(KCN) KINGSGATE CONSOLIDATED LIMITED Daily Prices Page 8

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

_{Currently Wed 26-Mar-11 04:20:51 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

(KCN) KINGSGATE CONSOLIDATED LIMITED Daily Prices Page 8...

TOC Company Info for KCN Limits

Company Details for (KCN) KINGSGATE CONSOLIDATED LIMITED

Listing Code	KCN
Listing Name	KINGSGATE CONSOLIDATED LIMITED
GICS Sector	Materials
ISIN Name	KINGSGATE CONSOLID.
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000KCN1

Maximum Price date available .. Tuesday 10th March 2026
Latest price with VOLUME for KCN .. Wednesday 18th February 2026

KCN is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	###	0.0
MAX	###	25,092,073	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for KCN Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>

End of day Prices (full format),

600 Days for (KCN) KINGSGATE CONSOLIDATED LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2009-May-04 Mon	###	###	###	###	187,482	0	###	###	0.0
2009-May-01 Fri	###	###	5.88	###	328,257	965,075	70.2	70.2	0.0
2009-Apr-30 Thu	###	###	5.85	###	566,587	###	###	###	0.0
2009-Apr-29 Wed	5.8	###	5.8	6	391,547	1,135,486	###	###	0.4
2009-Apr-28 Tue	###	###	5.88	###	501,446	1,474,251	70.1	70.1	0.0
2009-Apr-27 Mon	###	6.2	5.86	###			87.2	87.2	0.0
2009-Apr-24 Fri	###	5.87	###	5.82	815,242	###	###	###	0.4
2009-Apr-23 Thu	5.46	###	5.22	5.58			###	###	0.4
2009-Apr-22 Wed	5.2	5.45	5.2	5.4	451,071	2,401,953	###	###	0.4
2009-Apr-21 Tue	###	###	###	5.2			23.5	23.5	###
2009-Apr-20 Mon	###	5.25	###	5.25	471,141	1,236,745	82.4	82.4	0.4
2009-Apr-17 Fri	###	###	5.21	5.21			26.2	26.2	0.4
2009-Apr-16 Thu	5.29	5.48	5.24	5.44			80.0	80.0	0.4
2009-Apr-15 Wed	###	###	###	5.2			81.1	81.1	###
2009-Apr-14 Tue	###	###	###	5	782,587	0	18.5	18.5	0.4
2009-Apr-09 Thu	###	###	###	5.2	185,286	0	###	###	###
2009-Apr-08 Wed	###	5.28	###	###	308,645	814,822	###	###	0.0
2009-Apr-07 Tue	5.29	5.48	5.21	5.26	577,483	3,086,646	37.3	37.3	0.4
2009-Apr-06 Mon	5.51	5.51	###	5.2			8.9	8.9	###
2009-Apr-03 Fri	5.26	5.57	###	5.45			###	###	###
2009-Apr-02 Thu	5.4	5.78	###	5.41	555,178	###	###	###	###
2009-Apr-01 Wed	5.2	5.24	###	###	199,456	522,574	33.0	33.0	0.0
2009-Mar-31 Tue	###	###	###	5.22			###	###	0.4
2009-Mar-30 Mon	###	5.2	###	5.2			79.1	79.1	###
2009-Mar-27 Fri	###	###	5	###			80.4	80.4	0.0
2009-Mar-26 Thu	###	###	###	###			62.2	62.2	0.0
2009-Mar-25 Wed	###	###	###	###			###	###	0.0
2009-Mar-24 Tue	###	###	4.86	5			73.1	73.1	0.4
2009-Mar-23 Mon	###	###	###	###			64.4	64.4	0.0
2009-Mar-20 Fri	5	###	###	###	432,872	0	31.7	31.7	0.0
2009-Mar-19 Thu	4.7	###	4.7	###	1,337,824	3,143,886	###	###	0.0
2009-Mar-18 Wed	4.58	###	4.42	4.46	365,829	808,482	###	###	0.3
2009-Mar-17 Tue	###	###	4.42	4.56			###	###	0.3
2009-Mar-16 Mon	4.51	4.73	###	4.49			24.5	24.5	###
2009-Mar-13 Fri	4.49	4.59	4.4	4.53			63.7	63.7	###
2009-Mar-12 Thu	4.4	###	###	###	523,650	0	###	###	0.0
2009-Mar-11 Wed	4.59	4.59	4.22	###			###	###	0.0
2009-Mar-10 Tue	4.75	4.75	4.57	###			22.9	22.9	0.0
2009-Mar-09 Mon	4.8	4.8	4.53	###	144,084	672,151	17.2	17.2	0.0
2009-Mar-06 Fri	4.72	4.85	4.7	4.8			###	###	0.3
2009-Mar-05 Thu	4.85	4.85	###	###	238,887	###	14.0	14.0	0.0
2009-Mar-04 Wed	4.85	###	4.82	###			86.6	86.6	0.0
2009-Mar-03 Tue	4.88	###	4.71	###	206,724	###	77.6	77.6	0.0
2009-Mar-02 Mon	4.77	###	###	5	419,572	0	93.9	93.9	0.4
2009-Feb-27 Fri	4.76	###	4.75	4.84			74.8	74.8	0.3
2009-Feb-26 Thu	4.79	###	4.77	4.78			32.8	32.8	###
2009-Feb-25 Wed	4.8	4.84	4.75	4.8	355,072	1,702,570	###	###	0.3
2009-Feb-24 Tue	4.8	###	4.79	4.87			###	###	0.3
2009-Feb-23 Mon	4.55	4.89	4.55	4.8	398,478	###	94.0	94.0	0.3
2009-Feb-20 Fri	4.5	4.5	###	4.4			###	###	0.3
2009-Feb-19 Thu	4.4	4.59	###	4.59			###	###	0.3
2009-Feb-18 Wed	###	###	4.24	###	316,878	671,781	73.9	73.9	0.0
2009-Feb-17 Tue	4	4.25	4	4.2	179,289	###	###	###	###
2009-Feb-16 Mon	4	###	###	###			###	###	0.0
2009-Feb-13 Fri	###	###	3.85	###			72.4	72.4	0.0
2009-Feb-12 Thu	###	###	3.82	3.85			###	###	0.3
2009-Feb-11 Wed	###	3.83	3.54	3.79			89.0	89.0	###
2009-Feb-10 Tue	3.55	###	3.52	3.59	130,774	###	80.1	80.1	###
2009-Feb-09 Mon	###	###	3.5	3.59	141,273	247,227	###	###	###
2009-Feb-06 Fri	3.55	###	3.51	3.59	252,877	###	75.0	75.0	###
2009-Feb-05 Thu	3.5	3.58	3.42	3.43			###	###	0.2
2009-Feb-04 Wed	3.8	3.8	3.47	3.5			7.7	7.7	0.3
2009-Feb-03 Tue	3.78	3.86	3.72	3.72			26.5	26.5	0.3
2009-Feb-02 Mon	3.84	3.85	3.78	3.79	210,972	804,858	###	###	###
2009-Jan-30 Fri	###	3.79	###	3.76	281,426	###	76.6	76.6	0.3
2009-Jan-29 Thu	3.7	3.7	3.59	###	199,445	726,977	###	###	0.0
2009-Jan-28 Wed	###	3.7	3.55	###	228,784	829,342	73.3	73.3	0.0
2009-Jan-27 Tue	###	###	3.58	###			76.9	76.9	0.0
2009-Jan-23 Fri	3.43	3.47	3.4	3.45			###	###	###
2009-Jan-22 Thu	3.54	3.56	3.43	3.49			31.0	31.0	###
2009-Jan-21 Wed	3.48	###	###	3.58	163,143	0	###	###	0.3
2009-Jan-20 Tue	3.51	3.51	3.4	3.44	116,084	401,070	33.0	33.0	0.2
2009-Jan-19 Mon	3.53	3.59	3.5	3.51			37.2	37.2	###
2009-Jan-16 Fri	###	3.56	###	3.49			88.3	88.3	###
2009-Jan-15 Thu	###	3.4	###	###			82.1	82.1	0.0
2009-Jan-14 Wed	###	3.49	###	3.46			87.0	87.0	0.2
2009-Jan-13 Tue	###	###	###	###			###	###	0.0
2009-Jan-12 Mon	3.47	3.47	###	3.45			###	###	###
2009-Jan-09 Fri	###	3.56	###	3.52			87.5	87.5	###
2009-Jan-08 Thu	###	3.43	3.2	###			79.8	79.8	0.0
2009-Jan-07 Wed	3.52	3.59	###	###			###	###	0.0
2009-Jan-06 Tue	3.54	3.57	3.42	3.53			###	###	0.3
2009-Jan-05 Mon	4	4	3.56	###	386,225	###	5.1	5.1	0.0
2009-Jan-02 Fri	3.5	3.87	3.5	3.8	168,179	###	###	###	###
2008-Dec-31 Wed	3.45	3.54	###	3.54			###	###	0.3
2008-Dec-30 Tue	###	3.44	###	3.4			###	###	0.2
2008-Dec-29 Mon	###	###	###	3.26			88.5	88.5	0.2
2008-Dec-24 Wed	###	###	###	###	66,283	0	71.4	71.4	0.0
2008-Dec-23 Tue	3	###	###	###	243,878	0	85.1	85.1	0.0
2008-Dec-22 Mon	2.86	###	2.82	###			###	###	0.0
2008-Dec-19 Fri	2.85	###	2.71	2.8			25.4	25.4	0.2
2008-Dec-18 Thu	###	###	###	###			###	###	0.0
2008-Dec-17 Wed	3	###	###	###			73.6	73.6	0.0
2008-Dec-16 Tue	###	###	2.81	2.85	261,325	###	###	###	###
2008-Dec-15 Mon	###	###	###	###			68.2	68.2	0.0
2008-Dec-12 Fri	###	###	2.88	###			###	###	0.0
2008-Dec-11 Thu	###	3	2.73	2.8			14.7	14.7	0.2
2008-Dec-10 Wed	###	###	###	2.87	206,281	0	93.1	93.1	###
2008-Dec-09 Tue	###	2.78	2.51	###			###	###	0.0
2008-Dec-08 Mon	2.43	###	2.4	###			###	###	0.0
2008-Dec-05 Fri	2.2	2.46	2.2	###			94.5	94.5	0.0
2008-Dec-04 Thu	###	###	2.25	###			3.9	3.9	0.0
2008-Dec-03 Wed	2.45	###	2.45	###			###	###	0.0
2008-Dec-02 Tue	2.59	###	2.2	2.27	326,420	###	3.9	3.9	0.2
2008-Dec-01 Mon	###	2.76	###	2.7			75.9	75.9	0.2
2008-Nov-28 Fri	2.75	2.84	###	###			16.5	16.5	0.0
2008-Nov-27 Thu	2.75	2.75	###	2.7	72,476	99,654	25.2	25.2	0.2
2008-Nov-26 Wed	2.8	2.86	###	###	298,028	426,180	###	###	0.0
2008-Nov-25 Tue	2.85	###	2.73	2.8			24.0	24.0	0.2
2008-Nov-24 Mon	###	2.74	2.56	###	136,776	362,456	###	###	0.0
2008-Nov-21 Fri	###	2.49	2.28	###			###	###	0.0
2008-Nov-20 Thu	2.43	2.43	2.21	###	412,645	###	25.2	25.2	0.0
2008-Nov-19 Wed	###	2.8	2.42	2.43			11.7	11.7	###
2008-Nov-18 Tue	2.86	2.86	###	###			###	###	0.0
2008-Nov-17 Mon	3.4	3.4	2.86	2.86	236,145	###	###	###	0.2
2008-Nov-14 Fri	3.74	3.74	###	###			###	###	0.0
2008-Nov-13 Thu	3.21	###	3.21	3.59	255,775	###	###	###	###
2008-Nov-12 Wed	3.24	3.47	3.2	3.42	177,629	###	91.0	91.0	0.2
2008-Nov-11 Tue	3.41	3.49	3.25	###			###	###	0.0
2008-Nov-10 Mon	###	###	###	3.49	293,242	0	###	###	###
2008-Nov-07 Fri	3.45	3.45	###	3.25			10.8	10.8	0.2
2008-Nov-06 Thu	3.4	3.5	###	3.46	155,540	###	###	###	0.2
2008-Nov-05 Wed	###	3.78	###	###			98.3	98.3	0.0
2008-Nov-04 Tue	###	###	2.8	###	109,621	###	67.2	67.2	0.0
2008-Nov-03 Mon	2.55	###	2.53	###	142,380	###	95.2	95.2	0.0
2008-Oct-31 Fri	2.52	###	###	###	353,553	0	###	###	0.0
2008-Oct-30 Thu	2.52	2.59	2.41	2.46	440,825	###	18.9	18.9	0.2
2008-Oct-29 Wed	2.51	2.53	2.41	2.44			###	###	0.2
2008-Oct-28 Tue	2.25	2.52	2.25	###	247,179	589,521	85.7	85.7	0.0
2008-Oct-27 Mon	2.25	2.43	2.25	2.29			###	###	###
2008-Oct-24 Fri	###	2.47	2.2	2.2			###	###	0.2
2008-Oct-23 Thu	2.52	2.7	2.52	2.54			###	###	###
2008-Oct-22 Wed	3.41	3.41	###	###	525,672	896,270	2.9	2.9	0.0
2008-Oct-21 Tue	###	###	3.51	3.51			5.1	5.1	###
2008-Oct-20 Mon	3.71	3.85	3.44	3.85			87.1	87.1	0.3
2008-Oct-17 Fri	3.8	###	3.48	3.71			39.5	39.5	###
2008-Oct-16 Thu	###	###	3.81	3.87			30.7	30.7	###
2008-Oct-15 Wed	###	###	4	4.25			79.7	79.7	###
2008-Oct-14 Tue	4.2	4.24	###	###	263,049	###	25.9	25.9	0.0
2008-Oct-13 Mon	4	4	3.71	4			62.9	62.9	0.3
2008-Oct-10 Fri	###	###	###	###			38.4	38.4	0.0
2008-Oct-09 Thu	###	4.42	###	###	431,647	###	92.5	92.5	0.0
2008-Oct-08 Wed	###	###	3.86	###			###	###	0.0
2008-Oct-07 Tue	###	###	###	###	318,385	0	28.7	28.7	0.0
2008-Oct-06 Mon	4.5	###	4.21	4.21			###	###	###
2008-Oct-03 Fri	###	4.75	###	4.75			97.3	97.3	###
2008-Oct-02 Thu	###	4.75	4.47	4.51	173,587	###	28.0	28.0	0.3
2008-Oct-01 Wed	###	4.85	###	4.7			82.6	82.6	0.3
2008-Sep-30 Tue	4.55	4.72	###	###			66.3	66.3	0.0
2008-Sep-29 Mon	###	###	4.85	4.88			20.5	20.5	0.3
2008-Sep-26 Fri	###	###	###	5.25	325,822	0	###	###	0.4
2008-Sep-25 Thu	###	5.48	###	5.45			###	###	###
2008-Sep-24 Wed	5.54	5.54	###	###	354,620	###	###	###	0.0
2008-Sep-23 Tue	5.7	5.8	5.42	5.54	718,950	###	20.6	20.6	0.4
2008-Sep-22 Mon	5.45	5.71	5.4	5.71	829,745	###	90.9	90.9	0.4
2008-Sep-19 Fri	###	5.57	###	5.44	3,208,650	###	###	###	0.4
2008-Sep-18 Thu	###	###	4.7	###			###	###	0.0
2008-Sep-17 Wed	4.45	4.59	4.25	4.59			###	###	0.3
2008-Sep-16 Tue	###	4.5	###	4.5	370,024	832,554	87.1	87.1	###
2008-Sep-15 Mon	4.21	###	4.21	4.28			###	###	0.3
2008-Sep-12 Fri	###	4.27	###	4.21			###	###	###
2008-Sep-11 Thu	###	###	4	4			28.3	28.3	0.3
2008-Sep-10 Wed	###	4.29	3.78	4.29			94.4	94.4	###
2008-Sep-09 Tue	4.49	4.53	###	4.47			38.7	38.7	###
2008-Sep-08 Mon	###	###	###	###	542,241	0	93.4	93.4	0.0
2008-Sep-05 Fri	4.53	4.53	4.27	4.44	258,072	###	###	###	0.3
2008-Sep-04 Thu	4.46	4.57	###	4.5	520,474	1,189,283	84.3	84.3	###
2008-Sep-03 Wed	###	###	4.5	4.55	279,756	629,451	19.8	19.8	0.3
2008-Sep-02 Tue	4.76	4.76	4.51	###	205,484	###	10.6	10.6	0.0
2008-Sep-01 Mon	4.88	###	4.71	4.78	194,040	###	###	###	###
2008-Aug-29 Fri	4.88	5	4.85	###			###	###	0.0
2008-Aug-28 Thu	###	4.89	###	4.79			###	###	0.3
2008-Aug-27 Wed	4.46	4.76	4.46	###	167,778	773,456	###	###	0.0
2008-Aug-26 Tue	4.45	4.45	###	4.44	341,985	###	###	###	0.3
2008-Aug-25 Mon	4.48	4.48	###	###	453,525	###	###	###	0.0
2008-Aug-22 Fri	###	###	###	4.5	321,043	0	86.4	86.4	###
2008-Aug-21 Thu	4.4	4.49	4.25	4.4			76.0	76.0	0.3
2008-Aug-20 Wed	###	4.77	4.4	4.51			###	###	0.3
2008-Aug-19 Tue	4.8	4.88	###	4.84	253,041	617,420	###	###	0.3
2008-Aug-18 Mon	4.79	###	4.73	###	184,926	437,349	###	###	0.0
2008-Aug-15 Fri	4.58	4.85	4.56	4.73	397,258	###	###	###	0.3
2008-Aug-14 Thu	4.74	4.86	4.73	4.82	765,327	3,669,742	###	###	0.3
2008-Aug-13 Wed	4.89	###	4.74	4.79	591,858	###	###	###	0.3
2008-Aug-12 Tue	4.87	###	4.75	4.8	536,973	###	###	###	0.3
2008-Aug-11 Mon	###	###	###	###			###	###	0.0
2008-Aug-08 Fri	5.4	5.45	###	###			21.9	21.9	0.0
2008-Aug-07 Thu	5.45	5.45	###	###	287,971	784,720	25.4	25.4	0.0
2008-Aug-06 Wed	###	5.45	5.24	5.42			75.4	75.4	0.4
2008-Aug-05 Tue	5.52	###	###	###			###	###	0.0
2008-Aug-04 Mon	###	5.72	5.56	5.72	313,247	###	83.8	83.8	0.4
2008-Aug-01 Fri	5.7	5.7	5.47	###	324,285	###	34.9	34.9	0.0
2008-Jul-31 Thu	###	5.7	5.59	5.7			72.6	72.6	0.4
2008-Jul-30 Wed	###	5.78	5.59	###	507,574	2,885,558	31.2	31.2	0.0
2008-Jul-29 Tue	5.76	5.86	###	5.7			###	###	0.4
2008-Jul-28 Mon	###	5.81	###	5.76	395,387	###	###	###	###
2008-Jul-25 Fri	5.85	5.85	###	5.75			###	###	###
2008-Jul-24 Thu	5.85	###	5.83	###			78.9	78.9	0.0
2008-Jul-23 Wed	5.82	6.2	5.82	###			###	###	0.0
2008-Jul-22 Tue	###	###	5.83	###			###	###	0.0
2008-Jul-21 Mon	4.78	4.78	4.52	###	375,079	###	20.3	20.3	0.0
2008-Jul-18 Fri	4.78	4.78	4.52	###	375,079	###	30.7	30.7	0.0
2008-Jul-17 Thu	4.83	4.83	4.71	4.79	286,347	1,365,875	31.8	31.8	0.3
2008-Jul-16 Wed	4.89	4.89	###	4.88	234,058	572,271	###	###	0.3
2008-Jul-15 Tue	4.86	###	###	###	365,227	0	83.9	83.9	0.0
2008-Jul-14 Mon	4.84	###	4.72	###	157,686	###	82.5	82.5	0.0
2008-Jul-11 Fri	4.77	###	4.75	4.87	852,279	###	79.3	79.3	0.3
2008-Jul-10 Thu	4.85	4.85	###	4.71	726,483	1,761,721	20.9	20.9	###
2008-Jul-09 Wed	4.89	###	4.78	4.81	232,542	555,775	29.4	29.4	###
2008-Jul-08 Tue	###	5	4.77	5	488,650	2,387,055	89.2	89.2	0.4
2008-Jul-07 Mon	###	###	###	###			89.3	89.3	0.0
2008-Jul-04 Fri	4.81	5	4.81	5			86.2	86.2	0.4
2008-Jul-03 Thu	###	5.25	4.82	4.85	415,985	2,094,484	###	###	###
2008-Jul-02 Wed	###	###	###	###	386,887	0	73.0	73.0	0.0
2008-Jul-01 Tue	###	###	4.83	###	447,946	1,081,789	15.0	15.0	0.0
2008-Jun-30 Mon	###	5.29	###	5.23			70.1	70.1	###
2008-Jun-27 Fri	###	###	###	###			###	###	0.0
2008-Jun-26 Thu	###	###	4.78	###			32.2	32.2	0.0
2008-Jun-25 Wed	5.27	###	###	###	385,272	0	16.5	16.5	0.0
2008-Jun-24 Tue	###	###	###	5.28			80.3	80.3	0.4
2008-Jun-23 Mon	###	5.29	###	5.29	419,048	1,108,381	###	###	0.4
2008-Jun-20 Fri	###	###	5.24	5.29	275,848	722,721	39.6	39.6	0.4
2008-Jun-19 Thu	###	###	5.2	###	454,621	###	38.5	38.5	0.0
2008-Jun-18 Wed	5.48	5.48	###	5.4			###	###	0.4
2008-Jun-17 Tue	5.43	5.5	###	5.5	323,380	###	###	###	0.4
2008-Jun-16 Mon	5.4	5.52	5.28	5.47			###	###	###
2008-Jun-13 Fri	5.2	5.4	###	5.4			89.3	89.3	0.4
2008-Jun-12 Thu	###	5.4	###	###			###	###	0.0
2008-Jun-11 Wed	###	###	###	###	563,051	0	###	###	0.0
2008-Jun-10 Tue	5.46	5.46	5.25	###	431,747	###	###	###	0.0
2008-Jun-06 Fri	5.56	###	5.46	5.55			38.1	38.1	###
2008-Jun-05 Thu	5.4	###	###	###	532,347	0	###	###	0.0
2008-Jun-04 Wed	###	5.45	###	5.45			###	###	###
2008-Jun-03 Tue	5.5	5.52	###	5.5			###	###	0.4
2008-Jun-02 Mon	###	###	5.45	5.54	88,676	241,642	34.3	34.3	0.4
2008-May-30 Fri	5.48	###	5.42	###	386,775	###	###	###	0.0
2008-May-29 Thu	###	5.53	5.28	5.5	466,154	###	###	###	0.4
2008-May-28 Wed	###	###	###	5.5			###	###	0.4
2008-May-27 Tue	###	###	5.22	###	208,459	544,077	###	###	0.0
2008-May-26 Mon	###	###	###	5.4			###	###	0.4
2008-May-23 Fri	###	###	5.47	###	141,158	###	76.1	76.1	0.0
2008-May-22 Thu	5.51	###	5.5	###			###	###	0.0
2008-May-21 Wed	###	###	5.44	###			###	###	0.0
2008-May-20 Tue	5.4	###	###	###			###	###	0.0
2008-May-19 Mon	5.51	5.55	5.47	5.49			###	###	0.4
2008-May-16 Fri	###	5.55	5.29	5.49			###	###	0.4
2008-May-15 Thu	5.27	5.42	5.21	5.4			###	###	0.4
2008-May-14 Wed	5.25	5.29	5	5.29	345,177	###	###	###	0.4
2008-May-13 Tue	###	###	5.28	###	228,020	601,972	31.5	31.5	0.0
2008-May-12 Mon	5.4	5.5	###	###			###	###	0.0
2008-May-09 Fri	###	5.53	###	5.43	598,824	1,655,748	79.7	79.7	0.4
2008-May-08 Thu	###	###	###	###			77.4	77.4	0.0
2008-May-07 Wed	###	###	###	5.2	625,476	0	###	###	###
2008-May-06 Tue	###	###	###	5			20.7	20.7	0.4
2008-May-05 Mon	5.22	5.41	###	###	404,184	###	###	###	0.0
2008-May-02 Fri	4.77	5.25	4.71	5.2	447,120	2,226,657	###	###	###
2008-May-01 Thu	###	4.81	###	4.77	355,277	854,441	81.9	81.9	###
2008-Apr-30 Wed	###	4.7	4.2	###	471,841	###	###	###	0.0
2008-Apr-29 Tue	###	###	###	###			75.5	75.5	0.0
2008-Apr-28 Mon	###	###	###	###	386,645	0	###	###	0.0
2008-Apr-24 Thu	###	4.4	###	###			###	###	0.0
2008-Apr-23 Wed	4.22	4.25	###	4.2			29.2	29.2	###
2008-Apr-22 Tue	###	###	4.29	###	109,725	###	75.2	75.2	0.0
2008-Apr-21 Mon	###	###	###	###	151,982	0	###	###	0.0
2008-Apr-18 Fri	###	###	3.88	###	147,755	286,644	92.3	92.3	0.0
2008-Apr-17 Thu	###	###	3.86	3.89			36.4	36.4	0.3
2008-Apr-16 Wed	3.82	###	3.74	3.8	152,144	###	27.4	27.4	###
2008-Apr-15 Tue	3.8	3.84	###	3.75			20.7	20.7	0.3
2008-Apr-14 Mon	3.88	###	3.78	3.8			###	###	###
2008-Apr-11 Fri	###	4	###	###	105,878	211,756	###	###	0.0
2008-Apr-10 Thu	###	###	4	###			20.3	20.3	0.0
2008-Apr-09 Wed	###	###	###	###			###	###	0.0
2008-Apr-08 Tue	###	###	###	###	62,629	0	###	###	0.0
2008-Apr-07 Mon	###	4.2	###	###	125,853	###	###	###	0.0
2008-Apr-04 Fri	###	###	###	###	124,188	0	###	###	0.0
2008-Apr-03 Thu	4.22	###	###	###			12.7	12.7	0.0
2008-Apr-02 Wed	###	###	3.85	###	253,248	###	###	###	0.0
2008-Apr-01 Tue	4.25	4.29	###	###	317,450	###	###	###	0.0
2008-Mar-31 Mon	4.44	4.48	###	4.4			###	###	0.3
2008-Mar-28 Fri	4.48	4.48	4.23	4.45	145,573	633,970	29.3	29.3	0.3
2008-Mar-27 Thu	4.45	4.5	4.4	4.48			66.6	66.6	###
2008-Mar-26 Wed	4.2	4.44	4.2	4.44			###	###	0.3
2008-Mar-25 Tue	4.29	4.29	###	4.29	93,888	201,389	66.6	66.6	###
2008-Mar-20 Thu	###	###	###	###	144,624	0	###	###	0.0
2008-Mar-19 Wed	4.5	4.5	4.25	###			15.4	15.4	0.0
2008-Mar-18 Tue	4	4.2	###	4.2			###	###	###
2008-Mar-17 Mon	###	4	3.87	4			###	###	0.3
2008-Mar-14 Fri	3.72	###	3.72	3.88			###	###	0.3
2008-Mar-13 Thu	###	###	3.57	###			77.5	77.5	0.0
2008-Mar-12 Wed	3.55	###	3.5	3.57	175,872	307,776	74.3	74.3	0.3
2008-Mar-11 Tue	###	###	###	3.53			28.4	28.4	0.3
2008-Mar-10 Mon	3.84	3.84	3.57	###	255,426	946,353	###	###	0.0
2008-Mar-07 Fri	3.78	3.84	3.71	3.76			42.7	42.7	0.3
2008-Mar-06 Thu	3.8	3.81	3.76	3.79			34.0	34.0	###
2008-Mar-05 Wed	3.75	3.84	3.71	3.74	276,085	1,042,220	###	###	0.3
2008-Mar-04 Tue	3.76	3.77	###	3.73			41.8	41.8	###
2008-Mar-03 Mon	3.8	3.85	3.75	3.8			###	###	###
2008-Feb-29 Fri	###	###	3.77	###	400,053	###	###	###	0.0
2008-Feb-28 Thu	###	###	3.78	###	260,686	###	###	###	0.0
2008-Feb-27 Wed	3.85	###	3.83	###			###	###	0.0
2008-Feb-26 Tue	3.74	3.87	3.7	3.85			###	###	0.3
2008-Feb-25 Mon	3.83	3.85	###	###	285,025	548,673	###	###	0.0
2008-Feb-22 Fri	3.89	###	3.79	###			###	###	0.0
2008-Feb-21 Thu	###	###	3.89	###	114,282	222,278	###	###	0.0
2008-Feb-20 Wed	###	###	3.89	###	184,428	###	###	###	0.0
2008-Feb-19 Tue	###	###	3.86	###	260,970	503,672	###	###	0.0
2008-Feb-18 Mon	4	###	###	###	247,186	0	37.0	37.0	0.0
2008-Feb-15 Fri	###	###	###	###			###	###	0.0
2008-Feb-14 Thu	###	###	###	###			71.9	71.9	0.0
2008-Feb-13 Wed	###	###	###	###			###	###	0.0
2008-Feb-12 Tue	###	###	3.89	###			###	###	0.0
2008-Feb-11 Mon	###	###	4	###			###	###	0.0
2008-Feb-08 Fri	###	4	3.8	4			82.4	82.4	0.3
2008-Feb-07 Thu	###	4	3.75	4			72.5	72.5	0.3
2008-Feb-06 Wed	###	###	3.82	3.82			6.9	6.9	0.3
2008-Feb-05 Tue	4.25	###	###	4.27			###	###	###
2008-Feb-04 Mon	4.43	4.43	###	###			18.2	18.2	0.0
2008-Feb-01 Fri	4.5	4.5	4.41	4.49	498,488	###	26.5	26.5	###
2008-Jan-31 Thu	4.52	###	###	###	269,240	0	###	###	0.0
2008-Jan-30 Wed	4.58	4.58	###	4.56	236,174	###	###	###	0.3
2008-Jan-29 Tue	###	###	4.28	###			###	###	0.0
2008-Jan-25 Fri	###	###	###	4.49	264,187	0	###	###	###
2008-Jan-24 Thu	###	###	4.25	4.25			###	###	###
2008-Jan-23 Wed	###	###	4.23	4.27	515,256	###	32.4	32.4	###
2008-Jan-22 Tue	4.51	4.53	###	###			24.0	24.0	0.0
2008-Jan-21 Mon	###	###	4.76	4.77			34.3	34.3	###
2008-Jan-18 Fri	###	###	4.81	###	297,558	715,626	###	###	0.0
2008-Jan-17 Thu	###	5.22	5	###	193,148	986,986	29.2	29.2	0.0
2008-Jan-16 Wed	4.84	5.41	4.82	5.4			###	###	0.4
2008-Jan-15 Tue	###	###	4.85	###			###	###	0.0
2008-Jan-14 Mon	4.85	###	4.85	###			86.7	86.7	0.0
2008-Jan-11 Fri	###	###	4.85	###			13.2	13.2	0.0
2008-Jan-10 Thu	###	###	4.8	###	220,273	528,655	29.4	29.4	0.0
2008-Jan-09 Wed	###	###	###	###			89.2	89.2	0.0
2008-Jan-08 Tue	4.86	###	4.81	###			###	###	0.0
2008-Jan-07 Mon	4.85	###	4.82	###	247,140	###	###	###	0.0
2008-Jan-04 Fri	4.75	###	4.75	4.85			81.9	81.9	###
2008-Jan-03 Thu	###	4.79	###	4.75			83.7	83.7	###
2008-Jan-02 Wed	###	4.73	###	4.71			76.0	76.0	###
2007-Dec-31 Mon	4.54	###	4.54	###	106,286	###	###	###	0.0
2007-Dec-28 Fri	###	4.7	4.52	4.52			15.4	15.4	0.3
2007-Dec-27 Thu	###	###	4.56	###	429,640	979,579	###	###	0.0
2007-Dec-24 Mon	4.55	4.59	4.49	4.59	133,351	###	71.0	71.0	0.3
2007-Dec-21 Fri	4.46	###	4.46	4.55			###	###	0.3
2007-Dec-20 Thu	4.28	4.5	###	4.5	469,155	###	93.3	93.3	###
2007-Dec-19 Wed	###	4.48	4.27	4.28	216,028	945,122	21.6	21.6	0.3
2007-Dec-18 Tue	4.4	4.42	###	###			###	###	0.0
2007-Dec-17 Mon	4.54	4.54	###	4.54	547,849	###	90.1	90.1	0.3
2007-Dec-14 Fri	###	4.73	4.49	4.53			###	###	###
2007-Dec-13 Thu	4.49	4.7	4.44	###	242,180	###	###	###	0.0
2007-Dec-12 Wed	4.5	4.5	4.42	4.43			###	###	###
2007-Dec-11 Tue	4.49	4.5	###	4.48	871,853	###	###	###	###
2007-Dec-10 Mon	###	4.77	###	4.5			13.8	13.8	###
2007-Dec-07 Fri	0	0	0	0	0				0.0
2007-Dec-06 Thu	0	0	0	0	0				0.0
2007-Dec-05 Wed	0	0	0	0	0				0.0
2007-Dec-04 Tue	0	0	0	0	0				0.0
2007-Dec-03 Mon	4.85	###	3.87	###	569,255	###	0.3	0.3	0.0
2007-Nov-30 Fri	###	###	4.8	###	191,053	458,527	###	###	0.0
2007-Nov-29 Thu	###	###	###	###	99,853	0	###	###	0.0
2007-Nov-28 Wed	5	###	###	###			###	###	0.0
2007-Nov-27 Tue	###	###	###	###	153,572	0	79.8	79.8	0.0
2007-Nov-26 Mon	4.89	###	4.85	###			84.3	84.3	0.0
2007-Nov-23 Fri	4.86	###	4.85	###			###	###	0.0
2007-Nov-22 Thu	4.87	###	4.85	4.88	69,970	169,677	###	###	0.3
2007-Nov-21 Wed	###	###	4.85	###	301,579	731,329	80.0	80.0	0.0
2007-Nov-20 Tue	###	5	###	5			75.8	75.8	0.4
2007-Nov-19 Mon	###	###	###	###	171,677	0	67.2	67.2	0.0
2007-Nov-16 Fri	###	###	4.86	###	157,579	###	###	###	0.0
2007-Nov-15 Thu	###	###	4.85	###			###	###	0.0
2007-Nov-14 Wed	5.25	###	###	###	442,027	0	###	###	0.0
2007-Nov-13 Tue	###	###	4.84	###	366,221	886,254	###	###	0.0
2007-Nov-12 Mon	5.2	5.2	###	###			23.0	23.0	0.0
2007-Nov-09 Fri	###	5.26	###	###			66.8	66.8	0.0
2007-Nov-08 Thu	5.23	5.27	###	###	537,845	1,417,221	25.9	25.9	0.0
2007-Nov-07 Wed	###	5.25	###	5.25	486,382	1,276,752	87.5	87.5	0.4
2007-Nov-06 Tue	###	###	###	###			10.9	10.9	0.0
2007-Nov-05 Mon	###	###	###	5.25			93.5	93.5	0.4
2007-Nov-02 Fri	5.25	###	4.72	###	801,447	###	###	###	0.0
2007-Nov-01 Thu	5.4	5.5	###	5.4	384,923	###	58.6	58.6	0.4
2007-Oct-31 Wed	5.26	5.42	5.26	###			###	###	0.0
2007-Oct-30 Tue	5.5	5.51	5.28	###	395,046	2,131,273	12.0	12.0	0.0
2007-Oct-29 Mon	5.28	5.49	5.27	5.45			87.9	87.9	###
2007-Oct-26 Fri	###	5.23	###	###			70.9	70.9	0.0
2007-Oct-25 Thu	5.28	5.28	###	###	282,472	745,726	###	###	0.0
2007-Oct-24 Wed	5.22	###	###	###	457,352	0	###	###	0.0
2007-Oct-23 Tue	###	###	5.24	5.24			###	###	0.4
2007-Oct-22 Mon	###	5.42	###	5.41	293,176	###	70.8	70.8	###
2007-Oct-19 Fri	5.41	5.55	5.41	5.53	209,175	1,146,279	82.3	82.3	###
2007-Oct-18 Thu	5.48	5.51	###	###	251,540	###	###	###	0.0
2007-Oct-17 Wed	5.55	5.59	5.42	5.47	229,677	1,264,371	###	###	###
2007-Oct-16 Tue	###	###	5.54	###	411,352	1,139,445	###	###	0.0
2007-Oct-15 Mon	###	5.74	###	5.7	281,588	808,157	73.7	73.7	0.4
2007-Oct-12 Fri	5.55	###	5.53	###			###	###	0.0
2007-Oct-11 Thu	5.52	###	5.52	5.54			63.1	63.1	0.4
2007-Oct-10 Wed	5.5	###	5.47	5.55			###	###	###
2007-Oct-09 Tue	###	5.57	###	5.45	378,577	###	78.2	78.2	###
2007-Oct-08 Mon	5.58	###	###	5.43	430,924	0	13.9	13.9	0.4
2007-Oct-05 Fri	5.52	###	5.5	5.5			28.3	28.3	0.4
2007-Oct-04 Thu	###	5.58	5.29	5.49	635,988	###	91.7	91.7	0.4
2007-Oct-03 Wed	###	###	5.22	###			###	###	0.0
2007-Oct-02 Tue	###	5.46	###	5.42			###	###	0.4
2007-Oct-01 Mon	###	5.48	###	###			28.4	28.4	0.0
2007-Sep-28 Fri	###	5.4	5.28	###			###	###	0.0
2007-Sep-27 Thu	###	###	5.2	###			63.7	63.7	0.0
2007-Sep-26 Wed	5.27	5.27	###	###	386,750	1,019,086	###	###	0.0
2007-Sep-25 Tue	5.4	5.4	###	5.25	563,049	###	###	###	0.4
2007-Sep-24 Mon	###	5.5	###	5.4			64.5	64.5	0.4
2007-Sep-21 Fri	5.22	###	5.2	###	583,443	1,516,951	###	###	0.0
2007-Sep-20 Thu	###	###	###	5.25			###	###	0.4
2007-Sep-19 Wed	5.5	5.5	5.21	###			9.7	9.7	0.0
2007-Sep-18 Tue	###	###	###	###	699,825	0	###	###	0.0
2007-Sep-17 Mon	4.89	5.23	4.89	###	418,589	###	93.7	93.7	0.0
2007-Sep-14 Fri	4.82	4.89	4.81	4.89	233,520	1,132,572	###	###	###
2007-Sep-13 Thu	###	###	4.8	4.84	337,252	###	16.3	16.3	0.3
2007-Sep-12 Wed	4.81	###	4.81	###			###	###	0.0
2007-Sep-11 Tue	4.72	4.72	###	4.71	545,175	###	###	###	###
2007-Sep-10 Mon	4.73	4.73	###	###	260,927	###	24.4	24.4	0.0
2007-Sep-07 Fri	###	4.74	4.58	###	1,064,357	###	73.7	73.7	0.0
2007-Sep-06 Thu	4.56	###	4.52	4.54			31.8	31.8	0.3
2007-Sep-05 Wed	###	###	4.58	###	671,758	1,538,325	###	###	0.0
2007-Sep-04 Tue	4.7	4.73	4.56	4.58	156,686	###	16.4	16.4	0.3
2007-Sep-03 Mon	###	4.86	###	4.7	623,849	1,515,953	###	###	0.3
2007-Aug-31 Fri	4.5	###	4.43	###			###	###	0.0
2007-Aug-30 Thu	4.46	4.54	4.43	4.5	436,223	###	75.3	75.3	###
2007-Aug-29 Wed	###	4.44	4.29	###			66.6	66.6	0.0
2007-Aug-28 Tue	4.75	4.8	4.5	4.5	338,358	###	###	###	###
2007-Aug-27 Mon	4.7	4.89	###	4.8	369,077	###	79.1	79.1	0.3
2007-Aug-24 Fri	###	4.71	4.58	4.71			###	###	###
2007-Aug-23 Thu	4.76	4.88	###	###	513,344	1,252,559	17.7	17.7	0.0
2007-Aug-22 Wed	4.81	4.81	4.59	4.75	418,648	1,967,645	28.3	28.3	###
2007-Aug-21 Tue	###	###	4.47	###	427,020	954,389	93.0	93.0	0.0
2007-Aug-20 Mon	4.85	4.85	###	4.73	352,178	###	###	###	0.3
2007-Aug-17 Fri	4.55	4.71	4.29	4.71			###	###	###
2007-Aug-16 Thu	4.57	###	###	###			86.1	86.1	0.0
2007-Aug-15 Wed	4.85	4.85	###	###	621,183	###	###	###	0.0
2007-Aug-14 Tue	###	###	4.88	5			47.8	47.8	0.4
2007-Aug-13 Mon	###	###	###	###	745,155	0	###	###	0.0
2007-Aug-10 Fri	###	5.2	###	###	861,843	###	26.6	26.6	0.0
2007-Aug-09 Thu	###	5.51	###	5.45			95.6	95.6	###
2007-Aug-08 Wed	4.76	###	4.76	###	637,422	###	###	###	0.0
2007-Aug-07 Tue	4.75	4.75	###	4.75	275,657	654,685	###	###	###
2007-Aug-06 Mon	4.7	4.7	4.55	###	325,785	1,506,755	###	###	0.0
2007-Aug-03 Fri	4.82	4.89	4.76	4.8	385,658	###	38.7	38.7	0.3
2007-Aug-02 Thu	###	###	###	4.75			8.5	8.5	###
2007-Aug-01 Wed	###	###	4.85	4.88			###	###	0.3
2007-Jul-31 Tue	4.71	###	4.71	###			93.2	93.2	0.0
2007-Jul-30 Mon	###	4.79	###	4.75			77.6	77.6	###
2007-Jul-27 Fri	###	###	###	4.7	1,031,673	0	###	###	0.3
2007-Jul-26 Thu	###	5.22	###	###	309,544	###	###	###	0.0
2007-Jul-25 Wed	###	###	5	###	238,256	595,640	87.7	87.7	0.0
2007-Jul-24 Tue	###	###	###	###			12.7	12.7	0.0
2007-Jul-23 Mon	###	###	5.29	###	265,544	###	###	###	0.0
2007-Jul-20 Fri	###	###	###	###			###	###	0.0
2007-Jul-19 Thu	###	###	###	###			63.5	63.5	0.0
2007-Jul-18 Wed	###	###	###	###			34.7	34.7	0.0
2007-Jul-17 Tue	5.44	5.44	###	###	138,981	378,028	###	###	0.0
2007-Jul-16 Mon	5.46	5.49	###	5.45			###	###	###
2007-Jul-13 Fri	5.48	5.48	###	5.44	166,889	457,275	31.7	31.7	0.4
2007-Jul-12 Thu	5.44	5.48	###	###	196,974	###	###	###	0.0
2007-Jul-11 Wed	###	5.44	###	5.44			###	###	0.4
2007-Jul-10 Tue	5.44	5.44	###	###			###	###	0.0
2007-Jul-09 Mon	5.57	5.57	###	5.48	501,289	1,396,089	###	###	###
2007-Jul-06 Fri	5.58	5.58	5.5	5.58			###	###	0.4
2007-Jul-05 Thu	###	###	5.53	5.58			29.9	29.9	0.4
2007-Jul-04 Wed	5.7	5.7	5.57	5.59	313,844	###	22.9	22.9	###
2007-Jul-03 Tue	5.5	5.7	5.49	5.7	571,126	3,195,449	###	###	0.4
2007-Jul-02 Mon	5.54	5.55	5.45	5.51			###	###	###
2007-Jun-29 Fri	5.5	5.57	5.42	5.55	307,851	1,691,641	###	###	###
2007-Jun-28 Thu	5.4	###	5.4	###			###	###	0.0
2007-Jun-27 Wed	5.47	5.48	###	5.4			41.4	41.4	0.4
2007-Jun-26 Tue	5.52	5.55	5.46	5.5	272,749	1,501,483	44.5	44.5	0.4
2007-Jun-25 Mon	5.42	5.7	###	5.58			88.7	88.7	0.4
2007-Jun-22 Fri	5.55	5.55	###	5.48	921,886	###	24.1	24.1	###
2007-Jun-21 Thu	5.58	###	5.55	###			67.6	67.6	0.0
2007-Jun-20 Wed	###	5.79	5.52	5.71			77.3	77.3	0.4
2007-Jun-19 Tue	5.51	###	5.41	5.59			81.2	81.2	###
2007-Jun-18 Mon	5.76	5.82	###	###	1,017,050	###	18.2	18.2	0.0
2007-Jun-15 Fri	5.54	###	5.51	5.72			###	###	0.4
2007-Jun-14 Thu	5.29	5.54	5.28	###			81.7	81.7	0.0
2007-Jun-13 Wed	###	5.45	5.26	###	360,429	###	###	###	0.0
2007-Jun-12 Tue	###	###	###	5.29			86.0	86.0	0.4
2007-Jun-08 Fri	###	5.2	###	###	720,481	1,873,250	81.6	81.6	0.0
2007-Jun-07 Thu	5.29	###	###	5.22			20.6	20.6	0.4
2007-Jun-06 Wed	###	###	###	###			###	###	0.0
2007-Jun-05 Tue	###	5.4	###	###			###	###	0.0
2007-Jun-04 Mon	###	5.45	###	5.4			###	###	0.4
2007-Jun-01 Fri	###	5.4	5.26	###			###	###	0.0
2007-May-31 Thu	5.48	5.49	###	5.4			###	###	0.4
2007-May-30 Wed	5.51	5.56	5.5	5.51	137,470	###	###	###	###
2007-May-29 Tue	5.5	5.53	5.48	5.53			###	###	###
2007-May-28 Mon	5.53	5.58	5.49	5.5			39.7	39.7	0.4
2007-May-25 Fri	5.51	###	5.5	###	178,057	489,656	85.1	85.1	0.0
2007-May-24 Thu	5.55	###	5.51	5.55			73.2	73.2	###
2007-May-23 Wed	###	###	5.57	5.57	165,572	###	###	###	0.4
2007-May-22 Tue	###	###	5.58	###	177,586	###	70.0	70.0	0.0
2007-May-21 Mon	5.58	5.7	5.58	###			81.9	81.9	0.0
2007-May-18 Fri	5.55	5.7	5.52	5.7	300,651	1,686,652	89.0	89.0	0.4
2007-May-17 Thu	5.59	###	5.53	5.56			29.5	29.5	0.4
2007-May-16 Wed	5.57	###	5.5	###			80.2	80.2	0.0
2007-May-15 Tue	###	###	5.5	5.55	231,773	637,375	27.9	27.9	###
2007-May-14 Mon	5.7	5.74	###	###			###	###	0.0
2007-May-11 Fri	###	5.74	###	5.72			82.4	82.4	0.4
2007-May-10 Thu	5.74	5.75	###	5.73	291,343	###	###	###	###
2007-May-09 Wed	###	5.75	5.49	5.75			76.1	76.1	###
2007-May-08 Tue	5.46	5.7	5.46	###	617,450	3,445,371	###	###	0.0
2007-May-07 Mon	5.45	5.49	5.44	5.46	154,559	###	###	###	###
2007-May-04 Fri	5.44	5.49	###	5.47	382,979	1,051,277	###	###	###
2007-May-03 Thu	5.48	5.5	5.4	5.44	247,983	###	###	###	0.4
2007-May-02 Wed	###	5.55	###	5.5			###	###	0.4
2007-May-01 Tue	5.54	5.56	###	###	304,050	845,258	###	###	0.0
2007-Apr-30 Mon	5.52	###	5.52	5.56	412,248	###	71.0	71.0	0.4
2007-Apr-27 Fri	###	###	5.52	5.55			32.4	32.4	###
2007-Apr-26 Thu	5.75	5.79	###	###	178,785	517,582	###	###	0.0
2007-Apr-24 Tue	5.84	5.85	5.59	5.75			24.2	24.2	###
2007-Apr-23 Mon	5.75	###	5.75	###			###	###	0.0
2007-Apr-20 Fri	###	5.75	5.55	5.75	347,286	###	###	###	###
2007-Apr-19 Thu	###	###	5.5	5.5	346,046	951,626	28.2	28.2	0.4
2007-Apr-18 Wed	5.5	5.72	5.5	###	568,321	3,188,280	###	###	0.0
2007-Apr-17 Tue	5.56	###	5.43	5.47	619,221	1,681,185	###	###	###
2007-Apr-16 Mon	5.77	5.78	5.56	###			18.6	18.6	0.0
2007-Apr-13 Fri	5.55	###	5.55	###	2,118,985	5,880,183	80.5	80.5	0.0
2007-Apr-12 Thu	###	###	###	###	1,472,321	0	###	###	0.0
2007-Apr-11 Wed	4.79	4.8	###	4.7	174,681	###	20.8	20.8	0.3
2007-Apr-10 Tue	4.8	4.89	4.74	4.8	382,859	###	###	###	0.3
2007-Apr-05 Thu	4.72	4.8	4.7	4.8	739,143	3,510,929	81.7	81.7	0.3
2007-Apr-04 Wed	###	4.72	###	4.7			70.5	70.5	0.3
2007-Apr-03 Tue	4.57	4.72	4.57	4.71	275,544	###	###	###	###
2007-Apr-02 Mon	4.72	4.73	4.57	4.57			14.1	14.1	###
2007-Mar-30 Fri	4.73	4.76	4.71	4.75	148,140	701,442	###	###	###
2007-Mar-29 Thu	4.75	4.77	###	4.77	229,986	###	65.6	65.6	###
2007-Mar-28 Wed	4.79	4.81	4.71	4.78			###	###	###
2007-Mar-27 Tue	###	###	4.88	4.89	166,541	###	###	###	###
2007-Mar-26 Mon	###	###	4.87	###	1,049,581	2,555,729	###	###	0.0
2007-Mar-23 Fri	###	###	4.88	###	209,780	###	72.6	72.6	0.0
2007-Mar-22 Thu	4.8	###	4.8	4.89	466,644	1,119,945	82.2	82.2	###
2007-Mar-21 Wed	###	4.82	###	4.8	513,874	###	###	###	0.3
2007-Mar-20 Tue	###	4.7	###	###			###	###	0.0
2007-Mar-19 Mon	4.7	4.74	###	###	314,728	###	###	###	0.0
2007-Mar-16 Fri	###	4.7	4.57	###	564,747	###	72.6	72.6	0.0
2007-Mar-15 Thu	###	###	4.47	4.58			28.1	28.1	0.3
2007-Mar-14 Wed	###	4.51	###	4.42	852,283	###	96.7	96.7	0.3
2007-Mar-13 Tue	4.59	4.59	###	###			###	###	0.0
2007-Mar-12 Mon	###	4.75	###	###			97.5	97.5	0.0
2007-Mar-09 Fri	4.28	###	###	4.28			###	###	0.3
2007-Mar-08 Thu	###	###	###	###			###	###	0.0
2007-Mar-07 Wed	###	###	3.79	###			###	###	0.0
2007-Mar-06 Tue	###	3.81	3.56	3.79			###	###	###
2007-Mar-05 Mon	###	###	3.57	###	411,040	###	###	###	0.0
2007-Mar-02 Fri	###	3.77	###	3.73			###	###	###
2007-Mar-01 Thu	###	3.76	###	3.72			77.7	77.7	0.3
2007-Feb-28 Wed	3.7	3.74	###	###	453,429	###	###	###	0.0
2007-Feb-27 Tue	###	###	3.8	3.86			###	###	0.3
2007-Feb-26 Mon	3.86	4	3.86	###			###	###	0.0
2007-Feb-23 Fri	###	###	3.79	3.84			###	###	0.3
2007-Feb-22 Thu	###	4	###	###	464,356	###	###	###	0.0
2007-Feb-21 Wed	3.87	###	3.77	###	504,658	951,280	78.1	78.1	0.0
2007-Feb-20 Tue	###	###	3.8	###	304,647	578,829	39.4	39.4	0.0
2007-Feb-19 Mon	3.85	###	3.75	###			###	###	0.0
2007-Feb-16 Fri	###	###	###	###			29.4	29.4	0.0
2007-Feb-15 Thu	###	###	###	###	438,570	0	###	###	0.0
2007-Feb-14 Wed	###	###	###	###			###	###	0.0
2007-Feb-13 Tue	3.88	###	3.83	###	386,174	739,523	74.7	74.7	0.0
2007-Feb-12 Mon	3.86	###	3.82	3.82			###	###	0.3
2007-Feb-09 Fri	3.81	3.82	3.75	3.78			25.3	25.3	0.3
2007-Feb-08 Thu	3.72	3.8	3.72	3.76	115,688	434,986	76.2	76.2	0.3
2007-Feb-07 Wed	3.82	3.89	3.82	3.82	631,525	2,434,528	71.3	71.3	0.3
2007-Feb-06 Tue	3.81	3.81	3.76	3.78			32.5	32.5	0.3
2007-Feb-05 Mon	3.83	3.83	3.73	3.76	351,373	1,328,189	###	###	0.3
2007-Feb-02 Fri	3.81	###	3.76	###	534,743	###	85.8	85.8	0.0
2007-Feb-01 Thu	3.8	3.81	3.74	3.75	390,983	###	27.4	27.4	0.3
2007-Jan-31 Wed	3.8	3.84	###	3.7	451,489	866,858	15.9	15.9	0.3
2007-Jan-30 Tue	3.49	###	3.49	###			98.7	98.7	0.0
2007-Jan-29 Mon	3.58	3.58	3.47	3.49			###	###	###
2007-Jan-25 Thu	3.73	3.77	###	###			10.3	10.3	0.0
2007-Jan-24 Wed	3.77	3.78	###	###			16.6	16.6	0.0
2007-Jan-23 Tue	3.75	3.82	###	###			###	###	0.0
2007-Jan-22 Mon	###	###	3.71	3.72	1,386,146	###	###	###	0.3
2007-Jan-19 Fri	###	###	3.83	3.84			9.9	9.9	0.3
2007-Jan-18 Thu	###	###	###	###	127,129	0	###	###	0.0
2007-Jan-17 Wed	###	###	###	###			72.0	72.0	0.0
2007-Jan-16 Tue	4	###	###	###			###	###	0.0
2007-Jan-15 Mon	4	###	###	###			###	###	0.0
2007-Jan-12 Fri	###	###	###	###			78.3	78.3	0.0
2007-Jan-11 Thu	3.83	###	3.83	3.89	538,880	1,031,955	79.8	79.8	0.3
2007-Jan-10 Wed	###	###	3.8	3.82			###	###	0.3
2007-Jan-09 Tue	###	###	###	###	476,742	0	6.7	6.7	0.0
2007-Jan-08 Mon	4.24	4.24	###	###			###	###	0.0
2007-Jan-05 Fri	4.21	4.29	4.2	4.27	375,323	1,593,246	80.8	80.8	###
2007-Jan-04 Thu	###	###	###	###			8.6	8.6	0.0
2007-Jan-03 Wed	###	4.43	###	###			79.7	79.7	0.0
2007-Jan-02 Tue	4.24	###	4.21	4.27	216,355	455,427	71.7	71.7	###
2006-Dec-29 Fri	###	4.25	###	4.2			63.4	63.4	###
2006-Dec-28 Thu	###	###	###	###			20.7	20.7	0.0
2006-Dec-27 Wed	###	4.2	###	###	170,955	###	###	###	0.0
2006-Dec-22 Fri	###	###	###	###			###	###	0.0
2006-Dec-21 Thu	###	###	###	###	773,154	0	###	###	0.0
2006-Dec-20 Wed	###	###	###	###			###	###	0.0
2006-Dec-19 Tue	###	###	###	###	233,076	0	31.9	31.9	0.0
2006-Dec-18 Mon	###	###	###	###			77.6	77.6	0.0
2006-Dec-15 Fri	###	###	###	###			###	###	0.0