(IOF) INVESTA OFFICE FUND Daily Prices Page 5

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

_{Currently Fri 24-Apr-19 09:52:53 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(IOF) INVESTA OFFICE FUND Daily Prices Page 5...

TOC Company Info for IOF Limits

Company Details for (IOF) INVESTA OFFICE FUND

Listing Code	IOF
Listing Name	INVESTA OFFICE FUND
GICS Sector	Real Estate
ISIN Name	ING OFFICE FUND
ISIN Security	STAPLED SECURITIES
ISIN Code	AU000000IOF6

Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for IOF .. Thursday 6th December 2018

IOF 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	###	132,283	0.0
MAX	###	84,191,088	98.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for IOF Bottom

<< Previous 1 2 3 4 5 6 7 8 Next >>

End of day Prices (full format),

600 Days for (IOF) INVESTA OFFICE FUND

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.866
2009-Apr-09 Thu	###	0.42	###	###			87.5	87.5	0.0
2009-Apr-08 Wed	0.43	###	###	0.4			###	###	0.0
2009-Apr-07 Tue	0.45	###	###	0.44	5,162,456	0	###	###	###
2009-Apr-06 Mon	0.455	0.47	###	0.47			80.8	80.8	###
2009-Apr-03 Fri	###	0.49	0.425	0.45	9,510,958	###	16.6	16.6	0.0
2009-Apr-02 Thu	0.455	###	0.45	0.45	7,659,758	1,723,445	###	###	0.0
2009-Apr-01 Wed	0.42	0.44	###	###			86.0	86.0	0.0
2009-Mar-31 Tue	0.44	0.45	0.42	0.425	5,668,274	###	12.4	12.4	###
2009-Mar-30 Mon	0.455	0.475	0.43	0.46			77.2	77.2	0.0
2009-Mar-27 Fri	0.475	0.485	###	0.48			69.5	69.5	0.0
2009-Mar-26 Thu	0.46	0.47	0.445	0.46	5,833,553	2,668,850	61.9	61.9	0.0
2009-Mar-25 Wed	###	0.44	0.4	0.44			94.4	94.4	###
2009-Mar-24 Tue	###	###	###	0.42			###	###	###
2009-Mar-23 Mon	0.375	0.42	###	###	5,751,671	1,207,850	84.3	84.3	0.0
2009-Mar-20 Fri	0.43	###	0.375	###			###	###	0.0
2009-Mar-19 Thu	0.43	###	0.43	0.44	27,433,784	###	78.3	78.3	###
2009-Mar-18 Wed	0.42	###	0.41	0.425			###	###	###
2009-Mar-17 Tue	###	0.4	###	0.4	12,070,927	2,414,185	###	###	0.0
2009-Mar-16 Mon	0.375	###	###	0.4	14,810,846	0	###	###	0.0
2009-Mar-13 Fri	###	0.375	###	0.355			###	###	0.0
2009-Mar-12 Thu	###	###	0.25	###			96.6	96.6	0.0
2009-Mar-11 Wed	###	0.27	###	0.27	7,769,625	###	98.0	98.0	###
2009-Mar-10 Tue	###	0.225	###	0.22			###	###	0.0
2009-Mar-09 Mon	###	0.21	###	###	3,577,185	###	###	###	0.0
2009-Mar-06 Fri	0.2	###	###	0.21			90.7	90.7	###
2009-Mar-05 Thu	0.23	###	0.2	0.21			6.2	6.2	###
2009-Mar-04 Wed	0.23	0.25	0.22	0.22			13.1	13.1	0.0
2009-Mar-03 Tue	0.21	0.25	0.21	###			###	###	0.0
2009-Mar-02 Mon	0.245	0.25	0.225	0.225			9.4	9.4	###
2009-Feb-27 Fri	0.26	###	0.245	0.26			67.4	67.4	0.0
2009-Feb-26 Thu	0.23	###	###	###	13,317,852	0	97.6	97.6	0.0
2009-Feb-25 Wed	0.23	0.245	0.22	0.23			###	###	###
2009-Feb-24 Tue	0.23	0.24	0.22	0.22			15.9	15.9	0.0
2009-Feb-23 Mon	0.255	0.26	0.24	0.24			11.4	11.4	0.0
2009-Feb-20 Fri	0.275	0.28	0.26	###			18.4	18.4	0.0
2009-Feb-19 Thu	0.255	0.275	0.255	0.275			###	###	###
2009-Feb-18 Wed	0.29	###	###	0.26			3.1	3.1	0.0
2009-Feb-17 Tue	###	###	###	###	9,677,845	0	79.0	79.0	0.0
2009-Feb-16 Mon	###	###	0.285	###			10.1	10.1	0.0
2009-Feb-13 Fri	###	###	###	###			###	###	0.0
2009-Feb-12 Thu	0.355	###	###	0.325	5,123,143	0	3.3	3.3	###
2009-Feb-11 Wed	###	###	###	###	2,670,840	0	81.6	81.6	0.0
2009-Feb-10 Tue	###	###	###	0.355			###	###	0.0
2009-Feb-09 Mon	###	###	###	###	11,100,982	0	###	###	0.0
2009-Feb-06 Fri	###	###	0.285	###	23,797,980	###	77.6	77.6	0.0
2009-Feb-05 Thu	0.325	###	0.285	0.29			3.4	3.4	###
2009-Feb-04 Wed	0.43	0.44	###	0.345			0.6	0.6	0.0
2009-Feb-03 Tue	0.48	0.5	0.42	0.42			###	###	###
2009-Feb-02 Mon	0.48	0.51	0.475	0.51			###	###	###
2009-Jan-30 Fri	0.475	###	###	###			86.9	86.9	0.0
2009-Jan-29 Thu	0.52	0.52	0.475	0.48			7.1	7.1	0.0
2009-Jan-28 Wed	0.5	0.51	0.48	###	4,559,141	2,256,774	###	###	0.0
2009-Jan-27 Tue	0.46	0.49	0.445	0.49			###	###	###
2009-Jan-23 Fri	0.5	###	0.46	###	4,415,771	1,015,627	###	###	0.0
2009-Jan-22 Thu	0.545	0.545	0.52	0.52	7,768,579	###	###	###	0.0
2009-Jan-21 Wed	0.54	0.555	0.525	0.545	8,111,943	4,380,449	79.4	79.4	0.0
2009-Jan-20 Tue	0.555	0.59	0.52	###			###	###	0.0
2009-Jan-19 Mon	###	###	0.56	0.57	8,459,852	2,368,758	###	###	###
2009-Jan-16 Fri	###	###	###	###	4,139,788	0	13.0	13.0	0.0
2009-Jan-15 Thu	0.59	###	0.58	###			84.3	84.3	0.0
2009-Jan-14 Wed	###	###	0.645	###	6,277,652	2,024,542	###	###	0.0
2009-Jan-13 Tue	0.73	###	###	0.71	7,031,778	0	17.5	17.5	###
2009-Jan-12 Mon	0.74	0.745	0.71	0.74	3,352,921	2,439,250	###	###	0.1
2009-Jan-09 Fri	0.76	0.78	0.75	0.77			###	###	0.1
2009-Jan-08 Thu	0.77	0.77	0.75	0.77	2,496,043	###	###	###	0.1
2009-Jan-07 Wed	0.75	0.78	0.745	###			73.2	73.2	0.0
2009-Jan-06 Tue	0.79	0.8	###	0.74			6.3	6.3	0.1
2009-Jan-05 Mon	0.82	0.82	0.775	0.775	2,640,249	###	###	###	0.1
2009-Jan-02 Fri	0.8	0.82	###	0.82	1,427,452	585,255	###	###	0.1
2008-Dec-31 Wed	0.8	0.82	0.8	0.81	1,623,526	1,315,056	67.7	67.7	0.1
2008-Dec-30 Tue	0.84	0.84	0.78	###	2,924,025	###	###	###	0.0
2008-Dec-29 Mon	###	0.85	###	0.85	10,791,182	4,586,252	###	###	###
2008-Dec-24 Wed	0.86	0.86	###	0.84	1,559,286	###	###	###	###
2008-Dec-23 Tue	0.82	0.87	0.785	0.87			###	###	0.1
2008-Dec-22 Mon	0.84	###	0.81	0.82	6,227,320	###	###	###	0.1
2008-Dec-19 Fri	0.77	###	0.745	0.83			###	###	###
2008-Dec-18 Thu	0.7	0.785	###	0.77	23,279,357	9,137,147	95.2	95.2	0.1
2008-Dec-17 Wed	0.725	0.76	###	0.73	2,889,944	1,098,178	75.4	75.4	0.1
2008-Dec-16 Tue	###	###	###	0.7	5,162,143	0	14.0	14.0	###
2008-Dec-15 Mon	0.7	0.785	###	0.74			88.8	88.8	0.1
2008-Dec-12 Fri	0.74	0.77	###	###			7.9	7.9	0.0
2008-Dec-11 Thu	0.81	###	0.77	0.79			27.9	27.9	###
2008-Dec-10 Wed	###	0.875	0.775	0.84	3,720,973	###	86.6	86.6	###
2008-Dec-09 Tue	0.855	0.86	0.8	0.81			###	###	0.1
2008-Dec-08 Mon	0.945	0.945	0.82	0.84	21,219,959	###	###	###	###
2008-Dec-05 Fri	###	###	###	###	0				0.0
2008-Dec-04 Thu	###	###	###	###	0				0.0
2008-Dec-03 Wed	###	###	###	###	0				0.0
2008-Dec-02 Tue	###	1.045	0.985	###			86.1	86.1	0.0
2008-Dec-01 Mon	###	###	###	###	1,146,788	0	###	###	0.0
2008-Nov-28 Fri	###	###	###	###	2,302,243	0	86.9	86.9	0.0
2008-Nov-27 Thu	0.985	1.025	###	###			###	###	0.0
2008-Nov-26 Wed	###	###	###	###			38.4	38.4	0.0
2008-Nov-25 Tue	0.88	###	0.88	###	4,663,245	2,051,827	###	###	0.0
2008-Nov-24 Mon	0.89	0.925	0.885	###	3,497,877	3,165,578	83.7	83.7	0.0
2008-Nov-21 Fri	###	0.985	0.885	0.89	2,836,626	2,652,245	16.3	16.3	###
2008-Nov-20 Thu	0.87	###	0.87	###	3,774,488	###	94.5	94.5	0.0
2008-Nov-19 Wed	###	0.985	###	###	2,981,845	1,468,558	84.9	84.9	0.0
2008-Nov-18 Tue	###	0.945	0.87	###			###	###	0.0
2008-Nov-17 Mon	###	###	0.89	###			###	###	0.0
2008-Nov-14 Fri	###	1.055	###	###	2,034,255	###	23.2	23.2	0.0
2008-Nov-13 Thu	###	1.075	###	###			26.4	26.4	0.0
2008-Nov-12 Wed	###	###	###	1.045			34.8	34.8	0.1
2008-Nov-11 Tue	###	###	1.045	1.075			83.2	83.2	###
2008-Nov-10 Mon	1	###	###	###	1,993,472	0	98.4	98.4	0.0
2008-Nov-07 Fri	1	###	###	###	1,863,452	0	###	###	0.0
2008-Nov-06 Thu	###	###	###	###	2,594,242	0	###	###	0.0
2008-Nov-05 Wed	###	1.22	###	###	4,583,444	###	###	###	0.0
2008-Nov-04 Tue	###	1.145	###	###			###	###	0.0
2008-Nov-03 Mon	###	1.24	###	###	2,701,458	###	72.2	72.2	0.0
2008-Oct-31 Fri	1	###	###	###			91.7	91.7	0.0
2008-Oct-30 Thu	0.89	###	0.88	###	4,049,347	###	88.3	88.3	0.0
2008-Oct-29 Wed	0.885	###	###	###	18,954,552	0	82.7	82.7	0.0
2008-Oct-28 Tue	###	###	0.84	0.855	1,930,244	###	5.7	5.7	###
2008-Oct-27 Mon	0.86	###	###	###	5,213,250	0	###	###	0.0
2008-Oct-24 Fri	###	###	###	0.945	9,304,644	0	###	###	0.1
2008-Oct-23 Thu	###	###	###	###	6,449,354	0	36.4	36.4	0.0
2008-Oct-22 Wed	###	###	1.185	1.185			###	###	0.1
2008-Oct-21 Tue	###	1.375	###	###	5,123,387	3,522,328	###	###	0.0
2008-Oct-20 Mon	###	###	###	###			###	###	0.0
2008-Oct-17 Fri	1.23	1.29	1.23	1.27	2,612,978	3,292,352	###	###	###
2008-Oct-16 Thu	1.155	1.23	1.155	1.21	4,741,179	5,653,855	92.4	92.4	###
2008-Oct-15 Wed	1.25	###	###	###			###	###	0.0
2008-Oct-14 Tue	###	###	1.22	###	6,290,823	###	###	###	0.0
2008-Oct-13 Mon	###	###	1.25	###			###	###	0.0
2008-Oct-10 Fri	1.27	1.28	1.155	1.275	5,375,444	###	###	###	###
2008-Oct-09 Thu	###	1.43	1.28	1.345	6,113,058	###	###	###	###
2008-Oct-08 Wed	###	###	1.28	1.385			94.7	94.7	0.1
2008-Oct-07 Tue	1.28	1.485	###	###	4,325,628	3,211,778	###	###	0.0
2008-Oct-06 Mon	###	###	###	###	1,271,159	0	25.5	25.5	0.0
2008-Oct-03 Fri	1.45	1.48	1.41	1.44	4,549,588	6,574,154	###	###	0.1
2008-Oct-02 Thu	1.48	1.52	1.475	1.485			79.3	79.3	###
2008-Oct-01 Wed	1.51	1.525	1.44	1.51	2,785,724	###	73.5	73.5	0.1
2008-Sep-30 Tue	###	1.45	###	1.42	3,643,472	###	###	###	###
2008-Sep-29 Mon	1.56	1.57	1.47	1.48			14.7	14.7	0.1
2008-Sep-26 Fri	1.5	1.58	1.5	1.58			###	###	0.1
2008-Sep-25 Thu	1.48	###	1.46	1.53	6,895,925	5,034,025	###	###	###
2008-Sep-24 Wed	1.445	1.54	1.425	1.5	2,929,857	###	###	###	0.1
2008-Sep-23 Tue	1.4	1.425	###	1.425	4,885,483	###	###	###	###
2008-Sep-22 Mon	1.51	1.56	1.475	1.48			###	###	0.1
2008-Sep-19 Fri	###	1.55	###	1.54	7,616,387	###	93.5	93.5	###
2008-Sep-18 Thu	###	###	###	###			###	###	0.0
2008-Sep-17 Wed	1.42	1.45	###	###			29.2	29.2	0.0
2008-Sep-16 Tue	###	1.425	###	1.4			81.8	81.8	###
2008-Sep-15 Mon	1.44	1.49	1.42	1.43	4,055,074	###	46.6	46.6	0.1
2008-Sep-12 Fri	1.52	1.545	1.45	1.48			###	###	0.1
2008-Sep-11 Thu	###	1.53	1.49	1.52	4,353,487	###	81.3	81.3	0.1
2008-Sep-10 Wed	1.48	1.525	1.46	1.52			87.2	87.2	0.1
2008-Sep-09 Tue	###	1.54	1.5	1.5			23.5	23.5	0.1
2008-Sep-08 Mon	1.5	1.55	###	1.55			###	###	###
2008-Sep-05 Fri	1.47	###	1.45	###			79.3	79.3	0.0
2008-Sep-04 Thu	1.5	1.52	1.485	###	6,030,121	9,060,256	45.4	45.4	0.0
2008-Sep-03 Wed	1.47	###	1.47	1.48			77.6	77.6	0.1
2008-Sep-02 Tue	1.44	1.48	1.44	1.46	7,587,472	###	###	###	0.1
2008-Sep-01 Mon	1.43	1.44	1.42	1.425			###	###	###
2008-Aug-29 Fri	1.45	1.485	1.445	1.445			###	###	###
2008-Aug-28 Thu	1.43	###	1.425	1.445	7,466,953	###	###	###	###
2008-Aug-27 Wed	1.455	1.47	1.43	1.445			29.0	29.0	###
2008-Aug-26 Tue	###	1.455	###	1.45	4,952,228	3,602,745	90.5	90.5	###
2008-Aug-25 Mon	###	1.445	###	1.42			88.9	88.9	###
2008-Aug-22 Fri	###	###	1.28	###			66.4	66.4	0.0
2008-Aug-21 Thu	###	###	1.325	1.325	4,108,252	###	34.4	34.4	0.1
2008-Aug-20 Wed	###	###	###	###			###	###	0.0
2008-Aug-19 Tue	1.385	1.41	1.325	###			###	###	0.0
2008-Aug-18 Mon	1.41	1.455	1.4	1.44	4,913,672	###	###	###	0.1
2008-Aug-15 Fri	###	1.425	###	1.425			93.9	93.9	###
2008-Aug-14 Thu	1.375	###	###	###			24.3	24.3	0.0
2008-Aug-13 Wed	1.47	1.485	###	1.375	14,822,843	###	8.1	8.1	0.1
2008-Aug-12 Tue	1.48	###	1.455	###	7,110,073	5,172,578	83.8	83.8	0.0
2008-Aug-11 Mon	###	1.48	1.44	1.47	3,929,423	5,736,957	73.2	73.2	###
2008-Aug-08 Fri	###	1.445	###	1.44			66.1	66.1	0.1
2008-Aug-07 Thu	1.49	1.51	1.43	1.45	6,471,159	###	18.0	18.0	###
2008-Aug-06 Wed	###	###	###	1.48	5,833,687	0	###	###	0.1
2008-Aug-05 Tue	1.43	1.46	1.4	1.46			88.0	88.0	0.1
2008-Aug-04 Mon	1.43	1.44	###	1.42	2,109,652	1,518,949	###	###	###
2008-Aug-01 Fri	###	###	###	###			74.2	74.2	0.0
2008-Jul-31 Thu	1.375	1.45	###	1.44	17,149,586	12,433,449	90.1	90.1	0.1
2008-Jul-30 Wed	###	###	###	###	4,835,349	0	84.1	84.1	0.0
2008-Jul-29 Tue	1.29	###	1.275	###	2,026,877	###	87.4	87.4	0.0
2008-Jul-28 Mon	###	###	1.27	###	2,454,977	###	###	###	0.0
2008-Jul-25 Fri	###	###	1.28	1.28	2,536,357	###	###	###	###
2008-Jul-24 Thu	###	###	###	###	3,959,589	0	29.5	29.5	0.0
2008-Jul-23 Wed	1.275	###	1.25	###			###	###	0.0
2008-Jul-22 Tue	1.24	1.26	1.21	1.25			###	###	###
2008-Jul-21 Mon	1.21	1.275	1.21	1.25			85.6	85.6	###
2008-Jul-18 Fri	###	1.2	###	###			###	###	0.0
2008-Jul-17 Thu	###	###	1.075	###	3,289,352	1,768,026	94.6	94.6	0.0
2008-Jul-16 Wed	###	1.185	###	###			5.6	5.6	0.0
2008-Jul-15 Tue	1.185	###	###	###	2,866,384	0	40.2	40.2	0.0
2008-Jul-14 Mon	1.2	1.23	###	###	4,396,221	2,703,675	###	###	0.0
2008-Jul-11 Fri	1.2	1.21	###	1.21	4,284,029	###	70.7	70.7	###
2008-Jul-10 Thu	###	1.22	###	1.21	4,871,258	###	88.6	88.6	###
2008-Jul-09 Wed	###	1.21	###	1.185			###	###	0.1
2008-Jul-08 Tue	###	###	1.125	###			36.1	36.1	0.0
2008-Jul-07 Mon	###	###	###	###			95.1	95.1	0.0
2008-Jul-04 Fri	###	###	###	1.125			###	###	###
2008-Jul-03 Thu	###	###	1.075	###			###	###	0.0
2008-Jul-02 Wed	###	###	###	###			###	###	0.0
2008-Jul-01 Tue	###	###	###	###	5,296,176	0	10.9	10.9	0.0
2008-Jun-30 Mon	###	1.255	###	###	14,865,827	###	9.9	9.9	0.0
2008-Jun-27 Fri	1.25	1.27	1.225	1.26	8,639,243	10,777,455	62.6	62.6	###
2008-Jun-26 Thu	###	###	1.26	1.28			###	###	###
2008-Jun-25 Wed	1.27	1.28	1.25	1.275	5,672,346	###	###	###	###
2008-Jun-24 Tue	1.27	1.29	1.245	1.28	29,172,249	36,975,825	###	###	###
2008-Jun-23 Mon	1.27	###	1.27	###			###	###	0.0
2008-Jun-20 Fri	1.24	###	1.24	###	5,059,823	###	93.3	93.3	0.0
2008-Jun-19 Thu	1.23	1.27	###	1.255	18,611,044	###	82.1	82.1	###
2008-Jun-18 Wed	1.22	1.23	###	1.225			69.1	69.1	0.1
2008-Jun-17 Tue	1.21	1.24	1.21	1.23			###	###	0.1
2008-Jun-16 Mon	1.2	1.245	1.2	1.24			89.4	89.4	0.1
2008-Jun-13 Fri	###	1.24	###	1.22	2,885,452	1,788,980	85.0	85.0	0.1
2008-Jun-12 Thu	1.26	1.27	1.2	1.2			15.2	15.2	0.1
2008-Jun-11 Wed	1.275	1.29	1.255	1.285			###	###	###
2008-Jun-10 Tue	###	###	1.26	1.26	5,469,985	###	###	###	###
2008-Jun-06 Fri	###	###	###	###			###	###	0.0
2008-Jun-05 Thu	###	###	###	###			40.6	40.6	0.0
2008-Jun-04 Wed	###	###	1.285	###	2,952,022	1,896,674	87.0	87.0	0.0
2008-Jun-03 Tue	1.275	###	1.255	1.285	1,839,925	1,154,552	###	###	###
2008-Jun-02 Mon	1.325	###	1.27	1.28			16.2	16.2	###
2008-May-30 Fri	###	###	###	1.325	4,115,743	0	27.5	27.5	0.1
2008-May-29 Thu	###	###	###	###	5,397,051	0	66.4	66.4	0.0
2008-May-28 Wed	###	###	1.29	###			78.9	78.9	0.0
2008-May-27 Tue	1.285	###	1.28	###			###	###	0.0
2008-May-26 Mon	1.29	1.325	1.29	###			###	###	0.0
2008-May-23 Fri	1.29	###	1.26	###	6,628,354	###	71.3	71.3	0.0
2008-May-22 Thu	1.28	1.325	1.275	###	4,547,628	###	###	###	0.0
2008-May-21 Wed	1.29	###	###	###	4,804,989	0	###	###	0.0
2008-May-20 Tue	###	###	###	###	3,148,529	0	###	###	0.0
2008-May-19 Mon	###	###	###	1.325	6,944,589	0	14.7	14.7	0.1
2008-May-16 Fri	###	1.4	###	###			18.0	18.0	0.0
2008-May-15 Thu	1.425	1.425	###	###			###	###	0.0
2008-May-14 Wed	###	1.45	###	1.41	4,635,943	3,361,058	###	###	###
2008-May-13 Tue	###	1.42	1.355	1.385	3,519,989	4,883,984	###	###	0.1
2008-May-12 Mon	1.425	1.43	1.4	###	973,743	1,377,846	###	###	0.0
2008-May-09 Fri	1.4	1.42	###	1.42			73.7	73.7	###
2008-May-08 Thu	###	1.43	###	1.42	1,814,385	1,297,285	###	###	###
2008-May-07 Wed	###	###	###	###	3,212,270	0	###	###	0.0
2008-May-06 Tue	###	###	1.355	###			29.3	29.3	0.0
2008-May-05 Mon	###	1.42	###	1.4			###	###	###
2008-May-02 Fri	1.42	1.43	###	1.425			68.1	68.1	###
2008-May-01 Thu	###	###	###	1.41			###	###	###
2008-Apr-30 Wed	1.385	###	1.355	###			###	###	0.0
2008-Apr-29 Tue	1.375	###	###	###	2,186,328	0	###	###	0.0
2008-Apr-28 Mon	###	###	###	###	3,342,542	0	###	###	0.0
2008-Apr-24 Thu	###	###	###	###			###	###	0.0
2008-Apr-23 Wed	1.325	###	###	###			68.3	68.3	0.0
2008-Apr-22 Tue	1.325	1.325	1.285	###	1,626,154	###	###	###	0.0
2008-Apr-21 Mon	###	1.325	1.275	###			###	###	0.0
2008-Apr-18 Fri	1.29	1.29	1.25	1.285			34.8	34.8	###
2008-Apr-17 Thu	1.29	###	1.26	1.285	3,389,159	2,135,170	###	###	###
2008-Apr-16 Wed	1.25	1.275	1.245	1.26			71.6	71.6	###
2008-Apr-15 Tue	1.2	1.275	###	1.275			###	###	###
2008-Apr-14 Mon	###	1.22	###	1.2	1,035,122	631,424	###	###	0.1
2008-Apr-11 Fri	###	1.24	###	1.24	5,759,084	###	72.6	72.6	0.1
2008-Apr-10 Thu	###	###	1.24	1.26	1,761,344	###	###	###	###
2008-Apr-09 Wed	###	###	###	###			###	###	0.0
2008-Apr-08 Tue	###	###	1.29	###	7,479,228	###	83.5	83.5	0.0
2008-Apr-07 Mon	1.27	###	1.27	###	3,390,646	###	###	###	0.0
2008-Apr-04 Fri	###	###	1.275	1.28			###	###	###
2008-Apr-03 Thu	###	1.375	###	###	3,938,052	###	###	###	0.0
2008-Apr-02 Wed	1.375	###	1.27	###	12,241,983	7,773,659	16.6	16.6	0.0
2008-Apr-01 Tue	###	###	###	###			80.8	80.8	0.0
2008-Mar-31 Mon	1.24	1.325	1.23	1.325	6,003,680	###	93.6	93.6	0.1
2008-Mar-28 Fri	###	###	1.175	###			89.8	89.8	0.0
2008-Mar-27 Thu	###	###	###	###			83.8	83.8	0.0
2008-Mar-26 Wed	###	###	###	###	3,664,347	0	79.2	79.2	0.0
2008-Mar-25 Tue	###	1.2	###	###			91.0	91.0	0.0
2008-Mar-20 Thu	###	###	###	###			###	###	0.0
2008-Mar-19 Wed	1.045	###	1.045	1.085	7,481,051	3,908,849	###	###	0.1
2008-Mar-18 Tue	###	1.045	###	###			###	###	0.0
2008-Mar-17 Mon	###	###	###	0.985			###	###	###
2008-Mar-14 Fri	###	###	###	###	3,158,685	0	###	###	0.0
2008-Mar-13 Thu	###	###	###	###	4,111,751	0	###	###	0.0
2008-Mar-12 Wed	###	###	###	###			16.0	16.0	0.0
2008-Mar-11 Tue	###	1.125	###	###			87.1	87.1	0.0
2008-Mar-10 Mon	###	###	###	1.085	8,492,224	0	79.3	79.3	0.1
2008-Mar-07 Fri	###	###	1.085	###			###	###	0.0
2008-Mar-06 Thu	###	###	###	###	8,118,384	0	###	###	0.0
2008-Mar-05 Wed	###	###	###	###			38.1	38.1	0.0
2008-Mar-04 Tue	1.255	1.26	1.155	###	10,354,144	12,502,628	###	###	0.0
2008-Mar-03 Mon	###	###	1.23	1.255			###	###	###
2008-Feb-29 Fri	1.325	###	1.255	###			###	###	0.0
2008-Feb-28 Thu	###	1.345	###	1.345	3,138,827	###	###	###	###
2008-Feb-27 Wed	###	###	1.285	###			82.3	82.3	0.0
2008-Feb-26 Tue	1.28	###	1.275	###	1,653,548	###	87.2	87.2	0.0
2008-Feb-25 Mon	1.285	###	1.25	1.28			36.7	36.7	###
2008-Feb-22 Fri	###	###	1.245	1.285			###	###	###
2008-Feb-21 Thu	###	1.355	###	###	3,363,046	###	78.7	78.7	0.0
2008-Feb-20 Wed	###	###	1.28	###			39.8	39.8	0.0
2008-Feb-19 Tue	###	###	###	###			31.4	31.4	0.0
2008-Feb-18 Mon	###	###	###	###			###	###	0.0
2008-Feb-15 Fri	###	###	###	###			###	###	0.0
2008-Feb-14 Thu	###	###	1.375	1.4			###	###	###
2008-Feb-13 Wed	###	###	###	###			24.2	24.2	0.0
2008-Feb-12 Tue	###	###	1.29	###	5,468,173	3,526,971	96.3	96.3	0.0
2008-Feb-11 Mon	1.28	1.29	1.23	1.29			84.0	84.0	0.1
2008-Feb-08 Fri	1.24	###	###	###	2,387,372	0	###	###	0.0
2008-Feb-07 Thu	###	1.23	1.175	###	1,989,375	2,392,223	25.0	25.0	0.0
2008-Feb-06 Wed	1.275	1.275	1.21	1.21			9.7	9.7	###
2008-Feb-05 Tue	###	###	1.28	1.285	3,325,955	###	15.3	15.3	###
2008-Feb-04 Mon	###	1.355	###	###			70.4	70.4	0.0
2008-Feb-01 Fri	###	###	1.27	###			###	###	0.0
2008-Jan-31 Thu	1.24	1.275	###	1.275			83.7	83.7	###
2008-Jan-30 Wed	###	1.345	1.25	1.25			###	###	###
2008-Jan-29 Tue	1.355	###	###	###			###	###	0.0
2008-Jan-25 Fri	###	###	1.29	###			88.0	88.0	0.0
2008-Jan-24 Thu	###	###	1.25	###			###	###	0.0
2008-Jan-23 Wed	1.25	1.29	1.225	1.25	16,924,872	21,283,026	58.3	58.3	###
2008-Jan-22 Tue	1.28	###	1.185	###			###	###	0.0
2008-Jan-21 Mon	1.345	1.345	1.29	###			###	###	0.0
2008-Jan-18 Fri	###	###	###	1.325			32.3	32.3	0.1
2008-Jan-17 Thu	1.355	1.375	###	###			73.3	73.3	0.0
2008-Jan-16 Wed	###	1.345	1.255	1.345			89.1	89.1	###
2008-Jan-15 Tue	###	1.375	###	###			75.9	75.9	0.0
2008-Jan-14 Mon	###	###	###	###	4,734,128	0	42.3	42.3	0.0
2008-Jan-11 Fri	###	1.475	1.375	1.4			15.9	15.9	###
2008-Jan-10 Thu	1.52	1.525	1.45	1.47			###	###	###
2008-Jan-09 Wed	1.53	1.55	###	1.54			76.6	76.6	###
2008-Jan-08 Tue	1.58	1.58	1.51	1.53	3,474,123	5,367,520	###	###	###
2008-Jan-07 Mon	1.545	1.585	1.53	1.55	2,516,180	3,918,950	78.5	78.5	###
2008-Jan-04 Fri	###	###	1.575	1.585			###	###	###
2008-Jan-03 Thu	###	###	###	###	1,884,753	0	###	###	0.0
2008-Jan-02 Wed	###	###	###	###	866,283	0	###	###	0.0
2007-Dec-31 Mon	###	###	###	###			###	###	0.0
2007-Dec-28 Fri	###	1.655	1.58	###	13,235,446	###	###	###	0.0
2007-Dec-27 Thu	###	###	###	###			79.7	79.7	0.0
2007-Dec-24 Mon	###	###	###	###			###	###	0.0
2007-Dec-21 Fri	1.55	###	1.55	###	8,002,153	###	85.5	85.5	0.0
2007-Dec-20 Thu	1.55	###	###	###			###	###	0.0
2007-Dec-19 Wed	1.58	1.59	1.555	1.58	8,305,428	13,060,285	###	###	0.1
2007-Dec-18 Tue	1.43	###	###	1.59	6,441,656	0	98.8	98.8	###
2007-Dec-17 Mon	###	###	1.53	1.53			###	###	###
2007-Dec-14 Fri	1.73	1.75	###	###			###	###	0.0
2007-Dec-13 Thu	###	1.755	###	###			###	###	0.0
2007-Dec-12 Wed	1.76	1.79	1.74	1.74			###	###	0.1
2007-Dec-11 Tue	1.79	###	###	###			###	###	0.0
2007-Dec-10 Mon	1.75	1.79	1.75	1.79			87.2	87.2	0.1
2007-Dec-07 Fri	1.77	1.8	1.76	###	3,874,181	6,896,042	###	###	0.0
2007-Dec-06 Thu	1.745	1.785	###	1.77			73.7	73.7	###
2007-Dec-05 Wed	1.74	1.77	1.7	1.7			###	###	###
2007-Dec-04 Tue	###	1.77	1.725	1.745	6,548,140	11,442,874	72.4	72.4	0.1
2007-Dec-03 Mon	###	1.75	###	1.745	3,117,729	###	###	###	0.1
2007-Nov-30 Fri	###	1.71	###	1.685			26.8	26.8	###
2007-Nov-29 Thu	1.71	1.73	###	1.7	5,817,676	5,032,289	###	###	###
2007-Nov-28 Wed	1.7	1.7	1.685	1.7			###	###	###
2007-Nov-27 Tue	###	1.725	###	###			###	###	0.0
2007-Nov-26 Mon	###	1.71	###	1.71	2,466,224	2,108,621	###	###	0.1
2007-Nov-23 Fri	1.71	1.71	###	###	2,165,471	1,851,477	###	###	0.0
2007-Nov-22 Thu	###	1.71	###	1.7	14,343,048	###	###	###	###
2007-Nov-21 Wed	###	1.75	###	1.7			37.6	37.6	###
2007-Nov-20 Tue	1.655	###	1.645	###			###	###	0.0
2007-Nov-19 Mon	###	###	###	###			77.6	77.6	0.0
2007-Nov-16 Fri	###	###	###	###	7,387,879	0	88.0	88.0	0.0
2007-Nov-15 Thu	###	###	###	###	4,613,085	0	73.1	73.1	0.0
2007-Nov-14 Wed	###	###	1.59	###	8,962,529	###	###	###	0.0
2007-Nov-13 Tue	###	###	###	###	3,784,143	0	23.9	23.9	0.0
2007-Nov-12 Mon	###	###	###	###			38.5	38.5	0.0
2007-Nov-09 Fri	###	1.675	1.645	###	1,381,775	2,293,746	###	###	0.0
2007-Nov-08 Thu	###	1.7	###	###	13,962,821	###	###	###	0.0
2007-Nov-07 Wed	1.72	1.725	###	###	4,211,828	###	34.3	34.3	0.0
2007-Nov-06 Tue	1.71	1.725	###	1.7	910,353	785,179	28.0	28.0	###
2007-Nov-05 Mon	1.725	1.73	1.59	1.71	3,402,184	5,647,625	48.0	48.0	0.1
2007-Nov-02 Fri	1.75	1.75	1.72	1.725			###	###	###
2007-Nov-01 Thu	1.81	1.82	1.79	1.8	5,810,225	10,487,456	###	###	0.1
2007-Oct-31 Wed	###	1.82	###	1.8			76.7	76.7	0.1
2007-Oct-30 Tue	1.78	1.79	1.77	1.77	2,494,779	###	34.3	34.3	###
2007-Oct-29 Mon	1.775	1.79	1.77	1.78			###	###	0.1
2007-Oct-26 Fri	1.79	1.79	###	1.775			26.3	26.3	###
2007-Oct-25 Thu	1.79	1.81	1.785	###			71.4	71.4	0.0
2007-Oct-24 Wed	###	###	###	1.79			81.7	81.7	0.1
2007-Oct-23 Tue	###	1.785	1.755	1.78	6,919,259	12,247,088	###	###	0.1
2007-Oct-22 Mon	1.75	1.77	1.745	1.76			###	###	0.1
2007-Oct-19 Fri	1.77	1.785	1.76	###			###	###	0.0
2007-Oct-18 Thu	###	###	1.775	1.775	1,876,974	###	19.1	19.1	###
2007-Oct-17 Wed	1.785	1.8	1.77	1.785	3,836,757	###	###	###	0.1
2007-Oct-16 Tue	1.785	###	1.785	1.785			66.6	66.6	0.1
2007-Oct-15 Mon	###	1.8	1.785	###	741,258	###	###	###	0.0
2007-Oct-12 Fri	1.79	###	1.785	1.785	917,228	818,625	33.1	33.1	0.1
2007-Oct-11 Thu	1.78	###	1.78	###	1,301,879	1,158,672	78.9	78.9	0.0
2007-Oct-10 Wed	1.785	1.8	1.775	1.8	2,163,683	3,867,583	72.6	72.6	0.1
2007-Oct-09 Tue	1.78	1.81	1.77	###			###	###	0.0
2007-Oct-08 Mon	1.79	1.79	###	1.78	3,977,329	###	31.4	31.4	0.1
2007-Oct-05 Fri	1.8	1.8	###	###			15.1	15.1	0.0
2007-Oct-04 Thu	1.8	1.81	1.77	1.78	4,586,382	8,209,623	30.6	30.6	0.1
2007-Oct-03 Wed	1.8	1.82	###	###	7,093,641	###	###	###	0.0
2007-Oct-02 Tue	###	1.81	1.79	1.8			###	###	0.1
2007-Oct-01 Mon	###	1.785	1.76	1.77			###	###	###
2007-Sep-28 Fri	1.77	###	1.77	1.78			63.9	63.9	0.1
2007-Sep-27 Thu	1.81	###	1.76	###	19,091,824	###	13.5	13.5	0.0
2007-Sep-26 Wed	1.82	###	1.8	1.8	5,412,745	4,871,470	###	###	0.1
2007-Sep-25 Tue	1.82	1.83	1.81	1.82	2,200,755	4,005,374	64.4	64.4	###
2007-Sep-24 Mon	1.85	1.87	###	1.825	2,570,575	2,403,487	22.8	22.8	###
2007-Sep-21 Fri	1.81	1.85	1.81	1.845	2,972,245	###	76.9	76.9	###
2007-Sep-20 Thu	1.88	1.88	1.84	1.86			28.2	28.2	0.1
2007-Sep-19 Wed	1.83	1.85	1.81	1.84			###	###	###
2007-Sep-18 Tue	1.81	1.82	1.79	1.8			44.3	44.3	0.1
2007-Sep-17 Mon	1.79	1.83	1.79	1.82	4,199,120	###	###	###	###
2007-Sep-14 Fri	###	1.82	1.78	1.82	4,485,559	###	76.6	76.6	###
2007-Sep-13 Thu	###	1.8	1.775	###			72.5	72.5	0.0
2007-Sep-12 Wed	1.8	1.8	1.78	1.79			###	###	0.1
2007-Sep-11 Tue	1.785	1.81	1.785	1.79			69.3	69.3	0.1
2007-Sep-10 Mon	1.78	###	1.78	1.79	2,639,379	2,349,047	70.9	70.9	0.1
2007-Sep-07 Fri	1.79	###	1.785	1.8			###	###	0.1
2007-Sep-06 Thu	1.78	1.81	1.78	###			###	###	0.0
2007-Sep-05 Wed	1.8	1.8	1.77	###	6,464,143	###	###	###	0.0
2007-Sep-04 Tue	###	###	1.755	###	6,636,774	###	###	###	0.0
2007-Sep-03 Mon	1.74	1.78	1.73	###			###	###	0.0
2007-Aug-31 Fri	###	1.74	1.7	1.74			###	###	0.1
2007-Aug-30 Thu	1.71	1.71	1.685	1.71	1,594,427	###	###	###	0.1
2007-Aug-29 Wed	###	###	###	###	5,484,626	0	60.0	60.0	0.0
2007-Aug-28 Tue	###	###	###	###			72.2	72.2	0.0
2007-Aug-27 Mon	###	1.71	###	###	4,139,377	###	69.6	69.6	0.0
2007-Aug-24 Fri	1.675	###	###	###	2,876,174	0	###	###	0.0
2007-Aug-23 Thu	###	1.7	###	###			###	###	0.0
2007-Aug-22 Wed	###	1.685	###	###			63.6	63.6	0.0
2007-Aug-21 Tue	###	###	1.655	###	1,597,043	1,321,553	###	###	0.0
2007-Aug-20 Mon	###	###	1.625	1.675	2,912,378	###	55.3	55.3	###
2007-Aug-17 Fri	1.7	1.7	###	###			###	###	0.0
2007-Aug-16 Thu	1.7	1.72	###	1.7			78.7	78.7	###
2007-Aug-15 Wed	1.7	###	###	###	6,029,983	0	###	###	0.0
2007-Aug-14 Tue	1.71	1.745	1.71	1.71	4,878,188	###	77.9	77.9	0.1
2007-Aug-13 Mon	1.685	###	1.685	1.72			84.8	84.8	0.1
2007-Aug-10 Fri	1.72	1.72	###	1.7			###	###	###
2007-Aug-09 Thu	###	1.78	###	1.78			92.8	92.8	0.1
2007-Aug-08 Wed	1.685	1.725	###	1.71	16,995,829	###	70.0	70.0	0.1
2007-Aug-07 Tue	###	###	###	###	6,298,452	0	85.3	85.3	0.0
2007-Aug-06 Mon	###	###	###	###	3,546,588	0	82.7	82.7	0.0
2007-Aug-03 Fri	###	###	###	###	5,595,077	0	82.8	82.8	0.0
2007-Aug-02 Thu	1.625	1.655	1.575	###	7,520,888	###	###	###	0.0
2007-Aug-01 Wed	###	###	1.53	###	5,174,243	###	44.2	44.2	0.0
2007-Jul-31 Tue	###	###	###	1.675			###	###	###
2007-Jul-30 Mon	1.7	1.71	###	1.7	5,178,187	4,427,349	###	###	###
2007-Jul-27 Fri	###	1.745	###	1.73			###	###	###
2007-Jul-26 Thu	1.76	###	1.71	1.76	8,770,456	###	75.5	75.5	0.1
2007-Jul-25 Wed	1.77	1.775	1.74	###	4,759,858	8,365,450	###	###	0.0
2007-Jul-24 Tue	###	1.785	1.755	1.775	3,060,582	###	68.7	68.7	###
2007-Jul-23 Mon	1.775	1.775	1.74	1.77			36.7	36.7	###
2007-Jul-20 Fri	1.74	1.79	1.74	1.78	8,637,454	###	###	###	0.1
2007-Jul-19 Thu	###	###	1.725	1.74	3,046,543	2,627,643	65.4	65.4	0.1
2007-Jul-18 Wed	1.7	1.73	###	1.725			82.5	82.5	###
2007-Jul-17 Tue	1.725	1.73	1.71	1.72	2,492,846	###	37.7	37.7	0.1
2007-Jul-16 Mon	1.73	###	1.71	1.725	3,188,023	2,725,759	###	###	###
2007-Jul-13 Fri	1.75	1.755	###	1.73			###	###	###
2007-Jul-12 Thu	###	1.74	1.72	1.74	3,037,882	###	64.5	64.5	0.1
2007-Jul-11 Wed	1.71	1.725	###	1.72			71.8	71.8	0.1
2007-Jul-10 Tue	1.77	1.775	1.71	1.72	1,590,649	###	###	###	0.1
2007-Jul-09 Mon	1.78	1.785	1.73	1.75	2,139,040	###	24.2	24.2	0.1
2007-Jul-06 Fri	###	###	1.745	1.785			###	###	0.1
2007-Jul-05 Thu	###	1.755	1.71	1.755			###	###	0.1
2007-Jul-04 Wed	1.74	1.74	###	1.72	2,120,357	###	###	###	0.1
2007-Jul-03 Tue	1.745	1.745	1.72	1.73	23,239,645	40,262,684	###	###	###
2007-Jul-02 Mon	1.72	1.76	1.71	1.73	28,292,574	###	###	###	###
2007-Jun-29 Fri	1.785	###	1.75	1.75			20.8	20.8	0.1
2007-Jun-28 Thu	###	###	1.77	1.78	10,491,849	9,285,286	###	###	0.1
2007-Jun-27 Wed	###	###	1.76	1.76			###	###	0.1
2007-Jun-26 Tue	1.8	1.83	###	###	2,995,325	2,740,722	45.3	45.3	0.0
2007-Jun-25 Mon	1.83	###	1.8	1.81	3,707,951	3,337,155	###	###	###
2007-Jun-22 Fri	1.825	1.85	1.825	1.85			###	###	0.1
2007-Jun-21 Thu	1.82	1.83	1.81	1.82			###	###	###
2007-Jun-20 Wed	1.77	###	###	###			###	###	0.0
2007-Jun-19 Tue	###	1.78	1.745	###			###	###	0.0
2007-Jun-18 Mon	1.775	1.78	1.76	1.77			###	###	###
2007-Jun-15 Fri	1.8	1.8	###	1.78	8,115,777	###	###	###	0.1
2007-Jun-14 Thu	1.81	1.81	1.775	1.8	3,260,580	5,844,589	###	###	0.1
2007-Jun-13 Wed	1.785	1.81	###	1.81	3,415,627	3,091,142	###	###	###
2007-Jun-12 Tue	1.74	###	1.74	1.79			86.6	86.6	0.1
2007-Jun-08 Fri	1.75	1.77	1.73	1.75	6,105,520	###	66.0	66.0	0.1
2007-Jun-07 Thu	1.79	1.79	###	1.775			###	###	###
2007-Jun-06 Wed	1.8	1.81	###	1.78			###	###	0.1
2007-Jun-05 Tue	1.81	1.825	###	1.8	4,327,689	###	###	###	0.1
2007-Jun-04 Mon	1.81	1.83	1.79	###	2,286,922	4,139,328	38.1	38.1	0.0
2007-Jun-01 Fri	1.8	###	1.745	###	1,989,243	###	###	###	0.0
2007-May-31 Thu	1.75	1.83	1.75	1.8	2,844,955	###	84.4	84.4	0.1
2007-May-30 Wed	###	###	###	###			###	###	0.0
2007-May-29 Tue	1.685	###	###	###			64.9	64.9	0.0
2007-May-28 Mon	###	###	###	###	1,178,679	0	43.1	43.1	0.0
2007-May-25 Fri	###	###	###	###			75.7	75.7	0.0
2007-May-24 Thu	###	###	###	###			77.6	77.6	0.0
2007-May-23 Wed	###	###	###	###			65.3	65.3	0.0
2007-May-22 Tue	###	###	1.645	###	2,307,888	###	24.8	24.8	0.0
2007-May-21 Mon	1.7	1.7	###	1.685			28.2	28.2	###
2007-May-18 Fri	1.72	1.72	###	###	3,729,829	3,207,652	###	###	0.0
2007-May-17 Thu	###	1.72	###	1.71			###	###	0.1
2007-May-16 Wed	###	1.72	1.7	1.7			31.8	31.8	###
2007-May-15 Tue	###	1.7	###	###	1,329,087	1,129,723	###	###	0.0
2007-May-14 Mon	###	###	1.685	1.685			###	###	###
2007-May-11 Fri	###	###	1.685	###			###	###	0.0
2007-May-10 Thu	1.685	###	1.675	###			67.0	67.0	0.0
2007-May-09 Wed	###	###	###	###			74.0	74.0	0.0
2007-May-08 Tue	###	###	###	###			###	###	0.0
2007-May-07 Mon	###	###	1.655	###	1,840,050	1,522,641	###	###	0.0
2007-May-04 Fri	###	###	###	###	1,607,144	0	25.8	25.8	0.0
2007-May-03 Thu	###	1.685	###	###	1,098,084	###	25.4	25.4	0.0
2007-May-02 Wed	###	###	###	###			67.7	67.7	0.0
2007-May-01 Tue	###	###	1.645	###			###	###	0.0
2007-Apr-30 Mon	###	###	###	###			###	###	0.0
2007-Apr-27 Fri	###	###	1.625	1.625	4,810,851	###	32.0	32.0	###
2007-Apr-26 Thu	###	1.645	###	###			37.7	37.7	0.0
2007-Apr-24 Tue	###	###	###	###	2,624,726	0	69.8	69.8	0.0
2007-Apr-23 Mon	###	###	###	###			15.1	15.1	0.0
2007-Apr-20 Fri	###	###	###	1.625			16.2	16.2	###
2007-Apr-19 Thu	###	1.685	###	1.645	4,243,151	3,574,854	###	###	0.1
2007-Apr-18 Wed	###	1.685	###	###	4,910,259	###	73.6	73.6	0.0
2007-Apr-17 Tue	###	###	###	###	11,263,077	0	###	###	0.0
2007-Apr-16 Mon	###	###	1.59	###	7,525,971	5,983,146	66.7	66.7	0.0
2007-Apr-13 Fri	###	###	1.58	1.585	6,488,640	5,126,025	###	###	###
2007-Apr-12 Thu	###	###	###	1.625	4,852,122	0	###	###	###
2007-Apr-11 Wed	###	1.655	###	###			82.2	82.2	0.0
2007-Apr-10 Tue	1.56	###	1.56	###	4,067,354	###	81.2	81.2	0.0
2007-Apr-05 Thu	1.585	###	1.555	1.57	2,191,586	1,703,958	24.0	24.0	0.1
2007-Apr-04 Wed	1.58	###	1.575	1.585	3,190,454	2,512,482	###	###	###
2007-Apr-03 Tue	###	1.58	1.55	1.575			###	###	0.1
2007-Apr-02 Mon	1.58	1.585	1.55	1.56			30.7	30.7	###
2007-Mar-30 Fri	1.58	###	1.56	1.57			###	###	0.1
2007-Mar-29 Thu	1.56	1.59	1.56	1.57	4,455,142	7,016,848	###	###	0.1
2007-Mar-28 Wed	1.59	###	###	1.57	1,558,056	0	26.7	26.7	0.1
2007-Mar-27 Tue	###	###	1.57	1.57	4,198,922	3,296,153	###	###	0.1
2007-Mar-26 Mon	###	###	1.59	###	2,479,451	###	20.1	20.1	0.0
2007-Mar-23 Fri	###	1.655	1.625	###			###	###	0.0
2007-Mar-22 Thu	###	###	###	###			###	###	0.0
2007-Mar-21 Wed	###	1.655	###	###			28.6	28.6	0.0
2007-Mar-20 Tue	###	1.655	###	1.645	2,852,277	2,360,259	36.3	36.3	0.1
2007-Mar-19 Mon	###	###	###	1.645			###	###	0.1
2007-Mar-16 Fri	###	###	###	###			###	###	0.0
2007-Mar-15 Thu	###	###	###	###			26.0	26.0	0.0
2007-Mar-14 Wed	###	1.645	###	###			29.6	29.6	0.0
2007-Mar-13 Tue	###	###	###	###	5,570,686	0	82.2	82.2	0.0
2007-Mar-12 Mon	###	###	###	###	2,407,743	0	###	###	0.0
2007-Mar-09 Fri	###	###	###	###	2,914,158	0	###	###	0.0
2007-Mar-08 Thu	1.575	###	###	###			###	###	0.0
2007-Mar-07 Wed	1.57	1.575	1.56	1.575			###	###	0.1
2007-Mar-06 Tue	1.545	1.56	1.53	1.56			###	###	###
2007-Mar-05 Mon	1.56	###	###	1.55			###	###	###
2007-Mar-02 Fri	###	1.58	###	1.575	7,201,257	###	74.6	74.6	0.1
2007-Mar-01 Thu	1.575	1.585	###	1.575			###	###	0.1
2007-Feb-28 Wed	###	1.59	1.53	1.57	11,571,175	###	59.4	59.4	0.1
2007-Feb-27 Tue	1.625	1.625	1.58	1.59	9,240,747	###	20.0	20.0	###
2007-Feb-26 Mon	###	###	###	###			###	###	0.0
2007-Feb-23 Fri	###	###	###	###			###	###	0.0
2007-Feb-22 Thu	###	###	###	###			###	###	0.0
2007-Feb-21 Wed	###	###	###	###	2,054,585	0	###	###	0.0
2007-Feb-20 Tue	###	###	###	###			38.6	38.6	0.0
2007-Feb-19 Mon	###	1.625	###	###			34.4	34.4	0.0
2007-Feb-16 Fri	###	###	###	###	3,065,485	0	###	###	0.0
2007-Feb-15 Thu	###	###	###	###			36.6	36.6	0.0
2007-Feb-14 Wed	###	###	###	###			67.0	67.0	0.0
2007-Feb-13 Tue	###	###	###	###			###	###	0.0
2007-Feb-12 Mon	###	###	###	###			###	###	0.0
2007-Feb-09 Fri	###	###	###	###	5,127,779	0	21.5	21.5	0.0
2007-Feb-08 Thu	###	1.645	###	1.645			###	###	0.1
2007-Feb-07 Wed	###	###	###	###			34.7	34.7	0.0
2007-Feb-06 Tue	###	###	###	###	8,269,988	0	###	###	0.0
2007-Feb-05 Mon	###	###	###	###			###	###	0.0
2007-Feb-02 Fri	###	###	###	###	4,814,676	0	###	###	0.0
2007-Feb-01 Thu	###	###	###	###	4,816,925	0	###	###	0.0
2007-Jan-31 Wed	1.625	1.625	1.59	1.59			19.7	19.7	###
2007-Jan-30 Tue	###	###	###	1.625			###	###	###
2007-Jan-29 Mon	###	###	1.59	###			71.3	71.3	0.0
2007-Jan-25 Thu	1.625	###	###	###			###	###	0.0
2007-Jan-24 Wed	1.625	1.625	###	1.625	1,645,955	###	###	###	###
2007-Jan-23 Tue	###	1.625	###	###	2,866,182	2,328,772	###	###	0.0
2007-Jan-22 Mon	1.58	###	1.58	###	6,986,142	5,519,052	80.0	80.0	0.0
2007-Jan-19 Fri	1.55	1.57	1.55	###			###	###	0.0
2007-Jan-18 Thu	1.53	1.55	1.52	1.55	7,346,980	###	###	###	###
2007-Jan-17 Wed	1.52	1.53	1.51	1.53	6,392,673	###	###	###	###
2007-Jan-16 Tue	###	1.52	1.5	1.52			###	###	0.1
2007-Jan-15 Mon	###	###	1.5	###	2,658,140	###	###	###	0.0
2007-Jan-12 Fri	###	1.52	1.51	1.51	3,258,547	###	26.4	26.4	0.1
2007-Jan-11 Thu	1.5	1.52	1.5	###	3,909,955	###	75.4	75.4	0.0
2007-Jan-10 Wed	1.51	1.51	###	###	4,480,255	###	44.7	44.7	0.0
2007-Jan-09 Tue	1.49	###	1.49	###	5,587,079	4,162,373	81.2	81.2	0.0
2007-Jan-08 Mon	1.5	###	1.485	1.49			###	###	###
2007-Jan-05 Fri	###	###	###	###			69.0	69.0	0.0
2007-Jan-04 Thu	1.51	1.51	###	1.5			###	###	0.1
2007-Jan-03 Wed	###	###	###	###	6,860,825	0	###	###	0.0
2007-Jan-02 Tue	1.53	1.54	1.52	1.52			27.5	27.5	0.1
2006-Dec-29 Fri	###	1.54	###	1.53	1,940,226	1,493,974	###	###	###
2006-Dec-28 Thu	###	1.545	1.51	1.525			###	###	0.1
2006-Dec-27 Wed	1.5	1.51	###	1.51			67.8	67.8	0.1
2006-Dec-22 Fri	###	###	1.49	###			24.9	24.9	0.0
2006-Dec-21 Thu	###	###	1.485	1.5	6,113,486	###	###	###	0.1
2006-Dec-20 Wed	1.52	1.52	###	1.52	4,128,959	###	###	###	0.1
2006-Dec-19 Tue	###	1.52	###	1.51	5,181,725	###	38.2	38.2	0.1
2006-Dec-18 Mon	1.52	1.53	###	###	10,161,682	7,773,686	###	###	0.0
2006-Dec-15 Fri	###	1.52	###	###	26,733,078	###	72.7	72.7	0.0
2006-Dec-14 Thu	1.5	1.52	###	1.51			###	###	0.1
2006-Dec-13 Wed	1.51	1.51	###	1.5	7,640,172	5,768,329	###	###	0.1
2006-Dec-12 Tue	1.49	1.5	1.49	###			71.9	71.9	0.0
2006-Dec-11 Mon	1.48	1.5	1.475	1.49			74.2	74.2	###
2006-Dec-08 Fri	1.51	1.51	1.475	1.475			###	###	0.1
2006-Dec-07 Thu	1.525	1.525	1.49	###	3,880,676	###	###	###	0.0
2006-Dec-06 Wed	1.54	1.54	1.52	1.525	3,725,020	5,699,280	24.6	24.6	0.1
2006-Dec-05 Tue	###	1.54	1.53	###			###	###	0.0
2006-Dec-04 Mon	1.52	###	1.52	1.53	1,390,073	1,056,455	74.5	74.5	###
2006-Dec-01 Fri	###	###	1.52	1.52	5,686,980	###	29.9	29.9	0.1
2006-Nov-30 Thu	###	1.54	1.525	1.53			###	###	###
2006-Nov-29 Wed	1.54	1.54	1.525	1.54	13,277,155	20,347,240	59.7	59.7	###
2006-Nov-28 Tue	1.54	1.55	1.525	1.54	5,591,920	8,597,577	###	###	###
2006-Nov-27 Mon	1.53	1.555	1.53	1.555			###	###	###
2006-Nov-24 Fri	1.525	1.54	###	###			71.6	71.6	0.0