(LEP) ALE PROPERTY GROUP Daily Prices Page 6

New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

_{Currently Sun 26-Mar-15 07:19:20 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

(LEP) ALE PROPERTY GROUP Daily Prices Page 6...

TOC Company Info for LEP Limits

Company Details for (LEP) ALE PROPERTY GROUP

Listing Code	LEP
Listing Name	ALE PROPERTY GROUP
GICS Sector	Real Estate
ISIN Name	ALE PROPERTY GROUP
ISIN Security	ORDINARY/UNITS FULLY PAID STAPLED SECURITIES
ISIN Code	AU000000LEP0

Maximum Price date available .. Friday 13th March 2026
Latest price with VOLUME for LEP .. Wednesday 8th December 2021

LEP 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	###	22	0.0
MAX	5.825	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for LEP Bottom

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

End of day Prices (full format),

600 Days for (LEP) ALE PROPERTY GROUP

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2009-Nov-12 Thu	2.23	2.25	###	2.2			###	###	0.2
2009-Nov-11 Wed	2.21	2.23	###	2.21			68.9	68.9	0.2
2009-Nov-10 Tue	###	2.2	###	###			70.3	70.3	0.0
2009-Nov-09 Mon	###	###	###	###	114,986	0	60.0	60.0	0.0
2009-Nov-06 Fri	###	###	###	###	98,020	0	63.1	63.1	0.0
2009-Nov-05 Thu	###	###	###	###	71,621	0	77.0	77.0	0.0
2009-Nov-04 Wed	###	2.2	###	###			73.1	73.1	0.0
2009-Nov-03 Tue	###	2.2	###	###	42,955	47,250	###	###	0.0
2009-Nov-02 Mon	###	###	###	###	536,945	0	67.3	67.3	0.0
2009-Oct-30 Fri	2.2	2.21	###	###			29.2	29.2	0.0
2009-Oct-29 Thu	2.21	2.22	###	###			49.7	49.7	0.0
2009-Oct-28 Wed	2.22	2.25	2.2	2.2	56,083	124,784	###	###	0.2
2009-Oct-27 Tue	2.23	2.23	2.2	2.22			###	###	0.2
2009-Oct-26 Mon	2.27	2.27	2.23	2.25	64,088	###	###	###	###
2009-Oct-23 Fri	###	2.27	###	2.27	329,170	###	89.6	89.6	0.2
2009-Oct-22 Thu	###	###	###	###	97,023	0	###	###	0.0
2009-Oct-21 Wed	2.2	2.2	###	2.2			67.4	67.4	0.2
2009-Oct-20 Tue	###	2.23	###	2.22	312,383	###	###	###	0.2
2009-Oct-19 Mon	2.2	2.2	###	###	177,085	###	###	###	0.0
2009-Oct-16 Fri	2.2	2.21	###	2.2			###	###	0.2
2009-Oct-15 Thu	###	2.2	###	2.2	723,054	795,359	###	###	0.2
2009-Oct-14 Wed	###	###	###	###			###	###	0.0
2009-Oct-13 Tue	###	###	###	###			###	###	0.0
2009-Oct-12 Mon	###	2.2	###	###	285,071	313,578	###	###	0.0
2009-Oct-09 Fri	###	2.2	###	###	283,256	311,581	###	###	0.0
2009-Oct-08 Thu	###	###	###	###	46,289	0	###	###	0.0
2009-Oct-07 Wed	###	2.2	###	2.2	172,749	190,023	84.7	84.7	0.2
2009-Oct-06 Tue	###	###	###	###			###	###	0.0
2009-Oct-05 Mon	###	###	###	###			72.9	72.9	0.0
2009-Oct-02 Fri	###	###	###	###	98,723	0	###	###	0.0
2009-Oct-01 Thu	###	###	###	###			###	###	0.0
2009-Sep-30 Wed	###	###	###	###			25.5	25.5	0.0
2009-Sep-29 Tue	###	###	###	###	388,227	0	88.2	88.2	0.0
2009-Sep-28 Mon	###	###	###	###			###	###	0.0
2009-Sep-25 Fri	###	###	###	###			###	###	0.0
2009-Sep-24 Thu	###	###	###	###	2,391,053	0	###	###	0.0
2009-Sep-23 Wed	###	###	###	###	209,543	0	###	###	0.0
2009-Sep-22 Tue	###	###	###	###			###	###	0.0
2009-Sep-21 Mon	###	###	###	###			77.6	77.6	0.0
2009-Sep-18 Fri	###	###	###	###			###	###	0.0
2009-Sep-17 Thu	###	###	2	###			###	###	0.0
2009-Sep-16 Wed	2	###	2	2	255,043	255,043	###	###	0.1
2009-Sep-15 Tue	###	###	2	2			###	###	0.1
2009-Sep-14 Mon	2	###	###	###			###	###	0.0
2009-Sep-11 Fri	###	###	###	1.985			76.7	76.7	###
2009-Sep-10 Thu	###	###	###	###			###	###	0.0
2009-Sep-09 Wed	###	2	1.955	###	287,248	###	71.1	71.1	0.0
2009-Sep-08 Tue	1.955	###	###	###			65.0	65.0	0.0
2009-Sep-07 Mon	2	2	###	###			18.6	18.6	0.0
2009-Sep-04 Fri	2	###	###	###	330,921	0	31.4	31.4	0.0
2009-Sep-03 Thu	###	###	###	###	481,473	0	14.8	14.8	0.0
2009-Sep-02 Wed	1.975	1.975	###	1.955	431,684	426,287	###	###	###
2009-Sep-01 Tue	###	###	###	###	515,955	0	###	###	0.0
2009-Aug-31 Mon	###	###	###	2	238,389	0	76.5	76.5	0.1
2009-Aug-28 Fri	###	###	2	2			###	###	0.1
2009-Aug-27 Thu	###	###	###	###			70.1	70.1	0.0
2009-Aug-26 Wed	###	###	###	###	424,927	0	###	###	0.0
2009-Aug-25 Tue	###	###	###	###			33.7	33.7	0.0
2009-Aug-24 Mon	###	###	2	###			71.4	71.4	0.0
2009-Aug-21 Fri	###	###	###	###	318,240	0	38.7	38.7	0.0
2009-Aug-20 Thu	###	###	###	###			73.6	73.6	0.0
2009-Aug-19 Wed	###	###	###	###	201,384	0	###	###	0.0
2009-Aug-18 Tue	1.975	###	###	###	477,748	0	87.1	87.1	0.0
2009-Aug-17 Mon	###	###	###	2			14.1	14.1	0.1
2009-Aug-14 Fri	###	###	###	###			22.9	22.9	0.0
2009-Aug-13 Thu	###	###	###	###			###	###	0.0
2009-Aug-12 Wed	###	###	###	###	385,525	0	22.3	22.3	0.0
2009-Aug-11 Tue	2.23	2.24	###	2.23			###	###	###
2009-Aug-10 Mon	2.25	###	2	2.24			35.1	35.1	###
2009-Aug-07 Fri	###	###	###	###	0				0.0
2009-Aug-06 Thu	###	###	###	###	0				0.0
2009-Aug-05 Wed	###	###	###	###	0				0.0
2009-Aug-04 Tue	2.55	###	2.55	###			85.6	85.6	0.0
2009-Aug-03 Mon	2.55	2.55	2.51	2.51			###	###	###
2009-Jul-31 Fri	2.58	2.75	2.5	2.57	46,479	###	###	###	###
2009-Jul-30 Thu	2.55	2.58	2.53	2.58	21,122	###	###	###	0.2
2009-Jul-29 Wed	2.53	2.53	2.5	2.5	29,451	###	24.8	24.8	0.2
2009-Jul-28 Tue	2.5	###	2.5	###	61,570	###	###	###	0.0
2009-Jul-27 Mon	2.45	2.5	2.45	2.49			79.0	79.0	0.2
2009-Jul-24 Fri	2.4	2.45	2.4	2.45	66,326	160,840	81.0	81.0	0.2
2009-Jul-23 Thu	###	2.4	###	2.4	73,228	87,873	###	###	###
2009-Jul-22 Wed	###	###	###	###	33,727	0	###	###	0.0
2009-Jul-21 Tue	###	###	###	###			###	###	0.0
2009-Jul-20 Mon	###	###	###	###	48,744	0	28.1	28.1	0.0
2009-Jul-17 Fri	###	2.42	###	###			81.5	81.5	0.0
2009-Jul-16 Thu	###	###	2.26	###			71.4	71.4	0.0
2009-Jul-15 Wed	###	2.4	2.27	2.27	87,186	203,579	###	###	0.2
2009-Jul-14 Tue	###	###	###	###			64.7	64.7	0.0
2009-Jul-13 Mon	2.29	###	2.29	###	1,308,629	1,498,380	83.0	83.0	0.0
2009-Jul-10 Fri	2.28	2.29	2.28	2.29			###	###	###
2009-Jul-09 Thu	2.25	###	2.25	2.28			76.8	76.8	0.2
2009-Jul-08 Wed	2.23	2.27	2.23	2.25			###	###	###
2009-Jul-07 Tue	2.23	2.23	2.23	2.23			77.9	77.9	###
2009-Jul-06 Mon	2.2	2.22	2.2	2.2	78,650	###	###	###	0.2
2009-Jul-03 Fri	2.22	2.22	2.2	2.2			###	###	0.2
2009-Jul-02 Thu	2.21	2.28	2.21	2.28	7,674	17,228	###	###	0.2
2009-Jul-01 Wed	2.2	2.2	2.2	2.2			71.7	71.7	0.2
2009-Jun-30 Tue	2.2	2.28	###	2.2			70.2	70.2	0.2
2009-Jun-29 Mon	###	###	2.2	2.2			###	###	0.2
2009-Jun-26 Fri	###	###	###	###			21.5	21.5	0.0
2009-Jun-25 Thu	###	2.44	2.28	2.44			###	###	0.2
2009-Jun-24 Wed	2.28	2.5	2.28	###	37,340	89,242	###	###	0.0
2009-Jun-23 Tue	2.4	2.49	###	2.49			92.5	92.5	0.2
2009-Jun-22 Mon	2.43	2.47	###	###			30.3	30.3	0.0
2009-Jun-19 Fri	###	2.53	###	2.43	93,828	###	88.7	88.7	###
2009-Jun-18 Thu	###	2.41	###	###	43,080	###	78.8	78.8	0.0
2009-Jun-17 Wed	###	###	2.28	###	55,826	63,641	36.2	36.2	0.0
2009-Jun-16 Tue	###	###	###	###	40,158	0	###	###	0.0
2009-Jun-15 Mon	###	###	###	###	6,171	0	74.1	74.1	0.0
2009-Jun-12 Fri	###	###	###	###			###	###	0.0
2009-Jun-11 Thu	###	###	###	###	10,550	0	###	###	0.0
2009-Jun-10 Wed	###	###	###	###	19,480	0	###	###	0.0
2009-Jun-09 Tue	2.28	###	2.28	###	7,077	###	79.9	79.9	0.0
2009-Jun-05 Fri	2.27	2.27	2.27	2.27			69.9	69.9	0.2
2009-Jun-04 Thu	2.47	2.48	2.26	2.26	57,829	137,054	3.2	3.2	###
2009-Jun-03 Wed	2.4	2.47	2.4	2.47			78.7	78.7	###
2009-Jun-02 Tue	2.29	2.45	2.29	2.4	31,253	###	90.3	90.3	###
2009-Jun-01 Mon	2.2	2.26	2.2	2.26			77.1	77.1	###
2009-May-29 Fri	2.24	2.24	2.2	2.2	2,751	###	20.1	20.1	0.2
2009-May-28 Thu	###	2.26	###	2.25			92.9	92.9	###
2009-May-27 Wed	###	###	###	###			###	###	0.0
2009-May-26 Tue	###	###	###	###	16,640	0	###	###	0.0
2009-May-25 Mon	2.25	2.25	###	2.2			###	###	0.2
2009-May-22 Fri	2.26	2.26	2.26	2.26			72.4	72.4	###
2009-May-21 Thu	###	###	2.26	2.26	52,277	59,073	###	###	###
2009-May-20 Wed	2.25	2.25	2.25	2.25			74.2	74.2	###
2009-May-19 Tue	2.25	###	2.23	2.25			###	###	###
2009-May-18 Mon	2.28	###	2.28	2.28			78.3	78.3	0.2
2009-May-15 Fri	2.28	###	2.22	###			84.1	84.1	0.0
2009-May-14 Thu	###	###	2.28	2.28			36.4	36.4	0.2
2009-May-13 Wed	###	###	###	###	300,676	0	33.1	33.1	0.0
2009-May-12 Tue	2.27	###	2.27	###	39,176	###	###	###	0.0
2009-May-11 Mon	###	###	2.25	2.25	41,956	###	20.7	20.7	###
2009-May-08 Fri	###	###	###	###			###	###	0.0
2009-May-07 Thu	###	###	###	###			62.2	62.2	0.0
2009-May-06 Wed	2.25	###	2.25	2.25	77,350	###	###	###	###
2009-May-05 Tue	2.24	2.29	2.22	2.29			77.4	77.4	###
2009-May-04 Mon	2.25	2.25	2.24	2.25			###	###	###
2009-May-01 Fri	2.23	2.27	2.22	2.25			###	###	###
2009-Apr-30 Thu	2.29	2.29	2.28	2.28	32,558	###	###	###	0.2
2009-Apr-29 Wed	2.22	2.22	2.22	2.22			64.1	64.1	0.2
2009-Apr-28 Tue	###	###	2.21	###	8,284	9,153	75.7	75.7	0.0
2009-Apr-27 Mon	###	###	###	###	10,870	0	85.6	85.6	0.0
2009-Apr-24 Fri	###	2.4	###	###	31,852	38,222	25.9	25.9	0.0
2009-Apr-23 Thu	###	###	###	###	4,588	0	###	###	0.0
2009-Apr-22 Wed	2.27	###	2.27	###	15,546	17,644	78.9	78.9	0.0
2009-Apr-21 Tue	2.27	2.29	2.27	2.27	22,986	###	74.0	74.0	0.2
2009-Apr-20 Mon	2.21	###	2.21	2.27			85.7	85.7	0.2
2009-Apr-17 Fri	2.23	2.25	###	2.21			30.5	30.5	0.2
2009-Apr-16 Thu	###	2.23	###	2.23			###	###	###
2009-Apr-15 Wed	###	2.2	###	###	12,348	13,582	24.6	24.6	0.0
2009-Apr-14 Tue	2	###	2	###	1,572,278	1,572,278	###	###	0.0
2009-Apr-09 Thu	###	###	###	###	36,523	0	12.5	12.5	0.0
2009-Apr-08 Wed	###	2	###	###			83.6	83.6	0.0
2009-Apr-07 Tue	###	###	###	###	53,250	0	82.7	82.7	0.0
2009-Apr-06 Mon	1.87	###	1.87	1.89	33,550	###	###	###	###
2009-Apr-03 Fri	1.87	###	1.82	1.87			67.3	67.3	###
2009-Apr-02 Thu	1.82	###	###	1.85			69.4	69.4	0.1
2009-Apr-01 Wed	1.8	1.8	1.8	1.8	21,273	###	70.0	70.0	0.1
2009-Mar-31 Tue	1.84	1.84	1.785	1.8	27,973	###	###	###	0.1
2009-Mar-30 Mon	1.825	1.84	1.82	1.82			35.4	35.4	###
2009-Mar-27 Fri	1.8	1.87	1.8	1.825	37,154	68,177	###	###	###
2009-Mar-26 Thu	###	1.83	###	1.8	46,180	42,254	###	###	0.1
2009-Mar-25 Wed	1.755	1.8	1.75	1.8			78.5	78.5	0.1
2009-Mar-24 Tue	1.78	1.8	1.75	1.75			###	###	0.1
2009-Mar-23 Mon	1.77	1.77	1.75	1.75	71,521	125,876	20.1	20.1	0.1
2009-Mar-20 Fri	1.81	1.81	1.76	1.76			###	###	0.1
2009-Mar-19 Thu	1.82	1.83	1.8	1.8			###	###	0.1
2009-Mar-18 Wed	1.81	1.85	1.8	1.82	54,040	98,623	73.9	73.9	###
2009-Mar-17 Tue	1.85	###	1.81	1.81	80,543	###	15.8	15.8	###
2009-Mar-16 Mon	1.8	1.85	1.8	1.85	79,152	144,452	79.1	79.1	0.1
2009-Mar-13 Fri	1.79	1.8	1.79	1.8	41,258	74,058	61.8	61.8	0.1
2009-Mar-12 Thu	1.73	1.75	1.73	1.75	83,081	###	###	###	0.1
2009-Mar-11 Wed	1.71	1.745	1.7	1.73	82,176	141,548	75.7	75.7	###
2009-Mar-10 Tue	1.775	1.775	1.7	###			###	###	0.0
2009-Mar-09 Mon	1.8	1.8	1.8	1.8			###	###	0.1
2009-Mar-06 Fri	###	1.82	###	1.82			###	###	###
2009-Mar-05 Thu	1.75	1.89	1.75	1.855			92.5	92.5	0.1
2009-Mar-04 Wed	1.71	1.76	1.71	1.75	263,555	###	###	###	0.1
2009-Mar-03 Tue	###	1.7	###	1.7	127,626	108,482	75.8	75.8	###
2009-Mar-02 Mon	###	1.7	###	###	63,377	53,870	###	###	0.0
2009-Feb-27 Fri	###	1.75	###	###	164,223	###	72.2	72.2	0.0
2009-Feb-26 Thu	1.8	1.8	###	###			###	###	0.0
2009-Feb-25 Wed	1.79	1.81	1.79	1.79	154,626	278,326	###	###	0.1
2009-Feb-24 Tue	1.8	1.81	1.76	1.78	105,421	188,176	31.0	31.0	0.1
2009-Feb-23 Mon	1.89	###	1.86	###			80.8	80.8	0.0
2009-Feb-20 Fri	###	###	1.89	1.89			###	###	###
2009-Feb-19 Thu	###	###	###	###			17.3	17.3	0.0
2009-Feb-18 Wed	###	###	###	###	23,847	0	###	###	0.0
2009-Feb-17 Tue	###	###	###	###	26,947	0	28.5	28.5	0.0
2009-Feb-16 Mon	###	###	###	###	25,553	0	###	###	0.0
2009-Feb-13 Fri	###	###	###	###	27,878	0	###	###	0.0
2009-Feb-12 Thu	1.945	###	###	###			###	###	0.0
2009-Feb-11 Wed	###	2	1.955	1.955			19.3	19.3	###
2009-Feb-10 Tue	###	###	2	###			###	###	0.0
2009-Feb-09 Mon	###	###	###	###	43,076	0	###	###	0.0
2009-Feb-06 Fri	###	###	###	###			###	###	0.0
2009-Feb-05 Thu	###	###	###	###	64,578	0	###	###	0.0
2009-Feb-04 Wed	###	###	###	###			###	###	0.0
2009-Feb-03 Tue	###	###	###	###	275,473	0	80.5	80.5	0.0
2009-Feb-02 Mon	###	###	###	###	20,870	0	###	###	0.0
2009-Jan-30 Fri	###	###	###	###	68,481	0	###	###	0.0
2009-Jan-29 Thu	###	###	###	###	72,429	0	###	###	0.0
2009-Jan-28 Wed	###	###	###	###	102,382	0	###	###	0.0
2009-Jan-27 Tue	2	###	2	###			###	###	0.0
2009-Jan-23 Fri	###	###	2	###			###	###	0.0
2009-Jan-22 Thu	###	###	###	###	21,171	0	###	###	0.0
2009-Jan-21 Wed	2	###	2	###			79.6	79.6	0.0
2009-Jan-20 Tue	###	###	2	2			###	###	0.1
2009-Jan-19 Mon	2	###	2	###	30,574	30,574	90.5	90.5	0.0
2009-Jan-16 Fri	###	###	###	###	46,354	0	72.2	72.2	0.0
2009-Jan-15 Thu	###	###	2	2	91,272	91,272	###	###	0.1
2009-Jan-14 Wed	###	###	###	###			###	###	0.0
2009-Jan-13 Tue	###	###	###	###	70,885	0	31.7	31.7	0.0
2009-Jan-12 Mon	1.985	###	1.985	###			75.7	75.7	0.0
2009-Jan-09 Fri	2	###	2	2	15,726	15,726	###	###	0.1
2009-Jan-08 Thu	###	###	2	###			###	###	0.0
2009-Jan-07 Wed	1.955	###	1.955	###	44,274	43,277	82.7	82.7	0.0
2009-Jan-06 Tue	###	###	###	###			73.8	73.8	0.0
2009-Jan-05 Mon	###	###	###	###	0				0.0
2009-Jan-02 Fri	###	###	###	###			63.4	63.4	0.0
2008-Dec-31 Wed	###	###	###	###			###	###	0.0
2008-Dec-30 Tue	###	###	###	###	0				0.0
2008-Dec-29 Mon	###	###	###	###			###	###	0.0
2008-Dec-24 Wed	###	###	###	###			63.7	63.7	0.0
2008-Dec-23 Tue	###	###	###	###	41,622	0	7.8	7.8	0.0
2008-Dec-22 Mon	###	2.2	###	###			85.1	85.1	0.0
2008-Dec-19 Fri	1.955	###	###	###			91.7	91.7	0.0
2008-Dec-18 Thu	2	2	###	1.975	123,322	123,322	23.3	23.3	###
2008-Dec-17 Wed	###	###	###	###	194,629	0	34.1	34.1	0.0
2008-Dec-16 Tue	###	###	###	###	299,946	0	81.4	81.4	0.0
2008-Dec-15 Mon	###	2	###	1.945			###	###	0.1
2008-Dec-12 Fri	###	###	###	###			7.5	7.5	0.0
2008-Dec-11 Thu	1.955	2.2	1.955	###	78,856	163,823	###	###	0.0
2008-Dec-10 Wed	1.88	1.955	1.88	###			###	###	0.0
2008-Dec-09 Tue	1.88	1.88	1.83	1.88	265,748	###	76.3	76.3	0.1
2008-Dec-08 Mon	###	###	1.87	1.87			15.6	15.6	###
2008-Dec-05 Fri	###	###	###	###	61,777	0	15.8	15.8	0.0
2008-Dec-04 Thu	###	###	###	###	29,548	0	39.6	39.6	0.0
2008-Dec-03 Wed	###	###	###	###	14,245	0	36.1	36.1	0.0
2008-Dec-02 Tue	###	###	###	###			###	###	0.0
2008-Dec-01 Mon	###	###	###	###			75.0	75.0	0.0
2008-Nov-28 Fri	###	###	###	###			###	###	0.0
2008-Nov-27 Thu	###	###	###	###	202,677	0	22.8	22.8	0.0
2008-Nov-26 Wed	###	###	2	###			79.9	79.9	0.0
2008-Nov-25 Tue	###	2.2	###	###			71.5	71.5	0.0
2008-Nov-24 Mon	###	###	###	###			###	###	0.0
2008-Nov-21 Fri	###	###	###	###			###	###	0.0
2008-Nov-20 Thu	2.2	2.2	###	2.2	168,155	184,970	77.9	77.9	0.2
2008-Nov-19 Wed	2.4	2.4	2.24	###			###	###	0.0
2008-Nov-18 Tue	2.43	2.43	2.26	2.4			43.4	43.4	###
2008-Nov-17 Mon	2.43	2.43	###	2.43			82.1	82.1	###
2008-Nov-14 Fri	2.51	2.51	2.44	2.46	66,242	163,948	###	###	0.2
2008-Nov-13 Thu	2.56	2.56	2.48	2.48	72,652	183,083	30.4	30.4	0.2
2008-Nov-12 Wed	2.55	###	2.51	###			84.7	84.7	0.0
2008-Nov-11 Tue	###	###	2.56	2.59			###	###	0.2
2008-Nov-10 Mon	2.7	2.7	###	###	60,356	81,480	36.5	36.5	0.0
2008-Nov-07 Fri	###	2.7	###	2.7			73.1	73.1	0.2
2008-Nov-06 Thu	2.7	2.7	###	###			41.2	41.2	0.0
2008-Nov-05 Wed	2.74	2.75	2.7	2.7			###	###	0.2
2008-Nov-04 Tue	2.58	2.72	2.58	2.72	2,525	###	###	###	0.2
2008-Nov-03 Mon	2.7	2.74	###	###	66,645	###	###	###	0.0
2008-Oct-31 Fri	2.7	2.7	###	###	1,626	###	27.7	27.7	0.0
2008-Oct-30 Thu	2.5	2.57	2.45	2.57			###	###	###
2008-Oct-29 Wed	2.55	###	2.45	2.55			###	###	0.2
2008-Oct-28 Tue	2.46	2.55	###	2.5	71,144	###	###	###	0.2
2008-Oct-27 Mon	###	###	2.5	2.5	181,649	###	27.5	27.5	0.2
2008-Oct-24 Fri	###	2.75	###	###			###	###	0.0
2008-Oct-23 Thu	2.82	2.82	###	###			17.6	17.6	0.0
2008-Oct-22 Wed	2.85	2.85	2.7	2.82			###	###	###
2008-Oct-21 Tue	2.81	2.87	2.81	2.85	10,826	30,745	###	###	###
2008-Oct-20 Mon	2.7	2.82	###	2.8			###	###	0.2
2008-Oct-17 Fri	2.7	2.7	###	2.7			###	###	0.2
2008-Oct-16 Thu	###	###	###	###	153,526	0	84.0	84.0	0.0
2008-Oct-15 Wed	2.8	2.8	2.7	2.7			###	###	0.2
2008-Oct-14 Tue	2.54	2.82	2.54	2.79	68,747	184,241	###	###	###
2008-Oct-13 Mon	2.45	###	2.26	2.5			69.2	69.2	0.2
2008-Oct-10 Fri	2.74	2.75	2.4	2.45			###	###	0.2
2008-Oct-09 Thu	2.8	2.8	2.74	2.75			39.6	39.6	###
2008-Oct-08 Wed	2.89	2.89	2.79	2.84	22,423	63,681	44.1	44.1	0.2
2008-Oct-07 Tue	2.85	###	2.77	###	111,979	###	###	###	0.0
2008-Oct-06 Mon	###	###	###	###	4,243	0	###	###	0.0
2008-Oct-03 Fri	2.86	###	2.86	2.86	13,056	18,670	###	###	0.2
2008-Oct-02 Thu	###	###	2.85	2.85			21.6	21.6	###
2008-Oct-01 Wed	2.86	###	2.8	###	101,857	###	###	###	0.0
2008-Sep-30 Tue	2.86	###	2.85	2.85			28.9	28.9	###
2008-Sep-29 Mon	###	###	###	###			43.1	43.1	0.0
2008-Sep-26 Fri	###	###	2.87	###	22,859	###	39.2	39.2	0.0
2008-Sep-25 Thu	2.87	###	2.87	###			87.7	87.7	0.0
2008-Sep-24 Wed	###	###	2.75	2.87			18.6	18.6	###
2008-Sep-23 Tue	3	3	###	###			23.0	23.0	0.0
2008-Sep-22 Mon	###	###	###	###			36.5	36.5	0.0
2008-Sep-19 Fri	3	3	###	###	79,826	###	###	###	0.0
2008-Sep-18 Thu	###	###	2.75	###	207,977	###	41.2	41.2	0.0
2008-Sep-17 Wed	###	3	2.85	3	41,452	121,247	###	###	0.2
2008-Sep-16 Tue	###	###	###	###			31.4	31.4	0.0
2008-Sep-15 Mon	###	###	###	3			88.0	88.0	0.2
2008-Sep-12 Fri	###	###	###	###			###	###	0.0
2008-Sep-11 Thu	###	###	###	###			91.9	91.9	0.0
2008-Sep-10 Wed	###	###	###	###			###	###	0.0
2008-Sep-09 Tue	###	3	###	3			86.0	86.0	0.2
2008-Sep-08 Mon	###	###	###	###	24,384	0	###	###	0.0
2008-Sep-05 Fri	###	###	###	3	22,043	0	###	###	0.2
2008-Sep-04 Thu	###	###	###	###			###	###	0.0
2008-Sep-03 Wed	###	###	###	###	65,252	0	81.9	81.9	0.0
2008-Sep-02 Tue	3	###	###	###			19.0	19.0	0.0
2008-Sep-01 Mon	###	###	###	###			###	###	0.0
2008-Aug-29 Fri	###	3	###	3			###	###	0.2
2008-Aug-28 Thu	###	3	###	###			68.0	68.0	0.0
2008-Aug-27 Wed	###	###	###	###			###	###	0.0
2008-Aug-26 Tue	###	###	2.85	###	14,088	20,075	###	###	0.0
2008-Aug-25 Mon	2.85	###	2.85	2.87	58,927	83,970	72.5	72.5	###
2008-Aug-22 Fri	2.85	###	2.82	###			85.0	85.0	0.0
2008-Aug-21 Thu	3	3	2.84	###			###	###	0.0
2008-Aug-20 Wed	3	###	3	3			65.1	65.1	0.2
2008-Aug-19 Tue	###	###	###	###	0				0.0
2008-Aug-18 Mon	###	###	###	###	11,985	0	93.9	93.9	0.0
2008-Aug-15 Fri	###	###	###	###			###	###	0.0
2008-Aug-14 Thu	###	###	###	3			20.8	20.8	0.2
2008-Aug-13 Wed	###	###	###	###			###	###	0.0
2008-Aug-12 Tue	###	###	3	###			83.1	83.1	0.0
2008-Aug-11 Mon	###	###	3	###			###	###	0.0
2008-Aug-08 Fri	###	###	3	###			###	###	0.0
2008-Aug-07 Thu	###	###	###	###			28.5	28.5	0.0
2008-Aug-06 Wed	3	###	###	###	50,084	0	69.1	69.1	0.0
2008-Aug-05 Tue	###	###	###	###			###	###	0.0
2008-Aug-04 Mon	###	###	###	###	1,144	0	###	###	0.0
2008-Aug-01 Fri	###	###	###	###	38,576	0	84.4	84.4	0.0
2008-Jul-31 Thu	###	###	###	3			79.7	79.7	0.2
2008-Jul-30 Wed	###	###	###	###	9,440	0	###	###	0.0
2008-Jul-29 Tue	###	###	###	###			###	###	0.0
2008-Jul-28 Mon	3	3	2.88	###	45,745	###	###	###	0.0
2008-Jul-25 Fri	###	3	###	###	27,278	###	76.0	76.0	0.0
2008-Jul-24 Thu	###	3	###	3			77.1	77.1	0.2
2008-Jul-23 Wed	###	###	###	###	51,559	0	78.5	78.5	0.0
2008-Jul-22 Tue	2.88	###	2.87	###			###	###	0.0
2008-Jul-21 Mon	2.85	2.89	2.85	2.86			68.8	68.8	0.2
2008-Jul-18 Fri	2.85	2.89	2.85	2.85			###	###	###
2008-Jul-17 Thu	2.85	2.85	2.8	2.81			###	###	###
2008-Jul-16 Wed	2.76	2.79	2.76	2.76			###	###	0.2
2008-Jul-15 Tue	2.8	2.81	2.75	2.81			###	###	###
2008-Jul-14 Mon	2.79	2.8	2.76	2.76	98,079	272,659	###	###	0.2
2008-Jul-11 Fri	2.72	2.8	2.72	2.8	25,140	69,386	82.5	82.5	0.2
2008-Jul-10 Thu	2.77	2.8	2.72	2.8	71,987	198,684	79.0	79.0	0.2
2008-Jul-09 Wed	2.8	2.8	2.77	2.77	53,749	###	###	###	0.2
2008-Jul-08 Tue	2.78	2.8	2.77	2.77	61,628	###	47.9	47.9	0.2
2008-Jul-07 Mon	2.77	2.79	###	2.79	53,488	###	78.1	78.1	###
2008-Jul-04 Fri	2.79	2.79	2.73	2.77			26.6	26.6	0.2
2008-Jul-03 Thu	2.88	2.88	2.7	2.79	140,227	###	###	###	###
2008-Jul-02 Wed	###	###	2.88	2.88	30,826	44,389	###	###	0.2
2008-Jul-01 Tue	###	###	2.89	2.89	30,243	###	38.3	38.3	###
2008-Jun-30 Mon	###	###	###	###			###	###	0.0
2008-Jun-27 Fri	###	###	###	###	56,423	0	26.1	26.1	0.0
2008-Jun-26 Thu	###	###	###	###			###	###	0.0
2008-Jun-25 Wed	###	###	###	###	1,543	0	70.9	70.9	0.0
2008-Jun-24 Tue	###	###	###	###	31,929	0	72.1	72.1	0.0
2008-Jun-23 Mon	###	###	###	###	120,576	0	###	###	0.0
2008-Jun-20 Fri	###	###	###	###	58,943	0	72.4	72.4	0.0
2008-Jun-19 Thu	###	###	###	###	53,877	0	72.2	72.2	0.0
2008-Jun-18 Wed	###	###	###	###	19,321	0	###	###	0.0
2008-Jun-17 Tue	###	###	###	###			69.9	69.9	0.0
2008-Jun-16 Mon	###	###	###	###	114,983	0	###	###	0.0
2008-Jun-13 Fri	###	3	###	3	65,659	98,488	77.1	77.1	0.2
2008-Jun-12 Thu	3	###	###	###	14,823	0	40.9	40.9	0.0
2008-Jun-11 Wed	###	###	###	3	100,020	0	###	###	0.2
2008-Jun-10 Tue	3	###	###	###	85,475	0	###	###	0.0
2008-Jun-06 Fri	###	###	###	3	58,345	0	###	###	0.2
2008-Jun-05 Thu	###	3	###	###			75.9	75.9	0.0
2008-Jun-04 Wed	3	###	###	###	48,459	0	###	###	0.0
2008-Jun-03 Tue	###	###	3	3			42.1	42.1	0.2
2008-Jun-02 Mon	###	###	###	###	49,785	0	###	###	0.0
2008-May-30 Fri	###	###	3	3			14.2	14.2	0.2
2008-May-29 Thu	###	###	3	###			34.1	34.1	0.0
2008-May-28 Wed	###	###	###	###	50,120	0	92.0	92.0	0.0
2008-May-27 Tue	###	###	3	3			###	###	0.2
2008-May-26 Mon	###	###	###	###			###	###	0.0
2008-May-23 Fri	###	###	###	###			###	###	0.0
2008-May-22 Thu	###	###	###	###	24,647	0	65.3	65.3	0.0
2008-May-21 Wed	###	###	3	###			###	###	0.0
2008-May-20 Tue	###	###	###	###			29.7	29.7	0.0
2008-May-19 Mon	###	###	###	###			###	###	0.0
2008-May-16 Fri	###	###	###	###			###	###	0.0
2008-May-15 Thu	###	###	###	###			###	###	0.0
2008-May-14 Wed	3.2	3.23	###	###			20.9	20.9	0.0
2008-May-13 Tue	3.21	3.23	###	###	197,520	###	25.2	25.2	0.0
2008-May-12 Mon	###	###	###	###			69.4	69.4	0.0
2008-May-09 Fri	###	###	###	###			32.8	32.8	0.0
2008-May-08 Thu	###	###	###	###			###	###	0.0
2008-May-07 Wed	###	###	###	###	253,456	0	###	###	0.0
2008-May-06 Tue	###	###	###	###	48,844	0	27.9	27.9	0.0
2008-May-05 Mon	###	###	###	###			###	###	0.0
2008-May-02 Fri	###	###	###	###			26.7	26.7	0.0
2008-May-01 Thu	###	###	###	###	43,580	0	81.6	81.6	0.0
2008-Apr-30 Wed	###	###	###	###	36,223	0	###	###	0.0
2008-Apr-29 Tue	###	###	###	###			###	###	0.0
2008-Apr-28 Mon	###	3.2	###	###	88,522	###	###	###	0.0
2008-Apr-24 Thu	###	3	###	###			31.4	31.4	0.0
2008-Apr-23 Wed	3	###	###	###	55,975	0	###	###	0.0
2008-Apr-22 Tue	###	###	###	3	79,122	0	14.7	14.7	0.2
2008-Apr-21 Mon	###	###	###	###			86.6	86.6	0.0
2008-Apr-18 Fri	2.75	###	2.75	###	64,352	88,484	94.9	94.9	0.0
2008-Apr-17 Thu	2.75	2.8	###	2.75	119,520	167,328	###	###	###
2008-Apr-16 Wed	2.7	2.76	2.7	2.75	21,947	###	79.2	79.2	###
2008-Apr-15 Tue	###	2.71	###	2.71			###	###	###
2008-Apr-14 Mon	2.71	2.71	2.59	###	87,653	232,280	15.6	15.6	0.0
2008-Apr-11 Fri	2.74	2.75	2.71	2.71			28.3	28.3	###
2008-Apr-10 Thu	###	2.71	###	2.7			80.6	80.6	0.2
2008-Apr-09 Wed	###	###	###	###	6,656	0	###	###	0.0
2008-Apr-08 Tue	2.71	2.73	###	###	100,977	###	26.5	26.5	0.0
2008-Apr-07 Mon	2.72	2.73	2.7	2.71			29.4	29.4	###
2008-Apr-04 Fri	2.72	2.76	2.72	2.73			63.3	63.3	###
2008-Apr-03 Thu	2.73	2.73	2.71	2.73	154,324	###	###	###	###
2008-Apr-02 Wed	2.7	2.75	2.7	2.71			74.6	74.6	###
2008-Apr-01 Tue	###	2.73	###	2.7	175,159	###	###	###	0.2
2008-Mar-31 Mon	###	###	###	###	129,822	0	75.2	75.2	0.0
2008-Mar-28 Fri	###	###	###	###	39,656	0	###	###	0.0
2008-Mar-27 Thu	###	2.7	###	###			###	###	0.0
2008-Mar-26 Wed	2.7	2.71	###	2.7	31,146	###	61.5	61.5	0.2
2008-Mar-25 Tue	2.74	2.77	###	2.7	174,748	242,025	25.3	25.3	0.2
2008-Mar-20 Thu	###	###	###	###	112,658	0	79.6	79.6	0.0
2008-Mar-19 Wed	2.55	2.8	2.55	###	6,547,527	###	87.8	87.8	0.0
2008-Mar-18 Tue	2.5	2.55	2.47	2.52	119,581	300,148	###	###	###
2008-Mar-17 Mon	2.58	2.58	2.51	2.54	72,328	184,074	34.9	34.9	###
2008-Mar-14 Fri	2.45	###	2.45	2.58			89.8	89.8	0.2
2008-Mar-13 Thu	2.55	2.55	2.43	2.51	145,458	###	33.8	33.8	###
2008-Mar-12 Wed	###	###	###	2.48	109,925	0	92.3	92.3	0.2
2008-Mar-11 Tue	2.26	2.28	2.22	2.24			43.9	43.9	###
2008-Mar-10 Mon	###	###	2.23	###			###	###	0.0
2008-Mar-07 Fri	2.54	###	###	###			###	###	0.0
2008-Mar-06 Thu	2.78	2.86	2.5	2.7			###	###	0.2
2008-Mar-05 Wed	###	2.7	2.4	2.7	580,458	###	###	###	0.2
2008-Mar-04 Tue	###	###	2.58	###	165,870	213,972	78.6	78.6	0.0
2008-Mar-03 Mon	2.75	2.76	###	###	216,973	299,422	10.5	10.5	0.0
2008-Feb-29 Fri	2.85	2.85	2.77	2.78	203,926	###	###	###	0.2
2008-Feb-28 Thu	###	###	2.89	###			30.2	30.2	0.0
2008-Feb-27 Wed	###	###	###	###	77,423	0	23.2	23.2	0.0
2008-Feb-26 Tue	###	###	###	###			26.4	26.4	0.0
2008-Feb-25 Mon	###	###	###	###			###	###	0.0
2008-Feb-22 Fri	###	###	###	###	144,581	0	###	###	0.0
2008-Feb-21 Thu	3.2	3.2	###	###			###	###	0.0
2008-Feb-20 Wed	3.23	3.25	###	###	109,772	178,379	16.5	16.5	0.0
2008-Feb-19 Tue	3.2	###	###	3.23	41,188	0	74.6	74.6	###
2008-Feb-18 Mon	###	###	###	###			93.4	93.4	0.0
2008-Feb-15 Fri	3.4	3.4	###	3.2	74,676	126,949	###	###	0.2
2008-Feb-14 Thu	###	3.43	###	###			###	###	0.0
2008-Feb-13 Wed	3.44	3.46	###	3.42	25,648	44,371	###	###	0.2
2008-Feb-12 Tue	3.49	3.49	###	3.4	40,945	71,449	22.6	22.6	0.2
2008-Feb-11 Mon	3.53	3.55	###	3.54	62,773	111,422	82.1	82.1	0.3
2008-Feb-08 Fri	3.55	3.58	3.53	3.56	48,050	###	###	###	0.3
2008-Feb-07 Thu	###	###	3.43	3.53			26.0	26.0	0.3
2008-Feb-06 Wed	3.49	###	3.45	###	32,928	###	###	###	0.0
2008-Feb-05 Tue	3.53	3.59	3.48	3.48	28,628	###	###	###	0.2
2008-Feb-04 Mon	3.5	3.55	3.45	3.48			###	###	0.2
2008-Feb-01 Fri	###	###	3.4	3.5			###	###	0.3
2008-Jan-31 Thu	###	3.45	3.23	###	89,282	###	67.6	67.6	0.0
2008-Jan-30 Wed	3.5	3.5	###	###	28,751	###	25.0	25.0	0.0
2008-Jan-29 Tue	3.5	3.51	3.44	3.51	9,352	###	###	###	###
2008-Jan-25 Fri	3.4	3.59	###	3.5	123,677	###	###	###	0.3
2008-Jan-24 Thu	###	###	###	###			75.0	75.0	0.0
2008-Jan-23 Wed	3.46	3.46	###	###	114,043	###	3.7	3.7	0.0
2008-Jan-22 Tue	3.49	3.58	###	3.29			###	###	###
2008-Jan-21 Mon	###	###	3.55	###	73,358	###	82.9	82.9	0.0
2008-Jan-18 Fri	###	3.7	###	###	104,450	###	###	###	0.0
2008-Jan-17 Thu	3.75	3.77	3.7	3.74			###	###	0.3
2008-Jan-16 Wed	3.75	3.75	###	3.75			###	###	0.3
2008-Jan-15 Tue	3.78	3.79	###	3.79			###	###	###
2008-Jan-14 Mon	3.84	3.84	###	3.78			30.9	30.9	0.3
2008-Jan-11 Fri	3.78	3.85	3.75	3.85			###	###	0.3
2008-Jan-10 Thu	###	###	3.75	3.85	19,357	###	###	###	0.3
2008-Jan-09 Wed	3.77	###	3.75	###	22,545	42,271	###	###	0.0
2008-Jan-08 Tue	###	3.85	###	3.77	86,429	166,375	92.1	92.1	###
2008-Jan-07 Mon	###	3.7	###	###			77.1	77.1	0.0
2008-Jan-04 Fri	3.86	3.86	###	###	42,225	###	3.3	3.3	0.0
2008-Jan-03 Thu	3.87	3.87	3.86	3.86	111,323	###	34.6	34.6	0.3
2008-Jan-02 Wed	###	###	3.87	###	10,376	20,077	###	###	0.0
2007-Dec-31 Mon	###	###	###	###	58,288	0	###	###	0.0
2007-Dec-28 Fri	###	###	3.85	3.86			18.3	18.3	0.3
2007-Dec-27 Thu	###	###	3.85	###	24,377	46,925	66.2	66.2	0.0
2007-Dec-24 Mon	###	###	3.85	###			###	###	0.0
2007-Dec-21 Fri	3.85	3.86	3.77	3.86			65.3	65.3	0.3
2007-Dec-20 Thu	4	###	###	###	157,628	0	40.1	40.1	0.0
2007-Dec-19 Wed	###	###	###	4	144,153	0	84.5	84.5	0.3
2007-Dec-18 Tue	4	4	3.87	4	126,184	###	###	###	0.3
2007-Dec-17 Mon	###	###	###	###			95.2	95.2	0.0
2007-Dec-14 Fri	###	###	###	###	4,872	0	###	###	0.0
2007-Dec-13 Thu	###	###	4	###			###	###	0.0
2007-Dec-12 Wed	###	###	###	###	20,358	0	76.8	76.8	0.0
2007-Dec-11 Tue	###	###	###	###			69.6	69.6	0.0
2007-Dec-10 Mon	###	###	###	###	1,877	0	85.8	85.8	0.0
2007-Dec-07 Fri	###	###	###	###			71.6	71.6	0.0
2007-Dec-06 Thu	###	###	3.88	4			31.4	31.4	0.3
2007-Dec-05 Wed	###	4	3.89	4			74.9	74.9	0.3
2007-Dec-04 Tue	3.88	###	3.88	3.89	5,345	###	###	###	0.3
2007-Dec-03 Mon	###	###	3.89	###	95,453	185,656	###	###	0.0
2007-Nov-30 Fri	###	###	###	###			###	###	0.0
2007-Nov-29 Thu	###	###	###	###			###	###	0.0
2007-Nov-28 Wed	###	###	###	###			76.8	76.8	0.0
2007-Nov-27 Tue	###	###	###	###			###	###	0.0
2007-Nov-26 Mon	###	###	###	###			###	###	0.0
2007-Nov-23 Fri	###	###	###	###	30,622	0	###	###	0.0
2007-Nov-22 Thu	###	###	3.87	###	33,822	65,445	37.0	37.0	0.0
2007-Nov-21 Wed	###	###	###	###	49,125	0	80.2	80.2	0.0
2007-Nov-20 Tue	3.85	3.87	3.82	3.87			###	###	###
2007-Nov-19 Mon	3.88	###	3.88	###			###	###	0.0
2007-Nov-16 Fri	3.78	3.85	3.76	3.85			81.9	81.9	0.3
2007-Nov-15 Thu	3.81	###	3.79	3.79			34.7	34.7	###
2007-Nov-14 Wed	3.75	3.86	3.75	3.81			###	###	0.3
2007-Nov-13 Tue	3.86	3.87	3.8	3.8			###	###	###
2007-Nov-12 Mon	###	###	###	###			###	###	0.0
2007-Nov-09 Fri	###	###	###	###	46,158	0	###	###	0.0
2007-Nov-08 Thu	###	###	###	###			73.7	73.7	0.0
2007-Nov-07 Wed	###	###	###	4	15,358	0	68.6	68.6	0.3
2007-Nov-06 Tue	###	###	###	###			26.3	26.3	0.0
2007-Nov-05 Mon	###	###	###	###	21,426	0	###	###	0.0
2007-Nov-02 Fri	###	###	###	###	8,856	0	62.5	62.5	0.0
2007-Nov-01 Thu	###	###	###	###	9,374	0	###	###	0.0
2007-Oct-31 Wed	4	###	4	###	14,221	28,442	###	###	0.0
2007-Oct-30 Tue	###	###	4	4			###	###	0.3
2007-Oct-29 Mon	###	###	###	###			25.0	25.0	0.0
2007-Oct-26 Fri	###	###	###	###			###	###	0.0
2007-Oct-25 Thu	###	###	4	###	55,975	111,950	82.8	82.8	0.0
2007-Oct-24 Wed	###	###	###	###			###	###	0.0
2007-Oct-23 Tue	###	###	###	###	11,851	0	###	###	0.0
2007-Oct-22 Mon	###	###	###	###			###	###	0.0
2007-Oct-19 Fri	###	###	4	###	27,378	54,756	79.6	79.6	0.0
2007-Oct-18 Thu	###	###	###	###			###	###	0.0
2007-Oct-17 Wed	###	###	###	###			39.7	39.7	0.0
2007-Oct-16 Tue	###	###	###	###	57,141	0	###	###	0.0
2007-Oct-15 Mon	###	###	###	###	17,740	0	###	###	0.0
2007-Oct-12 Fri	###	###	###	###			###	###	0.0
2007-Oct-11 Thu	###	###	###	###			64.5	64.5	0.0
2007-Oct-10 Wed	###	###	###	###	49,172	0	22.3	22.3	0.0
2007-Oct-09 Tue	4.2	4.2	###	###	305,329	###	###	###	0.0
2007-Oct-08 Mon	###	###	###	4.2			15.4	15.4	###
2007-Oct-05 Fri	###	###	4.29	###			62.8	62.8	0.0
2007-Oct-04 Thu	4.28	###	4.28	###			###	###	0.0
2007-Oct-03 Wed	4.2	###	4.2	###			###	###	0.0
2007-Oct-02 Tue	4.25	4.25	4.2	4.2	22,843	###	###	###	###
2007-Oct-01 Mon	###	4.25	###	4.25			84.8	84.8	###
2007-Sep-28 Fri	###	4.24	###	###	9,946	21,085	59.6	59.6	0.0
2007-Sep-27 Thu	###	4.24	###	###			###	###	0.0
2007-Sep-26 Wed	###	###	###	###			###	###	0.0
2007-Sep-25 Tue	###	4	###	4			###	###	0.3
2007-Sep-24 Mon	###	###	###	###			###	###	0.0
2007-Sep-21 Fri	###	4	###	###			65.1	65.1	0.0
2007-Sep-20 Thu	4	###	###	###			###	###	0.0
2007-Sep-19 Wed	###	###	###	4	533,684	0	###	###	0.3
2007-Sep-18 Tue	###	###	###	###	42,158	0	38.3	38.3	0.0
2007-Sep-17 Mon	###	###	###	###	14,220	0	###	###	0.0
2007-Sep-14 Fri	###	###	3.85	###			63.7	63.7	0.0
2007-Sep-13 Thu	###	###	###	###			72.5	72.5	0.0
2007-Sep-12 Wed	###	###	###	###	20,959	0	76.3	76.3	0.0
2007-Sep-11 Tue	###	###	###	###	818,546	0	###	###	0.0
2007-Sep-10 Mon	###	###	###	###			###	###	0.0
2007-Sep-07 Fri	###	###	###	###			###	###	0.0
2007-Sep-06 Thu	###	###	###	###			###	###	0.0
2007-Sep-05 Wed	4	4	###	###	47,053	###	###	###	0.0
2007-Sep-04 Tue	4	4	###	###			34.8	34.8	0.0
2007-Sep-03 Mon	###	###	###	###	83,751	0	###	###	0.0
2007-Aug-31 Fri	###	###	###	###	61,821	0	###	###	0.0
2007-Aug-30 Thu	###	###	###	###			###	###	0.0
2007-Aug-29 Wed	###	###	###	###	57,945	0	60.0	60.0	0.0
2007-Aug-28 Tue	###	4	###	###			29.9	29.9	0.0
2007-Aug-27 Mon	###	###	###	###	105,886	0	68.2	68.2	0.0
2007-Aug-24 Fri	###	###	###	###	17,557	0	73.5	73.5	0.0
2007-Aug-23 Thu	###	###	###	###	207,152	0	###	###	0.0
2007-Aug-22 Wed	###	###	###	###	4,587	0	62.5	62.5	0.0
2007-Aug-21 Tue	###	###	3.89	###			###	###	0.0
2007-Aug-20 Mon	###	###	###	###	70,151	0	###	###	0.0
2007-Aug-17 Fri	###	###	###	###	20,844	0	20.0	20.0	0.0
2007-Aug-16 Thu	3.75	3.76	3.7	3.7			###	###	0.3
2007-Aug-15 Wed	3.85	3.87	3.74	3.85			###	###	0.3
2007-Aug-14 Tue	###	###	3.85	###			###	###	0.0
2007-Aug-13 Mon	###	4	###	###	32,589	65,178	###	###	0.0
2007-Aug-10 Fri	###	###	###	###	51,152	0	70.7	70.7	0.0
2007-Aug-09 Thu	###	###	3.79	###	165,988	314,547	79.4	79.4	0.0
2007-Aug-08 Wed	###	###	###	###	29,021	0	###	###	0.0
2007-Aug-07 Tue	4	###	###	4			###	###	0.3
2007-Aug-06 Mon	###	###	###	###			###	###	0.0
2007-Aug-03 Fri	###	###	4	###	26,824	53,648	###	###	0.0
2007-Aug-02 Thu	###	###	4	###	335,153	###	47.7	47.7	0.0
2007-Aug-01 Wed	###	###	###	###			###	###	0.0
2007-Jul-31 Tue	###	4.2	###	4.2	258,659	543,183	81.0	81.0	###
2007-Jul-30 Mon	###	###	###	###	266,829	0	###	###	0.0
2007-Jul-27 Fri	###	4.2	###	4.2	104,823	220,128	###	###	###
2007-Jul-26 Thu	4.2	4.24	###	4.2			75.5	75.5	###
2007-Jul-25 Wed	###	4.24	###	4.24	532,659	###	83.8	83.8	0.3
2007-Jul-24 Tue	###	###	###	###			63.5	63.5	0.0
2007-Jul-23 Mon	###	4.22	###	4.22	220,228	464,681	75.9	75.9	###
2007-Jul-20 Fri	4.2	4.2	4.2	4.2			###	###	###
2007-Jul-19 Thu	###	4.2	###	4.2			67.1	67.1	###
2007-Jul-18 Wed	4.2	4.2	###	###	2,941	6,176	38.6	38.6	0.0
2007-Jul-17 Tue	4.23	4.25	4.2	4.24			69.3	69.3	0.3
2007-Jul-16 Mon	4.22	4.23	###	4.22			###	###	###
2007-Jul-13 Fri	4.25	4.25	###	4.22	7,950	###	32.1	32.1	###
2007-Jul-12 Thu	###	###	###	###	237,457	0	###	###	0.0
2007-Jul-11 Wed	###	4.24	###	4.24	13,028	###	82.4	82.4	0.3
2007-Jul-10 Tue	###	4.25	###	4.25	34,485	73,280	86.5	86.5	###
2007-Jul-09 Mon	4.25	4.25	###	###	37,470	79,623	###	###	0.0
2007-Jul-06 Fri	###	###	4.2	4.25	524,243	###	###	###	###