70.0	0.0
2010-Nov-08 Mon	0.53	0.53	0.525	0.53	10,142,742	###	###	###	0.0
2010-Nov-05 Fri	0.53	0.53	0.525	0.53	13,045,681	###	65.9	65.9	0.0
2010-Nov-04 Thu	0.53	0.53	0.525	0.525			###	###	0.0
2010-Nov-03 Wed	0.525	0.53	0.525	0.53	11,055,259	5,831,649	###	###	0.0
2010-Nov-02 Tue	0.525	0.53	0.525	0.525	21,622,080	11,405,647	69.6	69.6	0.0
2010-Nov-01 Mon	0.53	0.53	0.525	0.525	18,906,022	9,972,926	24.3	24.3	0.0
2010-Oct-29 Fri	0.525	0.53	0.525	0.525			###	###	0.0
2010-Oct-28 Thu	###	0.545	0.525	0.53	31,639,684	###	###	###	0.0
2010-Oct-27 Wed	0.475	0.48	0.455	0.46	22,205,886	10,381,251	###	###	0.0
2010-Oct-26 Tue	0.485	0.49	0.475	0.48			28.4	28.4	0.0
2010-Oct-25 Mon	0.485	0.49	0.485	0.49	14,253,522	###	66.8	66.8	###
2010-Oct-22 Fri	0.48	0.49	0.48	0.485	16,093,759	7,805,473	74.1	74.1	0.0
2010-Oct-21 Thu	0.485	0.49	0.48	0.48	36,716,840	###	26.6	26.6	0.0
2010-Oct-20 Wed	0.48	0.485	0.48	0.48	3,075,570	###	###	###	0.0
2010-Oct-19 Tue	0.485	0.485	0.48	0.485			###	###	0.0
2010-Oct-18 Mon	0.475	0.485	0.475	0.485	9,045,920	4,342,041	###	###	0.0
2010-Oct-15 Fri	0.475	0.48	0.475	0.48			74.4	74.4	0.0
2010-Oct-14 Thu	0.475	0.48	0.47	0.475			###	###	###
2010-Oct-13 Wed	0.475	0.485	0.475	0.48	11,335,258	5,440,923	77.4	77.4	0.0
2010-Oct-12 Tue	0.485	0.49	###	0.47	4,851,344	1,188,579	###	###	###
2010-Oct-11 Mon	0.49	0.49	0.485	0.485	2,942,081	###	26.7	26.7	0.0
2010-Oct-08 Fri	###	###	0.485	0.49	2,708,374	656,780	###	###	###
2010-Oct-07 Thu	0.48	###	0.48	###	5,725,341	1,374,081	###	###	0.0
2010-Oct-06 Wed	0.48	0.485	0.475	0.485			###	###	0.0
2010-Oct-05 Tue	0.48	0.485	0.47	0.48	4,821,878	2,302,446	68.6	68.6	0.0
2010-Oct-04 Mon	0.485	0.485	0.48	0.485	1,576,474	760,648	###	###	0.0
2010-Oct-01 Fri	0.49	0.5	0.48	0.485			###	###	0.0
2010-Sep-30 Thu	0.49	###	###	0.49	90,683,145	0	76.1	76.1	###
2010-Sep-29 Wed	0.49	0.5	0.485	###	16,853,475	###	79.7	79.7	0.0
2010-Sep-28 Tue	0.48	0.485	0.475	0.48			###	###	0.0
2010-Sep-27 Mon	0.48	0.48	0.475	0.475	5,382,246	2,570,022	###	###	###
2010-Sep-24 Fri	0.47	0.475	###	0.475			###	###	###
2010-Sep-23 Thu	0.475	0.48	0.475	0.48			###	###	0.0
2010-Sep-22 Wed	0.48	0.48	0.475	0.475	5,594,259	2,671,258	24.1	24.1	###
2010-Sep-21 Tue	0.485	0.49	0.475	0.485			###	###	0.0
2010-Sep-20 Mon	0.485	0.49	0.48	0.49	6,650,821	3,225,648	78.1	78.1	###
2010-Sep-17 Fri	0.475	0.49	0.475	0.49	13,790,170	6,653,757	84.2	84.2	###
2010-Sep-16 Thu	0.475	0.48	0.475	0.475	18,223,175	###	77.7	77.7	###
2010-Sep-15 Wed	0.48	0.48	0.47	0.48	7,659,475	3,638,250	65.9	65.9	0.0
2010-Sep-14 Tue	0.475	0.48	0.47	0.48			###	###	0.0
2010-Sep-13 Mon	0.475	0.475	0.47	0.475	3,243,425	###	###	###	###
2010-Sep-10 Fri	0.475	0.475	0.47	0.475			###	###	###
2010-Sep-09 Thu	0.47	0.475	###	0.475			73.5	73.5	###
2010-Sep-08 Wed	0.47	0.475	###	###			24.8	24.8	0.0
2010-Sep-07 Tue	0.47	0.47	0.46	###	11,771,780	5,473,877	27.1	27.1	0.0
2010-Sep-06 Mon	0.48	0.48	0.47	0.475			###	###	###
2010-Sep-03 Fri	0.475	0.48	0.47	0.475			65.9	65.9	###
2010-Sep-02 Thu	###	0.475	###	0.47			78.3	78.3	###
2010-Sep-01 Wed	0.46	0.47	0.46	0.47			78.6	78.6	###
2010-Aug-31 Tue	0.46	###	0.455	0.455			24.9	24.9	0.0
2010-Aug-30 Mon	###	###	0.455	###	11,264,759	###	###	###	0.0
2010-Aug-27 Fri	0.47	0.475	0.46	###	40,674,677	###	19.6	19.6	0.0
2010-Aug-26 Thu	0.445	0.45	0.44	0.445			67.5	67.5	###
2010-Aug-25 Wed	###	###	0.445	0.445			###	###	###
2010-Aug-24 Tue	###	###	0.46	###			77.1	77.1	0.0
2010-Aug-23 Mon	0.455	###	0.45	###			88.8	88.8	0.0
2010-Aug-20 Fri	0.46	###	0.45	0.455			24.9	24.9	0.0
2010-Aug-19 Thu	###	0.47	0.46	###	16,072,487	###	###	###	0.0
2010-Aug-18 Wed	0.45	###	0.45	###			91.8	91.8	0.0
2010-Aug-17 Tue	0.445	0.455	0.445	0.455	9,590,445	###	82.6	82.6	0.0
2010-Aug-16 Mon	0.445	0.45	0.44	0.45			###	###	0.0
2010-Aug-13 Fri	###	0.445	###	0.445	5,054,358	###	77.6	77.6	###
2010-Aug-12 Thu	0.445	0.445	###	0.44			24.7	24.7	###
2010-Aug-11 Wed	0.45	0.455	0.445	0.45	11,954,950	5,379,727	###	###	0.0
2010-Aug-10 Tue	0.45	0.455	0.445	0.455			83.7	83.7	0.0
2010-Aug-09 Mon	0.45	0.455	0.445	0.45			61.3	61.3	0.0
2010-Aug-06 Fri	0.46	###	0.45	0.455	8,816,051	###	19.8	19.8	0.0
2010-Aug-05 Thu	0.455	0.46	0.445	0.455			65.2	65.2	0.0
2010-Aug-04 Wed	0.445	0.46	0.445	0.45			79.7	79.7	0.0
2010-Aug-03 Tue	0.445	0.45	0.44	0.45	16,767,781	###	78.2	78.2	0.0
2010-Aug-02 Mon	0.445	0.445	0.44	0.445			###	###	###
2010-Jul-30 Fri	0.44	0.445	0.425	0.445			###	###	###
2010-Jul-29 Thu	0.45	0.46	0.44	0.445			21.4	21.4	###
2010-Jul-28 Wed	0.45	0.45	0.445	0.45	7,585,484	###	66.0	66.0	0.0
2010-Jul-27 Tue	0.445	0.45	0.445	0.45			###	###	0.0
2010-Jul-26 Mon	###	0.445	0.43	0.445	16,580,671	7,254,043	85.0	85.0	###
2010-Jul-23 Fri	0.43	###	0.43	###			75.2	75.2	0.0
2010-Jul-22 Thu	###	###	0.425	0.425			14.3	14.3	###
2010-Jul-21 Wed	0.42	###	0.42	###			###	###	0.0
2010-Jul-20 Tue	###	0.42	###	0.42			90.3	90.3	###
2010-Jul-19 Mon	###	0.41	###	###			###	###	0.0
2010-Jul-16 Fri	0.41	0.42	###	0.41	2,133,682	448,073	###	###	###
2010-Jul-15 Thu	0.41	###	###	###			###	###	0.0
2010-Jul-14 Wed	0.41	0.42	###	0.41			64.7	64.7	###
2010-Jul-13 Tue	###	###	###	0.41	14,730,156	0	83.3	83.3	###
2010-Jul-12 Mon	0.4	###	0.4	###			77.2	77.2	0.0
2010-Jul-09 Fri	###	0.4	###	###	6,907,742	1,381,548	###	###	0.0
2010-Jul-08 Thu	0.375	0.385	0.375	0.375			70.4	70.4	###
2010-Jul-07 Wed	###	###	0.355	###			86.7	86.7	0.0
2010-Jul-06 Tue	###	###	0.345	0.355			17.8	17.8	0.0
2010-Jul-05 Mon	###	###	0.355	###			###	###	0.0
2010-Jul-02 Fri	0.375	###	###	###			21.9	21.9	0.0
2010-Jul-01 Thu	0.375	0.385	###	0.375			###	###	###
2010-Jun-30 Wed	0.385	0.385	###	0.375			18.4	18.4	###
2010-Jun-29 Tue	###	###	0.385	###	10,506,980	###	85.5	85.5	0.0
2010-Jun-28 Mon	###	###	0.385	###			80.7	80.7	0.0
2010-Jun-25 Fri	###	###	###	###			27.5	27.5	0.0
2010-Jun-24 Thu	###	0.4	0.385	###			78.0	78.0	0.0
2010-Jun-23 Wed	###	0.4	###	0.4			85.4	85.4	0.0
2010-Jun-22 Tue	###	0.4	0.385	###	19,906,843	###	84.5	84.5	0.0
2010-Jun-21 Mon	###	###	0.385	###	9,444,221	###	76.3	76.3	0.0
2010-Jun-18 Fri	###	###	0.385	0.385			###	###	0.0
2010-Jun-17 Thu	###	###	0.385	###			73.6	73.6	0.0
2010-Jun-16 Wed	###	###	0.385	###	16,795,120	###	78.1	78.1	0.0
2010-Jun-15 Tue	0.375	###	0.375	###			93.1	93.1	0.0
2010-Jun-11 Fri	0.375	0.385	###	0.375	24,036,553	###	71.0	71.0	###
2010-Jun-10 Thu	###	###	###	###	19,780,621	0	###	###	0.0
2010-Jun-09 Wed	###	###	0.345	###	26,942,780	4,647,629	96.0	96.0	0.0
2010-Jun-08 Tue	0.355	###	###	###	15,826,180	0	18.7	18.7	0.0
2010-Jun-07 Mon	###	###	###	###	7,727,880	0	###	###	0.0
2010-Jun-04 Fri	0.375	###	0.375	0.375			###	###	###
2010-Jun-03 Thu	###	0.385	0.375	###	9,301,672	###	###	###	0.0
2010-Jun-02 Wed	###	###	###	0.375	10,033,779	0	###	###	###
2010-Jun-01 Tue	0.385	0.385	0.375	0.375	12,650,988	4,807,375	###	###	###
2010-May-31 Mon	0.385	###	###	0.385			69.5	69.5	0.0
2010-May-28 Fri	###	###	###	###	10,928,748	0	###	###	0.0
2010-May-27 Thu	###	###	###	0.375	13,683,921	0	###	###	###
2010-May-26 Wed	###	0.4	###	0.375			###	###	###
2010-May-25 Tue	0.385	###	###	0.385	16,288,720	0	###	###	0.0
2010-May-24 Mon	0.375	###	0.375	0.385	15,374,057	###	###	###	0.0
2010-May-21 Fri	###	0.385	###	0.375	23,815,370	4,584,458	62.9	62.9	###
2010-May-20 Thu	###	0.42	###	###			10.9	10.9	0.0
2010-May-19 Wed	###	###	###	###	18,787,079	0	###	###	0.0
2010-May-18 Tue	0.445	0.445	0.43	0.44	18,350,285	8,028,249	36.1	36.1	###
2010-May-17 Mon	0.455	0.455	###	###	6,463,777	###	16.2	16.2	0.0
2010-May-14 Fri	0.45	0.455	0.445	0.455	10,084,724	4,538,125	###	###	0.0
2010-May-13 Thu	0.44	0.45	0.44	0.45	9,433,973	###	78.8	78.8	0.0
2010-May-12 Wed	###	0.445	0.43	0.445			###	###	###
2010-May-11 Tue	0.44	0.445	0.43	0.43	6,860,250	3,001,359	###	###	###
2010-May-10 Mon	0.43	###	0.425	###	6,518,921	1,385,270	57.5	57.5	0.0
2010-May-07 Fri	###	###	0.41	0.425	9,282,387	1,902,889	68.3	68.3	###
2010-May-06 Thu	0.43	###	0.425	0.43	11,840,129	2,516,027	76.7	76.7	###
2010-May-05 Wed	0.43	0.44	0.43	0.43			###	###	###
2010-May-04 Tue	###	0.445	0.43	###	13,977,723	6,115,253	###	###	0.0
2010-May-03 Mon	###	0.44	0.43	###	6,484,972	###	###	###	0.0
2010-Apr-30 Fri	0.445	0.45	###	###			21.9	21.9	0.0
2010-Apr-29 Thu	0.445	0.45	0.44	0.445			77.8	77.8	###
2010-Apr-28 Wed	0.45	0.46	0.445	0.445			###	###	###
2010-Apr-27 Tue	0.45	0.46	0.45	0.46	6,730,426	3,062,343	###	###	0.0
2010-Apr-23 Fri	0.45	0.455	0.45	0.455	5,074,972	2,296,424	###	###	0.0
2010-Apr-22 Thu	0.455	0.455	0.45	0.45	5,793,843	###	28.6	28.6	0.0
2010-Apr-21 Wed	0.445	0.45	0.44	0.45			###	###	0.0
2010-Apr-20 Tue	0.45	0.455	0.44	0.445	5,700,073	2,550,782	###	###	###
2010-Apr-19 Mon	0.45	0.455	0.445	0.445	4,096,082	###	30.2	30.2	###
2010-Apr-16 Fri	0.45	0.455	0.445	0.455	15,523,386	6,985,523	###	###	0.0
2010-Apr-15 Thu	0.45	0.46	0.45	0.455			###	###	0.0
2010-Apr-14 Wed	0.45	0.455	0.445	0.45			67.2	67.2	0.0
2010-Apr-13 Tue	0.44	0.445	0.44	0.44			78.8	78.8	###
2010-Apr-12 Mon	0.445	0.45	0.44	0.445			67.6	67.6	###
2010-Apr-09 Fri	0.445	0.45	0.44	0.44	4,989,880	###	###	###	###
2010-Apr-08 Thu	0.44	0.445	###	0.445			78.1	78.1	###
2010-Apr-07 Wed	###	0.445	0.43	0.44			76.6	76.6	###
2010-Apr-06 Tue	###	0.44	0.43	0.44			###	###	###
2010-Apr-01 Thu	0.445	0.445	0.43	0.43			###	###	###
2010-Mar-31 Wed	###	0.45	0.43	0.445			###	###	###
2010-Mar-30 Tue	0.43	###	0.425	###			79.5	79.5	0.0
2010-Mar-29 Mon	0.43	###	0.425	0.425			24.1	24.1	###
2010-Mar-26 Fri	0.43	###	0.425	0.43			###	###	###
2010-Mar-25 Thu	0.425	###	0.42	###	14,717,576	###	87.5	87.5	0.0
2010-Mar-24 Wed	###	0.44	0.43	0.43			###	###	###
2010-Mar-23 Tue	0.44	0.445	###	###	12,805,640	2,849,254	###	###	0.0
2010-Mar-22 Mon	###	0.445	0.43	0.44	17,097,771	7,480,274	82.1	82.1	###
2010-Mar-19 Fri	###	0.445	###	0.44	14,011,827	###	###	###	###
2010-Mar-18 Thu	0.44	0.445	###	0.44	17,127,558	3,810,881	71.8	71.8	###
2010-Mar-17 Wed	0.44	0.44	###	###			22.6	22.6	0.0
2010-Mar-16 Tue	###	0.445	###	0.44			###	###	###
2010-Mar-15 Mon	0.45	0.455	0.43	###	18,312,884	8,103,451	15.9	15.9	0.0
2010-Mar-12 Fri	0.45	0.455	0.445	0.455			###	###	0.0
2010-Mar-11 Thu	0.46	0.46	0.445	0.45	10,757,883	4,867,942	17.5	17.5	0.0
2010-Mar-10 Wed	0.46	###	0.45	0.46	19,263,441	4,334,274	###	###	0.0
2010-Mar-09 Tue	0.455	0.46	0.45	0.46	8,039,127	###	###	###	0.0
2010-Mar-08 Mon	0.46	0.46	0.455	0.46			71.3	71.3	0.0
2010-Mar-05 Fri	0.45	0.46	0.445	0.455	13,174,771	5,961,583	76.0	76.0	0.0
2010-Mar-04 Thu	0.44	0.45	###	0.45			86.6	86.6	0.0
2010-Mar-03 Wed	###	0.44	0.43	0.44	12,345,125	5,370,129	###	###	###
2010-Mar-02 Tue	###	###	0.43	###	6,300,785	###	75.1	75.1	0.0
2010-Mar-01 Mon	0.425	###	###	0.425	13,079,177	0	###	###	###
2010-Feb-26 Fri	0.425	0.43	0.42	0.425			###	###	###
2010-Feb-25 Thu	0.43	###	###	0.425			###	###	###
2010-Feb-24 Wed	0.425	###	0.42	###	10,577,858	2,221,350	###	###	0.0
2010-Feb-23 Tue	0.425	0.43	0.42	0.425			70.6	70.6	###
2010-Feb-22 Mon	0.425	0.43	0.42	0.425			###	###	###
2010-Feb-19 Fri	0.43	0.43	0.42	0.425	14,387,148	###	###	###	###
2010-Feb-18 Thu	###	###	0.42	0.425			19.5	19.5	###
2010-Feb-17 Wed	0.44	0.445	0.43	###			###	###	0.0
2010-Feb-16 Tue	###	0.445	###	###			###	###	0.0
2010-Feb-15 Mon	###	0.45	###	###	4,165,946	###	74.2	74.2	0.0
2010-Feb-12 Fri	0.43	0.445	0.425	0.44			###	###	###
2010-Feb-11 Thu	0.425	###	0.425	###	2,565,442	545,156	75.9	75.9	0.0
2010-Feb-10 Wed	###	0.445	0.425	0.425			23.9	23.9	###
2010-Feb-09 Tue	0.43	0.43	0.41	0.425			###	###	###
2010-Feb-08 Mon	0.45	0.46	0.43	0.43	4,163,985	1,852,973	9.5	9.5	###
2010-Feb-05 Fri	0.455	0.46	0.445	0.455	10,843,574	###	71.8	71.8	0.0
2010-Feb-04 Thu	0.46	0.475	0.455	0.47			87.3	87.3	###
2010-Feb-03 Wed	0.45	###	0.45	###	8,505,628	###	###	###	0.0
2010-Feb-02 Tue	0.44	0.455	###	0.445	8,425,889	1,916,889	68.0	68.0	###
2010-Feb-01 Mon	0.44	0.45	0.43	###	7,825,585	3,443,257	###	###	0.0
2010-Jan-29 Fri	0.445	0.455	0.44	0.45			###	###	0.0
2010-Jan-28 Thu	0.44	0.46	###	0.46			###	###	0.0
2010-Jan-27 Wed	0.445	0.45	###	0.445	7,048,623	1,585,940	###	###	###
2010-Jan-25 Mon	###	0.45	###	0.44	4,884,652	1,099,046	###	###	###
2010-Jan-22 Fri	0.44	0.45	###	0.445	6,898,326	1,552,123	73.3	73.3	###
2010-Jan-21 Thu	0.455	0.455	0.445	0.445			22.5	22.5	###
2010-Jan-20 Wed	0.475	0.475	0.455	0.455			###	###	0.0
2010-Jan-19 Tue	0.475	0.48	###	0.47			35.9	35.9	###
2010-Jan-18 Mon	0.455	0.475	0.45	0.475			92.3	92.3	###
2010-Jan-15 Fri	###	###	0.445	0.46	7,666,888	1,705,882	###	###	0.0
2010-Jan-14 Thu	0.48	0.48	0.46	0.46			6.8	6.8	0.0
2010-Jan-13 Wed	0.47	0.48	###	0.47	10,818,248	2,596,379	###	###	###
2010-Jan-12 Tue	###	0.5	###	0.475			9.9	9.9	###
2010-Jan-11 Mon	0.5	###	0.49	0.49	5,402,283	1,323,559	###	###	###
2010-Jan-08 Fri	0.5	0.5	0.49	0.5	6,703,470	###	###	###	0.0
2010-Jan-07 Thu	0.48	0.5	0.48	0.5			90.5	90.5	0.0
2010-Jan-06 Wed	###	###	0.48	0.485			15.6	15.6	0.0
2010-Jan-05 Tue	0.49	###	0.485	###	8,220,628	###	71.7	71.7	0.0
2010-Jan-04 Mon	0.48	0.49	0.475	0.49			81.6	81.6	###
2009-Dec-31 Thu	0.485	0.485	0.475	0.48	4,656,042	###	###	###	0.0
2009-Dec-30 Wed	0.49	0.49	0.48	0.485			###	###	0.0
2009-Dec-29 Tue	0.485	###	0.48	0.49			69.3	69.3	###
2009-Dec-24 Thu	0.48	0.485	0.475	0.48	19,481,020	9,350,889	64.4	64.4	0.0
2009-Dec-23 Wed	0.47	0.475	0.47	0.475			71.1	71.1	###
2009-Dec-22 Tue	0.475	0.48	0.47	0.475	7,260,176	3,448,583	67.9	67.9	###
2009-Dec-21 Mon	0.475	0.48	###	0.475			72.9	72.9	###
2009-Dec-18 Fri	###	0.48	0.46	0.475			###	###	###
2009-Dec-17 Thu	0.455	0.475	0.455	0.475			93.1	93.1	###
2009-Dec-16 Wed	0.445	0.455	0.44	0.45	24,878,148	11,132,971	81.1	81.1	0.0
2009-Dec-15 Tue	0.43	0.45	0.43	0.445			###	###	###
2009-Dec-14 Mon	0.44	0.445	0.425	###	6,634,759	2,886,120	###	###	0.0
2009-Dec-11 Fri	0.425	0.44	0.42	###	12,272,059	5,276,985	###	###	0.0
2009-Dec-10 Thu	0.425	0.43	###	###			19.1	19.1	0.0
2009-Dec-09 Wed	0.425	0.43	###	0.425	8,269,882	1,778,024	###	###	###
2009-Dec-08 Tue	###	###	0.425	###			###	###	0.0
2009-Dec-07 Mon	###	0.44	###	0.44	11,754,378	###	###	###	###
2009-Dec-04 Fri	###	0.44	0.43	0.44			79.5	79.5	###
2009-Dec-03 Thu	0.43	0.445	0.43	0.44	30,088,553	13,163,741	83.8	83.8	###
2009-Dec-02 Wed	0.42	###	0.42	0.43			85.2	85.2	###
2009-Dec-01 Tue	0.42	0.425	###	0.42			###	###	###
2009-Nov-30 Mon	0.43	###	0.42	0.425	22,332,625	4,689,851	###	###	###
2009-Nov-27 Fri	0.44	0.445	###	0.425	30,020,976	###	18.7	18.7	###
2009-Nov-26 Thu	0.455	0.46	0.445	0.45	30,651,143	13,869,642	###	###	0.0
2009-Nov-25 Wed	0.45	0.46	0.445	0.455	49,448,683	22,375,529	78.8	78.8	0.0
2009-Nov-24 Tue	0.46	0.46	0.445	0.445	18,034,682	###	###	###	###
2009-Nov-23 Mon	0.455	0.455	0.445	0.455	25,672,345	11,552,555	###	###	0.0
2009-Nov-20 Fri	0.425	0.455	0.425	0.45	44,376,686	19,525,741	###	###	0.0
2009-Nov-19 Thu	###	0.445	0.425	0.43			###	###	###
2009-Nov-18 Wed	0.47	0.47	0.425	0.43	60,145,223	26,914,987	###	###	###
2009-Nov-17 Tue	0.48	0.48	###	0.47	11,662,370	###	29.2	29.2	###
2009-Nov-16 Mon	0.48	0.485	0.475	0.48	2,897,156	###	###	###	0.0
2009-Nov-13 Fri	0.49	0.49	0.48	0.48	6,918,276	###	14.7	14.7	0.0
2009-Nov-12 Thu	0.5	0.5	0.485	0.485	9,286,153	###	###	###	0.0
2009-Nov-11 Wed	0.48	0.5	0.475	0.5	12,441,156	###	###	###	0.0
2009-Nov-10 Tue	0.485	0.49	0.475	0.48			30.4	30.4	0.0
2009-Nov-09 Mon	###	0.48	###	0.48			85.7	85.7	0.0
2009-Nov-06 Fri	0.47	0.475	0.45	0.46			15.3	15.3	0.0
2009-Nov-05 Thu	0.48	0.485	0.46	###	10,438,243	###	###	###	0.0
2009-Nov-04 Wed	0.5	0.5	0.475	0.49			21.4	21.4	###
2009-Nov-03 Tue	###	0.51	###	###			85.2	85.2	0.0
2009-Nov-02 Mon	###	###	0.48	0.5	9,810,059	###	###	###	0.0
2009-Oct-30 Fri	###	###	0.5	###			###	###	0.0
2009-Oct-29 Thu	0.485	0.51	0.48	###			90.1	90.1	0.0
2009-Oct-28 Wed	###	###	###	###	0				0.0
2009-Oct-27 Tue	###	###	###	###	0				0.0
2009-Oct-26 Mon	###	###	0.58	###	1,666,170	483,189	###	###	0.0
2009-Oct-23 Fri	###	###	###	###			30.6	30.6	0.0
2009-Oct-22 Thu	###	###	###	###	3,947,147	0	###	###	0.0
2009-Oct-21 Wed	###	###	###	###			83.2	83.2	0.0
2009-Oct-20 Tue	###	0.625	###	###	8,793,680	2,748,025	83.2	83.2	0.0
2009-Oct-19 Mon	###	###	###	###	2,703,547	0	26.3	26.3	0.0
2009-Oct-16 Fri	###	0.645	###	0.625	3,652,321	1,177,873	###	###	0.0
2009-Oct-15 Thu	###	###	###	###			###	###	0.0
2009-Oct-14 Wed	###	###	###	###			###	###	0.0
2009-Oct-13 Tue	###	###	###	###	6,181,541	0	66.3	66.3	0.0
2009-Oct-12 Mon	###	0.645	###	0.625	4,893,621	###	###	###	0.0
2009-Oct-09 Fri	0.645	###	###	###			###	###	0.0
2009-Oct-08 Thu	0.655	###	###	###			###	###	0.0
2009-Oct-07 Wed	0.625	###	###	###	4,040,750	0	###	###	0.0
2009-Oct-06 Tue	###	###	0.59	###	4,923,572	1,452,453	###	###	0.0
2009-Oct-05 Mon	###	###	0.58	###			72.9	72.9	0.0
2009-Oct-02 Fri	0.625	###	###	###	3,906,885	0	35.1	35.1	0.0
2009-Oct-01 Thu	###	###	###	###	3,212,358	0	###	###	0.0
2009-Sep-30 Wed	###	###	###	###			###	###	0.0
2009-Sep-29 Tue	###	###	###	0.625			###	###	0.0
2009-Sep-28 Mon	###	###	###	###			###	###	0.0
2009-Sep-25 Fri	###	###	###	###			###	###	0.0
2009-Sep-24 Thu	###	###	###	###			###	###	0.0
2009-Sep-23 Wed	###	###	###	###			###	###	0.0
2009-Sep-22 Tue	###	###	0.625	0.625			25.9	25.9	0.0
2009-Sep-21 Mon	###	###	###	###			###	###	0.0
2009-Sep-18 Fri	###	###	###	###	4,433,554	0	64.5	64.5	0.0
2009-Sep-17 Thu	0.645	###	###	###			66.8	66.8	0.0
2009-Sep-16 Wed	###	###	###	###			###	###	0.0
2009-Sep-15 Tue	0.585	###	0.58	0.59			74.8	74.8	0.0
2009-Sep-14 Mon	###	###	0.55	0.57	5,738,248	###	14.6	14.6	###
2009-Sep-11 Fri	###	###	0.585	###	5,201,428	###	65.9	65.9	0.0
2009-Sep-10 Thu	0.545	###	0.54	###			97.0	97.0	0.0
2009-Sep-09 Wed	0.52	0.54	0.51	###			85.3	85.3	0.0
2009-Sep-08 Tue	0.53	###	###	0.52	3,179,558	0	###	###	0.0
2009-Sep-07 Mon	###	0.525	###	0.525			88.2	88.2	0.0
2009-Sep-04 Fri	0.5	0.51	0.49	0.5	7,668,957	3,834,478	68.7	68.7	0.0
2009-Sep-03 Thu	###	0.5	0.48	###	6,633,175	3,250,255	62.0	62.0	0.0
2009-Sep-02 Wed	###	###	0.485	###	8,302,473	2,013,349	###	###	0.0
2009-Sep-01 Tue	0.5	0.52	0.48	0.51			81.0	81.0	###
2009-Aug-31 Mon	0.475	0.54	###	###			###	###	0.0
2009-Aug-28 Fri	0.48	0.48	###	0.47	4,782,175	1,147,722	###	###	###
2009-Aug-27 Thu	###	0.47	0.455	0.47			75.1	75.1	###
2009-Aug-26 Wed	0.445	0.47	0.44	0.46			###	###	0.0
2009-Aug-25 Tue	###	0.44	0.385	0.44			95.4	95.4	###
2009-Aug-24 Mon	###	0.4	###	0.4	9,221,947	1,844,389	###	###	0.0
2009-Aug-21 Fri	###	0.375	###	###			17.0	17.0	0.0
2009-Aug-20 Thu	0.385	###	0.355	###			5.9	5.9	0.0
2009-Aug-19 Wed	0.41	###	###	###			###	###	0.0
2009-Aug-18 Tue	0.41	0.41	###	###			9.1	9.1	0.0
2009-Aug-17 Mon	0.49	0.49	0.43	0.43	6,711,449	###	###	###	###
2009-Aug-14 Fri	0.43	###	0.425	###	11,203,346	###	###	###	0.0
2009-Aug-13 Thu	###	###	0.375	###			###	###	0.0
2009-Aug-12 Wed	###	###	###	###	8,336,283	0	###	###	0.0
2009-Aug-11 Tue	0.375	###	###	###	9,241,642	0	92.6	92.6	0.0
2009-Aug-10 Mon	###	###	0.355	###	17,122,852	###	85.7	85.7	0.0
2009-Aug-07 Fri	###	###	###	0.345			###	###	0.0
2009-Aug-06 Thu	###	0.345	###	0.325			94.7	94.7	###
2009-Aug-05 Wed	0.29	###	0.285	###			91.2	91.2	0.0
2009-Aug-04 Tue	0.28	0.285	0.28	0.285	2,817,480	###	###	###	###
2009-Aug-03 Mon	0.28	0.285	0.27	0.285			###	###	###
2009-Jul-31 Fri	0.285	0.285	0.27	0.27	3,228,477	###	###	###	###
2009-Jul-30 Thu	0.27	0.285	###	0.285	7,690,185	1,095,851	92.0	92.0	###
2009-Jul-29 Wed	0.27	0.27	###	0.27			###	###	###
2009-Jul-28 Tue	0.275	0.275	###	###	2,446,249	336,359	13.8	13.8	0.0
2009-Jul-27 Mon	0.275	0.28	0.27	0.275	2,109,078	###	###	###	###
2009-Jul-24 Fri	0.275	0.275	0.27	0.275	2,531,945	689,955	70.6	70.6	###
2009-Jul-23 Thu	0.27	0.275	###	0.275			###	###	###
2009-Jul-22 Wed	0.275	0.275	###	###			###	###	0.0
2009-Jul-21 Tue	0.275	0.275	###	0.27			21.4	21.4	###
2009-Jul-20 Mon	0.275	0.275	0.27	0.275	1,297,576	353,589	###	###	###
2009-Jul-17 Fri	0.27	0.275	0.26	0.27	2,867,886	767,159	75.8	75.8	###
2009-Jul-16 Thu	0.275	0.28	###	0.275	4,132,724	578,581	71.4	71.4	###
2009-Jul-15 Wed	0.28	0.285	0.25	0.27	26,198,349	7,008,058	8.5	8.5	###
2009-Jul-14 Tue	0.25	0.285	0.245	0.28	10,733,489	2,844,374	###	###	###
2009-Jul-13 Mon	0.255	0.255	0.24	0.24			6.9	6.9	0.0
2009-Jul-10 Fri	0.25	0.26	0.245	0.26			###	###	0.0
2009-Jul-09 Thu	0.245	0.25	0.24	0.24			###	###	0.0
2009-Jul-08 Wed	0.24	0.245	0.23	0.245	6,853,451	###	###	###	0.0
2009-Jul-07 Tue	0.24	0.24	0.23	0.24	1,860,773	437,281	77.9	77.9	0.0
2009-Jul-06 Mon	0.24	0.24	0.23	###			24.6	24.6	0.0
2009-Jul-03 Fri	###	0.25	###	###	3,904,948	###	95.8	95.8	0.0
2009-Jul-02 Thu	0.24	0.245	0.225	0.225	3,551,957	###	###	###	###
2009-Jul-01 Wed	0.245	0.245	###	###	1,871,374	229,243	###	###	0.0
2009-Jun-30 Tue	0.245	0.245	0.23	0.245	3,233,122	###	70.2	70.2	0.0
2009-Jun-29 Mon	0.255	0.26	0.24	0.24	2,661,257	###	###	###	0.0
2009-Jun-26 Fri	0.275	0.275	0.25	0.255			###	###	0.0
2009-Jun-25 Thu	0.25	0.27	0.25	###			92.3	92.3	0.0
2009-Jun-24 Wed	###	0.245	0.21	0.245			98.2	98.2	0.0
2009-Jun-23 Tue	0.21	0.225	0.21	###	5,787,342	1,258,746	88.7	88.7	0.0
2009-Jun-22 Mon	0.24	0.245	0.225	###			27.7	27.7	0.0
2009-Jun-19 Fri	0.26	###	0.24	0.24	13,820,275	###	5.1	5.1	0.0
2009-Jun-18 Thu	0.29	###	0.255	0.255	9,311,122	###	###	###	0.0
2009-Jun-17 Wed	###	###	0.285	0.29	6,298,279	###	###	###	###
2009-Jun-16 Tue	###	###	###	###	4,647,951	0	22.4	22.4	0.0
2009-Jun-15 Mon	###	###	0.285	###			91.8	91.8	0.0
2009-Jun-12 Fri	###	###	0.29	###	23,214,544	###	###	###	0.0
2009-Jun-11 Thu	###	###	0.28	###	6,007,752	841,085	###	###	0.0
2009-Jun-10 Wed	0.27	###	0.27	###	10,126,571	1,367,087	96.8	96.8	0.0
2009-Jun-09 Tue	0.285	###	0.275	0.275	3,361,847	462,253	###	###	###
2009-Jun-05 Fri	###	###	0.28	0.28	10,667,328	1,493,425	###	###	###
2009-Jun-04 Thu	0.29	###	0.285	###			###	###	0.0
2009-Jun-03 Wed	0.29	###	###	###			82.2	82.2	0.0
2009-Jun-02 Tue	0.285	###	0.285	0.29			76.8	76.8	###
2009-Jun-01 Mon	###	0.29	###	0.275			83.1	83.1	###
2009-May-29 Fri	###	0.27	0.225	0.25	9,916,588	2,454,355	###	###	0.0
2009-May-28 Thu	0.24	0.24	###	###			20.3	20.3	0.0
2009-May-27 Wed	0.22	0.245	0.22	###	14,166,929	###	93.2	93.2	0.0
2009-May-26 Tue	###	0.22	###	###	14,728,453	1,620,129	###	###	0.0
2009-May-25 Mon	###	###	###	###			93.7	93.7	0.0
2009-May-22 Fri	###	0.175	###	###	6,969,882	###	###	###	0.0
2009-May-21 Thu	###	0.175	###	###	2,907,228	254,382	###	###	0.0
2009-May-20 Wed	###	0.175	###	###			74.2	74.2	0.0
2009-May-19 Tue	###	###	###	###	3,388,370	0	###	###	0.0
2009-May-18 Mon	###	###	###	###	2,373,625	0	78.3	78.3	0.0
2009-May-15 Fri	###	###	0.145	0.145	4,730,289	342,945	###	###	###
2009-May-14 Thu	###	###	###	###	3,354,028	0	12.9	12.9	0.0
2009-May-13 Wed	###	###	###	###	2,929,851	0	70.4	70.4	0.0
2009-May-12 Tue	###	###	###	###			22.9	22.9	0.0
2009-May-11 Mon	###	0.175	###	###			21.3	21.3	0.0
2009-May-08 Fri	###	###	###	###			###	###	0.0
2009-May-07 Thu	###	0.175	###	###	3,586,650	###	14.7	14.7	0.0
2009-May-06 Wed	###	###	###	###	3,695,670	0	###	###	0.0
2009-May-05 Tue	###	0.175	###	0.175	2,340,585	###	81.2	81.2	0.0
2009-May-04 Mon	###	###	###	###	5,324,149	0	###	###	0.0
2009-May-01 Fri	###	0.175	###	###	2,047,784	179,181	###	###	0.0
2009-Apr-30 Thu	###	###	###	###	5,177,056	0	###	###	0.0
2009-Apr-29 Wed	###	###	0.155	###	3,482,454	###	14.7	14.7	0.0
2009-Apr-28 Tue	###	###	###	###	2,233,523	0	###	###	0.0
2009-Apr-27 Mon	###	0.175	###	###			23.7	23.7	0.0
2009-Apr-24 Fri	###	###	###	###			###	###	0.0
2009-Apr-23 Thu	0.175	0.185	0.175	0.185			###	###	###
2009-Apr-22 Wed	0.185	0.185	0.175	0.175			###	###	0.0
2009-Apr-21 Tue	0.185	0.185	0.175	###	5,015,957	902,872	###	###	0.0
2009-Apr-20 Mon	###	0.2	0.185	###	11,875,076	2,285,952	###	###	0.0
2009-Apr-17 Fri	0.185	###	###	0.185			69.5	69.5	###
2009-Apr-16 Thu	###	###	###	###			7.0	7.0	0.0
2009-Apr-15 Wed	###	0.185	0.175	0.185	5,971,629	###	80.1	80.1	###
2009-Apr-14 Tue	###	0.2	0.175	###			###	###	0.0
2009-Apr-09 Thu	###	0.21	0.185	###			###	###	0.0
2009-Apr-08 Wed	###	0.21	###	0.185			###	###	###
2009-Apr-07 Tue	###	###	###	###			###	###	0.0
2009-Apr-06 Mon	0.155	###	###	###			17.3	17.3	0.0
2009-Apr-03 Fri	0.155	###	0.145	###			16.6	16.6	0.0
2009-Apr-02 Thu	###	###	###	0.145			90.4	90.4	###
2009-Apr-01 Wed	0.125	###	0.125	###			94.2	94.2	0.0
2009-Mar-31 Tue	0.125	###	###	0.125			###	###	0.0
2009-Mar-30 Mon	###	###	0.125	0.125			###	###	0.0
2009-Mar-27 Fri	###	###	###	###	8,039,785	0	###	###	0.0
2009-Mar-26 Thu	###	###	0.125	###			2.7	2.7	0.0
2009-Mar-25 Wed	###	###	###	0.145			12.0	12.0	###
2009-Mar-24 Tue	###	###	###	###	17,507,140	0	93.1	93.1	0.0
2009-Mar-23 Mon	###	###	###	###			###	###	0.0
2009-Mar-20 Fri	###	###	###	###			0.9	0.9	0.0
2009-Mar-19 Thu	###	###	###	###			###	###	0.0
2009-Mar-18 Wed	###	###	0.155	###			###	###	0.0
2009-Mar-17 Tue	###	0.155	###	0.155			###	###	###
2009-Mar-16 Mon	###	0.155	###	###	15,415,348	1,194,689	97.5	97.5	0.0
2009-Mar-13 Fri	###	###	###	###	15,744,184	0	60.1	60.1	0.0
2009-Mar-12 Thu	0.077	###	0.077	###			###	###	0.0
2009-Mar-11 Wed	###	0.081	###	0.077			96.9	96.9	0.0
2009-Mar-10 Tue	###	###	###	###			85.9	85.9	0.0
2009-Mar-09 Mon	###	###	###	###			###	###	0.0
2009-Mar-06 Fri	###	###	###	###	6,887,554	0	###	###	0.0
2009-Mar-05 Thu	###	###	###	###	8,677,044	0	###	###	0.0
2009-Mar-04 Wed	0.077	0.079	###	###			###	###	0.0
2009-Mar-03 Tue	###	###	0.076	0.077	10,855,188	###	###	###	0.0
2009-Mar-02 Mon	0.082	0.083	0.079	###			###	###	0.0
2009-Feb-27 Fri	###	###	0.082	0.083	10,893,943	446,651	###	###	0.0
2009-Feb-26 Thu	###	###	0.088	###	3,527,120	###	###	###	0.0
2009-Feb-25 Wed	###	###	###	###	4,674,670	0	4.4	4.4	0.0
2009-Feb-24 Tue	###	###	###	###			###	###	0.0
2009-Feb-23 Mon	###	###	###	###			79.0	79.0	0.0
2009-Feb-20 Fri	###	###	###	###			78.4	78.4	0.0
2009-Feb-19 Thu	###	###	###	###			###	###	0.0
2009-Feb-18 Wed	###	###	###	###	4,379,176	0	###	###	0.0
2009-Feb-17 Tue	###	###	###	###	1,222,445	0	91.3	91.3	0.0
2009-Feb-16 Mon	###	###	###	###	6,108,378	0	10.9	10.9	0.0
2009-Feb-13 Fri	###	###	###	###	5,972,840	0	###	###	0.0
2009-Feb-12 Thu	###	0.125	###	###			###	###	0.0
2009-Feb-11 Wed	###	###	###	###			###	###	0.0
2009-Feb-10 Tue	###	###	###	###	3,581,256	0	75.8	75.8	0.0
2009-Feb-09 Mon	###	###	###	###	3,997,972	0	72.0	72.0	0.0
2009-Feb-06 Fri	###	###	###	###			###	###	0.0
2009-Feb-05 Thu	###	###	###	###			###	###	0.0
2009-Feb-04 Wed	###	0.125	###	###			###	###	0.0
2009-Feb-03 Tue	###	###	###	###	21,864,680	0	0.4	0.4	0.0
2009-Feb-02 Mon	0.145	0.155	###	###			###	###	0.0
2009-Jan-30 Fri	0.145	###	###	###			84.0	84.0	0.0
2009-Jan-29 Thu	0.145	0.145	###	###			###	###	0.0
2009-Jan-28 Wed	###	###	###	###	1,514,485	0	70.9	70.9	0.0
2009-Jan-27 Tue	###	###	###	0.145			90.3	90.3	###
2009-Jan-23 Fri	0.145	0.145	###	0.145	2,730,023	197,926	###	###	###
2009-Jan-22 Thu	###	0.155	0.145	###	7,206,682	###	76.2	76.2	0.0
2009-Jan-21 Wed	###	###	0.145	0.145	2,864,676	207,689	###	###	###
2009-Jan-20 Tue	###	###	0.145	###			12.2	12.2	0.0
2009-Jan-19 Mon	###	###	###	0.155	6,435,685	0	###	###	###
2009-Jan-16 Fri	###	0.175	###	###			84.8	84.8	0.0
2009-Jan-15 Thu	###	###	0.155	###	7,671,278	594,524	###	###	0.0
2009-Jan-14 Wed	0.185	###	0.175	0.175			8.3	8.3	0.0
2009-Jan-13 Tue	###	###	###	0.185	3,955,780	0	###	###	###
2009-Jan-12 Mon	###	###	0.185	###			10.6	10.6	0.0
2009-Jan-09 Fri	###	0.225	###	###			###	###	0.0
2009-Jan-08 Thu	0.2	0.23	0.2	###	5,304,681	###	###	###	0.0
2009-Jan-07 Wed	0.2	###	0.185	0.21	5,977,053	552,877	###	###	###
2009-Jan-06 Tue	###	###	###	###	5,529,781	0	5.1	5.1	0.0
2009-Jan-05 Mon	0.185	0.2	###	###			###	###	0.0
2009-Jan-02 Fri	###	0.175	###	###	3,454,546	302,272	94.6	94.6	0.0
2008-Dec-31 Wed	###	0.155	###	###			###	###	0.0
2008-Dec-30 Tue	###	0.155	###	###			4.6	4.6	0.0
2008-Dec-29 Mon	###	###	0.145	0.145	9,813,384	711,470	###	###	###
2008-Dec-24 Wed	###	0.175	0.155	0.155	2,278,786	###	###	###	###
2008-Dec-23 Tue	###	###	0.145	###			95.9	95.9	0.0
2008-Dec-22 Mon	0.155	###	###	###	3,896,540	0	###	###	0.0
2008-Dec-19 Fri	###	###	###	###			10.8	10.8	0.0
2008-Dec-18 Thu	0.145	###	0.145	###			###	###	0.0
2008-Dec-17 Wed	0.2	0.21	###	###	5,936,022	623,282	###	###	0.0
2008-Dec-16 Tue	0.21	###	###	###	4,987,451	0	###	###	0.0
2008-Dec-15 Mon	0.22	0.23	0.21	###			17.8	17.8	0.0
2008-Dec-12 Fri	0.2	0.245	###	0.22			96.1	96.1	0.0
2008-Dec-11 Thu	###	0.255	###	###			###	###	0.0
2008-Dec-10 Wed	0.4	0.4	0.4	0.4	0				0.0
2008-Dec-09 Tue	0.4	0.4	0.4	0.4	0				0.0
2008-Dec-08 Mon	0.4	0.4	0.4	0.4	0				0.0
2008-Dec-05 Fri	0.4	0.4	0.4	0.4	0				0.0
2008-Dec-04 Thu	0.4	0.4	0.4	0.4	0				0.0
2008-Dec-03 Wed	0.4	0.4	0.4	0.4	0				0.0
2008-Dec-02 Tue	0.42	0.42	0.4	0.4	2,972,987	1,218,924	15.2	15.2	0.0
2008-Dec-01 Mon	0.445	0.445	0.42	0.425			###	###	###
2008-Nov-28 Fri	###	0.44	0.425	###			66.2	66.2	0.0
2008-Nov-27 Thu	###	###	###	0.43	1,853,959	0	28.7	28.7	###
2008-Nov-26 Wed	0.46	0.46	0.41	0.41	2,240,487	###	###	###	###
2008-Nov-25 Tue	0.44	0.5	0.41	0.44			68.8	68.8	###
2008-Nov-24 Mon	0.4	0.44	0.385	0.44	2,760,085	###	###	###	###
2008-Nov-21 Fri	###	###	###	0.385	4,122,021	0	29.9	29.9	0.0
2008-Nov-20 Thu	0.425	0.46	0.4	0.4	6,731,754	2,894,654	22.4	22.4	0.0
2008-Nov-19 Wed	0.44	0.46	0.44	0.445			87.4	87.4	###
2008-Nov-18 Tue	0.445	0.46	0.42	###	3,171,284	###	38.7	38.7	0.0
2008-Nov-17 Mon	0.48	0.48	0.43	0.43			###	###	###
2008-Nov-14 Fri	0.545	0.55	0.48	0.48			###	###	0.0
2008-Nov-13 Thu	###	0.545	0.49	0.52	4,479,822	###	###	###	0.0
2008-Nov-12 Wed	0.5	0.525	0.475	###	3,756,422	###	###	###	0.0
2008-Nov-11 Tue	0.54	0.54	0.48	0.5	7,463,352	###	###	###	0.0
2008-Nov-10 Mon	###	0.53	###	0.52	5,207,173	###	97.9	97.9	0.0
2008-Nov-07 Fri	0.425	0.45	0.41	0.45	3,374,341	###	90.0	90.0	0.0
2008-Nov-06 Thu	0.45	0.475	0.42	###			###	###	0.0
2008-Nov-05 Wed	0.43	0.475	0.425	0.455			###	###	0.0
2008-Nov-04 Tue	0.4	0.425	###	###	4,772,823	1,014,224	72.0	72.0	0.0
2008-Nov-03 Mon	###	0.46	###	0.385	11,599,244	2,667,826	###	###	0.0
2008-Oct-31 Fri	0.325	0.385	###	###			75.0	75.0	0.0
2008-Oct-30 Thu	0.27	0.325	0.26	###			###	###	0.0
2008-Oct-29 Wed	0.475	0.475	0.275	0.29			0.2	0.2	###
2008-Oct-28 Tue	0.445	0.46	###	###	8,997,584	2,069,444	###	###	0.0
2008-Oct-27 Mon	0.625	0.625	0.41	###	7,763,588	4,017,656	###	###	0.0
2008-Oct-24 Fri	0.7	0.7	###	###	26,562,349	9,296,822	###	###	0.0
2008-Oct-23 Thu	0.84	###	0.7	0.7	7,324,084	2,563,429	2.8	2.8	###
2008-Oct-22 Wed	###	###	###	0.975			###	###	###
2008-Oct-21 Tue	###	1.125	###	###	2,646,224	###	###	###	0.0
2008-Oct-20 Mon	###	###	1	###			27.7	27.7	0.0
2008-Oct-17 Fri	###	###	###	###	2,178,045	0	###	###	0.0
2008-Oct-16 Thu	###	###	###	###			38.7	38.7	0.0
2008-Oct-15 Wed	###	1.125	###	###	4,909,122	2,761,381	90.6	90.6	0.0
2008-Oct-14 Tue	###	###	###	###	5,904,857	0	###	###	0.0
2008-Oct-13 Mon	###	###	1.045	###			11.2	11.2	0.0
2008-Oct-10 Fri	###	###	1	###			###	###	0.0
2008-Oct-09 Thu	###	###	###	###			8.0	8.0	0.0
2008-Oct-08 Wed	###	###	1.285	1.285			###	###	###
2008-Oct-07 Tue	1.355	1.42	###	###			69.1	69.1	0.0
2008-Oct-06 Mon	1.52	1.52	1.43	1.445	769,584	###	###	###	###
2008-Oct-03 Fri	1.51	1.545	1.5	###	1,808,747	###	###	###	0.0
2008-Oct-02 Thu	1.54	1.575	1.52	1.56	1,811,981	2,804,040	###	###	###
2008-Oct-01 Wed	###	###	1.54	1.57			14.5	14.5	0.1
2008-Sep-30 Tue	###	1.56	###	1.55			###	###	###
2008-Sep-29 Mon	1.545	###	1.545	###			86.9	86.9	0.0
2008-Sep-26 Fri	###	###	1.545	1.545			###	###	###
2008-Sep-25 Thu	###	###	1.58	###	7,473,326	5,903,927	###	###	0.0
2008-Sep-24 Wed	###	1.645	1.575	###	3,541,226	5,701,373	75.9	75.9	0.0
2008-Sep-23 Tue	1.56	###	1.53	1.58	2,013,472	###	###	###	0.1
2008-Sep-22 Mon	1.55	1.675	1.55	###			87.5	87.5	0.0
2008-Sep-19 Fri	1.41	1.555	1.41	###	6,640,989	###	###	###	0.0
2008-Sep-18 Thu	###	1.43	###	1.385	10,768,772	7,699,671	###	###	0.1
2008-Sep-17 Wed	1.58	###	###	1.52	5,717,754	0	###	###	0.1
2008-Sep-16 Tue	1.58	1.58	1.525	###			###	###	0.0
2008-Sep-15 Mon	1.575	###	1.54	1.58	1,707,473	1,314,754	###	###	0.1
2008-Sep-12 Fri	###	###	1.575	###			###	###	0.0
2008-Sep-11 Thu	###	###	1.585	###			39.5	39.5	0.0
2008-Sep-10 Wed	1.575	###	###	###			82.1	82.1	0.0
2008-Sep-09 Tue	1.59	###	1.56	1.56			26.2	26.2	###
2008-Sep-08 Mon	1.58	###	1.57	###	1,882,753	###	###	###	0.0
2008-Sep-05 Fri	1.585	1.585	1.555	1.575			###	###	0.1
2008-Sep-04 Thu	###	1.625	1.58	###			###	###	0.0
2008-Sep-03 Wed	###	###	1.555	1.57			###	###	0.1
2008-Sep-02 Tue	1.59	###	1.57	1.58			###	###	0.1
2008-Sep-01 Mon	###	###	1.555	1.57			18.5	18.5	0.1
2008-Aug-29 Fri	1.56	###	1.545	###	4,769,040	3,684,083	79.4	79.4	0.0
2008-Aug-28 Thu	1.52	1.58	1.52	1.545	3,946,442	6,116,985	78.3	78.3	###
2008-Aug-27 Wed	1.47	1.545	1.45	1.52			###	###	0.1
2008-Aug-26 Tue	1.4	###	1.355	1.45	2,827,042	1,915,320	###	###	###
2008-Aug-25 Mon	1.5	1.52	1.445	1.47	1,653,225	###	17.6	17.6	###
2008-Aug-22 Fri	###	###	###	1.43			90.9	90.9	0.1
2008-Aug-21 Thu	###	###	###	###			###	###	0.0
2008-Aug-20 Wed	###	###	###	###			72.6	72.6	0.0
2008-Aug-19 Tue	###	###	###	###	5,628,723	0	30.5	30.5	0.0
2008-Aug-18 Mon	###	1.48	###	###			91.7	91.7	0.0
2008-Aug-15 Fri	###	1.42	1.345	1.345			###	###	###
2008-Aug-14 Thu	1.47	1.52	1.4	1.4	6,848,327	9,998,557	8.0	8.0	###
2008-Aug-13 Wed	1.56	1.585	###	1.5	11,759,922	###	17.7	17.7	0.1
2008-Aug-12 Tue	1.56	###	1.53	1.58	3,541,924	2,709,571	###	###	0.1
2008-Aug-11 Mon	1.545	1.56	###	1.56			77.3	77.3	###
2008-Aug-08 Fri	1.43	###	1.41	1.48			85.5	85.5	0.1
2008-Aug-07 Thu	###	1.45	###	1.43			81.2	81.2	0.1
2008-Aug-06 Wed	1.4	1.46	1.385	1.425			###	###	###
2008-Aug-05 Tue	###	###	1.29	###	4,260,681	###	34.8	34.8	0.0
2008-Aug-04 Mon	###	###	###	###			###	###	0.0
2008-Aug-01 Fri	###	1.385	1.345	###			74.2	74.2	0.0
2008-Jul-31 Thu	1.425	1.425	###	###	7,846,545	###	###	###	0.0
2008-Jul-30 Wed	1.41	1.425	###	###			23.0	23.0	0.0
2008-Jul-29 Tue	###	1.4	###	###			###	###	0.0
2008-Jul-28 Mon	1.45	1.46	###	1.45	3,939,828	2,876,074	78.9	78.9	###
2008-Jul-25 Fri	1.44	###	1.43	1.47	3,355,681	###	###	###	###
2008-Jul-24 Thu	###	###	1.375	1.5			95.4	95.4	0.1
2008-Jul-23 Wed	###	###	###	###			###	###	0.0
2008-Jul-22 Tue	###	###	###	1.355	4,043,058	0	###	###	###
2008-Jul-21 Mon	###	###	###	###	5,505,243	0	###	###	0.0
2008-Jul-18 Fri	1.29	###	###	1.28	4,847,242	0	39.2	39.2	###
2008-Jul-17 Thu	1.26	###	1.245	1.28	6,274,281	###	77.4	77.4	###
2008-Jul-16 Wed	1.23	###	###	1.255	6,211,971	0	81.4	81.4	###
2008-Jul-15 Tue	1.22	1.26	1.22	1.25	16,730,055	###	###	###	###
2008-Jul-14 Mon	###	###	1.185	1.255			###	###	###
2008-Jul-11 Fri	1.425	1.44	###	###			5.1	5.1	0.0
2008-Jul-10 Thu	1.49	1.49	1.425	1.44			###	###	0.1
2008-Jul-09 Wed	###	1.525	1.45	1.49			###	###	###
2008-Jul-08 Tue	1.575	1.575	1.445	###			###	###	0.0
2008-Jul-07 Mon	###	1.575	1.445	1.575	4,489,441	6,779,055	92.6	92.6	0.1
2008-Jul-04 Fri	1.55	1.585	1.52	1.53			###	###	###
2008-Jul-03 Thu	1.53	1.575	###	1.53			77.0	77.0	###
2008-Jul-02 Wed	1.555	1.57	###	1.53	5,934,456	4,658,547	###	###	###
2008-Jul-01 Tue	1.57	###	1.57	1.57	3,871,559	3,039,173	72.7	72.7	0.1
2008-Jun-30 Mon	###	###	1.54	1.57	9,865,047	7,596,086	32.0	32.0	0.1
2008-Jun-27 Fri	1.56	###	1.525	###			73.9	73.9	0.0
2008-Jun-26 Thu	###	###	1.57	###	10,408,979	8,171,048	###	###	0.0
2008-Jun-25 Wed	1.71	###	1.655	1.675			27.6	27.6	###
2008-Jun-24 Tue	###	1.775	###	###			###	###	0.0
2008-Jun-23 Mon	###	1.8	1.72	1.78			###	###	0.1
2008-Jun-20 Fri	1.775	1.825	1.73	1.81			###	###	###
2008-Jun-19 Thu	1.8	1.81	###	1.785	7,157,153	6,477,223	###	###	0.1
2008-Jun-18 Wed	1.75	1.83	1.74	1.83			###	###	###
2008-Jun-17 Tue	###	1.81	1.74	###	6,846,428	###	21.5	21.5	0.0
2008-Jun-16 Mon	1.84	1.845	1.73	1.83	4,765,441	8,518,225	###	###	###
2008-Jun-13 Fri	1.83	1.875	###	###	3,055,554	2,864,581	72.6	72.6	0.0
2008-Jun-12 Thu	###	1.87	1.79	###			###	###	0.0
2008-Jun-11 Wed	1.88	###	1.86	1.88	3,647,955	###	###	###	0.1
2008-Jun-10 Tue	1.955	1.955	1.88	###			24.9	24.9	0.0
2008-Jun-06 Fri	###	###	###	1.975	1,923,820	0	75.0	75.0	###
2008-Jun-05 Thu	###	1.985	###	###	1,707,542	###	###	###	0.0
2008-Jun-04 Wed	###	2	1.955	###			###	###	0.0
2008-Jun-03 Tue	###	2	###	1.985	2,746,623	2,746,623	###	###	###
2008-Jun-02 Mon	###	###	1.955	###			###	###	0.0
2008-May-30 Fri	###	###	1.955	###			66.1	66.1	0.0
2008-May-29 Thu	###	###	2	###	6,661,978	6,661,978	29.1	29.1	0.0
2008-May-28 Wed	###	###	###	###			41.4	41.4	0.0
2008-May-27 Tue	###	###	###	###	4,147,926	0	###	###	0.0
2008-May-26 Mon	###	###	###	###	4,708,548	0	76.4	76.4	0.0
2008-May-23 Fri	###	###	###	###			###	###	0.0
2008-May-22 Thu	###	###	###	###			72.0	72.0	0.0
2008-May-21 Wed	###	###	###	###			67.7	67.7	0.0
2008-May-20 Tue	###	###	2	###	3,629,773	3,629,773	###	###	0.0
2008-May-19 Mon	###	###	###	###	5,977,472	0	###	###	0.0
2008-May-16 Fri	###	###	###	###	2,239,255	0	###	###	0.0
2008-May-15 Thu	###	###	###	###			###	###	0.0
2008-May-14 Wed	###	###	###	###			###	###	0.0
2008-May-13 Tue	###	###	###	###	3,643,580	0	###	###	0.0
2008-May-12 Mon	###	###	###	###			###	###	0.0
2008-May-09 Fri	###	###	###	###			31.7	31.7	0.0
2008-May-08 Thu	###	###	###	###	3,635,355	0	###	###	0.0
2008-May-07 Wed	###	###	2	###			33.4	33.4	0.0
2008-May-06 Tue	###	###	###	###			27.7	27.7	0.0
2008-May-05 Mon	###	###	###	###			68.9	68.9	0.0
2008-May-02 Fri	###	###	###	###			76.2	76.2	0.0
2008-May-01 Thu	###	###	###	###	1,782,285	0	###	###	0.0
2008-Apr-30 Wed	###	###	###	###			###	###	0.0
2008-Apr-29 Tue	###	###	###	###	2,728,555	0	84.2	84.2	0.0
2008-Apr-28 Mon	###	###	###	###			27.4	27.4	0.0
2008-Apr-24 Thu	###	###	###	###	2,685,087	0	###	###	0.0
2008-Apr-23 Wed	###	###	2	2			11.6	11.6	0.1
2008-Apr-22 Tue	###	###	###	###	2,371,183	0	###	###	0.0
2008-Apr-21 Mon	###	###	###	###			###	###	0.0
2008-Apr-18 Fri	###	###	###	###	1,543,182	0	77.4	77.4	0.0
2008-Apr-17 Thu	###	###	###	###	2,738,625	0	###	###	0.0
2008-Apr-16 Wed	###	###	###	###			76.6	76.6	0.0
2008-Apr-15 Tue	###	###	###	###			###	###	0.0
2008-Apr-14 Mon	###	###	###	###			79.8	79.8	0.0
2008-Apr-11 Fri	###	###	###	###	2,432,627	0	###	###	0.0
2008-Apr-10 Thu	###	###	###	###	2,887,022	0	40.3	40.3	0.0
2008-Apr-09 Wed	2.21	2.24	###	###			###	###	0.0
2008-Apr-08 Tue	2.25	2.27	###	2.25			###	###	###
2008-Apr-07 Mon	###	2.29	###	2.24	5,063,174	###	###	###	###
2008-Apr-04 Fri	###	2.24	###	2.21	5,786,179	6,480,520	###	###	0.2
2008-Apr-03 Thu	###	###	###	###			29.8	29.8	0.0
2008-Apr-02 Wed	###	###	###	###			###	###	0.0
2008-Apr-01 Tue	###	###	###	###			10.4	10.4	0.0
2008-Mar-31 Mon	###	###	###	###			###	###	0.0
2008-Mar-28 Fri	2	###	###	###	5,123,628	0	72.0	72.0	0.0
2008-Mar-27 Thu	###	###	###	###	3,724,787	0	###	###	0.0
2008-Mar-26 Wed	###	###	###	###	2,632,077	0	###	###	0.0
2008-Mar-25 Tue	###	###	###	###	5,250,587	0	22.1	22.1	0.0
2008-Mar-20 Thu	###	1.985	1.855	###			82.0	82.0	0.0
2008-Mar-19 Wed	1.875	###	1.85	###	4,583,145	###	###	###	0.0
2008-Mar-18 Tue	1.7	1.82	1.685	1.8	3,589,259	6,290,176	###	###	0.1
2008-Mar-17 Mon	1.82	###	###	1.7	3,313,853	0	9.1	9.1	###
2008-Mar-14 Fri	1.84	###	1.825	1.88	3,347,446	3,054,544	###	###	0.1
2008-Mar-13 Thu	###	###	1.81	1.84			22.1	22.1	###
2008-Mar-12 Wed	###	###	###	###			18.3	18.3	0.0
2008-Mar-11 Tue	###	###	###	###	2,834,644	0	###	###	0.0
2008-Mar-10 Mon	###	1.985	###	###			###	###	0.0
2008-Mar-07 Fri	###	###	###	###			###	###	0.0
2008-Mar-06 Thu	1.975	###	###	###			###	###	0.0
2008-Mar-05 Wed	###	###	1.925	###			###	###	0.0
2008-Mar-04 Tue	###	###	###	###			###	###	0.0
2008-Mar-03 Mon	###	###	1.975	1.975	4,217,375	4,164,657	14.0	14.0	###
2008-Feb-29 Fri	###	###	###	###			33.4	33.4	0.0
2008-Feb-28 Thu	###	###	###	###			85.2	85.2	0.0
2008-Feb-27 Wed	###	###	###	###	1,595,943	0	###	###	0.0
2008-Feb-26 Tue	###	###	###	###			###	###	0.0
2008-Feb-25 Mon	###	###	2	###	3,982,226	3,982,226	###	###	0.0
2008-Feb-22 Fri	###	###	###	###			###	###	0.0
2008-Feb-21 Thu	###	###	###	###	2,903,548	0	69.5	69.5	0.0
2008-Feb-20 Wed	###	###	###	###			###	###	0.0
2008-Feb-19 Tue	###	###	###	###	1,179,974	0	###	###	0.0
2008-Feb-18 Mon	###	###	###	###	6,729,457	0	###	###	0.0
2008-Feb-15 Fri	###	###	###	###	3,072,042	0	86.0	86.0	0.0
2008-Feb-14 Thu	###	###	###	###			###	###	0.0
2008-Feb-13 Wed	###	###	###	###	1,909,187	0	31.8	31.8	0.0
2008-Feb-12 Tue	###	###	2	###			84.2	84.2	0.0
2008-Feb-11 Mon	###	2	###	2	3,219,676	3,219,676	###	###	0.1
2008-Feb-08 Fri	###	###	1.925	###	3,337,524	###	###	###	0.0
2008-Feb-07 Thu	###	1.925	1.85	###	3,569,540	###	37.1	37.1	0.0
2008-Feb-06 Wed	###	###	###	###	3,351,055	0	###	###	0.0
2008-Feb-05 Tue	2	###	###	1.975			###	###	###
2008-Feb-04 Mon	###	###	###	###			23.5	23.5	0.0
2008-Feb-01 Fri	###	###	2	###	7,141,374	7,141,374	###	###	0.0
2008-Jan-31 Thu	2	###	2	###	4,722,250	4,722,250	71.1	71.1	0.0
2008-Jan-30 Wed	2.2	2.21	###	###	6,354,279	7,021,478	###	###	0.0
2008-Jan-29 Tue	###	###	###	###			78.4	78.4	0.0
2008-Jan-25 Fri	###	###	###	###	10,989,045	0	###	###	0.0
2008-Jan-24 Thu	###	###	###	###			69.0	69.0	0.0
2008-Jan-23 Wed	2	###	1.88	###			###	###	0.0
2008-Jan-22 Tue	###	###	###	###	8,347,886	0	53.4	53.4	0.0
2008-Jan-21 Mon	2	###	###	###			92.5	92.5	0.0
2008-Jan-18 Fri	###	###	###	###	7,122,272	0	37.7	37.7	0.0
2008-Jan-17 Thu	###	###	###	###			###	###	0.0
2008-Jan-16 Wed	1.975	###	###	###	8,264,384	0	###	###	0.0
2008-Jan-15 Tue	###	###	###	###			12.8	12.8	0.0
2008-Jan-14 Mon	###	###	###	###			###	###	0.0
2008-Jan-11 Fri	2.24	2.28	###	###			23.9	23.9	0.0
2008-Jan-10 Thu	2.28	###	2.24	2.25	2,533,474	###	###	###	###
2008-Jan-09 Wed	2.29	###	2.27	###			###	###	0.0
2008-Jan-08 Tue	###	###	2.27	2.28			###	###	0.2
2008-Jan-07 Mon	2.41	2.43	###	###			###	###	0.0
2008-Jan-04 Fri	2.45	2.48	2.42	2.43	2,828,747	###	25.8	25.8	###
2008-Jan-03 Thu	2.49	2.49	2.4	2.44	2,906,087	7,105,382	18.4	18.4	0.2
2008-Jan-02 Wed	2.5	###	2.48	2.5			###	###	0.2
2007-Dec-31 Mon	2.46	2.54	2.46	2.54	1,155,470	2,888,675	85.9	85.9	###
2007-Dec-28 Fri	2.47	2.52	2.46	2.49	1,047,220	2,607,577	###	###	0.2
2007-Dec-27 Thu	2.44	2.54	2.44	2.51			###	###	###
2007-Dec-24 Mon	2.48	2.5	2.43	2.5			###	###	0.2
2007-Dec-21 Fri	2.5	2.54	###	2.5			64.1	64.1	0.2
2007-Dec-20 Thu	2.56	2.58	2.47	2.49	11,983,279	30,257,779	17.8	17.8	0.2
2007-Dec-19 Wed	###	2.53	###	2.52			###	###	###
2007-Dec-18 Tue	2.25	###	2.23	###			92.2	92.2	0.0
2007-Dec-17 Mon	2.57	###	###	###	5,023,388	0	###	###	0.0
2007-Dec-14 Fri	###	###	2.56	2.58	4,281,952	###	18.9	18.9	0.2
2007-Dec-13 Thu	###	###	###	###			###	###	0.0
2007-Dec-12 Wed	###	2.7	###	###			23.4	23.4	0.0
2007-Dec-11 Tue	###	2.73	###	2.72	2,060,189	2,812,157	82.2	82.2	0.2
2007-Dec-10 Mon	2.71	2.71	###	###			25.6	25.6	0.0
2007-Dec-07 Fri	2.7	2.74	2.7	2.73			###	###	###
2007-Dec-06 Thu	###	2.75	###	2.74	8,027,927	###	90.7	90.7	0.2
2007-Dec-05 Wed	###	###	2.59	###			18.1	18.1	0.0
2007-Dec-04 Tue	2.72	2.75	###	###			24.1	24.1	0.0
2007-Dec-03 Mon	###	2.75	###	2.74			89.2	89.2	0.2
2007-Nov-30 Fri	###	###	###	###	21,079,520	0	65.8	65.8	0.0
2007-Nov-29 Thu	###	2.72	###	###	2,543,323	###	###	###	0.0
2007-Nov-28 Wed	2.72	2.72	###	###			26.7	26.7	0.0
2007-Nov-27 Tue	###	2.74	###	2.74	3,166,682	4,338,354	###	###	0.2
2007-Nov-26 Mon	###	2.74	###	2.74			###	###	0.2
2007-Nov-23 Fri	###	###	###	###			###	###	0.0
2007-Nov-22 Thu	###	###	###	###			75.9	75.9	0.0
2007-Nov-21 Wed	2.71	2.73	###	###	2,250,946	3,072,541	39.2	39.2	0.0
2007-Nov-20 Tue	###	2.71	###	###	3,160,925	4,283,053	75.4	75.4	0.0
2007-Nov-19 Mon	###	2.73	###	2.73			88.0	88.0	###
2007-Nov-16 Fri	###	###	###	###	2,146,052	0	84.4	84.4	0.0
2007-Nov-15 Thu	###	###	###	###	4,756,346	0	21.2	21.2	0.0
2007-Nov-14 Wed	###	###	###	###	2,772,151	0	###	###	0.0
2007-Nov-13 Tue	###	###	2.59	###			###	###	0.0
2007-Nov-12 Mon	###	###	###	###			31.5	31.5	0.0
2007-Nov-09 Fri	###	2.72	###	###			###	###	0.0
2007-Nov-08 Thu	###	###	###	###			###	###	0.0
2007-Nov-07 Wed	2.73	2.74	###	2.71			29.4	29.4	###
2007-Nov-06 Tue	2.71	2.75	2.7	2.75			###	###	###
2007-Nov-05 Mon	2.72	2.72	###	###			31.7	31.7	0.0
2007-Nov-02 Fri	2.74	2.76	2.72	2.72	7,559,875	20,714,057	25.5	25.5	0.2
2007-Nov-01 Thu	2.76	2.8	2.76	2.78	4,036,289	11,220,883	63.8	63.8	0.2
2007-Oct-31 Wed	2.79	2.81	2.76	2.8			61.2	61.2	0.2
2007-Oct-30 Tue	2.79	2.82	2.79	2.8	3,198,353	8,971,380	70.3	70.3	0.2
2007-Oct-29 Mon	2.8	2.81	2.78	2.79			35.1	35.1	###
2007-Oct-26 Fri	2.78	2.79	2.78	2.79	2,414,322	6,723,886	###	###	###
2007-Oct-25 Thu	2.79	2.79	2.76	2.78			38.7	38.7	0.2
2007-Oct-24 Wed	2.8	2.82	2.77	2.8			###	###	0.2
2007-Oct-23 Tue	2.82	2.84	2.78	2.8	3,360,988	9,444,376	24.9	24.9	0.2
2007-Oct-22 Mon	2.78	2.81	2.78	2.78	3,605,285	10,076,771	###	###	0.2
2007-Oct-19 Fri	2.82	2.84	2.81	2.83			###	###	0.2
2007-Oct-18 Thu	2.84	2.85	2.82	2.84			###	###	0.2
2007-Oct-17 Wed	2.85	2.85	2.81	2.82			###	###	###
2007-Oct-16 Tue	2.83	2.87	2.83	2.86			###	###	0.2
2007-Oct-15 Mon	2.86	2.87	2.83	2.86	1,069,776	###	###	###	0.2
2007-Oct-12 Fri	2.86	2.87	2.84	2.85	2,026,923	###	32.2	32.2	###
2007-Oct-11 Thu	2.85	2.87	2.83	2.86	3,118,341	8,887,271	62.9	62.9	0.2
2007-Oct-10 Wed	2.83	2.87	2.82	2.83	2,778,089	###	###	###	0.2
2007-Oct-09 Tue	2.83	2.84	2.81	2.84	4,754,940	###	###	###	0.2
2007-Oct-08 Mon	2.81	2.82	2.77	2.79			29.3	29.3	###
2007-Oct-05 Fri	2.8	2.82	2.78	2.8			62.8	62.8	0.2
2007-Oct-04 Thu	2.82	2.82	2.75	2.77	7,475,684	20,819,779	###	###	0.2
2007-Oct-03 Wed	2.8	2.84	2.8	2.84	2,957,586	###	###	###	0.2
2007-Oct-02 Tue	2.83	2.84	2.8	2.84			72.2	72.2	0.2
2007-Oct-01 Mon	2.82	2.82	2.78	2.78			22.2	22.2	0.2
2007-Sep-28 Fri	2.83	2.83	2.78	2.83	6,346,641	17,802,328	59.6	59.6	0.2
2007-Sep-27 Thu	2.79	2.83	2.76	2.83	7,367,022	20,590,826	###	###	0.2
2007-Sep-26 Wed	2.75	2.8	2.73	2.78			###	###	0.2
2007-Sep-25 Tue	2.74	2.76	2.71	2.74			64.4	64.4	0.2
2007-Sep-24 Mon	2.73	2.77	2.71	2.74			###	###	0.2
2007-Sep-21 Fri	2.72	2.78	2.72	2.76	4,442,140	12,215,885	74.1	74.1	0.2
2007-Sep-20 Thu	2.75	2.78	2.74	2.75	12,471,189	34,420,481	###	###	###
2007-Sep-19 Wed	2.72	2.73	###	2.72			68.0	68.0	0.2
2007-Sep-18 Tue	###	2.72	###	2.7	8,501,545	###	###	###	0.2
2007-Sep-17 Mon	###	2.72	###	###	2,427,023	3,300,751	31.5	31.5	0.0
2007-Sep-14 Fri	2.7	2.7	###	2.7	2,257,588	3,047,743	###	###	0.2
2007-Sep-13 Thu	###	2.7	###	2.7			84.3	84.3	0.2
2007-Sep-12 Wed	###	###	###	###	2,945,547	0	32.5	32.5	0.0
2007-Sep-11 Tue	###	###	###	###			###	###	0.0
2007-Sep-10 Mon	###	###	###	###	7,359,047	0	72.4	72.4	0.0
2007-Sep-07 Fri	###	###	###	###			###	###	0.0
2007-Sep-06 Thu	2.7	2.7	###	###	3,234,559	4,366,654	32.6	32.6	0.0
2007-Sep-05 Wed	2.7	2.72	###	2.7			72.1	72.1	0.2
2007-Sep-04 Tue	2.7	2.72	###	2.7			68.0	68.0	0.2
2007-Sep-03 Mon	###	2.71	###	###	5,020,473	6,802,740	###	###	0.0
2007-Aug-31 Fri	###	###	###	###	6,584,559	0	###	###	0.0
2007-Aug-30 Thu	###	###	###	###			###	###	0.0
2007-Aug-29 Wed	2.59	###	2.59	###	6,590,953	8,535,284	###	###	0.0
2007-Aug-28 Tue	###	###	2.57	###			84.5	84.5	0.0
2007-Aug-27 Mon	2.57	###	2.56	2.59			68.4	68.4	0.2
2007-Aug-24 Fri	2.54	2.56	2.52	2.55			###	###	0.2
2007-Aug-23 Thu	2.54	2.55	2.5	2.54			60.1	60.1	###
2007-Aug-22 Wed	2.45	2.51	2.44	2.48	2,697,378	###	71.4	71.4	0.2
2007-Aug-21 Tue	2.43	2.46	2.42	2.45	5,716,346	13,947,884	68.5	68.5	0.2
2007-Aug-20 Mon	2.41	2.45	2.4	2.43			59.5	59.5	###
2007-Aug-17 Fri	###	2.42	###	###			###	###	0.0
2007-Aug-16 Thu	2.44	2.44	###	###	6,474,680	###	45.9	45.9	0.0
2007-Aug-15 Wed	2.47	2.48	2.42	2.43			###	###	###
2007-Aug-14 Tue	2.52	2.54	2.48	2.52			77.9	77.9	###
2007-Aug-13 Mon	2.52	2.57	2.52	2.55			###	###	0.2
2007-Aug-10 Fri	2.55	2.58	2.51	2.52			33.8	33.8	###
2007-Aug-09 Thu	2.51	###	2.51	###	7,123,627	8,940,151	###	###	0.0
2007-Aug-08 Wed	2.52	2.54	2.46	2.5			###	###	0.2
2007-Aug-07 Tue	2.47	2.55	2.47	2.55	4,284,924	10,755,159	###	###	0.2
2007-Aug-06 Mon	2.47	2.5	2.43	2.46	1,408,946	3,473,051	###	###	0.2
2007-Aug-03 Fri	2.43	2.5	2.4	2.5	2,804,724	6,871,573	###	###	0.2
2007-Aug-02 Thu	2.44	2.46	###	2.46	3,411,687	4,196,375	82.4	82.4	0.2
2007-Aug-01 Wed	2.46	2.48	2.43	2.43	5,343,080	###	62.9	62.9	###
2007-Jul-31 Tue	2.48	2.53	2.44	2.49	11,035,052	###	###	###	0.2
2007-Jul-30 Mon	2.53	2.53	2.48	2.5			22.4	22.4	0.2
2007-Jul-27 Fri	2.5	2.58	2.5	2.57	15,455,657	###	###	###	###
2007-Jul-26 Thu	###	###	2.58	###			45.0	45.0	0.0
2007-Jul-25 Wed	###	###	###	###	14,215,475	0	###	###	0.0
2007-Jul-24 Tue	###	###	###	###	3,769,080	0	66.2	66.2	0.0
2007-Jul-23 Mon	###	###	###	###			###	###	0.0
2007-Jul-20 Fri	2.7	2.77	###	###			17.2	17.2	0.0
2007-Jul-19 Thu	2.41	2.41	###	2.4	44,838,426	###	30.0	30.0	###
2007-Jul-18 Wed	###	2.41	###	2.41			77.4	77.4	0.2
2007-Jul-17 Tue	###	2.4	###	###			###	###	0.0
2007-Jul-16 Mon	###	###	###	###			70.3	70.3	0.0
2007-Jul-13 Fri	###	###	###	###	7,100,589	0	70.1	70.1	0.0
2007-Jul-12 Thu	###	###	###	###	11,310,447	0	31.8	31.8	0.0
2007-Jul-11 Wed	###	###	###	###			80.9	80.9	0.0
2007-Jul-10 Tue	###	###	###	###			###	###	0.0
2007-Jul-09 Mon	###	2.4	###	###			###	###	0.0
2007-Jul-06 Fri	###	2.4	###	2.4			68.9	68.9	###
2007-Jul-05 Thu	###	2.41	###	###			62.1	62.1	0.0
2007-Jul-04 Wed	2.42	2.42	###	2.4	19,111,179	23,124,526	35.4	35.4	###
2007-Jul-03 Tue	###	2.42	###	2.42			###	###	0.2
2007-Jul-02 Mon	###	###	###	###	6,980,623	0	77.0	77.0	0.0
2007-Jun-29 Fri	2.29	###	2.29	###	17,743,976	20,316,852	###	###	0.0
2007-Jun-28 Thu	2.29	###	2.27	###			68.3	68.3	0.0
2007-Jun-27 Wed	2.29	###	2.26	2.28			###	###	0.2
2007-Jun-26 Tue	###	###	2.28	2.29	5,849,852	###	38.5	38.5	###
2007-Jun-25 Mon	###	###	###	###	3,186,046	0	30.3	30.3	0.0
2007-Jun-22 Fri	###	###	###	###	11,621,329	0	###	###	0.0
2007-Jun-21 Thu	###	###	###	###			###	###	0.0
2007-Jun-20 Wed	###	###	###	###	10,488,549	0	###	###	0.0
2007-Jun-19 Tue	###	###	2.29	###	9,448,987	###	###	###	0.0
2007-Jun-18 Mon	###	###	###	###	8,441,822	0	37.6	37.6	0.0
2007-Jun-15 Fri	###	###	###	###	3,047,183	0	29.6	29.6	0.0
2007-Jun-14 Thu	###	###	2.29	###	6,911,580	7,913,759	19.9	19.9	0.0
2007-Jun-13 Wed	###	###	###	###			###	###	0.0
2007-Jun-12 Tue	###	###	###	###			###	###	0.0
2007-Jun-08 Fri	2.41	2.42	###	###	5,063,886	###	###	###	0.0
2007-Jun-07 Thu	2.44	2.44	2.42	2.43			30.4	30.4	###
2007-Jun-06 Wed	2.43	2.45	2.43	2.44	6,977,057	###	###	###	0.2
2007-Jun-05 Tue	2.45	2.46	2.42	2.42	15,493,346	###	###	###	0.2
2007-Jun-04 Mon	2.44	2.46	2.42	2.44	7,862,343	###	66.3	66.3	0.2
2007-Jun-01 Fri	2.43	2.43	2.41	2.43			62.7	62.7	###
2007-May-31 Thu	2.43	2.46	2.41	2.43	8,295,645	###	###	###	###
2007-May-30 Wed	2.43	2.43	###	###	2,235,057	###	###	###	0.0
2007-May-29 Tue	2.41	2.42	###	2.41	5,713,340	6,913,141	###	###	0.2
2007-May-28 Mon	2.43	2.43	###	2.4	1,928,675	2,343,340	30.5	30.5	###
2007-May-25 Fri	2.41	2.43	###	2.4	1,841,184	###	31.9	31.9	###
2007-May-24 Thu	2.42	2.44	2.4	2.4			###	###	###
2007-May-23 Wed	2.41	2.43	2.4	2.41			65.3	65.3	0.2
2007-May-22 Tue	2.42	2.42	###	2.4	9,657,149	11,685,150	###	###	###
2007-May-21 Mon	2.41	2.43	2.4	2.4	2,332,023	###	33.9	33.9	###
2007-May-18 Fri	2.43	2.43	###	###			###	###	0.0
2007-May-17 Thu	2.44	2.44	2.42	2.43			###	###	###
2007-May-16 Wed	2.46	2.47	2.44	2.44	3,494,076	8,577,956	###	###	0.2
2007-May-15 Tue	2.43	2.47	2.43	2.46	2,292,341	###	###	###	0.2
2007-May-14 Mon	2.45	2.45	2.42	2.42			###	###	0.2
2007-May-11 Fri	2.47	2.49	2.41	2.41	3,845,420	9,421,279	###	###	0.2
2007-May-10 Thu	2.46	2.47	2.43	2.47			68.5	68.5	###
2007-May-09 Wed	2.45	2.47	2.44	2.46	4,199,675	###	###	###	0.2
2007-May-08 Tue	2.45	2.45	2.41	2.44	3,758,220	9,132,474	###	###	0.2
2007-May-07 Mon	2.45	2.46	2.43	2.45	3,133,883	7,662,343	###	###	0.2
2007-May-04 Fri	2.44	2.45	2.42	2.45			63.9	63.9	0.2
2007-May-03 Thu	2.45	2.45	2.41	2.43			26.3	26.3	###
2007-May-02 Wed	2.44	2.45	2.43	2.45			65.0	65.0	0.2
2007-May-01 Tue	2.44	2.44	2.41	2.41			33.7	33.7	0.2
2007-Apr-30 Mon	2.44	2.45	2.42	2.44	2,085,640	###	###	###	0.2
2007-Apr-27 Fri	2.41	2.44	2.41	2.44	1,549,046	###	80.0	80.0	0.2
2007-Apr-26 Thu	2.42	2.44	2.41	2.44	3,264,721	7,916,948	76.9	76.9	0.2
2007-Apr-24 Tue	2.43	2.43	2.4	2.41			###	###	0.2
2007-Apr-23 Mon	2.41	2.43	2.4	2.41	2,128,122	###	69.8	69.8	0.2
2007-Apr-20 Fri	2.4	2.43	###	2.41	20,993,349	###	###	###	0.2
2007-Apr-19 Thu	0	0	0	0	0				0.0
2007-Apr-18 Wed	2.5	2.52	2.44	2.45	3,631,645	9,006,479	19.3	19.3	0.2
2007-Apr-17 Tue	2.48	2.5	2.44	2.46			###	###	0.2
2007-Apr-16 Mon	2.49	2.49	2.42	2.44			19.0	19.0	0.2
2007-Apr-13 Fri	2.54	2.54	2.43	2.47	9,238,175	###	###	###	###
2007-Apr-12 Thu	2.53	2.53	2.48	2.51	2,307,883	5,781,246	26.7	26.7	###
2007-Apr-11 Wed	2.5	2.55	2.47	2.52			###	###	###
2007-Apr-10 Tue	2.43	2.48	2.41	2.47			###	###	###
2007-Apr-05 Thu	2.43	2.46	###	2.4			###	###	###
2007-Apr-04 Wed	2.43	2.45	2.41	2.45	3,331,249	###	70.1	70.1	0.2
2007-Apr-03 Tue	###	2.4	###	2.4			74.1	74.1	###
2007-Apr-02 Mon	###	###	###	###	2,285,820	0	###	###	0.0
2007-Mar-30 Fri	###	2.41	###	###			###	###	0.0
2007-Mar-29 Thu	###	2.42	###	###	2,860,920	###	27.1	27.1	0.0
2007-Mar-28 Wed	###	2.41	###	###	2,926,055	###	71.1	71.1	0.0
2007-Mar-27 Tue	2.4	2.4	###	###			###	###	0.0
2007-Mar-26 Mon	2.43	2.44	###	2.4			###	###	###
2007-Mar-23 Fri	2.47	2.47	2.42	2.46			31.3	31.3	0.2
2007-Mar-22 Thu	2.48	2.49	2.44	2.47			###	###	###
2007-Mar-21 Wed	2.47	2.47	2.4	2.45	2,863,521	6,972,673	33.4	33.4	0.2
2007-Mar-20 Tue	2.45	2.47	2.44	2.44			###	###	0.2
2007-Mar-19 Mon	2.41	2.46	###	2.43			###	###	###
2007-Mar-16 Fri	2.44	2.45	###	2.42			###	###	0.2
2007-Mar-15 Thu	2.41	2.44	###	2.44			###	###	0.2
2007-Mar-14 Wed	2.42	2.42	###	###	8,370,388	###	###	###	0.0
2007-Mar-13 Tue	2.43	2.47	2.41	2.41			33.9	33.9	0.2
2007-Mar-12 Mon	2.43	2.45	2.42	2.43			###	###	###
2007-Mar-09 Fri	2.42	2.44	2.41	2.43	2,878,521	###	68.6	68.6	###
2007-Mar-08 Thu	###	2.42	###	2.4			###	###	###
2007-Mar-07 Wed	###	2.4	###	###	2,169,975	2,603,970	29.8	29.8	0.0
2007-Mar-06 Tue	###	###	###	###	4,298,585	0	65.3	65.3	0.0
2007-Mar-05 Mon	###	###	2.29	###			44.0	44.0	0.0
2007-Mar-02 Fri	2.4	2.42	###	###			###	###	0.0
2007-Mar-01 Thu	2.4	2.44	2.4	2.41			###	###	0.2
2007-Feb-28 Wed	2.42	2.44	###	###			###	###	0.0
2007-Feb-27 Tue	2.43	2.44	2.42	2.44	3,869,345	###	74.5	74.5	0.2
2007-Feb-26 Mon	2.47	2.47	2.42	2.42	2,487,283	###	###	###	0.2
2007-Feb-23 Fri	2.47	2.48	2.43	2.46	6,371,784	15,642,729	###	###	0.2
2007-Feb-22 Thu	2.45	2.48	2.44	2.48	4,750,428	11,686,052	76.1	76.1	0.2
2007-Feb-21 Wed	2.46	2.48	2.45	2.46	2,728,276	###	72.5	72.5	0.2
2007-Feb-20 Tue	2.46	2.46	2.43	2.45	1,396,442	###	37.3	37.3	0.2
2007-Feb-19 Mon	2.44	2.46	2.43	2.44	1,636,147	4,000,379	66.6	66.6	0.2
2007-Feb-16 Fri	2.45	2.45	2.42	2.42	4,101,488	9,987,123	###	###	0.2
2007-Feb-15 Thu	2.48	2.48	2.42	2.44			###	###	0.2
2007-Feb-14 Wed	2.51	2.51	2.45	2.45			###	###	0.2
2007-Feb-13 Tue	2.47	2.5	2.46	2.5	3,880,723	###	79.1	79.1	0.2
2007-Feb-12 Mon	2.47	2.47	2.42	2.47	5,355,550	###	###	###	###
2007-Feb-09 Fri	2.48	2.49	2.46	2.47	7,245,329	17,932,189	29.0	29.0	###
2007-Feb-08 Thu	2.48	2.5	2.46	2.49			###	###	0.2
2007-Feb-07 Wed	2.48	2.48	2.45	2.47			###	###	###
2007-Feb-06 Tue	2.45	2.46	2.43	2.46	15,084,274	36,881,049	71.0	71.0	0.2
2007-Feb-05 Mon	2.46	2.46	2.43	2.45			39.2	39.2	0.2
2007-Feb-02 Fri	2.47	2.47	2.45	2.46	7,523,786	###	###	###	0.2
2007-Feb-01 Thu	2.49	2.49	2.45	2.47	2,866,441	###	33.3	33.3	###
2007-Jan-31 Wed	2.5	2.54	2.46	2.46	7,802,778	19,506,945	###	###	0.2
2007-Jan-30 Tue	2.46	2.48	2.45	2.48	4,286,287	###	73.1	73.1	0.2
2007-Jan-29 Mon	2.43	2.44	2.4	2.44			74.0	74.0	0.2
2007-Jan-25 Thu	2.44	2.44	###	2.4	1,976,320	###	###	###	###
2007-Jan-24 Wed	###	2.4	###	2.4	2,318,373	2,782,047	###	###	###
2007-Jan-23 Tue	###	###	###	###	1,189,270	0	68.9	68.9	0.0
2007-Jan-22 Mon	###	###	###	###			69.7	69.7	0.0
2007-Jan-19 Fri	###	###	###	###	2,089,288	0	###	###	0.0
2007-Jan-18 Thu	###	###	###	###	5,985,558	0	71.6	71.6	0.0
2007-Jan-17 Wed	###	###	2.29	###	3,211,284	3,676,920	###	###	0.0
2007-Jan-16 Tue	###	###	2.29	2.29			25.3	25.3	###
2007-Jan-15 Mon	###	###	2.28	###			###	###	0.0
2007-Jan-12 Fri	###	###	2.28	###	3,741,956	4,265,829	###	###	0.0
2007-Jan-11 Thu	2.28	###	2.27	###	1,715,578	1,947,181	74.1	74.1	0.0
2007-Jan-10 Wed	###	###	2.27	2.28	2,591,188	###	32.9	32.9	0.2
2007-Jan-09 Tue	###	###	2.29	###			26.1	26.1	0.0
2007-Jan-08 Mon	###	###	###	###			30.6	30.6	0.0
2007-Jan-05 Fri	###	###	###	###			76.1	76.1	0.0
2007-Jan-04 Thu	###	###	###	###			41.4	41.4	0.0
2007-Jan-03 Wed	###	###	2.28	###			###	###	0.0
2007-Jan-02 Tue	###	###	###	###	1,156,582	0	###	###	0.0
2006-Dec-29 Fri	###	###	###	###			###	###	0.0
2006-Dec-28 Thu	###	2.4	###	2.4			75.6	75.6	###
2006-Dec-27 Wed	###	###	###	###			61.1	61.1	0.0
2006-Dec-22 Fri	###	###	###	###			72.1	72.1	0.0
2006-Dec-21 Thu	###	###	###	###			31.1	31.1	0.0
2006-Dec-20 Wed	###	###	###	###			###	###	0.0
2006-Dec-19 Tue	###	###	###	###			###	###	0.0
2006-Dec-18 Mon	###	###	###	###	2,394,179	0	69.3	69.3	0.0
2006-Dec-15 Fri	###	###	###	###	1,843,141	0	###	###	0.0
2006-Dec-14 Thu	###	###	###	###	2,313,347	0	###	###	0.0
2006-Dec-13 Wed	###	###	###	###			71.3	71.3	0.0
2006-Dec-12 Tue	###	###	###	###			###	###	0.0
2006-Dec-11 Mon	###	###	###	###			###	###	0.0
2006-Dec-08 Fri	###	###	###	###	1,723,888	0	33.4	33.4	0.0
2006-Dec-07 Thu	###	###	###	###			14.6	14.6	0.0
2006-Dec-06 Wed	###	###	###	###	2,062,578	0	30.2	30.2	0.0
2006-Dec-05 Tue	###	2.4	###	###			###	###	0.0
2006-Dec-04 Mon	###	###	###	###	2,522,042	0	###	###	0.0
2006-Dec-01 Fri	###	###	###	###			21.4	21.4	0.0
2006-Nov-30 Thu	###	###	###	###	3,901,858	0	66.5	66.5	0.0
2006-Nov-29 Wed	###	###	###	###			22.3	22.3	0.0
2006-Nov-28 Tue	###	###	###	###			###	###	0.0
2006-Nov-27 Mon	###	2.41	###	2.41	780,482	940,480	81.5	81.5	0.2
2006-Nov-24 Fri	###	###	###	###	499,759	0	###	###	0.0
2006-Nov-23 Thu	###	###	###	###	1,526,023	0	28.7	28.7	0.0
2006-Nov-22 Wed	###	###	###	###			###	###	0.0
2006-Nov-21 Tue	###	###	###	###	6,144,071	0	67.0	67.0	0.0
2006-Nov-20 Mon	###	###	###	###	5,255,728	0	30.1	30.1	0.0
2006-Nov-17 Fri	###	###	###	###			64.9	64.9	0.0
2006-Nov-16 Thu	###	###	###	###			###	###	0.0
2006-Nov-15 Wed	###	###	###	###			68.4	68.4	0.0
2006-Nov-14 Tue	###	###	###	###			###	###	0.0
2006-Nov-13 Mon	###	###	###	###			###	###	0.0
2006-Nov-10 Fri	###	###	###	###			69.5	69.5	0.0
2006-Nov-09 Thu	###	###	###	###	6,022,646	0	###	###	0.0
2006-Nov-08 Wed	###	###	###	###			###	###	0.0
2006-Nov-07 Tue	###	###	###	###	1,639,759	0	###	###	0.0
2006-Nov-06 Mon	###	###	###	###			###	###	0.0
2006-Nov-03 Fri	###	###	###	###	3,940,176	0	###	###	0.0
2006-Nov-02 Thu	###	###	###	###	6,167,929	0	67.5	67.5	0.0
2006-Nov-01 Wed	###	###	###	###	2,106,240	0	###	###	0.0
2006-Oct-31 Tue	###	###	###	###	13,151,457	0	28.8	28.8	0.0
2006-Oct-30 Mon	###	###	###	###	4,223,377	0	###	###	0.0
2006-Oct-27 Fri	###	###	###	###	2,089,170	0	22.7	22.7	0.0
2006-Oct-26 Thu	###	###	###	###	4,377,675	0	###	###	0.0
2006-Oct-25 Wed	###	###	###	###			###	###	0.0
2006-Oct-24 Tue	###	###	###	###			26.7	26.7	0.0
2006-Oct-23 Mon	###	###	###	###	5,603,181	0	31.7	31.7	0.0
2006-Oct-20 Fri	###	###	###	###	2,461,829	0	###	###	0.0
2006-Oct-19 Thu	2.4	2.4	###	###	6,055,928	###	28.6	28.6	0.0
2006-Oct-18 Wed	2.4	2.41	###	###			26.3	26.3	0.0
2006-Oct-17 Tue	2.43	2.43	###	2.4	5,307,057	6,448,074	###	###	###
2006-Oct-16 Mon	2.4	2.41	###	2.4	6,527,077	7,865,127	###	###	###
2006-Oct-13 Fri	2.45	2.45	###	2.4	3,068,757	3,759,227	###	###	###
2006-Oct-12 Thu	2.47	2.47	2.41	2.41			###	###	0.2
2006-Oct-11 Wed	2.44	2.45	2.43	2.45	2,309,651	5,635,548	64.7	64.7	0.2
2006-Oct-10 Tue	2.44	2.45	2.42	2.45	2,689,678	###	65.5	65.5	0.2
2006-Oct-09 Mon	2.43	2.45	2.4	2.4			21.5	21.5	###
2006-Oct-06 Fri	2.41	2.44	###	2.44			###	###	0.2
2006-Oct-05 Thu	2.44	2.45	###	2.41			18.9	18.9	0.2
2006-Oct-04 Wed	###	2.44	###	2.41	6,411,177	###	###	###	0.2
2006-Oct-03 Tue	###	2.41	###	###			69.7	69.7	0.0
2006-Oct-02 Mon	###	###	###	###	1,385,451	0	63.4	63.4	0.0
2006-Sep-29 Fri	###	###	###	###			58.1	58.1	0.0
2006-Sep-28 Thu	###	###	###	###			63.6	63.6	0.0
2006-Sep-27 Wed	###	###	###	###	1,791,257	0	###	###	0.0
2006-Sep-26 Tue	###	###	###	###	18,617,446	0	71.5	71.5	0.0
2006-Sep-25 Mon	###	###	2.29	###			23.7	23.7	0.0
2006-Sep-22 Fri	###	###	###	###			###	###	0.0
2006-Sep-21 Thu	2.4	2.4	###	###			21.2	21.2	0.0
2006-Sep-20 Wed	2.4	2.4	###	###	1,420,759	###	###	###	0.0
2006-Sep-19 Tue	###	2.41	###	2.4			###	###	###
2006-Sep-18 Mon	###	###	###	###			70.3	70.3	0.0
2006-Sep-15 Fri	###	###	###	###			69.4	69.4	0.0
2006-Sep-14 Thu	###	###	###	###	5,582,155	0	###	###	0.0
2006-Sep-13 Wed	###	###	###	###			69.6	69.6	0.0
2006-Sep-12 Tue	2.28	###	2.27	###	4,711,187	###	87.5	87.5	0.0
2006-Sep-11 Mon	2.29	2.29	2.26	2.27			41.0	41.0	0.2
2006-Sep-08 Fri	2.26	2.28	2.26	2.26	1,158,185	2,629,079	###	###	###
2006-Sep-07 Thu	2.24	2.29	2.24	2.27	10,190,644	###	77.8	77.8	0.2
2006-Sep-06 Wed	2.23	2.25	2.22	2.24			73.2	73.2	###
2006-Sep-05 Tue	2.29	2.29	2.23	2.25			17.0	17.0	###
2006-Sep-04 Mon	2.27	###	2.25	###	5,420,542	###	###	###	0.0
2006-Sep-01 Fri	2.27	2.27	2.27	2.27	19,147	###	69.1	69.1	0.2
2006-Aug-31 Thu	0	0	0	0	0				0.0
2006-Aug-30 Wed	2.26	2.28	2.24	2.27	2,778,684	6,279,825	70.7	70.7	0.2
2006-Aug-29 Tue	2.22	2.25	2.21	2.25	5,249,259	11,705,847	80.6	80.6	###
2006-Aug-28 Mon	2.21	2.21	###	2.2	3,836,920	###	###	###	0.2
2006-Aug-25 Fri	2.21	2.22	###	###	4,762,826	###	20.5	20.5	0.0
2006-Aug-24 Thu	2.24	2.25	###	###			###	###	0.0
2006-Aug-23 Wed	2.27	2.28	2.25	2.26			###	###	###
2006-Aug-22 Tue	2.23	2.29	2.23	2.26	3,743,371	###	###	###	###
2006-Aug-21 Mon	2.22	2.24	2.21	2.23			###	###	###
2006-Aug-18 Fri	2.23	2.23	2.21	2.22	1,858,087	4,124,953	###	###	0.2
2006-Aug-17 Thu	2.24	2.26	2.23	2.24	4,786,443	###	###	###	###
2006-Aug-16 Wed	2.21	2.23	2.21	2.22			80.6	80.6	0.2
2006-Aug-15 Tue	###	2.2	###	2.2			80.4	80.4	0.2
2006-Aug-14 Mon	###	###	###	###			75.9	75.9	0.0
2006-Aug-11 Fri	###	###	###	###			77.5	77.5	0.0
2006-Aug-10 Thu	###	###	###	###			###	###	0.0
2006-Aug-09 Wed	###	###	###	###	2,581,089	0	34.5	34.5	0.0
2006-Aug-08 Tue	###	###	###	###	2,375,327	0	###	###	0.0
2006-Aug-07 Mon	###	###	###	###	768,443	0	###	###	0.0
2006-Aug-04 Fri	###	###	###	###			73.9	73.9	0.0
2006-Aug-03 Thu	###	###	###	###	7,153,945	0	71.5	71.5	0.0
2006-Aug-02 Wed	###	###	###	###			78.2	78.2	0.0
2006-Aug-01 Tue	###	###	###	###			###	###	0.0
2006-Jul-31 Mon	###	###	###	###			###	###	0.0
2006-Jul-28 Fri	###	###	###	###	1,648,781	0	###	###	0.0
2006-Jul-27 Thu	###	###	###	###	1,384,380	0	###	###	0.0
2006-Jul-26 Wed	###	###	###	###	3,610,475	0	35.9	35.9	0.0
2006-Jul-25 Tue	###	###	###	###			###	###	0.0
2006-Jul-24 Mon	###	###	###	###			31.3	31.3	0.0
2006-Jul-21 Fri	###	###	###	###	692,770	0	27.8	27.8	0.0
2006-Jul-20 Thu	###	###	###	###			###	###	0.0
2006-Jul-19 Wed	###	###	###	###	2,436,841	0	75.6	75.6	0.0
2006-Jul-18 Tue	###	###	###	###			73.2	73.2	0.0
2006-Jul-17 Mon	###	###	###	###			###	###	0.0
2006-Jul-14 Fri	###	###	###	###			41.9	41.9	0.0
2006-Jul-13 Thu	###	###	###	###			###	###	0.0
2006-Jul-12 Wed	2.2	2.2	###	###	712,750	784,025	31.2	31.2	0.0
2006-Jul-11 Tue	2.22	2.22	###	###	6,734,527	7,475,324	###	###	0.0
2006-Jul-10 Mon	2.22	2.24	2.22	2.22	580,343	###	###	###	0.2