(JHX) JAMES HARDIE INDUSTRIES PLC Daily Prices Page 9

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

_{Currently Wed 26-Apr-29 11:00:47 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

(JHX) JAMES HARDIE INDUSTRIES PLC Daily Prices Page 9...

TOC Company Info for JHX Limits

Company Details for (JHX) JAMES HARDIE INDUSTRIES PLC

Listing Code	JHX
Listing Name	JAMES HARDIE INDUSTRIES PLC
GICS Sector	Materials
ISIN Name	JAMES HARDIE INDUST.
ISIN Security	CHESS DEPOSITARY INTERESTS
ISIN Code	AU000000JHX1

Maximum Price date available .. Tuesday 28th April 2026
Latest price with VOLUME for JHX .. Friday 17th April 2026

JHX 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	2.89	###	0.0
MAX	###	87,493,024	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for JHX Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>

End of day Prices (full format),

600 Days for (JHX) JAMES HARDIE INDUSTRIES PLC

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2007-Feb-05 Mon	9.57	9.82	9.52	9.82			###	###	###
2007-Feb-02 Fri	9.48	9.53	9.45	9.51	6,012,472	57,058,359	###	###	###
2007-Feb-01 Thu	9.42	9.5	9.4	9.48			73.2	73.2	0.7
2007-Jan-31 Wed	9.53	9.56	9.4	9.5	3,005,779	28,494,784	###	###	0.7
2007-Jan-30 Tue	9.41	9.59	###	9.53	1,801,188	###	77.5	77.5	###
2007-Jan-29 Mon	9.7	9.7	###	9.45			###	###	0.7
2007-Jan-25 Thu	9.75	9.77	###	9.7			33.4	33.4	0.7
2007-Jan-24 Wed	###	9.85	###	###	6,653,428	###	###	###	0.0
2007-Jan-23 Tue	###	9.74	###	###	2,022,740	9,850,743	###	###	0.0
2007-Jan-22 Mon	9.7	9.85	9.7	9.7			###	###	0.7
2007-Jan-19 Fri	9.7	9.8	###	9.7			63.9	63.9	0.7
2007-Jan-18 Thu	###	###	9.76	9.8			###	###	0.7
2007-Jan-17 Wed	9.85	###	9.83	###			74.1	74.1	0.0
2007-Jan-16 Tue	9.8	###	9.7	###			77.4	77.4	0.0
2007-Jan-15 Mon	9.74	9.87	9.73	9.8	853,181	8,361,173	###	###	0.7
2007-Jan-12 Fri	9.7	9.78	###	9.78	2,756,051	13,477,089	###	###	0.7
2007-Jan-11 Thu	9.59	###	9.47	###	1,491,088	###	###	###	0.0
2007-Jan-10 Wed	9.78	9.78	9.55	9.59	1,896,743	18,332,021	25.8	25.8	0.7
2007-Jan-09 Tue	###	###	9.71	9.83	2,531,254	###	###	###	0.7
2007-Jan-08 Mon	###	###	###	###			91.6	91.6	0.0
2007-Jan-05 Fri	9.51	9.73	9.51	9.72	2,053,152	19,751,322	###	###	0.7
2007-Jan-04 Thu	9.57	9.7	9.55	###			###	###	0.0
2007-Jan-03 Wed	9.7	9.7	###	###	2,780,920	###	39.2	39.2	0.0
2007-Jan-02 Tue	9.77	9.77	###	###	2,100,282	10,259,877	###	###	0.0
2006-Dec-29 Fri	9.47	9.7	9.47	###			77.1	77.1	0.0
2006-Dec-28 Thu	###	###	###	9.54			78.9	78.9	###
2006-Dec-27 Wed	9.24	###	9.2	###	190,686	877,155	###	###	0.0
2006-Dec-22 Fri	###	9.23	###	###	1,746,856	8,061,740	###	###	0.0
2006-Dec-21 Thu	9.22	9.26	###	###	3,641,558	###	###	###	0.0
2006-Dec-20 Wed	###	9.25	###	9.25	1,930,029	8,926,384	74.4	74.4	###
2006-Dec-19 Tue	9	###	9	###			###	###	0.0
2006-Dec-18 Mon	###	###	8.89	###	439,528	###	66.3	66.3	0.0
2006-Dec-15 Fri	9	###	8.82	9			###	###	0.6
2006-Dec-14 Thu	8.42	###	8.42	###			###	###	0.0
2006-Dec-13 Wed	###	8.5	8.25	8.45			###	###	###
2006-Dec-12 Tue	###	8.49	###	8.44			###	###	0.6
2006-Dec-11 Mon	8.24	8.44	###	8.42	1,096,343	###	###	###	###
2006-Dec-08 Fri	8.46	8.5	8.25	###	920,280	7,707,345	17.8	17.8	0.0
2006-Dec-07 Thu	8.5	8.73	###	8.46			###	###	0.6
2006-Dec-06 Wed	8.45	###	###	8.5			###	###	0.6
2006-Dec-05 Tue	###	8.42	8.27	###	1,082,054	9,029,740	73.6	73.6	0.0
2006-Dec-04 Mon	###	###	8.21	8.29	1,401,584	###	###	###	0.6
2006-Dec-01 Fri	8.41	8.47	###	###	796,645	###	39.0	39.0	0.0
2006-Nov-30 Thu	8.43	8.5	###	8.42	1,824,970	7,756,122	31.4	31.4	###
2006-Nov-29 Wed	###	8.45	###	###			77.8	77.8	0.0
2006-Nov-28 Tue	8.21	###	###	8.2			###	###	0.6
2006-Nov-27 Mon	8.25	8.46	8.25	8.29			70.3	70.3	0.6
2006-Nov-24 Fri	###	8.52	###	8.4			###	###	###
2006-Nov-23 Thu	###	8.51	8.27	8.51	2,180,025	###	###	###	0.6
2006-Nov-22 Wed	8.5	8.58	###	8.42	1,544,088	###	###	###	###
2006-Nov-21 Tue	8.26	8.48	8.2	8.4			###	###	###
2006-Nov-20 Mon	8.7	8.71	###	8.48	1,149,879	5,007,723	###	###	0.6
2006-Nov-17 Fri	###	8.85	###	8.75			###	###	0.6
2006-Nov-16 Thu	###	8.77	8.49	8.55			27.7	27.7	###
2006-Nov-15 Wed	8.74	###	8.71	8.78			###	###	0.6
2006-Nov-14 Tue	###	8.59	###	8.53			###	###	###
2006-Nov-13 Mon	###	###	###	8.22	2,679,221	0	83.0	83.0	0.6
2006-Nov-10 Fri	###	###	7.81	###			24.1	24.1	0.0
2006-Nov-09 Thu	8.46	8.5	###	###	4,337,441	18,434,124	6.3	6.3	0.0
2006-Nov-08 Wed	###	8.28	###	###	1,241,684	5,140,571	38.3	38.3	0.0
2006-Nov-07 Tue	###	###	###	8.22			18.8	18.8	0.6
2006-Nov-06 Mon	###	###	###	###			12.8	12.8	0.0
2006-Nov-03 Fri	8.25	8.41	###	8.41	6,145,586	25,842,189	###	###	###
2006-Nov-02 Thu	###	8.24	8	8.23			###	###	0.6
2006-Nov-01 Wed	7.8	###	7.8	###	3,572,679	13,933,448	###	###	0.0
2006-Oct-31 Tue	###	###	7.76	7.87			###	###	0.6
2006-Oct-30 Mon	###	8.21	7.84	###	4,501,554	36,124,970	13.1	13.1	0.0
2006-Oct-27 Fri	7.4	###	7.23	###			86.9	86.9	0.0
2006-Oct-26 Thu	###	7.54	7.27	7.52	1,312,086	###	84.8	84.8	0.5
2006-Oct-25 Wed	###	###	###	###	3,682,541	0	###	###	0.0
2006-Oct-24 Tue	###	8	###	###			###	###	0.0
2006-Oct-23 Mon	###	###	###	###			34.4	34.4	0.0
2006-Oct-20 Fri	###	###	###	###			71.5	71.5	0.0
2006-Oct-19 Thu	8	###	7.75	###			###	###	0.0
2006-Oct-18 Wed	7.84	###	7.71	###			71.8	71.8	0.0
2006-Oct-17 Tue	7.8	###	7.78	7.88	1,901,971	###	###	###	0.6
2006-Oct-16 Mon	7.82	7.89	7.7	7.7	1,523,647	11,876,828	###	###	0.6
2006-Oct-13 Fri	###	###	7.7	7.82			14.4	14.4	0.6
2006-Oct-12 Thu	7.8	###	7.8	7.89	2,056,823	###	###	###	###
2006-Oct-11 Wed	###	7.84	###	7.83	3,439,048	###	83.1	83.1	###
2006-Oct-10 Tue	###	7.53	###	7.53			###	###	0.5
2006-Oct-09 Mon	###	7.44	###	###			31.7	31.7	0.0
2006-Oct-06 Fri	7.4	7.45	7.28	7.29	2,380,873	17,535,129	###	###	###
2006-Oct-05 Thu	###	7.55	###	7.45			###	###	0.5
2006-Oct-04 Wed	7.42	###	###	###	1,784,455	0	###	###	0.0
2006-Oct-03 Tue	###	###	7.41	7.44	1,248,848	4,626,981	11.6	11.6	###
2006-Oct-02 Mon	7.5	###	7.49	7.55			71.6	71.6	###
2006-Sep-29 Fri	7.41	7.5	###	7.46	1,686,129	6,322,983	###	###	0.5
2006-Sep-28 Thu	###	7.5	###	7.41	4,552,359	17,071,346	65.2	65.2	###
2006-Sep-27 Wed	###	7.45	###	###			66.9	66.9	0.0
2006-Sep-26 Tue	###	###	7.26	7.26	2,073,022	###	30.5	30.5	0.5
2006-Sep-25 Mon	7.24	7.26	###	7.22			###	###	0.5
2006-Sep-22 Fri	###	7.29	###	###			###	###	0.0
2006-Sep-21 Thu	7.2	7.25	###	7.21	5,079,071	###	###	###	###
2006-Sep-20 Wed	6.83	###	6.83	###	2,480,080	8,469,473	93.4	93.4	0.0
2006-Sep-19 Tue	6.8	###	6.77	###			88.9	88.9	0.0
2006-Sep-18 Mon	6.7	6.87	6.7	6.83			84.3	84.3	0.5
2006-Sep-15 Fri	###	6.77	###	6.77			###	###	###
2006-Sep-14 Thu	###	6.76	###	###	1,309,587	###	67.3	67.3	0.0
2006-Sep-13 Wed	6.59	6.77	6.59	###			80.2	80.2	0.0
2006-Sep-12 Tue	###	###	6.45	6.51	2,578,022	8,314,120	###	###	###
2006-Sep-11 Mon	6.74	6.74	###	###			###	###	0.0
2006-Sep-08 Fri	###	6.75	###	6.72			###	###	0.5
2006-Sep-07 Thu	6.73	###	6.71	6.88			###	###	###
2006-Sep-06 Wed	###	###	6.78	6.78			11.2	11.2	0.5
2006-Sep-05 Tue	6.85	###	6.83	###			79.8	79.8	0.0
2006-Sep-04 Mon	###	6.84	###	6.83			87.1	87.1	0.5
2006-Sep-01 Fri	6.7	6.71	6.57	###			26.8	26.8	0.0
2006-Aug-31 Thu	###	6.7	###	6.7			70.4	70.4	0.5
2006-Aug-30 Wed	###	###	###	###	2,042,987	0	67.9	67.9	0.0
2006-Aug-29 Tue	###	6.7	###	###			66.5	66.5	0.0
2006-Aug-28 Mon	6.7	6.78	###	6.72	1,227,654	4,161,747	74.6	74.6	0.5
2006-Aug-25 Fri	6.56	###	6.56	###	2,514,985	8,249,150	76.0	76.0	0.0
2006-Aug-24 Thu	6.78	6.79	6.56	###	2,661,440	###	###	###	0.0
2006-Aug-23 Wed	###	###	6.87	###			64.6	64.6	0.0
2006-Aug-22 Tue	###	###	6.72	###			69.0	69.0	0.0
2006-Aug-21 Mon	###	###	6.8	6.89			20.4	20.4	0.5
2006-Aug-18 Fri	6.71	###	###	###			88.2	88.2	0.0
2006-Aug-17 Thu	6.71	6.77	###	6.7	3,058,728	###	26.1	26.1	0.5
2006-Aug-16 Wed	###	###	6.47	###			###	###	0.0
2006-Aug-15 Tue	6.54	6.56	###	6.48	4,490,977	###	34.2	34.2	0.5
2006-Aug-14 Mon	6.55	###	6.52	6.56	2,365,988	7,713,120	68.4	68.4	0.5
2006-Aug-11 Fri	6.52	6.59	6.43	6.55			###	###	0.5
2006-Aug-10 Thu	###	###	6.49	6.54			###	###	0.5
2006-Aug-09 Wed	6.79	6.79	###	6.72			27.8	27.8	0.5
2006-Aug-08 Tue	###	###	###	###	2,637,771	0	91.1	91.1	0.0
2006-Aug-07 Mon	6.7	6.74	###	6.73	1,805,855	###	###	###	###
2006-Aug-04 Fri	6.85	6.88	6.7	6.74	1,754,355	11,912,070	###	###	###
2006-Aug-03 Thu	###	###	6.84	###	479,640	###	27.5	27.5	0.0
2006-Aug-02 Wed	###	###	6.77	6.87	2,036,028	6,891,954	31.4	31.4	###
2006-Aug-01 Tue	7	###	###	###			###	###	0.0
2006-Jul-31 Mon	###	###	###	7	1,292,747	0	22.5	22.5	0.5
2006-Jul-28 Fri	###	###	6.88	###			###	###	0.0
2006-Jul-27 Thu	###	###	6.83	###	1,817,348	6,206,243	73.2	73.2	0.0
2006-Jul-26 Wed	###	###	6.82	###			12.4	12.4	0.0
2006-Jul-25 Tue	###	###	###	###	2,809,226	0	###	###	0.0
2006-Jul-24 Mon	6.74	6.82	###	6.82			###	###	0.5
2006-Jul-21 Fri	6.89	6.89	6.56	6.78	4,978,345	33,479,370	###	###	0.5
2006-Jul-20 Thu	###	###	###	###			###	###	0.0
2006-Jul-19 Wed	###	###	6.82	6.82			###	###	0.5
2006-Jul-18 Tue	7	7	6.8	6.83	3,617,951	###	###	###	0.5
2006-Jul-17 Mon	###	###	6.84	7			###	###	0.5
2006-Jul-14 Fri	7.24	7.24	###	###	5,933,389	###	15.6	15.6	0.0
2006-Jul-13 Thu	7.5	7.5	###	###			###	###	0.0
2006-Jul-12 Wed	7.47	7.58	###	7.55			###	###	###
2006-Jul-11 Tue	###	7.77	###	7.47	1,735,545	###	###	###	###
2006-Jul-10 Mon	7.56	7.85	7.55	7.72	901,549	6,941,927	###	###	###
2006-Jul-07 Fri	7.48	7.59	7.42	7.58			###	###	###
2006-Jul-06 Thu	7.5	7.53	###	###			10.5	10.5	0.0
2006-Jul-05 Wed	###	###	7.5	7.5			13.9	13.9	0.5
2006-Jul-04 Tue	7.72	7.83	###	7.7			34.4	34.4	0.6
2006-Jul-03 Mon	###	7.85	7.46	###	2,002,651	###	26.2	26.2	0.0
2006-Jun-30 Fri	8	8	7.5	7.7	3,033,123	###	11.3	11.3	0.6
2006-Jun-28 Wed	7.41	7.42	###	7.25	2,590,457	###	15.3	15.3	0.5
2006-Jun-27 Tue	7.48	###	7.46	7.5	7,793,675	###	###	###	0.5
2006-Jun-26 Mon	7.45	###	###	7.44			###	###	###
2006-Jun-23 Fri	###	###	7.52	7.56	1,041,524	###	###	###	0.5
2006-Jun-22 Thu	###	7.79	###	###			66.9	66.9	0.0
2006-Jun-21 Wed	7.7	7.79	7.55	###			24.5	24.5	0.0
2006-Jun-20 Tue	7.71	###	7.56	7.79			82.8	82.8	###
2006-Jun-19 Mon	###	###	###	###			80.8	80.8	0.0
2006-Jun-16 Fri	8	###	###	###	1,561,255	0	###	###	0.0
2006-Jun-15 Thu	7.89	###	###	8			72.2	72.2	###
2006-Jun-14 Wed	7.5	7.89	###	7.75	3,096,624	12,216,181	85.0	85.0	###
2006-Jun-13 Tue	7.8	7.81	7.57	###			###	###	0.0
2006-Jun-09 Fri	8	8	7.78	###	4,976,141	39,261,752	###	###	0.0
2006-Jun-08 Thu	###	###	7.75	###			30.3	30.3	0.0
2006-Jun-07 Wed	###	8.2	8	8.2	3,963,525	32,104,552	82.7	82.7	0.6
2006-Jun-06 Tue	###	8.4	###	8.2			19.1	19.1	0.6
2006-Jun-05 Mon	8.48	8.51	8.45	8.5	839,051	7,115,152	69.7	69.7	0.6
2006-Jun-02 Fri	8.5	8.53	###	8.53			73.9	73.9	###
2006-Jun-01 Thu	8.59	8.59	8.43	8.48	3,469,526	###	###	###	0.6
2006-May-31 Wed	8.5	8.53	8.41	8.45			30.5	30.5	###
2006-May-30 Tue	8.52	###	8.5	###	1,688,948	7,178,029	76.1	76.1	0.0
2006-May-29 Mon	8.56	###	8.44	###			###	###	0.0
2006-May-26 Fri	8.7	8.7	8.45	8.5			###	###	0.6
2006-May-25 Thu	8.47	8.72	8.46	8.7	1,794,246	15,412,573	88.9	88.9	###
2006-May-24 Wed	8.45	8.56	8.4	8.54			70.9	70.9	###
2006-May-23 Tue	8.52	###	8.28	8.45			36.1	36.1	###
2006-May-22 Mon	8.42	8.54	8.4	8.45			###	###	###
2006-May-19 Fri	8.28	8.46	8.28	8.41	4,372,881	###	78.2	78.2	###
2006-May-18 Thu	###	###	###	8.28			86.8	86.8	###
2006-May-17 Wed	8.42	8.48	###	8.43			###	###	0.6
2006-May-16 Tue	8.49	8.5	###	8.46	6,034,943	###	44.5	44.5	0.6
2006-May-15 Mon	9	###	8.48	8.59	1,741,820	###	9.9	9.9	###
2006-May-12 Fri	###	###	###	###			30.7	30.7	0.0
2006-May-11 Thu	9.53	9.53	9.2	9.2	1,251,849	###	###	###	0.7
2006-May-10 Wed	9.4	9.47	###	9.44			###	###	0.7
2006-May-09 Tue	9.29	###	9.2	9.29			65.6	65.6	###
2006-May-08 Mon	###	9.28	###	9.25	756,484	3,510,085	74.4	74.4	###
2006-May-05 Fri	###	###	9	###	508,329	2,287,480	###	###	0.0
2006-May-04 Thu	###	###	###	###			###	###	0.0
2006-May-03 Wed	###	###	###	###			68.8	68.8	0.0
2006-May-02 Tue	###	###	###	###	1,578,523	0	19.9	19.9	0.0
2006-May-01 Mon	9.5	9.54	9.41	9.43			29.0	29.0	###
2006-Apr-28 Fri	###	9.48	9.21	9.45	2,056,273	19,215,871	81.2	81.2	0.7
2006-Apr-27 Thu	9.45	9.54	9.4	9.41			###	###	0.7
2006-Apr-26 Wed	###	9.5	###	###	1,298,727	6,168,953	###	###	0.0
2006-Apr-24 Mon	9.5	9.53	###	###	1,423,381	###	9.5	9.5	0.0
2006-Apr-21 Fri	9.51	9.54	9.44	9.47	1,945,984	18,467,388	31.7	31.7	###
2006-Apr-20 Thu	9.8	9.82	9.55	9.57	1,080,176	###	16.1	16.1	###
2006-Apr-19 Wed	###	###	9.46	###	1,506,281	###	###	###	0.0
2006-Apr-18 Tue	9.49	9.55	###	9.55	735,488	3,511,955	68.9	68.9	0.7
2006-Apr-13 Thu	9.51	9.57	###	9.41	879,456	###	###	###	0.7
2006-Apr-11 Tue	###	9.53	###	9.5			77.8	77.8	0.7
2006-Apr-10 Mon	9.45	9.45	###	###	1,848,650	8,734,871	29.7	29.7	0.0
2006-Apr-07 Fri	###	###	9.47	9.55			###	###	0.7
2006-Apr-06 Thu	9.71	9.85	9.57	###			###	###	0.0
2006-Apr-05 Wed	###	9.47	9.26	9.45			###	###	0.7
2006-Apr-04 Tue	9.5	###	###	###			24.6	24.6	0.0
2006-Apr-03 Mon	###	9.45	###	9.45			###	###	0.7
2006-Mar-31 Fri	9.51	9.53	9.4	9.48			###	###	0.7
2006-Mar-30 Thu	###	9.72	###	###	2,349,322	###	###	###	0.0
2006-Mar-29 Wed	###	###	###	###			###	###	0.0
2006-Mar-28 Tue	9.2	9.5	###	9.29			###	###	###
2006-Mar-27 Mon	###	9.28	###	9.2	1,116,484	5,180,485	64.4	64.4	0.7
2006-Mar-24 Fri	###	###	###	###	2,315,486	0	###	###	0.0
2006-Mar-23 Thu	###	9.21	###	###			66.1	66.1	0.0
2006-Mar-22 Wed	9.24	###	9.2	###	3,053,324	###	68.5	68.5	0.0
2006-Mar-21 Tue	9.4	9.45	###	9.28	4,421,541	20,891,781	###	###	0.7
2006-Mar-20 Mon	###	9.5	###	9.4	2,048,526	###	###	###	###
2006-Mar-17 Fri	9.58	9.81	9.55	###	5,425,383	###	76.0	76.0	0.0
2006-Mar-16 Thu	9.5	###	9.41	9.56	3,199,456	15,053,440	###	###	0.7
2006-Mar-15 Wed	9.5	9.56	9.4	9.45			###	###	0.7
2006-Mar-14 Tue	###	9.49	###	9.46	1,321,977	6,272,780	###	###	0.7
2006-Mar-13 Mon	###	9.41	###	9.41			###	###	0.7
2006-Mar-10 Fri	###	###	###	9.23	1,139,555	0	19.8	19.8	###
2006-Mar-09 Thu	###	9.41	###	###			###	###	0.0
2006-Mar-08 Wed	###	9.54	###	9.5			###	###	0.7
2006-Mar-07 Tue	###	9.25	###	9.25			###	###	###
2006-Mar-06 Mon	8.83	###	8.83	###	1,139,346	###	###	###	0.0
2006-Mar-03 Fri	###	9	8.85	###	1,262,422	###	###	###	0.0
2006-Mar-02 Thu	8.84	###	###	###	1,852,772	0	###	###	0.0
2006-Mar-01 Wed	8.88	###	8.83	8.85			41.4	41.4	0.6
2006-Feb-28 Tue	8.7	###	8.7	8.88			###	###	0.6
2006-Feb-27 Mon	8.7	8.77	8.59	8.73			67.7	67.7	###
2006-Feb-24 Fri	8.59	###	8.51	###	831,954	###	70.5	70.5	0.0
2006-Feb-23 Thu	###	8.71	8.57	###	1,940,642	16,767,146	###	###	0.0
2006-Feb-22 Wed	8.42	8.51	###	8.49	531,284	###	###	###	###
2006-Feb-21 Tue	8.41	8.49	###	8.49	794,454	3,372,457	###	###	###
2006-Feb-20 Mon	8.55	8.55	8.26	8.5			###	###	0.6
2006-Feb-17 Fri	8.5	8.5	8.26	8.4			###	###	###
2006-Feb-16 Thu	8.58	8.58	###	8.5			###	###	0.6
2006-Feb-15 Wed	###	8.71	8.4	8.47	856,921	7,330,959	###	###	###
2006-Feb-14 Tue	###	###	###	###	717,652	0	91.9	91.9	0.0
2006-Feb-13 Mon	8.25	8.4	###	###			###	###	0.0
2006-Feb-10 Fri	###	###	8.25	###	1,474,058	6,080,489	9.5	9.5	0.0
2006-Feb-09 Thu	8.59	###	8.4	8.42			###	###	###
2006-Feb-08 Wed	###	8.73	8.51	###	2,613,729	22,530,343	39.5	39.5	0.0
2006-Feb-07 Tue	8.72	8.78	###	8.75			###	###	0.6
2006-Feb-06 Mon	8.7	8.71	8.53	8.7	702,059	6,051,748	63.5	63.5	###
2006-Feb-03 Fri	8.85	###	###	8.8			###	###	0.6
2006-Feb-02 Thu	###	###	8.81	###			###	###	0.0
2006-Feb-01 Wed	8.75	###	8.75	8.85	1,944,481	###	###	###	0.6
2006-Jan-31 Tue	###	###	8.46	8.81	3,301,054	13,963,458	###	###	###
2006-Jan-30 Mon	###	###	###	###			71.8	71.8	0.0
2006-Jan-27 Fri	8.75	9	8.74	###			82.6	82.6	0.0
2006-Jan-25 Wed	8.85	###	8.77	8.81			###	###	###
2006-Jan-24 Tue	8.75	8.79	###	8.76	861,671	3,787,044	69.1	69.1	0.6
2006-Jan-23 Mon	8.81	8.85	###	8.75	945,086	###	28.4	28.4	0.6
2006-Jan-20 Fri	###	###	8.7	###			69.7	69.7	0.0
2006-Jan-19 Thu	8.72	8.89	8.7	8.89	352,682	###	###	###	###
2006-Jan-18 Wed	###	8.8	###	8.74			###	###	0.6
2006-Jan-17 Tue	8.74	8.78	8.7	8.77			###	###	###
2006-Jan-16 Mon	8.78	8.8	###	8.74			###	###	0.6
2006-Jan-13 Fri	###	8.8	###	8.78			78.8	78.8	0.6
2006-Jan-12 Thu	8.81	8.85	8.74	8.8	1,547,084	###	###	###	0.6
2006-Jan-11 Wed	8.85	###	8.81	8.81			###	###	###
2006-Jan-10 Tue	###	###	8.76	###	701,850	###	###	###	0.0
2006-Jan-09 Mon	8.85	###	8.8	8.8	385,254	###	###	###	0.6
2006-Jan-06 Fri	8.78	8.86	8.73	8.78	708,488	6,231,151	###	###	0.6
2006-Jan-05 Thu	8.8	8.84	8.76	8.78			35.5	35.5	0.6
2006-Jan-04 Wed	8.88	###	8.72	8.8			23.1	23.1	0.6
2006-Jan-03 Tue	###	###	8.72	8.88			26.7	26.7	0.6
2005-Dec-30 Fri	###	###	8.85	9	937,278	4,147,455	67.9	67.9	0.6
2005-Dec-29 Thu	9	9	8.89	9	155,046	1,386,886	###	###	0.6
2005-Dec-28 Wed	###	9	8.89	9	201,855	###	71.7	71.7	0.6
2005-Dec-27 Tue	###	###	8.85	###	377,177	###	###	###	0.0
2005-Dec-23 Fri	###	###	8.85	###	377,177	###	###	###	0.0
2005-Dec-22 Thu	###	###	8.82	###	743,870	###	29.3	29.3	0.0
2005-Dec-21 Wed	8.77	###	8.77	###	1,218,088	###	86.0	86.0	0.0
2005-Dec-20 Tue	8.47	8.71	8.45	###	603,750	5,180,175	###	###	0.0
2005-Dec-19 Mon	8.58	8.74	8.5	8.5			###	###	0.6
2005-Dec-16 Fri	8.42	###	7.79	8.58			84.3	84.3	0.6
2005-Dec-15 Thu	###	###	8.48	8.51			26.7	26.7	0.6
2005-Dec-14 Wed	8.41	8.56	###	8.51	785,844	###	###	###	0.6
2005-Dec-13 Tue	8.4	8.44	###	8.41			78.2	78.2	###
2005-Dec-12 Mon	8.47	###	8.47	8.47			70.6	70.6	###
2005-Dec-09 Fri	8.4	8.55	###	8.55			84.8	84.8	###
2005-Dec-08 Thu	8.56	###	###	8.5	824,874	0	30.6	30.6	0.6
2005-Dec-07 Wed	8.78	8.79	8.55	8.71			23.5	23.5	0.6
2005-Dec-06 Tue	###	8.7	8.46	###			###	###	0.0
2005-Dec-05 Mon	###	###	8.53	###	1,323,755	###	77.9	77.9	0.0
2005-Dec-02 Fri	###	9	###	8.78			###	###	0.6
2005-Dec-01 Thu	###	###	###	###			97.6	97.6	0.0
2005-Nov-30 Wed	###	8.5	###	8.41			68.8	68.8	###
2005-Nov-29 Tue	8.27	8.47	8.25	8.25			38.2	38.2	###
2005-Nov-28 Mon	###	8.41	###	8.27			20.5	20.5	###
2005-Nov-25 Fri	###	8.5	8.29	8.5	708,170	5,945,087	82.4	82.4	0.6
2005-Nov-24 Thu	8.42	8.52	8.42	8.46	1,942,723	###	###	###	0.6
2005-Nov-23 Wed	###	###	8.41	8.52	674,287	2,835,376	###	###	0.6
2005-Nov-22 Tue	8.8	8.88	8.41	8.53			###	###	###
2005-Nov-21 Mon	8.8	8.83	###	8.75			28.5	28.5	0.6
2005-Nov-18 Fri	8.74	8.88	###	8.88			80.8	80.8	0.6
2005-Nov-17 Thu	###	8.74	###	###	799,446	3,493,579	73.5	73.5	0.0
2005-Nov-16 Wed	8.54	8.54	###	8.49			###	###	###
2005-Nov-15 Tue	8.52	8.56	8.45	8.47			###	###	###
2005-Nov-14 Mon	###	8.55	8.27	8.54			###	###	###
2005-Nov-11 Fri	###	8.45	8.23	8.29	1,913,283	15,956,780	###	###	0.6
2005-Nov-10 Thu	8.29	8.29	###	###	2,280,073	###	21.6	21.6	0.0
2005-Nov-09 Wed	8.55	###	8.4	8.52			###	###	0.6
2005-Nov-08 Tue	8.59	8.79	8.59	8.79			###	###	0.6
2005-Nov-07 Mon	###	###	###	###	954,646	0	91.2	91.2	0.0
2005-Nov-04 Fri	8.59	###	###	###			13.4	13.4	0.0
2005-Nov-03 Thu	###	###	8.4	8.56	1,564,158	###	###	###	###
2005-Nov-02 Wed	8.57	8.74	8.25	###			81.1	81.1	0.0
2005-Nov-01 Tue	8.49	8.58	8.4	8.57	834,727	###	80.7	80.7	0.6
2005-Oct-31 Mon	###	8.5	###	8.49			79.5	79.5	###
2005-Oct-28 Fri	8.27	8.28	###	###	4,260,676	###	15.1	15.1	0.0
2005-Oct-27 Thu	8.21	###	8.2	###	1,424,589	###	86.9	86.9	0.0
2005-Oct-26 Wed	###	###	###	###	614,852	0	###	###	0.0
2005-Oct-25 Tue	###	8	###	7.87	1,721,378	###	24.1	24.1	0.6
2005-Oct-24 Mon	###	###	7.85	###	1,354,646	5,316,985	16.3	16.3	0.0
2005-Oct-21 Fri	###	###	7.83	###			###	###	0.0
2005-Oct-20 Thu	###	###	###	###			25.2	25.2	0.0
2005-Oct-19 Wed	8.2	###	###	###	2,064,249	0	33.7	33.7	0.0
2005-Oct-18 Tue	###	8.29	7.89	8.23	2,465,243	###	###	###	0.6
2005-Oct-17 Mon	7.88	###	7.81	7.86	455,285	1,777,887	###	###	###
2005-Oct-14 Fri	###	###	7.81	7.88			26.8	26.8	0.6
2005-Oct-13 Thu	###	###	###	###	1,274,250	0	19.0	19.0	0.0
2005-Oct-12 Wed	8.25	###	###	###	838,887	0	###	###	0.0
2005-Oct-11 Tue	###	###	###	8.25	1,711,049	0	###	###	###
2005-Oct-10 Mon	###	8.45	8.25	###	1,305,450	###	###	###	0.0
2005-Oct-07 Fri	8.27	8.44	###	###	1,254,628	###	61.4	61.4	0.0
2005-Oct-06 Thu	8.42	8.48	###	8.27			33.2	33.2	###
2005-Oct-05 Wed	###	###	8.49	8.58			9.2	9.2	0.6
2005-Oct-04 Tue	8.85	###	8.85	9			86.3	86.3	0.6
2005-Oct-03 Mon	###	###	8.8	8.8			17.4	17.4	0.6
2005-Sep-30 Fri	9.2	9.2	###	###	1,348,247	###	###	###	0.0
2005-Sep-29 Thu	###	###	###	9.2			16.4	16.4	0.7
2005-Sep-28 Wed	###	9.44	###	9.27			###	###	0.7
2005-Sep-27 Tue	9.24	###	9.23	###			###	###	0.0
2005-Sep-26 Mon	###	9.23	###	9.23	6,956,240	32,103,047	80.9	80.9	###
2005-Sep-23 Fri	###	###	###	###			###	###	0.0
2005-Sep-22 Thu	###	###	###	9	2,845,029	0	###	###	0.6
2005-Sep-21 Wed	###	###	9	###			###	###	0.0
2005-Sep-20 Tue	###	###	###	###	1,584,056	0	###	###	0.0
2005-Sep-19 Mon	9	###	9	9	544,575	2,450,587	###	###	0.6
2005-Sep-16 Fri	###	###	###	###	1,733,741	0	###	###	0.0
2005-Sep-15 Thu	###	###	###	###	3,031,041	0	###	###	0.0
2005-Sep-14 Wed	###	9.2	###	###	981,051	###	###	###	0.0
2005-Sep-13 Tue	###	9.2	###	###	770,073	###	28.5	28.5	0.0
2005-Sep-12 Mon	9	###	8.89	###			69.4	69.4	0.0
2005-Sep-09 Fri	###	###	8.85	8.89	655,423	2,900,246	###	###	###
2005-Sep-08 Thu	###	9.4	8.87	###			8.9	8.9	0.0
2005-Sep-07 Wed	###	9.25	###	9.25			###	###	###
2005-Sep-06 Tue	8.88	###	8.8	8.87	423,024	###	36.1	36.1	###
2005-Sep-05 Mon	###	9	###	8.81	620,177	###	22.0	22.0	###
2005-Sep-02 Fri	9	9	8.8	8.85	1,453,429	###	18.4	18.4	0.6
2005-Sep-01 Thu	8.85	###	8.74	###			71.2	71.2	0.0
2005-Aug-31 Wed	###	###	###	###			###	###	0.0
2005-Aug-30 Tue	8.26	8.4	8.26	###	833,786	###	79.0	79.0	0.0
2005-Aug-29 Mon	###	8.27	###	###			###	###	0.0
2005-Aug-26 Fri	8.41	8.5	8.27	###	1,099,188	###	23.6	23.6	0.0
2005-Aug-25 Thu	###	8.5	###	8.5			###	###	0.6
2005-Aug-24 Wed	8.75	8.75	8.4	8.45	4,124,227	35,365,246	###	###	###
2005-Aug-23 Tue	###	###	###	###			15.9	15.9	0.0
2005-Aug-22 Mon	###	9.2	###	###	1,015,442	###	###	###	0.0
2005-Aug-19 Fri	9	9.25	8.88	###	3,036,188	27,523,044	###	###	0.0
2005-Aug-18 Thu	###	###	###	###			###	###	0.0
2005-Aug-17 Wed	###	###	###	9.2	984,880	0	###	###	0.7
2005-Aug-16 Tue	###	9.25	9	###	1,219,883	###	80.2	80.2	0.0
2005-Aug-15 Mon	###	###	8.81	9	501,224	###	###	###	0.6
2005-Aug-12 Fri	###	9.2	###	###			82.8	82.8	0.0
2005-Aug-11 Thu	###	###	###	###	1,990,440	0	###	###	0.0
2005-Aug-10 Wed	8.81	###	8.81	###			###	###	0.0
2005-Aug-09 Tue	8.83	8.88	8.74	8.78	2,761,944	24,332,726	###	###	0.6
2005-Aug-08 Mon	8.88	###	8.84	8.89			###	###	###
2005-Aug-05 Fri	8.88	###	8.82	###	1,051,886	###	###	###	0.0
2005-Aug-04 Thu	###	###	8.7	###	1,245,074	5,416,071	###	###	0.0
2005-Aug-03 Wed	8.89	###	8.88	9			###	###	0.6
2005-Aug-02 Tue	8.75	###	###	8.87	2,757,720	0	###	###	###
2005-Aug-01 Mon	8.76	8.89	8.76	8.8			###	###	0.6
2005-Jul-29 Fri	8.86	8.86	8.75	8.81	5,873,353	51,714,873	25.8	25.8	###
2005-Jul-28 Thu	8.88	###	8.74	8.75			21.8	21.8	0.6
2005-Jul-27 Wed	8.87	8.89	8.83	8.85	871,789	7,724,050	###	###	0.6
2005-Jul-26 Tue	8.78	8.87	8.73	8.84	741,886	###	75.8	75.8	###
2005-Jul-25 Mon	8.76	###	8.76	8.82	2,976,884	13,038,751	72.4	72.4	###
2005-Jul-22 Fri	8.74	8.85	8.55	8.81			###	###	###
2005-Jul-21 Thu	8.88	###	8.74	8.74			18.1	18.1	0.6
2005-Jul-20 Wed	8.5	8.84	8.5	8.75	3,525,144	###	###	###	0.6
2005-Jul-19 Tue	###	8.48	###	8.45			92.2	92.2	###
2005-Jul-18 Mon	###	###	###	###			###	###	0.0
2005-Jul-15 Fri	###	###	8	###	1,078,482	4,313,928	###	###	0.0
2005-Jul-14 Thu	###	###	###	###			###	###	0.0
2005-Jul-13 Wed	###	###	###	###			80.2	80.2	0.0
2005-Jul-12 Tue	7.78	###	7.78	###	2,445,959	9,514,780	###	###	0.0
2005-Jul-11 Mon	###	7.76	###	7.76	1,582,040	###	81.4	81.4	0.6
2005-Jul-08 Fri	7.5	###	7.45	###			###	###	0.0
2005-Jul-07 Thu	###	###	7.4	7.5			17.8	17.8	0.5
2005-Jul-06 Wed	###	###	###	###	2,631,678	0	75.3	75.3	0.0
2005-Jul-05 Tue	7.53	###	7.53	7.57			###	###	###
2005-Jul-04 Mon	7.55	###	7.49	7.53			32.5	32.5	0.5
2005-Jul-01 Fri	7.5	7.59	7.41	7.5			61.2	61.2	0.5
2005-Jun-30 Thu	7.4	7.59	7.4	7.59	969,540	###	78.9	78.9	0.5
2005-Jun-29 Wed	###	7.52	###	7.4	1,669,146	6,275,988	###	###	0.5
2005-Jun-28 Tue	###	7.43	7.26	###			###	###	0.0
2005-Jun-27 Mon	7.26	7.49	7.26	###	2,314,957	###	78.5	78.5	0.0
2005-Jun-24 Fri	###	###	###	###			27.3	27.3	0.0
2005-Jun-23 Thu	7.45	7.56	7.45	7.5	2,140,954	16,067,859	77.6	77.6	0.5
2005-Jun-22 Wed	###	###	7.49	7.5	1,022,688	###	###	###	0.5
2005-Jun-21 Tue	7.55	7.75	7.45	7.58			76.8	76.8	###
2005-Jun-20 Mon	7.56	7.59	7.5	7.56			73.1	73.1	0.5
2005-Jun-17 Fri	7.51	7.58	7.43	7.56	2,531,844	19,001,489	66.9	66.9	0.5
2005-Jun-16 Thu	7.47	7.54	7.45	7.49			71.1	71.1	###
2005-Jun-15 Wed	7.29	7.45	7.28	7.42			83.9	83.9	0.5
2005-Jun-14 Tue	###	7.2	###	7.2	1,433,283	###	86.5	86.5	0.5
2005-Jun-10 Fri	###	###	7	###	1,614,257	###	###	###	0.0
2005-Jun-09 Thu	###	###	###	###	2,398,125	0	###	###	0.0
2005-Jun-08 Wed	###	###	###	###			67.2	67.2	0.0
2005-Jun-07 Tue	6.8	###	6.8	###	1,555,156	###	###	###	0.0
2005-Jun-06 Mon	6.89	6.89	6.75	6.82	1,967,351	###	###	###	0.5
2005-Jun-03 Fri	6.88	###	6.82	###			68.0	68.0	0.0
2005-Jun-02 Thu	###	###	###	###	2,113,551	0	69.7	69.7	0.0
2005-Jun-01 Wed	6.79	###	6.79	6.88	2,792,220	9,479,586	###	###	###
2005-May-31 Tue	6.7	6.77	###	6.72			###	###	0.5
2005-May-30 Mon	###	###	###	###			77.9	77.9	0.0
2005-May-27 Fri	6.53	###	6.53	6.59			###	###	###
2005-May-26 Thu	###	###	6.43	6.5	1,044,447	###	###	###	0.5
2005-May-25 Wed	###	6.77	###	###			33.9	33.9	0.0
2005-May-24 Tue	6.4	###	6.4	###			92.3	92.3	0.0
2005-May-23 Mon	###	6.41	###	6.4			###	###	0.5
2005-May-20 Fri	###	###	6.27	###	3,650,350	11,443,847	###	###	0.0
2005-May-19 Thu	###	6.4	###	###			27.2	27.2	0.0
2005-May-18 Wed	###	###	###	6.29	3,308,923	0	###	###	###
2005-May-17 Tue	6.46	6.55	6.22	###	3,183,479	###	25.6	25.6	0.0
2005-May-16 Mon	###	6.44	6.26	6.42	2,313,852	###	###	###	0.5
2005-May-13 Fri	5.82	###	5.82	###			###	###	0.0
2005-May-12 Thu	###	6	###	###			72.1	72.1	0.0
2005-May-11 Wed	###	###	5.81	5.89			###	###	###
2005-May-10 Tue	###	###	5.8	5.8			16.4	16.4	0.4
2005-May-09 Mon	5.79	###	###	###	690,045	0	87.4	87.4	0.0
2005-May-06 Fri	###	5.83	###	5.8			###	###	0.4
2005-May-05 Thu	5.58	5.82	5.58	5.77			91.0	91.0	0.4
2005-May-04 Wed	5.52	###	5.52	5.58	489,485	1,350,978	###	###	0.4
2005-May-03 Tue	5.55	###	5.51	5.58			83.9	83.9	0.4
2005-May-02 Mon	###	###	5.52	5.57	2,389,376	6,594,677	26.3	26.3	0.4
2005-Apr-29 Fri	5.5	###	5.49	###			###	###	0.0
2005-Apr-28 Thu	###	###	5.56	###			39.7	39.7	0.0
2005-Apr-27 Wed	###	5.7	5.58	###			78.5	78.5	0.0
2005-Apr-26 Tue	5.77	5.83	###	###			30.1	30.1	0.0
2005-Apr-22 Fri	###	5.76	###	5.73	1,097,254	###	###	###	###
2005-Apr-21 Thu	5.55	###	5.54	###	2,570,573	7,120,487	###	###	0.0
2005-Apr-20 Wed	5.7	5.76	5.58	###			35.9	35.9	0.0
2005-Apr-19 Tue	5.76	5.83	###	5.76	1,602,048	###	###	###	###
2005-Apr-18 Mon	5.78	5.78	###	5.76	1,453,158	4,199,626	44.1	44.1	###
2005-Apr-15 Fri	###	###	5.8	5.83			###	###	###
2005-Apr-14 Thu	6	###	###	###	612,221	0	85.3	85.3	0.0
2005-Apr-13 Wed	###	###	###	###			77.7	77.7	0.0
2005-Apr-12 Tue	###	###	###	###	876,827	0	###	###	0.0
2005-Apr-11 Mon	6	###	###	###			###	###	0.0
2005-Apr-08 Fri	###	###	###	6			67.8	67.8	0.4
2005-Apr-07 Thu	5.86	###	5.82	###			78.7	78.7	0.0
2005-Apr-06 Wed	###	###	###	###	1,252,925	0	###	###	0.0
2005-Apr-05 Tue	5.85	###	5.85	###			82.3	82.3	0.0
2005-Apr-04 Mon	5.85	###	5.85	5.88	406,643	###	###	###	0.4
2005-Apr-01 Fri	###	###	5.89	###	792,343	2,333,450	###	###	0.0
2005-Mar-31 Thu	###	###	5.86	###			###	###	0.0
2005-Mar-30 Wed	###	###	5.8	5.85	1,889,154	5,478,546	###	###	0.4
2005-Mar-29 Tue	6	###	5.79	###	2,372,452	6,868,248	###	###	0.0
2005-Mar-24 Thu	6	###	###	###	377,874	0	82.2	82.2	0.0
2005-Mar-23 Wed	###	###	###	###			20.7	20.7	0.0
2005-Mar-22 Tue	6.26	6.26	###	###	824,584	2,580,947	###	###	0.0
2005-Mar-21 Mon	###	###	6.21	###	1,044,541	###	###	###	0.0
2005-Mar-18 Fri	6.25	###	6.24	###			###	###	0.0
2005-Mar-17 Thu	6.29	6.29	###	6.25	1,166,626	###	33.8	33.8	###
2005-Mar-16 Wed	###	6.26	###	6.26	705,123	###	78.6	78.6	0.4
2005-Mar-15 Tue	6.24	6.24	###	###			22.3	22.3	0.0
2005-Mar-14 Mon	###	6.24	###	6.2	279,683	###	###	###	0.4
2005-Mar-11 Fri	###	6.2	###	###	553,250	1,715,075	###	###	0.0
2005-Mar-10 Thu	###	###	###	###			12.0	12.0	0.0
2005-Mar-09 Wed	###	###	6.25	###			22.8	22.8	0.0
2005-Mar-08 Tue	###	6.4	###	###			###	###	0.0
2005-Mar-07 Mon	###	6.21	###	###	361,050	###	###	###	0.0
2005-Mar-04 Fri	###	###	###	###	324,058	0	###	###	0.0
2005-Mar-03 Thu	###	###	###	###			14.4	14.4	0.0
2005-Mar-02 Wed	###	###	###	6.2	1,202,485	0	70.0	70.0	0.4
2005-Mar-01 Tue	###	###	###	###			85.7	85.7	0.0
2005-Feb-28 Mon	###	###	###	###	1,266,686	0	79.1	79.1	0.0
2005-Feb-25 Fri	6	###	5.88	###			###	###	0.0
2005-Feb-24 Thu	###	6.23	###	###	2,133,071	###	21.9	21.9	0.0
2005-Feb-23 Wed	###	###	###	6.2			###	###	0.4
2005-Feb-22 Tue	###	###	###	###			###	###	0.0
2005-Feb-21 Mon	6.4	6.4	###	###	4,369,841	###	###	###	0.0
2005-Feb-18 Fri	6.52	6.57	6.51	6.55	1,287,659	8,421,289	###	###	0.5
2005-Feb-17 Thu	6.58	6.59	6.5	6.56	932,023	###	35.0	35.0	0.5
2005-Feb-16 Wed	6.42	###	6.42	6.58			89.1	89.1	0.5
2005-Feb-15 Tue	6.56	###	6.4	6.45	2,153,076	6,889,843	###	###	###
2005-Feb-14 Mon	###	###	6.51	###			###	###	0.0
2005-Feb-11 Fri	6.7	6.84	6.7	6.84			83.6	83.6	0.5
2005-Feb-10 Thu	6.75	6.76	6.7	6.75			74.2	74.2	0.5
2005-Feb-09 Wed	6.74	6.82	6.71	6.8			79.2	79.2	0.5
2005-Feb-08 Tue	6.79	6.84	6.7	6.75	990,145	6,703,281	###	###	0.5
2005-Feb-07 Mon	6.76	6.83	6.76	6.8	1,182,074	###	75.6	75.6	0.5
2005-Feb-04 Fri	6.75	6.76	###	6.71			###	###	###
2005-Feb-03 Thu	6.8	6.82	6.73	6.75	1,952,727	13,229,725	###	###	0.5
2005-Feb-02 Wed	###	###	6.74	6.81	1,174,146	3,956,872	###	###	###
2005-Feb-01 Tue	6.89	###	6.78	6.83	811,524	###	30.6	30.6	0.5
2005-Jan-31 Mon	###	###	6.86	###	1,178,859	4,043,486	31.2	31.2	0.0
2005-Jan-28 Fri	###	###	###	###	5,851,083	0	32.8	32.8	0.0
2005-Jan-27 Thu	6.86	###	6.85	###			78.9	78.9	0.0
2005-Jan-25 Tue	###	###	###	###			###	###	0.0
2005-Jan-24 Mon	###	###	###	###			###	###	0.0
2005-Jan-21 Fri	###	###	7	###	757,722	2,652,027	###	###	0.0
2005-Jan-20 Thu	###	7.21	###	###	772,859	2,786,156	30.7	30.7	0.0
2005-Jan-19 Wed	###	7.23	###	7.21			79.0	79.0	###
2005-Jan-18 Tue	###	###	###	###			77.3	77.3	0.0
2005-Jan-17 Mon	6.87	###	6.87	###			80.0	80.0	0.0
2005-Jan-14 Fri	6.71	6.83	6.71	6.83	1,028,984	6,966,221	###	###	0.5
2005-Jan-13 Thu	6.72	6.75	6.7	6.75			###	###	0.5
2005-Jan-12 Wed	###	6.74	6.58	6.72	2,478,278	###	78.7	78.7	0.5
2005-Jan-11 Tue	###	###	6.58	6.59	2,094,950	6,892,385	###	###	###
2005-Jan-10 Mon	6.52	###	6.5	###	772,141	2,509,458	82.4	82.4	0.0
2005-Jan-07 Fri	6.57	###	6.48	6.53	1,231,240	###	21.5	21.5	###
2005-Jan-06 Thu	###	###	6.55	6.58			###	###	0.5
2005-Jan-05 Wed	6.77	6.77	###	###			###	###	0.0
2005-Jan-04 Tue	###	6.81	###	6.81	859,641	2,927,077	85.7	85.7	###
2004-Dec-31 Fri	6.7	6.75	6.7	6.7	371,329	2,497,187	###	###	0.5
2004-Dec-30 Thu	###	6.71	###	6.7	585,646	1,964,842	68.4	68.4	0.5
2004-Dec-29 Wed	###	###	###	###	362,249	0	###	###	0.0
2004-Dec-24 Fri	###	###	###	###			###	###	0.0
2004-Dec-23 Thu	###	###	6.52	###	439,151	###	###	###	0.0
2004-Dec-22 Wed	###	6.74	###	###	3,917,456	13,201,826	###	###	0.0
2004-Dec-21 Tue	6.5	###	###	###	5,024,077	0	###	###	0.0
2004-Dec-20 Mon	6.2	6.25	###	6.22			###	###	0.4
2004-Dec-17 Fri	###	###	###	###	3,793,888	0	67.1	67.1	0.0
2004-Dec-16 Thu	###	###	###	###	4,577,284	0	74.0	74.0	0.0
2004-Dec-15 Wed	###	###	###	###			82.2	82.2	0.0
2004-Dec-14 Tue	###	###	###	###	1,183,070	0	###	###	0.0
2004-Dec-13 Mon	###	###	###	6			###	###	0.4
2004-Dec-10 Fri	###	###	###	6			26.1	26.1	0.4
2004-Dec-09 Thu	6	6.2	###	6			74.1	74.1	0.4
2004-Dec-08 Wed	5.75	5.89	5.74	5.85	1,948,973	11,333,277	91.4	91.4	0.4
2004-Dec-07 Tue	5.86	5.88	5.79	5.8	1,179,674	###	35.1	35.1	0.4
2004-Dec-06 Mon	###	###	5.85	5.85			25.1	25.1	0.4
2004-Dec-03 Fri	###	###	###	###	2,960,880	0	38.7	38.7	0.0
2004-Dec-02 Thu	###	###	###	###			74.6	74.6	0.0
2004-Dec-01 Wed	5.7	###	###	5.87	2,987,676	0	###	###	###
2004-Nov-30 Tue	###	###	5.5	5.79	3,805,250	###	21.6	21.6	###
2004-Nov-29 Mon	###	###	###	###			18.5	18.5	0.0
2004-Nov-26 Fri	###	###	###	###	1,277,575	0	68.8	68.8	0.0
2004-Nov-25 Thu	###	6.21	###	6.2			86.2	86.2	0.4
2004-Nov-24 Wed	6.2	6.23	###	6.22	3,752,173	###	65.6	65.6	0.4
2004-Nov-23 Tue	###	6.22	###	6.21	3,909,980	###	###	###	###
2004-Nov-22 Mon	###	6.26	###	###	6,073,323	###	###	###	0.0
2004-Nov-19 Fri	###	6.77	###	6.75	2,861,888	###	85.4	85.4	0.5
2004-Nov-18 Thu	6.49	###	6.47	###			###	###	0.0
2004-Nov-17 Wed	6.5	6.57	6.49	6.53			72.9	72.9	###
2004-Nov-16 Tue	6.42	###	###	###			90.9	90.9	0.0
2004-Nov-15 Mon	6.48	6.49	6.42	6.44	501,580	###	27.3	27.3	0.5
2004-Nov-12 Fri	6.58	###	6.49	6.5			###	###	0.5
2004-Nov-11 Thu	###	6.71	6.56	###			31.0	31.0	0.0
2004-Nov-10 Wed	6.55	###	6.55	###			###	###	0.0
2004-Nov-09 Tue	6.5	###	6.41	###	769,078	###	87.2	87.2	0.0
2004-Nov-08 Mon	6.51	6.58	6.5	6.54	896,374	5,862,285	73.1	73.1	0.5
2004-Nov-05 Fri	6.5	###	6.46	###			###	###	0.0
2004-Nov-04 Thu	###	6.52	###	6.5	3,306,475	###	88.4	88.4	0.5
2004-Nov-03 Wed	###	###	###	###	1,768,648	0	###	###	0.0
2004-Nov-02 Tue	6.2	6.27	###	6.25			79.8	79.8	###
2004-Nov-01 Mon	###	6.47	6.28	6.28			30.2	30.2	0.4
2004-Oct-29 Fri	###	###	###	###	7,256,385	0	28.3	28.3	0.0
2004-Oct-28 Thu	###	###	6.25	###			###	###	0.0
2004-Oct-27 Wed	###	###	###	6.28			86.0	86.0	0.4
2004-Oct-26 Tue	###	###	###	###			83.7	83.7	0.0
2004-Oct-25 Mon	###	###	6	###			###	###	0.0
2004-Oct-22 Fri	###	###	###	###	2,483,224	0	74.2	74.2	0.0
2004-Oct-21 Thu	###	###	###	###	3,020,777	0	###	###	0.0
2004-Oct-20 Wed	###	###	6	###			27.3	27.3	0.0
2004-Oct-19 Tue	6	###	6	###	1,157,853	3,473,559	73.8	73.8	0.0
2004-Oct-18 Mon	6	###	###	###			71.5	71.5	0.0
2004-Oct-15 Fri	###	###	###	###	1,058,975	0	###	###	0.0
2004-Oct-14 Thu	5.83	###	5.79	###			95.4	95.4	0.0
2004-Oct-13 Wed	5.78	5.85	5.78	5.84	3,116,380	18,121,749	74.7	74.7	0.4
2004-Oct-12 Tue	5.75	5.8	5.75	5.78			69.1	69.1	0.4
2004-Oct-11 Mon	5.8	5.85	###	5.75	2,079,827	###	###	###	###
2004-Oct-08 Fri	###	###	5.8	5.8	1,225,951	3,555,257	###	###	0.4
2004-Oct-07 Thu	###	###	5.88	###			###	###	0.0
2004-Oct-06 Wed	###	###	###	###			69.7	69.7	0.0
2004-Oct-05 Tue	5.88	###	5.88	5.89	1,575,123	###	70.8	70.8	###
2004-Oct-04 Mon	5.85	5.87	5.83	5.85			###	###	0.4
2004-Oct-01 Fri	5.78	5.8	5.77	5.77	1,007,453	###	33.4	33.4	0.4
2004-Sep-30 Thu	5.77	5.84	5.72	5.76			###	###	###
2004-Sep-29 Wed	5.85	5.85	5.76	5.8			22.9	22.9	0.4
2004-Sep-28 Tue	5.82	###	5.82	5.85			###	###	0.4
2004-Sep-27 Mon	5.85	5.85	5.73	5.78	2,128,547	12,324,287	###	###	0.4
2004-Sep-24 Fri	###	###	5.72	5.88			###	###	0.4
2004-Sep-23 Thu	###	###	###	###	6,309,150	0	###	###	0.0
2004-Sep-22 Wed	###	###	###	###	14,255,487	0	69.7	69.7	0.0
2004-Sep-21 Tue	5.8	5.8	5.8	5.8	2,289,359	13,278,282	66.5	66.5	0.4
2004-Sep-20 Mon	5.57	###	5.55	5.59			74.2	74.2	###