(LNN) LION NATHAN LIMITED Daily Prices

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

_{Currently Fri 24-Apr-19 10:36:18 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

(LNN) LION NATHAN LIMITED Daily Prices...

TOC Company Info for LNN Limits

Company Details for (LNN) LION NATHAN LIMITED

Listing Code	LNN
Listing Name	LION NATHAN LIMITED
GICS Sector	Food Beverage & Tobacco
ISIN Name	LION NATHAN LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000LNN6

Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for LNN .. Wednesday 7th October 2009

LNN 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	2.73	###	0.0
MAX	###	23,474,743	98.5

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for LNN Bottom

1 2 3 4 5 6 Next >>

End of day Prices (full format),

600 Days for (LNN) LION NATHAN LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.512
2009-Oct-28 Wed	11.46	11.46	11.46	11.46	0				0.8
2009-Oct-27 Tue	11.46	11.46	11.46	11.46	0				0.8
2009-Oct-26 Mon	11.46	11.46	11.46	11.46	0				0.8
2009-Oct-23 Fri	11.46	11.46	11.46	11.46	0				0.8
2009-Oct-22 Thu	11.46	11.46	11.46	11.46	0				0.8
2009-Oct-21 Wed	11.46	11.46	11.46	11.46	0				0.8
2009-Oct-20 Tue	11.46	11.46	11.46	11.46	0				0.8
2009-Oct-19 Mon	11.46	11.46	11.46	11.46	0				0.8
2009-Oct-16 Fri	11.46	11.46	11.46	11.46	0				0.8
2009-Oct-15 Thu	11.46	11.46	11.46	11.46	0				0.8
2009-Oct-14 Wed	11.46	11.46	11.46	11.46	0				0.8
2009-Oct-13 Tue	11.46	11.46	11.46	11.46	0				0.8
2009-Oct-12 Mon	11.46	11.46	11.46	11.46	0				0.8
2009-Oct-09 Fri	11.46	11.46	11.46	11.46	0				0.8
2009-Oct-08 Thu	11.46	11.46	11.46	11.46	0				0.8
2009-Oct-07 Wed	11.46	11.47	11.45	11.46	9,540,120	109,329,775	64.1	64.1	0.8
2009-Oct-06 Tue	11.46	11.47	11.46	11.47			###	###	###
2009-Oct-05 Mon	11.45	11.46	11.45	11.46	428,478	###	73.0	73.0	0.8
2009-Oct-02 Fri	11.45	11.46	11.44	11.45			###	###	0.8
2009-Oct-01 Thu	11.44	11.45	11.44	11.45			70.8	70.8	0.8
2009-Sep-30 Wed	11.45	11.45	11.44	11.45			68.2	68.2	0.8
2009-Sep-29 Tue	11.43	11.44	11.43	11.44			70.2	70.2	0.8
2009-Sep-28 Mon	11.43	11.44	11.43	11.44			###	###	0.8
2009-Sep-25 Fri	11.44	11.44	11.42	11.44	4,165,684	###	###	###	0.8
2009-Sep-24 Thu	11.44	11.44	11.43	11.43	2,086,975	23,864,559	###	###	###
2009-Sep-23 Wed	11.44	11.45	11.43	11.43			###	###	###
2009-Sep-22 Tue	11.43	11.44	11.43	11.43	13,025,841	###	###	###	###
2009-Sep-21 Mon	11.44	11.45	11.43	11.43			###	###	###
2009-Sep-18 Fri	###	###	###	###			###	###	0.0
2009-Sep-17 Thu	###	###	###	###	8,893,449	0	63.0	63.0	0.0
2009-Sep-16 Wed	###	###	###	###	3,745,045	0	###	###	0.0
2009-Sep-15 Tue	###	###	###	###			###	###	0.0
2009-Sep-14 Mon	###	###	###	###			77.4	77.4	0.0
2009-Sep-11 Fri	###	###	11.89	###	1,254,488	###	66.3	66.3	0.0
2009-Sep-10 Thu	11.88	###	11.88	###			###	###	0.0
2009-Sep-09 Wed	11.87	11.89	11.87	11.87	10,109,648	###	71.1	71.1	0.8
2009-Sep-08 Tue	11.87	11.88	11.86	11.87	774,241	9,190,240	61.4	61.4	0.8
2009-Sep-07 Mon	11.85	11.86	11.85	11.85	1,691,176	###	###	###	###
2009-Sep-04 Fri	11.84	11.86	11.84	11.85	712,143	###	68.7	68.7	###
2009-Sep-03 Thu	11.84	11.87	11.83	11.84			62.0	62.0	0.8
2009-Sep-02 Wed	11.82	11.86	11.81	11.83	1,851,044	###	###	###	0.8
2009-Sep-01 Tue	11.82	11.82	11.81	11.81			###	###	###
2009-Aug-31 Mon	11.81	11.82	11.8	11.81			72.3	72.3	###
2009-Aug-28 Fri	11.8	11.82	11.8	11.81	1,851,924	21,871,222	###	###	###
2009-Aug-27 Thu	11.8	11.81	11.8	11.8			70.1	70.1	0.8
2009-Aug-26 Wed	11.81	11.81	11.79	11.81			61.8	61.8	###
2009-Aug-25 Tue	11.8	11.81	11.79	11.79			36.0	36.0	0.8
2009-Aug-24 Mon	11.8	11.8	11.79	11.79			30.8	30.8	0.8
2009-Aug-21 Fri	11.8	11.81	11.79	11.8	5,001,351	59,015,941	81.3	81.3	0.8
2009-Aug-20 Thu	11.79	11.8	11.78	11.79			73.6	73.6	0.8
2009-Aug-19 Wed	11.79	11.79	11.78	11.78			###	###	###
2009-Aug-18 Tue	11.79	11.8	11.78	11.79	1,225,779	###	70.3	70.3	0.8
2009-Aug-17 Mon	11.78	11.79	11.78	11.78			###	###	###
2009-Aug-14 Fri	11.79	11.79	11.78	11.78			###	###	###
2009-Aug-13 Thu	11.79	11.8	11.78	11.79			60.0	60.0	0.8
2009-Aug-12 Wed	11.78	11.79	11.78	11.79			###	###	0.8
2009-Aug-11 Tue	11.79	11.79	11.78	11.78	1,576,879	###	30.0	30.0	###
2009-Aug-10 Mon	11.78	11.8	11.78	11.79			72.0	72.0	0.8
2009-Aug-07 Fri	11.76	11.82	11.75	11.8	2,503,049	###	###	###	0.8
2009-Aug-06 Thu	11.74	11.78	11.74	11.75	1,523,770	###	###	###	###
2009-Aug-05 Wed	11.72	11.74	11.72	11.72			78.4	78.4	0.8
2009-Aug-04 Tue	11.72	11.73	11.71	11.73	3,573,989	41,887,151	74.4	74.4	0.8
2009-Aug-03 Mon	11.72	11.73	11.71	11.71			###	###	###
2009-Jul-31 Fri	11.71	11.73	11.71	11.71	2,756,928	###	65.1	65.1	###
2009-Jul-30 Thu	11.72	11.73	11.71	11.71			###	###	###
2009-Jul-29 Wed	11.71	11.72	11.7	11.7			32.1	32.1	0.8
2009-Jul-28 Tue	11.72	11.73	###	11.7			###	###	0.8
2009-Jul-27 Mon	11.72	11.73	11.71	11.72	725,825	###	###	###	0.8
2009-Jul-24 Fri	11.71	11.73	11.7	11.72			###	###	0.8
2009-Jul-23 Thu	11.72	11.73	11.71	11.71			###	###	###
2009-Jul-22 Wed	11.72	11.73	11.71	11.72			###	###	0.8
2009-Jul-21 Tue	11.71	11.73	11.71	11.72			###	###	0.8
2009-Jul-20 Mon	11.73	11.73	###	11.7			###	###	0.8
2009-Jul-17 Fri	###	11.71	###	###			75.8	75.8	0.0
2009-Jul-16 Thu	###	11.7	###	###			###	###	0.0
2009-Jul-15 Wed	###	11.71	###	###			###	###	0.0
2009-Jul-14 Tue	###	###	###	###	1,320,626	0	65.2	65.2	0.0
2009-Jul-13 Mon	###	###	###	###			42.2	42.2	0.0
2009-Jul-10 Fri	11.59	###	11.59	###	1,615,029	###	67.9	67.9	0.0
2009-Jul-09 Thu	###	###	11.59	11.59	1,768,041	###	28.3	28.3	0.8
2009-Jul-08 Wed	11.59	###	11.59	11.59	1,607,681	###	###	###	0.8
2009-Jul-07 Tue	11.59	###	11.58	11.59	2,878,673	###	77.9	77.9	0.8
2009-Jul-06 Mon	11.59	11.59	11.58	11.58			###	###	0.8
2009-Jul-03 Fri	11.59	###	11.58	11.58	3,610,051	###	28.1	28.1	0.8
2009-Jul-02 Thu	11.59	###	11.59	11.59	2,677,771	15,517,682	###	###	0.8
2009-Jul-01 Wed	11.59	11.59	11.58	11.58	2,166,754	25,101,845	30.2	30.2	0.8
2009-Jun-30 Tue	11.56	11.59	11.56	11.57			70.4	70.4	###
2009-Jun-29 Mon	11.55	11.57	11.54	11.54	2,680,624	###	42.9	42.9	0.8
2009-Jun-26 Fri	11.53	11.55	11.52	11.54			69.3	69.3	0.8
2009-Jun-25 Thu	11.53	11.53	11.51	11.51			###	###	0.8
2009-Jun-24 Wed	11.51	11.53	11.51	11.52			69.1	69.1	0.8
2009-Jun-23 Tue	11.51	11.55	11.51	11.51			80.6	80.6	0.8
2009-Jun-22 Mon	11.51	11.52	11.5	11.52	2,406,521	27,699,056	78.0	78.0	0.8
2009-Jun-19 Fri	11.52	11.53	11.5	11.51			###	###	0.8
2009-Jun-18 Thu	11.51	11.53	11.5	11.52			###	###	0.8
2009-Jun-17 Wed	11.5	11.51	11.49	11.51			###	###	0.8
2009-Jun-16 Tue	11.49	11.52	11.49	11.49			###	###	###
2009-Jun-15 Mon	11.49	11.5	11.48	11.5			74.4	74.4	###
2009-Jun-12 Fri	11.48	11.51	11.47	11.47	4,917,085	###	###	###	###
2009-Jun-11 Thu	11.49	11.49	11.41	11.44			###	###	0.8
2009-Jun-10 Wed	11.5	11.52	11.48	11.49	3,930,877	45,205,085	32.3	32.3	###
2009-Jun-09 Tue	11.5	11.51	11.48	11.48	4,592,388	###	###	###	0.8
2009-Jun-05 Fri	11.5	11.51	11.48	11.49	2,513,557	###	###	###	###
2009-Jun-04 Thu	11.5	11.51	11.48	11.49			38.4	38.4	###
2009-Jun-03 Wed	11.52	11.54	11.49	11.49			###	###	###
2009-Jun-02 Tue	11.53	11.54	11.49	11.49			###	###	###
2009-Jun-01 Mon	11.53	11.55	11.51	11.53			61.6	61.6	###
2009-May-29 Fri	11.74	11.75	11.72	11.75	2,723,223	31,957,021	###	###	###
2009-May-28 Thu	11.75	11.76	11.71	11.72			###	###	0.8
2009-May-27 Wed	11.75	11.79	11.75	11.75	3,187,654	37,518,687	###	###	###
2009-May-26 Tue	11.72	11.75	11.72	11.74			###	###	0.8
2009-May-25 Mon	11.71	11.73	11.7	11.71			73.7	73.7	###
2009-May-22 Fri	11.71	11.71	11.7	11.71			72.4	72.4	###
2009-May-21 Thu	###	11.71	###	11.7			70.6	70.6	0.8
2009-May-20 Wed	###	11.72	###	###			74.2	74.2	0.0
2009-May-19 Tue	###	###	###	###			###	###	0.0
2009-May-18 Mon	###	###	###	###			###	###	0.0
2009-May-15 Fri	###	###	###	###			###	###	0.0
2009-May-14 Thu	###	###	###	###	9,915,053	0	###	###	0.0
2009-May-13 Wed	###	###	###	###			34.7	34.7	0.0
2009-May-12 Tue	###	###	###	###			40.4	40.4	0.0
2009-May-11 Mon	11.7	11.74	###	###			35.1	35.1	0.0
2009-May-08 Fri	###	###	###	###	0				0.0
2009-May-07 Thu	###	###	###	###			###	###	0.0
2009-May-06 Wed	###	11.7	###	###	7,303,371	42,724,720	33.9	33.9	0.0
2009-May-05 Tue	11.71	11.73	###	###	12,833,878	###	###	###	0.0
2009-May-04 Mon	11.74	11.75	11.72	11.72	6,069,320	71,223,470	###	###	0.8
2009-May-01 Fri	11.74	11.75	11.73	11.74			###	###	0.8
2009-Apr-30 Thu	11.76	11.76	11.71	11.73			###	###	0.8
2009-Apr-29 Wed	11.7	11.76	11.7	11.73	23,474,743	###	64.9	64.9	0.8
2009-Apr-28 Tue	###	11.72	###	###			70.4	70.4	0.0
2009-Apr-27 Mon	11.7	11.84	11.57	11.57			35.3	35.3	###
2009-Apr-24 Fri	###	###	###	###	0				0.0
2009-Apr-23 Thu	###	###	###	###	0				0.0
2009-Apr-22 Wed	8.27	###	8.23	###	1,394,758	5,739,429	74.2	74.2	0.0
2009-Apr-21 Tue	8.25	8.4	###	###			76.2	76.2	0.0
2009-Apr-20 Mon	###	###	###	###			###	###	0.0
2009-Apr-17 Fri	###	###	###	###	1,169,025	0	69.6	69.6	0.0
2009-Apr-16 Thu	###	###	7.82	###			###	###	0.0
2009-Apr-15 Wed	7.84	###	7.77	7.87			66.1	66.1	0.6
2009-Apr-14 Tue	###	###	7.84	###			24.1	24.1	0.0
2009-Apr-09 Thu	###	###	###	###	884,252	0	###	###	0.0
2009-Apr-08 Wed	###	###	###	###	858,955	0	81.2	81.2	0.0
2009-Apr-07 Tue	7.89	###	7.83	###			###	###	0.0
2009-Apr-06 Mon	7.7	7.79	###	7.75	1,613,489	###	###	###	###
2009-Apr-03 Fri	7.78	7.85	###	###	1,745,149	###	23.4	23.4	0.0
2009-Apr-02 Thu	###	###	7.73	7.79	2,192,342	###	###	###	###
2009-Apr-01 Wed	###	###	###	###	1,806,671	0	28.1	28.1	0.0
2009-Mar-31 Tue	###	8.29	8	###			###	###	0.0
2009-Mar-30 Mon	###	###	###	###	1,262,182	0	###	###	0.0
2009-Mar-27 Fri	###	###	###	###	1,970,084	0	73.7	73.7	0.0
2009-Mar-26 Thu	###	###	7.84	###	2,344,555	9,190,655	23.8	23.8	0.0
2009-Mar-25 Wed	###	###	7.87	###	1,914,723	###	15.1	15.1	0.0
2009-Mar-24 Tue	###	###	###	###			84.7	84.7	0.0
2009-Mar-23 Mon	7.7	8	###	7.87	1,282,940	###	74.4	74.4	0.6
2009-Mar-20 Fri	###	7.84	7.59	###			33.5	33.5	0.0
2009-Mar-19 Thu	###	###	7.73	7.73			14.6	14.6	0.6
2009-Mar-18 Wed	8.21	8.21	###	###			###	###	0.0
2009-Mar-17 Tue	###	8.24	###	###	1,839,027	###	63.5	63.5	0.0
2009-Mar-16 Mon	###	8.25	###	###			64.2	64.2	0.0
2009-Mar-13 Fri	8.25	###	###	8.2	1,364,441	0	20.3	20.3	0.6
2009-Mar-12 Thu	###	8.27	###	8.2			###	###	0.6
2009-Mar-11 Wed	###	###	###	###	1,460,442	0	25.0	25.0	0.0
2009-Mar-10 Tue	###	8.47	8.25	###	1,295,945	###	27.4	27.4	0.0
2009-Mar-09 Mon	###	8.42	###	###			85.5	85.5	0.0
2009-Mar-06 Fri	###	8.45	###	8.2	1,687,128	###	75.8	75.8	0.6
2009-Mar-05 Thu	###	8.29	###	8.25	1,350,648	###	77.2	77.2	###
2009-Mar-04 Wed	###	8.52	###	8.22	1,128,841	###	###	###	0.6
2009-Mar-03 Tue	8.4	8.44	###	###			22.3	22.3	0.0
2009-Mar-02 Mon	8.4	8.57	8.4	8.47	1,084,352	9,200,726	82.5	82.5	###
2009-Feb-27 Fri	###	8.72	8.44	8.56			###	###	###
2009-Feb-26 Thu	8.79	###	###	8.7	1,088,173	0	28.5	28.5	###
2009-Feb-25 Wed	8.72	8.89	###	8.7	717,826	###	###	###	###
2009-Feb-24 Tue	###	8.84	8.56	8.77	661,777	5,757,459	78.7	78.7	###
2009-Feb-23 Mon	8.76	###	###	8.7			37.6	37.6	###
2009-Feb-20 Fri	###	###	8.72	8.8	1,187,922	###	34.6	34.6	0.6
2009-Feb-19 Thu	8.75	###	###	###	1,198,759	0	75.8	75.8	0.0
2009-Feb-18 Wed	###	8.81	8.55	8.79	3,239,328	###	84.5	84.5	0.6
2009-Feb-17 Tue	8.86	###	8.56	8.72			###	###	0.6
2009-Feb-16 Mon	###	###	###	8.82			80.7	80.7	###
2009-Feb-13 Fri	8.55	###	8.54	###	727,949	3,108,342	65.5	65.5	0.0
2009-Feb-12 Thu	8.51	8.76	8.43	###			###	###	0.0
2009-Feb-11 Wed	###	8.52	###	8.47			###	###	###
2009-Feb-10 Tue	8.44	8.44	###	8.43			###	###	0.6
2009-Feb-09 Mon	8.4	8.55	8.27	###	1,934,358	16,267,950	###	###	0.0
2009-Feb-06 Fri	8.22	8.24	###	###	1,183,578	4,876,341	29.2	29.2	0.0
2009-Feb-05 Thu	###	###	7.89	###	2,073,241	###	###	###	0.0
2009-Feb-04 Wed	###	8.26	###	###			###	###	0.0
2009-Feb-03 Tue	###	8.41	###	###			###	###	0.0
2009-Feb-02 Mon	###	8.5	###	8.21	1,226,084	5,210,857	###	###	###
2009-Jan-30 Fri	###	###	###	8.2	1,066,525	0	###	###	0.6
2009-Jan-29 Thu	8	###	7.81	###	1,037,345	###	78.6	78.6	0.0
2009-Jan-28 Wed	8	###	###	###			72.6	72.6	0.0
2009-Jan-27 Tue	###	###	###	###	1,148,522	0	###	###	0.0
2009-Jan-23 Fri	8.41	8.44	8	8.23			###	###	0.6
2009-Jan-22 Thu	###	8.49	###	8.24			###	###	0.6
2009-Jan-21 Wed	8.2	###	###	###			###	###	0.0
2009-Jan-20 Tue	###	###	###	8.28			44.3	44.3	###
2009-Jan-19 Mon	###	###	###	###	1,529,271	0	###	###	0.0
2009-Jan-16 Fri	7.86	###	7.86	8			79.9	79.9	###
2009-Jan-15 Thu	7.85	###	7.76	###	1,268,989	4,923,677	###	###	0.0
2009-Jan-14 Wed	7.83	###	7.83	###	3,100,773	12,139,526	###	###	0.0
2009-Jan-13 Tue	###	###	###	###	1,635,620	0	90.1	90.1	0.0
2009-Jan-12 Mon	###	###	7.51	7.89	656,654	###	###	###	###
2009-Jan-09 Fri	###	###	###	7.87	1,222,159	0	###	###	0.6
2009-Jan-08 Thu	7.51	7.74	7.45	###	1,049,483	7,970,823	###	###	0.0
2009-Jan-07 Wed	###	###	7.45	7.51	1,089,027	4,056,625	###	###	###
2009-Jan-06 Tue	###	7.76	7.5	7.58			###	###	###
2009-Jan-05 Mon	###	###	7.53	###			13.1	13.1	0.0
2009-Jan-02 Fri	###	###	###	8	585,671	0	15.5	15.5	###
2008-Dec-31 Wed	###	8.22	8	8.22			###	###	0.6
2008-Dec-30 Tue	###	###	###	###			###	###	0.0
2008-Dec-29 Mon	###	###	7.89	8	708,823	###	23.3	23.3	###
2008-Dec-24 Wed	7.74	###	7.73	###	985,470	3,808,841	79.6	79.6	0.0
2008-Dec-23 Tue	7.41	7.8	7.41	7.74	1,069,927	###	###	###	0.6
2008-Dec-22 Mon	###	###	7.41	7.41	763,184	###	###	###	###
2008-Dec-19 Fri	###	###	###	7.51			25.7	25.7	###
2008-Dec-18 Thu	7.7	7.83	###	7.7	3,391,479	13,277,640	###	###	0.6
2008-Dec-17 Wed	###	###	###	7.7	1,246,880	0	14.0	14.0	0.6
2008-Dec-16 Tue	8	###	###	7.8	1,231,342	0	###	###	0.6
2008-Dec-15 Mon	8.44	8.45	###	###	765,645	3,234,850	9.9	9.9	0.0
2008-Dec-12 Fri	###	8.51	8.25	8.47			81.1	81.1	###
2008-Dec-11 Thu	8.75	###	8.41	8.41			20.2	20.2	###
2008-Dec-10 Wed	###	8.85	8.51	8.82	1,553,050	13,480,474	###	###	###
2008-Dec-09 Tue	8.7	8.7	8.45	8.45			21.7	21.7	###
2008-Dec-08 Mon	8.48	8.74	8.48	8.7			###	###	###
2008-Dec-05 Fri	###	8.52	###	###	1,000,185	4,260,788	37.3	37.3	0.0
2008-Dec-04 Thu	8.73	8.73	8.43	8.45	1,769,459	15,181,958	27.2	27.2	###
2008-Dec-03 Wed	8.79	8.8	8.46	8.52	517,477	4,465,826	24.4	24.4	0.6
2008-Dec-02 Tue	8.5	8.75	8.5	###	593,584	###	###	###	0.0
2008-Dec-01 Mon	8.79	8.79	8.47	###	702,322	###	25.6	25.6	0.0
2008-Nov-28 Fri	8.8	8.8	8.43	###	1,590,456	13,701,778	###	###	0.0
2008-Nov-27 Thu	###	###	###	###	830,774	0	###	###	0.0
2008-Nov-26 Wed	###	###	8.78	8.85	1,110,074	4,873,224	###	###	0.6
2008-Nov-25 Tue	###	###	###	###	2,759,828	0	23.2	23.2	0.0
2008-Nov-24 Mon	9.2	9.26	###	8.78	2,609,177	12,080,489	19.8	19.8	0.6
2008-Nov-21 Fri	###	###	8.29	###			87.6	87.6	0.0
2008-Nov-20 Thu	###	8.49	8.28	###			77.9	77.9	0.0
2008-Nov-19 Wed	###	8.49	###	###			47.5	47.5	0.0
2008-Nov-18 Tue	###	###	8.29	###			###	###	0.0
2008-Nov-17 Mon	9.2	9.2	###	###	1,169,680	5,380,528	15.4	15.4	0.0
2008-Nov-14 Fri	###	###	8.88	###			###	###	0.0
2008-Nov-13 Thu	8.78	9	8.78	8.82			82.5	82.5	###
2008-Nov-12 Wed	###	9.4	8.71	###	879,179	###	79.0	79.0	0.0
2008-Nov-11 Tue	8.85	###	8.72	8.84	943,726	4,114,645	46.0	46.0	###
2008-Nov-10 Mon	9.28	9.28	###	###			###	###	0.0
2008-Nov-07 Fri	8.84	###	###	###			81.9	81.9	0.0
2008-Nov-06 Thu	###	8.82	###	8.75			84.2	84.2	0.6
2008-Nov-05 Wed	###	###	###	8.78			###	###	0.6
2008-Nov-04 Tue	8.8	###	8.52	8.89	868,975	###	70.3	70.3	###
2008-Nov-03 Mon	8.89	###	8.74	9	740,473	###	###	###	0.6
2008-Oct-31 Fri	8.5	8.79	8.4	8.79			76.1	76.1	0.6
2008-Oct-30 Thu	###	8.71	8.29	8.59			###	###	###
2008-Oct-29 Wed	8.7	8.7	8.44	###			41.3	41.3	0.0
2008-Oct-28 Tue	###	8.4	8.26	8.4	343,571	2,861,946	###	###	###
2008-Oct-27 Mon	8.27	###	8.27	8.48	536,621	2,218,927	88.4	88.4	0.6
2008-Oct-24 Fri	8.45	8.7	8.26	###	716,877	###	49.0	49.0	0.0
2008-Oct-23 Thu	###	8.81	###	###			89.2	89.2	0.0
2008-Oct-22 Wed	###	8.54	8.28	8.45			###	###	###
2008-Oct-21 Tue	###	###	8.24	8.45			24.6	24.6	###
2008-Oct-20 Mon	###	###	8.45	###			###	###	0.0
2008-Oct-17 Fri	8.89	###	8.42	###			###	###	0.0
2008-Oct-16 Thu	8.8	8.86	###	8.77			49.3	49.3	###
2008-Oct-15 Wed	9.2	9.2	###	9			###	###	0.6
2008-Oct-14 Tue	###	9.2	8.49	###			32.7	32.7	0.0
2008-Oct-13 Mon	9	###	8.52	8.7			###	###	###
2008-Oct-10 Fri	###	9	###	###			35.1	35.1	0.0
2008-Oct-09 Thu	9.2	9.43	###	9.23			###	###	###
2008-Oct-08 Wed	###	9.29	###	###	1,002,153	###	###	###	0.0
2008-Oct-07 Tue	###	9.46	###	9.4	927,152	4,385,428	###	###	###
2008-Oct-06 Mon	###	9.47	###	###			###	###	0.0
2008-Oct-03 Fri	9.2	9.51	9.2	###	767,820	7,182,956	###	###	0.0
2008-Oct-02 Thu	9.22	###	9.22	9.29	983,458	4,533,741	81.1	81.1	###
2008-Oct-01 Wed	9.27	###	9.26	9.48			82.9	82.9	0.7
2008-Sep-30 Tue	8.7	9.27	###	9.27	1,815,885	8,416,626	84.2	84.2	0.7
2008-Sep-29 Mon	###	9.24	###	###	1,658,955	7,664,372	###	###	0.0
2008-Sep-26 Fri	###	###	8.8	8.81			###	###	###
2008-Sep-25 Thu	8.58	8.8	8.58	8.8	1,552,551	###	###	###	0.6
2008-Sep-24 Wed	###	###	8.51	###	1,752,129	###	17.1	17.1	0.0
2008-Sep-23 Tue	8.25	8.72	8.25	8.7	1,115,158	###	92.3	92.3	###
2008-Sep-22 Mon	###	###	8.5	8.75			###	###	0.6
2008-Sep-19 Fri	###	###	###	###	2,320,071	0	11.6	11.6	0.0
2008-Sep-18 Thu	###	###	###	###			86.5	86.5	0.0
2008-Sep-17 Wed	###	###	8.81	###	2,215,359	9,758,656	36.1	36.1	0.0
2008-Sep-16 Tue	8.86	9	8.82	###			71.8	71.8	0.0
2008-Sep-15 Mon	###	###	8.77	9			###	###	0.6
2008-Sep-12 Fri	8.89	###	8.76	###			###	###	0.0
2008-Sep-11 Thu	8.75	8.82	###	8.82			83.7	83.7	###
2008-Sep-10 Wed	###	###	###	8.8	2,376,229	0	81.5	81.5	0.6
2008-Sep-09 Tue	8.74	8.77	8.54	###			37.6	37.6	0.0
2008-Sep-08 Mon	8.75	8.78	###	###			###	###	0.0
2008-Sep-05 Fri	###	8.74	8.59	8.7	1,231,450	###	###	###	###
2008-Sep-04 Thu	###	###	###	###	1,465,251	0	###	###	0.0
2008-Sep-03 Wed	9.2	9.24	###	###			25.9	25.9	0.0
2008-Sep-02 Tue	###	###	8.78	8.85	1,311,175	5,756,058	20.3	20.3	0.6
2008-Sep-01 Mon	8.82	###	8.8	###			75.2	75.2	0.0
2008-Aug-29 Fri	###	###	###	###	1,306,242	0	###	###	0.0
2008-Aug-28 Thu	8.85	###	8.8	8.89	1,177,929	5,182,887	###	###	###
2008-Aug-27 Wed	###	###	8.81	8.86	697,055	3,070,527	19.8	19.8	0.6
2008-Aug-26 Tue	8.84	###	8.71	###			###	###	0.0
2008-Aug-25 Mon	###	###	8.87	###			###	###	0.0
2008-Aug-22 Fri	8.72	8.73	8.51	###			###	###	0.0
2008-Aug-21 Thu	###	8.77	8.59	8.72	1,268,280	11,008,670	###	###	0.6
2008-Aug-20 Wed	8.7	8.75	###	8.75			67.8	67.8	0.6
2008-Aug-19 Tue	###	8.74	###	8.7	997,247	###	84.7	84.7	###
2008-Aug-18 Mon	8.72	###	###	8.75			71.3	71.3	0.6
2008-Aug-15 Fri	8.52	8.8	8.51	8.7	1,193,185	###	###	###	###
2008-Aug-14 Thu	8.54	8.76	8.48	###			76.5	76.5	0.0
2008-Aug-13 Wed	8.72	8.72	###	8.55			###	###	###
2008-Aug-12 Tue	8.89	###	8.73	8.75			###	###	0.6
2008-Aug-11 Mon	8.79	8.84	###	8.75	1,078,620	###	33.2	33.2	0.6
2008-Aug-08 Fri	8.52	###	8.51	8.56	2,511,944	10,688,321	###	###	###
2008-Aug-07 Thu	8.8	###	8.74	8.8			70.6	70.6	0.6
2008-Aug-06 Wed	9	###	8.82	###	1,947,176	8,587,046	28.2	28.2	0.0
2008-Aug-05 Tue	8.73	###	###	###			86.9	86.9	0.0
2008-Aug-04 Mon	###	8.89	###	8.85			90.3	90.3	0.6
2008-Aug-01 Fri	8.74	8.81	8.58	###			29.3	29.3	0.0
2008-Jul-31 Thu	###	###	8.83	8.83			22.0	22.0	###
2008-Jul-30 Wed	###	8.79	8.56	###			###	###	0.0
2008-Jul-29 Tue	8.71	8.81	8.41	###			34.2	34.2	0.0
2008-Jul-28 Mon	8.56	###	8.42	8.83			90.4	90.4	###
2008-Jul-25 Fri	###	###	###	8.7			23.4	23.4	###
2008-Jul-24 Thu	8.8	###	8.7	###			73.6	73.6	0.0
2008-Jul-23 Wed	8.8	###	###	8.84			64.1	64.1	###
2008-Jul-22 Tue	8.5	8.72	###	8.7			###	###	###
2008-Jul-21 Mon	8.5	8.84	8.49	8.53			###	###	###
2008-Jul-18 Fri	8.49	8.51	8.29	###			###	###	0.0
2008-Jul-17 Thu	8.5	8.5	###	8.5	1,332,120	###	69.9	69.9	0.6
2008-Jul-16 Wed	###	8.55	###	8.4	1,497,175	6,400,423	###	###	###
2008-Jul-15 Tue	8.47	8.49	8.25	###	986,322	###	###	###	0.0
2008-Jul-14 Mon	8.41	8.46	###	8.4			###	###	###
2008-Jul-11 Fri	8.72	8.73	###	8.49	1,042,221	###	###	###	###
2008-Jul-10 Thu	8.72	8.84	###	###	1,864,351	###	###	###	0.0
2008-Jul-09 Wed	###	###	###	8.72	1,879,188	0	26.6	26.6	0.6
2008-Jul-08 Tue	8.54	###	8.5	8.87			###	###	###
2008-Jul-07 Mon	8.59	8.73	8.46	8.71	1,359,475	11,684,687	83.1	83.1	0.6
2008-Jul-04 Fri	###	###	###	8.54			###	###	###
2008-Jul-03 Thu	###	8.51	###	###	2,386,071	###	80.3	80.3	0.0
2008-Jul-02 Wed	8.28	###	8.21	###	1,955,471	###	###	###	0.0
2008-Jul-01 Tue	8.5	8.5	###	8.43	1,357,079	5,767,585	35.0	35.0	0.6
2008-Jun-30 Mon	8.5	###	8.43	8.55			68.9	68.9	###
2008-Jun-27 Fri	###	8.55	8	8.43	1,605,356	13,284,320	###	###	0.6
2008-Jun-26 Thu	8.23	8.52	###	8.21			32.1	32.1	###
2008-Jun-25 Wed	8.41	###	8.21	8.28			###	###	###
2008-Jun-24 Tue	###	8.43	8.24	###			72.1	72.1	0.0
2008-Jun-23 Mon	8.51	###	8.29	###			26.4	26.4	0.0
2008-Jun-20 Fri	###	###	8.43	###	3,248,472	###	21.1	21.1	0.0
2008-Jun-19 Thu	###	###	8.87	###	3,826,421	16,970,177	32.7	32.7	0.0
2008-Jun-18 Wed	###	###	###	###			###	###	0.0
2008-Jun-17 Tue	###	###	8.84	###			75.2	75.2	0.0
2008-Jun-16 Mon	###	###	###	###	1,286,454	0	###	###	0.0
2008-Jun-13 Fri	###	###	###	###			###	###	0.0
2008-Jun-12 Thu	8.8	###	8.8	###			###	###	0.0
2008-Jun-11 Wed	9	###	8.78	8.82	2,465,623	10,824,084	29.0	29.0	###
2008-Jun-10 Tue	9	9.24	8.86	9			77.9	77.9	0.6
2008-Jun-06 Fri	9	###	###	###			80.2	80.2	0.0
2008-Jun-05 Thu	###	###	8.81	9			38.4	38.4	0.6
2008-Jun-04 Wed	###	###	###	###	1,109,053	0	32.6	32.6	0.0
2008-Jun-03 Tue	9.2	9.2	###	###	1,392,553	6,405,743	33.1	33.1	0.0
2008-Jun-02 Mon	9.54	9.54	###	9.24	2,135,928	10,188,376	18.1	18.1	###
2008-May-30 Fri	###	9.72	###	###	2,078,070	10,099,420	83.8	83.8	0.0
2008-May-29 Thu	###	9.48	###	###	2,958,980	###	###	###	0.0
2008-May-28 Wed	###	9.29	8.83	###	2,001,626	###	43.5	43.5	0.0
2008-May-27 Tue	9.25	9.28	###	9.22	1,030,825	4,783,028	###	###	0.7
2008-May-26 Mon	###	###	###	9.2			###	###	0.7
2008-May-23 Fri	8.82	###	8.76	8.87	2,045,273	###	72.3	72.3	###
2008-May-22 Thu	8.87	###	8.78	8.81			28.1	28.1	###
2008-May-21 Wed	###	###	8.59	8.85	1,574,576	###	82.7	82.7	0.6
2008-May-20 Tue	8.55	###	8.54	###			78.3	78.3	0.0
2008-May-19 Mon	###	8.42	###	8.42			68.5	68.5	###
2008-May-16 Fri	###	8.49	###	8.46	926,355	3,932,376	###	###	0.6
2008-May-15 Thu	8.2	8.5	###	###			72.5	72.5	0.0
2008-May-14 Wed	###	8.22	###	###	1,309,047	5,380,183	77.1	77.1	0.0
2008-May-13 Tue	###	8.24	###	###			30.8	30.8	0.0
2008-May-12 Mon	###	8.2	###	###	747,727	3,065,680	24.3	24.3	0.0
2008-May-09 Fri	8.25	8.26	###	8.2			###	###	0.6
2008-May-08 Thu	8.25	###	8.2	8.25	1,640,680	6,726,787	62.5	62.5	###
2008-May-07 Wed	###	8.45	8.24	8.29			39.3	39.3	0.6
2008-May-06 Tue	###	8.4	8.24	###			###	###	0.0
2008-May-05 Mon	###	###	###	8.29			75.5	75.5	0.6
2008-May-02 Fri	###	8.5	###	###			16.0	16.0	0.0
2008-May-01 Thu	8.29	###	8.21	8.27			###	###	###
2008-Apr-30 Wed	8.44	8.44	###	###			24.2	24.2	0.0
2008-Apr-29 Tue	8.5	8.54	8.41	8.45	1,026,925	8,703,189	33.7	33.7	###
2008-Apr-28 Mon	8.5	8.75	###	8.5	1,182,470	###	###	###	0.6
2008-Apr-24 Thu	###	8.7	8.53	8.57	1,067,546	###	32.6	32.6	0.6
2008-Apr-23 Wed	8.79	8.85	8.73	8.75			29.4	29.4	0.6
2008-Apr-22 Tue	###	###	8.72	8.79	350,379	1,527,652	30.3	30.3	0.6
2008-Apr-21 Mon	###	###	8.84	###	555,823	###	###	###	0.0
2008-Apr-18 Fri	###	###	###	8.75			19.8	19.8	0.6
2008-Apr-17 Thu	9	9	8.84	8.87	735,442	6,560,142	###	###	###
2008-Apr-16 Wed	###	9	8.85	###			###	###	0.0
2008-Apr-15 Tue	8.87	###	8.76	###	767,085	###	67.1	67.1	0.0
2008-Apr-14 Mon	8.79	8.85	###	8.75			37.0	37.0	0.6
2008-Apr-11 Fri	###	###	8.82	###	821,951	###	###	###	0.0
2008-Apr-10 Thu	###	###	###	###			###	###	0.0
2008-Apr-09 Wed	###	9.24	###	###	1,236,252	5,711,484	35.7	35.7	0.0
2008-Apr-08 Tue	9.25	9.29	###	###			###	###	0.0
2008-Apr-07 Mon	###	9.48	9.21	9.25			###	###	###
2008-Apr-04 Fri	###	9.44	###	9.25			###	###	###
2008-Apr-03 Thu	9.22	###	###	###	1,343,041	0	###	###	0.0
2008-Apr-02 Wed	###	###	###	###	1,356,922	0	39.4	39.4	0.0
2008-Apr-01 Tue	8.77	8.88	8.71	8.8	1,405,278	12,359,420	73.2	73.2	0.6
2008-Mar-31 Mon	8.75	8.78	8.57	8.75			68.5	68.5	0.6
2008-Mar-28 Fri	8.8	###	###	8.76	1,259,174	0	###	###	0.6
2008-Mar-27 Thu	8.74	8.89	###	8.79	1,628,020	7,236,548	65.7	65.7	0.6
2008-Mar-26 Wed	8.85	###	8.79	###			65.5	65.5	0.0
2008-Mar-25 Tue	9	###	8.83	8.86			24.7	24.7	0.6
2008-Mar-20 Thu	8.5	8.77	8.48	8.7	3,724,070	###	###	###	###
2008-Mar-19 Wed	###	8.8	###	###	2,249,488	9,897,747	69.1	69.1	0.0
2008-Mar-18 Tue	###	8.78	8.51	8.56			34.7	34.7	###
2008-Mar-17 Mon	###	8.77	8.46	8.5			34.6	34.6	0.6
2008-Mar-14 Fri	8.79	8.79	###	8.74			###	###	0.6
2008-Mar-13 Thu	###	###	8.77	8.85	1,417,726	6,216,728	40.5	40.5	0.6
2008-Mar-12 Wed	9.22	9.22	###	###			27.8	27.8	0.0
2008-Mar-11 Tue	###	###	###	###			###	###	0.0
2008-Mar-10 Mon	###	9.26	###	###			###	###	0.0
2008-Mar-07 Fri	###	###	###	###	2,077,055	0	###	###	0.0
2008-Mar-06 Thu	9.41	9.53	###	9.47	1,853,151	###	71.7	71.7	###
2008-Mar-05 Wed	9.51	9.51	9.28	9.41			###	###	0.7
2008-Mar-04 Tue	###	9.54	9.23	###	881,556	###	###	###	0.0
2008-Mar-03 Mon	###	9.41	9.21	###	459,429	4,277,283	78.4	78.4	0.0
2008-Feb-29 Fri	9.4	9.58	###	9.55	1,558,377	7,464,625	###	###	0.7
2008-Feb-28 Thu	9.42	9.53	###	9.46			###	###	0.7
2008-Feb-27 Wed	9.51	9.56	###	9.51	1,388,289	6,636,021	65.9	65.9	###
2008-Feb-26 Tue	9.4	9.79	###	9.52			76.4	76.4	###
2008-Feb-25 Mon	9.49	9.49	9.25	###			###	###	0.0
2008-Feb-22 Fri	9.22	9.52	9.21	###			76.7	76.7	0.0
2008-Feb-21 Thu	###	9.43	###	9.23			29.3	29.3	###
2008-Feb-20 Wed	###	###	###	9.23			37.8	37.8	###
2008-Feb-19 Tue	9.45	9.45	9.23	###	668,282	6,241,753	24.7	24.7	0.0
2008-Feb-18 Mon	9.25	###	9.22	9.28	1,490,884	6,872,975	###	###	0.7
2008-Feb-15 Fri	9.23	###	###	9.27			###	###	0.7
2008-Feb-14 Thu	9	###	9	9.44	2,546,825	###	92.2	92.2	0.7
2008-Feb-13 Wed	9.22	###	###	9.23	1,627,243	0	74.2	74.2	###
2008-Feb-12 Tue	9.22	9.23	###	###	1,064,751	4,913,825	###	###	0.0
2008-Feb-11 Mon	9.29	###	###	###			###	###	0.0
2008-Feb-08 Fri	###	9.4	###	9.22	1,198,488	###	###	###	0.7
2008-Feb-07 Thu	###	9.42	###	9.24			###	###	###
2008-Feb-06 Wed	9.52	9.75	###	9.54	1,095,644	###	74.8	74.8	###
2008-Feb-05 Tue	9.75	9.85	9.58	9.75	2,114,223	20,539,676	###	###	###
2008-Feb-04 Mon	9.8	###	9.7	9.85	1,557,172	7,552,284	###	###	###
2008-Feb-01 Fri	###	###	###	9.55	1,573,483	0	73.5	73.5	0.7
2008-Jan-31 Thu	9.54	9.58	9.28	9.45	2,724,958	25,696,353	32.2	32.2	0.7
2008-Jan-30 Wed	9.5	###	9.43	9.45	1,815,870	8,561,827	47.5	47.5	0.7
2008-Jan-29 Tue	9.4	9.5	9.21	###	2,070,147	19,366,225	42.0	42.0	0.0
2008-Jan-25 Fri	###	9.46	9	###	1,946,728	###	###	###	0.0
2008-Jan-24 Thu	###	###	###	###	2,526,922	0	###	###	0.0
2008-Jan-23 Wed	###	9.55	8.86	9.25	2,048,347	###	###	###	###
2008-Jan-22 Tue	8.85	8.89	8.54	8.8	1,922,973	###	72.1	72.1	0.6
2008-Jan-21 Mon	###	###	8.86	###			###	###	0.0
2008-Jan-18 Fri	8.88	###	8.76	###			###	###	0.0
2008-Jan-17 Thu	9.26	9.26	###	###			19.0	19.0	0.0
2008-Jan-16 Wed	###	9.25	###	###			40.0	40.0	0.0
2008-Jan-15 Tue	9.44	9.45	9.28	###	2,176,889	###	###	###	0.0
2008-Jan-14 Mon	9.55	9.55	9.28	###			###	###	0.0
2008-Jan-11 Fri	9.47	9.55	9.42	9.55	2,484,279	23,563,386	###	###	0.7
2008-Jan-10 Thu	9.43	9.52	9.22	9.45			###	###	0.7
2008-Jan-09 Wed	9.2	###	###	###	3,018,528	0	###	###	0.0
2008-Jan-08 Tue	9.4	9.44	9.23	###			###	###	0.0
2008-Jan-07 Mon	9.43	9.49	9.29	###			31.0	31.0	0.0
2008-Jan-04 Fri	9.51	9.57	###	9.45	657,951	###	###	###	0.7
2008-Jan-03 Thu	9.56	9.57	9.29	9.42			###	###	0.7
2008-Jan-02 Wed	9.51	###	###	###	787,877	0	###	###	0.0
2007-Dec-31 Mon	9.56	9.7	9.52	###	391,274	3,760,143	###	###	0.0
2007-Dec-28 Fri	9.58	###	9.49	9.57			26.0	26.0	###
2007-Dec-27 Thu	9.73	9.73	###	###			###	###	0.0
2007-Dec-24 Mon	###	9.75	9.58	9.73			###	###	###
2007-Dec-21 Fri	9.22	###	###	###	2,395,444	0	###	###	0.0
2007-Dec-20 Thu	###	9.27	###	9.22			75.5	75.5	0.7
2007-Dec-19 Wed	###	###	8.86	###			73.9	73.9	0.0
2007-Dec-18 Tue	8.83	###	8.7	###			###	###	0.0
2007-Dec-17 Mon	###	###	8.82	###	1,303,057	5,746,481	###	###	0.0
2007-Dec-14 Fri	9.2	9.2	9	###			38.3	38.3	0.0
2007-Dec-13 Thu	###	###	###	###	1,866,974	0	33.4	33.4	0.0
2007-Dec-12 Wed	9.2	###	###	9.23	794,955	0	67.8	67.8	###
2007-Dec-11 Tue	###	###	###	###			68.7	68.7	0.0
2007-Dec-10 Mon	9.42	9.42	###	###	1,129,854	###	###	###	0.0
2007-Dec-07 Fri	9.56	9.75	9.54	9.7			###	###	0.7
2007-Dec-06 Thu	###	###	9.46	9.57			26.3	26.3	###
2007-Dec-05 Wed	9.51	9.59	###	9.55	972,949	###	71.2	71.2	0.7
2007-Dec-04 Tue	###	9.51	9.22	9.51	1,347,988	###	###	###	###
2007-Dec-03 Mon	###	###	9.2	###	878,286	###	###	###	0.0
2007-Nov-30 Fri	9.22	###	###	9.23	880,323	0	60.9	60.9	###
2007-Nov-29 Thu	9.2	9.25	###	###	1,253,927	###	40.4	40.4	0.0
2007-Nov-28 Wed	###	###	###	###			###	###	0.0
2007-Nov-27 Tue	9.26	9.26	###	###			26.4	26.4	0.0
2007-Nov-26 Mon	###	###	###	###	1,543,056	0	###	###	0.0
2007-Nov-23 Fri	###	###	###	###			###	###	0.0
2007-Nov-22 Thu	8.75	###	8.75	###			88.5	88.5	0.0
2007-Nov-21 Wed	###	###	8.81	8.89			38.7	38.7	###
2007-Nov-20 Tue	###	###	8.85	###			###	###	0.0
2007-Nov-19 Mon	###	###	###	###			###	###	0.0
2007-Nov-16 Fri	###	###	8.88	8.88	707,558	3,141,557	15.8	15.8	0.6
2007-Nov-15 Thu	###	9.2	###	###			30.6	30.6	0.0
2007-Nov-14 Wed	9.25	9.25	###	###			###	###	0.0
2007-Nov-13 Tue	###	###	9	###			###	###	0.0
2007-Nov-12 Mon	8.8	###	8.79	8.83	721,776	###	79.6	79.6	###
2007-Nov-09 Fri	###	###	8.85	8.89	1,318,280	5,833,389	35.6	35.6	###
2007-Nov-08 Thu	###	###	8.81	###	1,401,779	###	###	###	0.0
2007-Nov-07 Wed	###	###	###	###			###	###	0.0
2007-Nov-06 Tue	###	###	###	###			###	###	0.0
2007-Nov-05 Mon	###	###	###	###			41.8	41.8	0.0
2007-Nov-02 Fri	###	###	###	###	566,788	0	19.3	19.3	0.0
2007-Nov-01 Thu	###	9.43	###	###			24.4	24.4	0.0
2007-Oct-31 Wed	###	9.28	###	9.28			74.6	74.6	0.7
2007-Oct-30 Tue	###	9.21	###	###	518,287	###	###	###	0.0
2007-Oct-29 Mon	9.2	9.2	###	###			###	###	0.0
2007-Oct-26 Fri	9.2	9.22	###	9.2			###	###	0.7
2007-Oct-25 Thu	###	9.24	###	9.23			78.4	78.4	###
2007-Oct-24 Wed	9.21	###	###	###			###	###	0.0
2007-Oct-23 Tue	9.2	###	###	###			###	###	0.0
2007-Oct-22 Mon	###	9.23	###	###	733,847	###	###	###	0.0
2007-Oct-19 Fri	9.25	9.25	###	###	395,658	###	25.5	25.5	0.0
2007-Oct-18 Thu	9.71	9.75	###	9.24	933,376	###	4.8	4.8	###
2007-Oct-17 Wed	9.2	###	###	9.25			###	###	###
2007-Oct-16 Tue	###	###	###	9.21			27.3	27.3	0.7
2007-Oct-15 Mon	9.4	9.46	9.26	9.28			###	###	0.7
2007-Oct-12 Fri	###	###	9.26	###			###	###	0.0
2007-Oct-11 Thu	9.23	###	9.22	###			###	###	0.0
2007-Oct-10 Wed	###	###	9.25	###			###	###	0.0
2007-Oct-09 Tue	###	###	9.26	9.26	724,929	3,356,421	###	###	###
2007-Oct-08 Mon	###	###	###	###	822,657	0	###	###	0.0
2007-Oct-05 Fri	###	###	9.25	###			25.9	25.9	0.0
2007-Oct-04 Thu	###	###	###	###	1,070,358	0	29.8	29.8	0.0
2007-Oct-03 Wed	9.26	###	###	###	732,850	0	72.1	72.1	0.0
2007-Oct-02 Tue	9.26	9.29	9.23	9.26			###	###	###
2007-Oct-01 Mon	9.26	9.26	###	###			###	###	0.0
2007-Sep-28 Fri	###	###	###	9.23			63.5	63.5	###
2007-Sep-27 Thu	###	9.2	###	###			###	###	0.0
2007-Sep-26 Wed	###	9.23	###	###			###	###	0.0
2007-Sep-25 Tue	###	###	###	###			###	###	0.0
2007-Sep-24 Mon	9	###	8.85	###			###	###	0.0
2007-Sep-21 Fri	###	###	###	###	789,346	0	###	###	0.0
2007-Sep-20 Thu	###	###	###	###			69.4	69.4	0.0
2007-Sep-19 Wed	###	###	###	###			69.8	69.8	0.0
2007-Sep-18 Tue	###	###	###	9			47.1	47.1	0.6
2007-Sep-17 Mon	###	###	###	###	986,843	0	31.2	31.2	0.0
2007-Sep-14 Fri	###	9.21	###	###	1,832,243	8,437,479	70.5	70.5	0.0
2007-Sep-13 Thu	9.21	9.25	###	###	1,464,723	6,774,343	25.5	25.5	0.0
2007-Sep-12 Wed	9.26	###	###	9.2	1,004,273	0	37.0	37.0	0.7
2007-Sep-11 Tue	###	9.25	###	###			###	###	0.0
2007-Sep-10 Mon	###	9.2	###	###			30.9	30.9	0.0
2007-Sep-07 Fri	###	###	###	9.25	172,740	0	27.3	27.3	###
2007-Sep-06 Thu	9.29	###	###	###			66.9	66.9	0.0
2007-Sep-05 Wed	###	###	###	###	1,285,647	0	###	###	0.0
2007-Sep-04 Tue	9.21	9.4	###	9.25			70.9	70.9	###
2007-Sep-03 Mon	###	###	###	###	1,716,970	0	###	###	0.0
2007-Aug-31 Fri	###	###	###	###			56.3	56.3	0.0
2007-Aug-30 Thu	###	###	9	###			###	###	0.0
2007-Aug-29 Wed	###	###	8.81	###	929,981	###	###	###	0.0
2007-Aug-28 Tue	###	###	###	###	636,527	0	33.4	33.4	0.0
2007-Aug-27 Mon	###	###	###	###			###	###	0.0
2007-Aug-24 Fri	###	###	8.73	8.88	612,972	2,675,622	###	###	0.6
2007-Aug-23 Thu	###	###	8.82	###	906,580	###	14.1	14.1	0.0
2007-Aug-22 Wed	8.51	###	8.46	###	2,192,770	###	89.8	89.8	0.0
2007-Aug-21 Tue	8.43	8.58	8.42	8.53			###	###	###
2007-Aug-20 Mon	8.59	###	8.4	8.46	1,591,526	###	###	###	0.6
2007-Aug-17 Fri	###	8.77	8.29	8.5			###	###	0.6
2007-Aug-16 Thu	8.84	8.84	8.2	8.59			###	###	###
2007-Aug-15 Wed	###	8.85	###	8.79	3,727,547	###	92.4	92.4	0.6
2007-Aug-14 Tue	9	9	8.74	8.77	1,612,827	14,305,775	###	###	###
2007-Aug-13 Mon	8.71	###	###	###	2,465,023	0	85.8	85.8	0.0
2007-Aug-10 Fri	###	8.59	###	8.59	1,906,346	8,187,756	87.6	87.6	###
2007-Aug-09 Thu	8.47	###	8.42	###			76.7	76.7	0.0
2007-Aug-08 Wed	###	8.57	###	8.46			###	###	0.6
2007-Aug-07 Tue	8.43	8.58	###	8.44			67.7	67.7	0.6
2007-Aug-06 Mon	8.47	8.52	###	8.42			###	###	###
2007-Aug-03 Fri	8.71	8.81	8.5	8.5	1,089,946	9,433,482	20.8	20.8	0.6
2007-Aug-02 Thu	8.45	8.79	8.44	8.71	1,462,070	###	92.4	92.4	0.6
2007-Aug-01 Wed	8.41	8.46	###	###	1,977,041	8,362,883	###	###	0.0
2007-Jul-31 Tue	8.5	###	8.46	8.5			###	###	0.6
2007-Jul-30 Mon	8.42	8.54	8.4	8.44			###	###	0.6
2007-Jul-27 Fri	8.4	###	8.4	8.45	2,058,479	###	69.9	69.9	###
2007-Jul-26 Thu	###	###	8.76	8.81	904,024	3,959,625	###	###	###
2007-Jul-25 Wed	###	###	###	###			27.5	27.5	0.0
2007-Jul-24 Tue	###	###	###	###			###	###	0.0
2007-Jul-23 Mon	###	###	###	###	1,707,855	0	###	###	0.0
2007-Jul-20 Fri	###	###	###	###	513,728	0	26.5	26.5	0.0
2007-Jul-19 Thu	###	###	###	###	2,118,554	0	###	###	0.0
2007-Jul-18 Wed	###	###	###	###			###	###	0.0
2007-Jul-17 Tue	###	###	###	###			###	###	0.0
2007-Jul-16 Mon	###	###	###	###	611,458	0	###	###	0.0
2007-Jul-13 Fri	###	###	###	###			###	###	0.0
2007-Jul-12 Thu	###	###	###	###			###	###	0.0
2007-Jul-11 Wed	###	###	###	###	791,449	0	22.8	22.8	0.0
2007-Jul-10 Tue	###	9.2	###	###	751,026	###	###	###	0.0
2007-Jul-09 Mon	###	###	###	###	301,752	0	###	###	0.0
2007-Jul-06 Fri	9.2	9.21	###	###			###	###	0.0
2007-Jul-05 Thu	###	9.23	###	9.23	1,401,841	###	###	###	###
2007-Jul-04 Wed	9.28	9.28	###	###			###	###	0.0
2007-Jul-03 Tue	9.25	9.29	9.2	9.23	6,379,126	###	###	###	###
2007-Jul-02 Mon	###	###	9.21	9.21	759,679	3,498,321	27.4	27.4	0.7
2007-Jun-29 Fri	9.24	9.27	###	9.27			61.1	61.1	0.7
2007-Jun-28 Thu	###	9.22	###	9.21	1,421,624	6,553,686	63.3	63.3	0.7
2007-Jun-27 Wed	9.26	9.26	###	###	2,121,851	9,824,170	35.6	35.6	0.0
2007-Jun-26 Tue	###	9.26	###	9.21	3,197,674	###	72.5	72.5	0.7
2007-Jun-25 Mon	9.2	9.2	###	###			39.2	39.2	0.0
2007-Jun-22 Fri	###	9.21	###	###	1,276,481	###	65.5	65.5	0.0
2007-Jun-21 Thu	9.2	9.2	###	###	3,644,627	16,765,284	27.1	27.1	0.0