(MCG) MACQUARIE COMMUNICATIONS INFRASTRUCTURE GROUP 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 08:35:22 AM 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

(MCG) MACQUARIE COMMUNICATIONS INFRASTRUCTURE GROUP Daily Prices...

TOC Company Info for MCG Limits

Company Details for (MCG) MACQUARIE COMMUNICATIONS INFRASTRUCTURE GROUP

Listing Code	MCG
Listing Name	MACQUARIE COMMUNICATIONS INFRASTRUCTURE GROUP
GICS Sector	Media
ISIN Name	MACQUARIE COMMUNICA.
ISIN Security	STAPLED SECURITIES
ISIN Code	AU000000MCG1

Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for MCG .. Wednesday 8th July 2009

MCG 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	0.74	4,780	0.4
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for MCG Bottom

End of day Prices (full format),

9600 Days for (MCG) MACQUARIE COMMUNICATIONS INFRASTRUCTURE GROUP

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -1.6183
2009-Jul-24 Fri	###	###	###	###	0				0.0
2009-Jul-23 Thu	###	###	###	###	0				0.0
2009-Jul-22 Wed	###	###	###	###	0				0.0
2009-Jul-21 Tue	###	###	###	###	0				0.0
2009-Jul-20 Mon	###	###	###	###	0				0.0
2009-Jul-17 Fri	###	###	###	###	0				0.0
2009-Jul-16 Thu	###	###	###	###	0				0.0
2009-Jul-15 Wed	###	###	###	###	0				0.0
2009-Jul-14 Tue	###	###	###	###	0				0.0
2009-Jul-13 Mon	###	###	###	###	0				0.0
2009-Jul-10 Fri	###	###	###	###	0				0.0
2009-Jul-09 Thu	###	###	###	###	0				0.0
2009-Jul-08 Wed	###	###	###	###			###	###	0.0
2009-Jul-07 Tue	###	3	###	###			77.9	77.9	0.0
2009-Jul-06 Mon	###	###	###	###			78.5	78.5	0.0
2009-Jul-03 Fri	###	###	###	###			66.4	66.4	0.0
2009-Jul-02 Thu	###	###	###	###			###	###	0.0
2009-Jul-01 Wed	###	###	###	###			71.7	71.7	0.0
2009-Jun-30 Tue	###	###	###	###	28,913,344	0	70.2	70.2	0.0
2009-Jun-29 Mon	###	###	###	###	2,389,072	0	80.4	80.4	0.0
2009-Jun-26 Fri	###	###	###	###	8,705,324	0	###	###	0.0
2009-Jun-25 Thu	###	###	###	###			###	###	0.0
2009-Jun-24 Wed	###	###	###	###			###	###	0.0
2009-Jun-23 Tue	###	###	###	###			45.0	45.0	0.0
2009-Jun-22 Mon	###	###	###	###	14,099,173	0	###	###	0.0
2009-Jun-19 Fri	###	###	###	###	8,456,671	0	37.7	37.7	0.0
2009-Jun-18 Thu	###	###	###	###	36,433,057	0	###	###	0.0
2009-Jun-17 Wed	###	###	###	###	20,045,949	0	###	###	0.0
2009-Jun-16 Tue	###	###	###	###			###	###	0.0
2009-Jun-15 Mon	2.26	###	2.26	###			###	###	0.0
2009-Jun-12 Fri	###	###	2.23	2.27	4,323,144	###	###	###	0.2
2009-Jun-11 Thu	###	###	2.29	###			###	###	0.0
2009-Jun-10 Wed	2.4	2.4	###	###			###	###	0.0
2009-Jun-09 Tue	###	2.42	###	2.4			###	###	###
2009-Jun-05 Fri	2.41	2.43	###	###			25.7	25.7	0.0
2009-Jun-04 Thu	2.43	2.45	2.43	2.43			###	###	###
2009-Jun-03 Wed	2.42	2.45	2.42	2.45			68.2	68.2	0.2
2009-Jun-02 Tue	2.41	2.44	2.41	2.44	1,796,484	4,356,473	73.5	73.5	0.2
2009-Jun-01 Mon	2.41	2.44	2.4	2.42	1,734,321	4,197,056	63.2	63.2	0.2
2009-May-29 Fri	2.41	2.44	2.4	2.41	2,273,649	###	###	###	0.2
2009-May-28 Thu	2.41	2.44	2.41	2.42	1,732,783	###	73.3	73.3	0.2
2009-May-27 Wed	2.42	2.43	2.41	2.43			###	###	###
2009-May-26 Tue	2.4	2.42	###	2.42			73.5	73.5	0.2
2009-May-25 Mon	###	2.44	###	###	1,493,872	1,822,523	82.8	82.8	0.0
2009-May-22 Fri	###	###	###	###			73.9	73.9	0.0
2009-May-21 Thu	###	###	###	###	3,301,249	0	71.8	71.8	0.0
2009-May-20 Wed	###	###	###	###	1,245,051	0	77.0	77.0	0.0
2009-May-19 Tue	###	###	###	###			###	###	0.0
2009-May-18 Mon	2.29	###	2.28	2.28			###	###	0.2
2009-May-15 Fri	###	###	2.28	2.28			###	###	0.2
2009-May-14 Thu	2.28	###	2.28	###	2,433,052	2,773,679	84.9	84.9	0.0
2009-May-13 Wed	###	###	2.28	2.29	2,684,427	3,060,246	30.5	30.5	###
2009-May-12 Tue	###	###	###	###	1,908,370	0	###	###	0.0
2009-May-11 Mon	###	###	###	###			70.1	70.1	0.0
2009-May-08 Fri	###	###	###	###	980,840	0	21.7	21.7	0.0
2009-May-07 Thu	###	###	###	###			63.8	63.8	0.0
2009-May-06 Wed	2.29	###	2.29	###	2,124,981	###	###	###	0.0
2009-May-05 Tue	###	###	2.28	2.29			###	###	###
2009-May-04 Mon	2.29	###	2.28	###			###	###	0.0
2009-May-01 Fri	2.26	###	2.26	2.29			###	###	###
2009-Apr-30 Thu	2.24	2.29	2.23	2.25	3,590,748	###	67.3	67.3	###
2009-Apr-29 Wed	2.23	2.24	2.21	2.23	2,976,444	6,622,587	64.1	64.1	###
2009-Apr-28 Tue	2.2	2.25	###	2.23			###	###	###
2009-Apr-27 Mon	2.2	2.2	###	2.2			###	###	0.2
2009-Apr-24 Fri	2.2	2.21	###	###	2,804,789	###	###	###	0.0
2009-Apr-23 Thu	2.21	2.21	###	2.2	2,551,128	###	###	###	0.2
2009-Apr-22 Wed	2.2	2.22	###	2.21			74.1	74.1	0.2
2009-Apr-21 Tue	###	2.22	###	###	897,355	###	###	###	0.0
2009-Apr-20 Mon	2.2	2.22	###	2.2			74.2	74.2	0.2
2009-Apr-17 Fri	###	2.21	###	###	1,601,871	###	72.9	72.9	0.0
2009-Apr-16 Thu	2.21	2.21	###	###	1,195,944	###	15.7	15.7	0.0
2009-Apr-15 Wed	###	2.2	###	###			65.2	65.2	0.0
2009-Apr-14 Tue	2.2	2.24	###	###	1,622,741	###	26.9	26.9	0.0
2009-Apr-09 Thu	2.24	2.25	2.2	2.23	1,674,183	3,725,057	23.8	23.8	###
2009-Apr-08 Wed	2.24	2.24	###	2.22			###	###	0.2
2009-Apr-07 Tue	###	2.25	###	2.25			86.4	86.4	###
2009-Apr-06 Mon	###	2.22	###	###	2,531,785	2,810,281	66.1	66.1	0.0
2009-Apr-03 Fri	2.24	2.24	###	###	2,242,974	###	12.9	12.9	0.0
2009-Apr-02 Thu	2.24	2.25	2.2	2.22			###	###	0.2
2009-Apr-01 Wed	2.28	2.29	2.21	2.25			###	###	###
2009-Mar-31 Tue	###	###	1.45	2.29			###	###	###
2009-Mar-30 Mon	1.55	1.575	###	###	1,684,556	1,326,587	###	###	0.0
2009-Mar-27 Fri	1.46	###	1.44	1.52			84.5	84.5	0.1
2009-Mar-26 Thu	###	1.47	###	1.45			76.2	76.2	###
2009-Mar-25 Wed	1.45	1.49	###	1.41			13.9	13.9	###
2009-Mar-24 Tue	###	###	1.41	1.42	2,351,244	1,657,627	###	###	###
2009-Mar-23 Mon	1.71	###	1.55	###			15.3	15.3	0.0
2009-Mar-20 Fri	###	1.75	###	1.75			###	###	0.1
2009-Mar-19 Thu	###	###	###	###			###	###	0.0
2009-Mar-18 Wed	###	###	###	###			75.0	75.0	0.0
2009-Mar-17 Tue	1.2	###	###	###	3,546,158	0	94.4	94.4	0.0
2009-Mar-16 Mon	###	1.225	###	###			###	###	0.0
2009-Mar-13 Fri	###	###	0.955	1.025	2,157,559	###	88.5	88.5	###
2009-Mar-12 Thu	0.955	###	###	###			76.1	76.1	0.0
2009-Mar-11 Wed	###	###	###	0.955	1,322,523	0	8.3	8.3	0.1
2009-Mar-10 Tue	###	###	1	###	1,620,456	810,228	25.3	25.3	0.0
2009-Mar-09 Mon	###	###	###	###	1,178,429	0	14.4	14.4	0.0
2009-Mar-06 Fri	###	1.025	0.89	###			###	###	0.0
2009-Mar-05 Thu	0.85	0.945	0.825	###	2,014,786	1,783,085	96.7	96.7	0.0
2009-Mar-04 Wed	###	###	###	0.84	1,147,583	0	87.6	87.6	###
2009-Mar-03 Tue	0.84	0.84	###	0.825	3,367,020	1,414,148	26.0	26.0	0.1
2009-Mar-02 Mon	0.83	0.87	0.83	0.85			88.8	88.8	###
2009-Feb-27 Fri	0.84	0.85	0.82	0.83			23.8	23.8	###
2009-Feb-26 Thu	0.85	0.89	0.845	0.845	1,868,451	1,620,881	###	###	###
2009-Feb-25 Wed	0.82	0.87	0.82	0.86	3,339,989	###	###	###	###
2009-Feb-24 Tue	0.84	###	0.81	0.87	2,043,020	827,423	###	###	0.1
2009-Feb-23 Mon	0.87	0.88	0.84	0.86	2,786,451	2,396,347	35.6	35.6	###
2009-Feb-20 Fri	###	###	0.86	###			17.2	17.2	0.0
2009-Feb-19 Thu	0.83	###	0.83	###	3,161,444	###	93.3	93.3	0.0
2009-Feb-18 Wed	0.82	0.83	0.79	0.825			75.0	75.0	0.1
2009-Feb-17 Tue	0.83	0.85	###	0.83			79.0	79.0	###
2009-Feb-16 Mon	0.83	0.86	###	0.82			28.5	28.5	0.1
2009-Feb-13 Fri	0.79	0.88	0.79	0.84	1,660,080	###	###	###	###
2009-Feb-12 Thu	0.78	0.81	0.76	0.785			###	###	###
2009-Feb-11 Wed	0.785	###	0.76	0.78			###	###	0.1
2009-Feb-10 Tue	0.82	0.83	0.8	0.82			75.8	75.8	0.1
2009-Feb-09 Mon	0.825	0.83	0.8	0.83	505,744	412,181	###	###	###
2009-Feb-06 Fri	0.83	0.85	###	###	972,658	413,379	###	###	0.0
2009-Feb-05 Thu	0.89	0.89	###	###	485,184	###	###	###	0.0
2009-Feb-04 Wed	###	###	0.89	0.89			30.4	30.4	###
2009-Feb-03 Tue	###	###	###	###			###	###	0.0
2009-Feb-02 Mon	###	###	###	###			###	###	0.0
2009-Jan-30 Fri	###	###	0.925	###	1,104,470	###	24.2	24.2	0.0
2009-Jan-29 Thu	###	###	###	0.945	1,025,750	0	###	###	0.1
2009-Jan-28 Wed	###	###	0.88	###			74.5	74.5	0.0
2009-Jan-27 Tue	###	###	###	###	723,583	0	33.5	33.5	0.0
2009-Jan-23 Fri	###	0.945	0.88	###	1,545,887	1,410,621	45.4	45.4	0.0
2009-Jan-22 Thu	###	0.955	0.86	###	556,647	505,157	29.5	29.5	0.0
2009-Jan-21 Wed	###	0.945	###	0.925	626,620	296,077	###	###	###
2009-Jan-20 Tue	0.955	###	0.925	0.925			24.5	24.5	###
2009-Jan-19 Mon	0.945	###	0.945	###	959,177	###	###	###	0.0
2009-Jan-16 Fri	###	###	0.89	###	1,771,871	788,482	###	###	0.0
2009-Jan-15 Thu	0.86	###	0.845	0.885			90.4	90.4	###
2009-Jan-14 Wed	0.85	0.89	0.845	0.89	803,426	696,972	89.4	89.4	###
2009-Jan-13 Tue	0.85	0.86	0.83	0.845	377,551	###	###	###	###
2009-Jan-12 Mon	0.87	###	0.855	0.855	801,076	342,459	24.0	24.0	###
2009-Jan-09 Fri	0.88	###	0.87	0.885	1,660,645	722,380	71.8	71.8	###
2009-Jan-08 Thu	0.86	0.885	0.86	0.88			###	###	0.1
2009-Jan-07 Wed	0.89	0.89	0.87	0.87	1,017,343	###	18.3	18.3	0.1
2009-Jan-06 Tue	###	###	###	0.875			70.5	70.5	0.1
2009-Jan-05 Mon	###	###	0.855	0.855	900,426	###	###	###	###
2009-Jan-02 Fri	0.875	0.885	0.84	###	548,347	472,949	18.5	18.5	0.0
2008-Dec-31 Wed	0.83	0.85	0.83	0.845	722,945	607,273	###	###	###
2008-Dec-30 Tue	0.83	0.84	0.825	0.84			###	###	###
2008-Dec-29 Mon	0.89	0.89	0.82	0.84	309,585	###	###	###	###
2008-Dec-24 Wed	0.83	0.87	###	0.87			###	###	0.1
2008-Dec-23 Tue	0.84	###	0.8	0.83	965,673	###	29.7	29.7	###
2008-Dec-22 Mon	###	###	0.86	0.89	784,353	337,271	###	###	###
2008-Dec-19 Fri	0.86	###	0.84	0.86	1,569,249	659,084	###	###	###
2008-Dec-18 Thu	0.84	0.875	0.825	0.87	4,910,747	###	###	###	0.1
2008-Dec-17 Wed	###	0.85	###	0.82			84.5	84.5	0.1
2008-Dec-16 Tue	0.86	0.86	###	###			9.5	9.5	0.0
2008-Dec-15 Mon	0.81	0.87	0.81	###	1,586,956	1,333,043	###	###	0.0
2008-Dec-12 Fri	0.78	0.81	0.77	0.78			###	###	0.1
2008-Dec-11 Thu	0.84	0.84	0.78	0.8			###	###	0.1
2008-Dec-10 Wed	0.78	0.825	0.775	0.82			88.4	88.4	0.1
2008-Dec-09 Tue	###	0.82	0.78	###	1,835,526	1,468,420	###	###	0.0
2008-Dec-08 Mon	0.8	0.855	0.8	0.825	2,293,226	1,897,644	83.3	83.3	0.1
2008-Dec-05 Fri	0.81	0.81	0.77	0.79			26.7	26.7	###
2008-Dec-04 Thu	###	###	0.79	0.8			###	###	0.1
2008-Dec-03 Wed	0.83	0.83	0.79	0.8			21.7	21.7	0.1
2008-Dec-02 Tue	0.8	0.845	0.78	0.83	1,890,544	###	87.8	87.8	###
2008-Dec-01 Mon	0.82	0.85	0.81	###	1,969,720	###	33.9	33.9	0.0
2008-Nov-28 Fri	0.79	0.83	0.78	0.81			75.7	75.7	0.1
2008-Nov-27 Thu	0.825	0.825	0.755	0.755	1,214,571	###	###	###	###
2008-Nov-26 Wed	###	0.875	0.8	0.81	1,595,672	1,336,375	14.2	14.2	0.1
2008-Nov-25 Tue	0.82	###	###	0.85	3,505,587	0	83.5	83.5	###
2008-Nov-24 Mon	###	###	0.74	0.78	2,621,523	###	###	###	0.1
2008-Nov-21 Fri	###	###	###	###	5,645,947	0	###	###	0.0
2008-Nov-20 Thu	###	###	0.925	###			###	###	0.0
2008-Nov-19 Wed	1	1	###	0.955			26.4	26.4	0.1
2008-Nov-18 Tue	###	###	###	###			95.0	95.0	0.0
2008-Nov-17 Mon	0.945	###	0.88	###			41.8	41.8	0.0
2008-Nov-14 Fri	###	1.2	###	###			3.4	3.4	0.0
2008-Nov-13 Thu	###	###	###	###			###	###	0.0
2008-Nov-12 Wed	###	###	###	1.23	1,171,340	0	14.2	14.2	0.1
2008-Nov-11 Tue	1.44	1.485	1.255	1.28			###	###	###
2008-Nov-10 Mon	1.5	1.5	###	1.47			###	###	###
2008-Nov-07 Fri	1.46	1.5	1.385	1.455			###	###	###
2008-Nov-06 Thu	1.5	1.555	1.48	1.52			###	###	0.1
2008-Nov-05 Wed	1.555	###	1.5	1.55			31.6	31.6	###
2008-Nov-04 Tue	###	1.625	1.485	1.5			7.6	7.6	0.1
2008-Nov-03 Mon	###	1.675	1.555	###			###	###	0.0
2008-Oct-31 Fri	1.46	2	1.46	###			90.3	90.3	0.0
2008-Oct-30 Thu	###	1.43	###	###	1,737,943	1,242,629	79.7	79.7	0.0
2008-Oct-29 Wed	1.5	1.54	###	###	2,193,772	###	###	###	0.0
2008-Oct-28 Tue	1.5	1.53	1.4	1.45	3,325,543	4,871,920	###	###	###
2008-Oct-27 Mon	1.56	1.58	1.42	1.5	2,547,185	3,820,777	###	###	0.1
2008-Oct-24 Fri	1.71	1.78	###	###			28.4	28.4	0.0
2008-Oct-23 Thu	1.85	1.86	1.725	1.725			13.8	13.8	###
2008-Oct-22 Wed	1.925	###	###	###	1,054,425	0	41.9	41.9	0.0
2008-Oct-21 Tue	###	###	###	###	1,357,287	0	26.0	26.0	0.0
2008-Oct-20 Mon	###	###	###	###	1,368,148	0	75.7	75.7	0.0
2008-Oct-17 Fri	###	###	1.845	###			###	###	0.0
2008-Oct-16 Thu	###	2	###	1.985			94.8	94.8	###
2008-Oct-15 Wed	###	###	###	###	2,463,755	0	36.2	36.2	0.0
2008-Oct-14 Tue	2.28	2.28	###	###			###	###	0.0
2008-Oct-13 Mon	2.4	2.4	###	###			###	###	0.0
2008-Oct-10 Fri	###	2.23	###	###	1,989,671	2,218,483	###	###	0.0
2008-Oct-09 Thu	2.2	2.29	2.2	2.24			###	###	###
2008-Oct-08 Wed	###	###	2.22	2.22			23.6	23.6	0.2
2008-Oct-07 Tue	2.27	2.59	2.22	2.48	1,675,229	4,028,925	91.8	91.8	0.2
2008-Oct-06 Mon	2.58	###	2.45	2.45			###	###	0.2
2008-Oct-03 Fri	###	###	###	###	605,423	0	###	###	0.0
2008-Oct-02 Thu	###	2.72	2.59	###	625,582	1,660,920	###	###	0.0
2008-Oct-01 Wed	###	###	###	###			###	###	0.0
2008-Sep-30 Tue	2.4	2.7	###	2.54	716,221	###	82.1	82.1	###
2008-Sep-29 Mon	###	###	###	###	1,301,223	0	85.2	85.2	0.0
2008-Sep-26 Fri	2.72	2.72	###	###	794,653	1,080,728	17.0	17.0	0.0
2008-Sep-25 Thu	###	2.7	###	2.7			74.5	74.5	0.2
2008-Sep-24 Wed	2.51	2.71	2.51	###			###	###	0.0
2008-Sep-23 Tue	###	###	2.52	2.55			16.2	16.2	0.2
2008-Sep-22 Mon	###	###	###	2.77			14.7	14.7	0.2
2008-Sep-19 Fri	###	2.79	2.58	2.78	4,510,842	###	86.5	86.5	0.2
2008-Sep-18 Thu	2.54	2.54	2.24	2.4			###	###	###
2008-Sep-17 Wed	2.85	2.88	###	###			###	###	0.0
2008-Sep-16 Tue	###	###	2.76	2.82			23.7	23.7	###
2008-Sep-15 Mon	3	3	###	###	1,694,523	2,541,784	37.4	37.4	0.0
2008-Sep-12 Fri	###	###	###	###			31.9	31.9	0.0
2008-Sep-11 Thu	###	###	###	###			84.9	84.9	0.0
2008-Sep-10 Wed	###	###	###	3	1,524,670	0	###	###	0.2
2008-Sep-09 Tue	###	###	###	###			23.6	23.6	0.0
2008-Sep-08 Mon	###	###	###	###			###	###	0.0
2008-Sep-05 Fri	###	###	###	###	1,317,688	0	###	###	0.0
2008-Sep-04 Thu	###	###	###	###	3,774,057	0	###	###	0.0
2008-Sep-03 Wed	###	###	###	###			###	###	0.0
2008-Sep-02 Tue	3	###	###	###			###	###	0.0
2008-Sep-01 Mon	###	###	###	3	1,648,586	0	17.9	17.9	0.2
2008-Aug-29 Fri	###	###	###	3			17.0	17.0	0.2
2008-Aug-28 Thu	###	###	###	###	3,120,756	0	74.5	74.5	0.0
2008-Aug-27 Wed	3	###	###	###			21.5	21.5	0.0
2008-Aug-26 Tue	###	###	###	###			###	###	0.0
2008-Aug-25 Mon	###	3	###	###			###	###	0.0
2008-Aug-22 Fri	3.2	###	###	2.72			0.4	0.4	0.2
2008-Aug-21 Thu	3.28	###	3.22	###			80.9	80.9	0.0
2008-Aug-20 Wed	###	###	###	3.25			90.3	90.3	0.2
2008-Aug-19 Tue	###	###	###	###			###	###	0.0
2008-Aug-18 Mon	###	3.45	###	3.42			81.8	81.8	0.2
2008-Aug-15 Fri	3.42	3.45	###	3.42			###	###	0.2
2008-Aug-14 Thu	3.41	3.49	3.4	3.49	1,176,774	4,053,986	80.3	80.3	###
2008-Aug-13 Wed	###	3.46	###	3.4			79.9	79.9	0.2
2008-Aug-12 Tue	###	3.56	###	3.5			92.5	92.5	0.3
2008-Aug-11 Mon	3.28	###	3.27	###			82.5	82.5	0.0
2008-Aug-08 Fri	###	3.22	###	3.2	1,333,324	2,146,651	###	###	0.2
2008-Aug-07 Thu	###	3.24	###	###			###	###	0.0
2008-Aug-06 Wed	###	3.42	###	3.27			###	###	###
2008-Aug-05 Tue	2.82	###	2.74	###			###	###	0.0
2008-Aug-04 Mon	2.86	2.87	2.82	2.83			###	###	0.2
2008-Aug-01 Fri	2.86	2.88	2.76	2.83			30.9	30.9	0.2
2008-Jul-31 Thu	###	###	2.84	###			15.7	15.7	0.0
2008-Jul-30 Wed	###	###	###	###			30.6	30.6	0.0
2008-Jul-29 Tue	###	###	###	###	2,710,453	0	###	###	0.0
2008-Jul-28 Mon	###	3.21	###	###	1,759,278	2,823,641	30.1	30.1	0.0
2008-Jul-25 Fri	###	3.4	###	3.23			###	###	###
2008-Jul-24 Thu	###	3.28	###	3.24			76.3	76.3	###
2008-Jul-23 Wed	###	3.2	###	###	1,623,159	2,597,054	###	###	0.0
2008-Jul-22 Tue	###	3.25	###	###			###	###	0.0
2008-Jul-21 Mon	###	3.25	###	3.25			84.0	84.0	0.2
2008-Jul-18 Fri	###	###	###	###			38.2	38.2	0.0
2008-Jul-17 Thu	###	###	###	###			77.5	77.5	0.0
2008-Jul-16 Wed	2.86	###	2.86	###	1,737,586	2,484,747	92.9	92.9	0.0
2008-Jul-15 Tue	###	###	2.89	###	1,095,155	###	###	###	0.0
2008-Jul-14 Mon	###	###	###	###			###	###	0.0
2008-Jul-11 Fri	3.2	3.24	###	###			###	###	0.0
2008-Jul-10 Thu	###	3.26	###	###			###	###	0.0
2008-Jul-09 Wed	###	###	###	3.2			95.5	95.5	0.2
2008-Jul-08 Tue	###	###	###	3			25.2	25.2	0.2
2008-Jul-07 Mon	###	###	###	###			77.9	77.9	0.0
2008-Jul-04 Fri	###	###	###	###			###	###	0.0
2008-Jul-03 Thu	###	3.22	###	###	1,413,187	###	93.6	93.6	0.0
2008-Jul-02 Wed	3	###	2.89	###			###	###	0.0
2008-Jul-01 Tue	###	###	###	###	1,074,674	0	###	###	0.0
2008-Jun-30 Mon	###	3.24	###	###			###	###	0.0
2008-Jun-27 Fri	3	###	###	###	1,568,682	0	###	###	0.0
2008-Jun-26 Thu	###	###	###	###	1,903,424	0	###	###	0.0
2008-Jun-25 Wed	###	###	###	###	1,655,125	0	###	###	0.0
2008-Jun-24 Tue	###	###	###	###	1,699,174	0	83.6	83.6	0.0
2008-Jun-23 Mon	3.22	###	###	3.24			###	###	###
2008-Jun-20 Fri	3.45	3.49	3.29	###			25.0	25.0	0.0
2008-Jun-19 Thu	3.52	###	3.43	3.45	4,404,920	###	###	###	###
2008-Jun-18 Wed	3.5	3.74	3.47	###	3,611,571	###	###	###	0.0
2008-Jun-17 Tue	3.5	3.54	3.4	3.46			28.4	28.4	0.2
2008-Jun-16 Mon	###	3.47	###	3.44			87.1	87.1	0.2
2008-Jun-13 Fri	3.2	3.43	###	3.43			###	###	0.2
2008-Jun-12 Thu	###	###	3.21	3.26	3,507,346	###	26.9	26.9	0.2
2008-Jun-11 Wed	3.51	3.54	3.4	3.4	2,456,073	8,522,573	20.7	20.7	0.2
2008-Jun-10 Tue	3.51	3.59	3.4	3.56			83.8	83.8	0.3
2008-Jun-06 Fri	3.7	3.76	###	3.72	1,872,844	3,520,946	75.1	75.1	0.3
2008-Jun-05 Thu	###	###	3.54	###	2,019,529	###	86.5	86.5	0.0
2008-Jun-04 Wed	3.56	###	3.54	###	2,345,427	###	81.0	81.0	0.0
2008-Jun-03 Tue	3.51	###	3.51	3.54			###	###	0.3
2008-Jun-02 Mon	3.56	3.58	3.51	3.57	2,084,983	###	74.0	74.0	0.3
2008-May-30 Fri	3.55	3.58	3.5	3.56			66.3	66.3	0.3
2008-May-29 Thu	###	3.55	###	3.45			###	###	###
2008-May-28 Wed	3.56	3.58	###	###			###	###	0.0
2008-May-27 Tue	###	###	3.51	3.51			20.4	20.4	###
2008-May-26 Mon	3.56	3.76	3.52	3.52	4,368,085	15,899,829	###	###	###
2008-May-23 Fri	4	4	3.5	###			3.0	3.0	0.0
2008-May-22 Thu	###	###	###	###			###	###	0.0
2008-May-21 Wed	###	###	4	###	1,318,672	2,637,344	68.6	68.6	0.0
2008-May-20 Tue	###	###	###	###	995,179	0	18.0	18.0	0.0
2008-May-19 Mon	###	4.2	###	###			67.2	67.2	0.0
2008-May-16 Fri	###	4.2	###	###	1,861,787	3,909,752	17.9	17.9	0.0
2008-May-15 Thu	4.28	4.29	###	###	1,669,323	###	###	###	0.0
2008-May-14 Wed	###	###	4.26	###	2,120,078	###	###	###	0.0
2008-May-13 Tue	4.25	###	4.21	###			84.0	84.0	0.0
2008-May-12 Mon	4.24	###	###	4.27			###	###	###
2008-May-09 Fri	###	###	###	4.27	1,424,578	0	###	###	###
2008-May-08 Thu	###	###	###	###			###	###	0.0
2008-May-07 Wed	4.24	4.28	###	###	1,955,241	###	###	###	0.0
2008-May-06 Tue	4.4	4.46	###	###	1,337,381	2,982,359	7.8	7.8	0.0
2008-May-05 Mon	4.46	4.55	###	###	1,286,673	2,927,181	###	###	0.0
2008-May-02 Fri	4.5	###	4.45	4.45	1,141,940	###	25.2	25.2	0.3
2008-May-01 Thu	4.52	4.53	4.44	4.46	1,673,279	7,504,656	###	###	0.3
2008-Apr-30 Wed	4.43	4.54	4.41	4.49	1,738,948	###	###	###	###
2008-Apr-29 Tue	4.48	###	4.41	4.52	1,828,288	4,031,375	###	###	0.3
2008-Apr-28 Mon	4.57	###	###	4.47	2,089,955	0	###	###	###
2008-Apr-24 Thu	4.58	###	4.47	4.56	1,469,057	3,283,342	33.8	33.8	0.3
2008-Apr-23 Wed	4.5	###	4.48	###	1,218,245	###	86.2	86.2	0.0
2008-Apr-22 Tue	###	4.81	4.49	###	1,503,340	###	23.7	23.7	0.0
2008-Apr-21 Mon	4.73	4.85	###	4.76			###	###	###
2008-Apr-18 Fri	4.75	4.84	4.53	4.59			###	###	0.3
2008-Apr-17 Thu	###	###	4.5	4.58			26.3	26.3	0.3
2008-Apr-16 Wed	###	4.56	###	4.45			###	###	0.3
2008-Apr-15 Tue	###	4.4	###	###			18.5	18.5	0.0
2008-Apr-14 Mon	###	4.4	4.2	###	1,058,682	###	34.9	34.9	0.0
2008-Apr-11 Fri	4.42	4.48	4.28	4.41	924,855	###	35.8	35.8	###
2008-Apr-10 Thu	###	4.46	4.26	###	1,410,086	6,147,974	###	###	0.0
2008-Apr-09 Wed	4.42	4.42	4.2	###			35.5	35.5	0.0
2008-Apr-08 Tue	4.56	4.58	4.42	4.47			22.8	22.8	###
2008-Apr-07 Mon	4.5	###	4.44	4.56	2,424,174	###	###	###	0.3
2008-Apr-04 Fri	###	###	4.51	4.54			###	###	0.3
2008-Apr-03 Thu	4.45	###	4.41	4.55			79.5	79.5	0.3
2008-Apr-02 Wed	4.4	4.5	###	###			39.4	39.4	0.0
2008-Apr-01 Tue	4.25	4.28	4.2	4.25	1,496,722	###	###	###	###
2008-Mar-31 Mon	###	4.23	###	4.2	1,598,121	3,380,025	75.6	75.6	###
2008-Mar-28 Fri	###	4.27	###	###	797,441	###	###	###	0.0
2008-Mar-27 Thu	4.25	###	###	###			###	###	0.0
2008-Mar-26 Wed	###	###	###	###			85.1	85.1	0.0
2008-Mar-25 Tue	###	4.2	###	###			26.8	26.8	0.0
2008-Mar-20 Thu	3.85	###	3.84	###			83.1	83.1	0.0
2008-Mar-19 Wed	###	4	3.86	###			###	###	0.0
2008-Mar-18 Tue	###	###	3.8	3.85	3,055,556	5,805,556	31.5	31.5	0.3
2008-Mar-17 Mon	###	###	3.86	###	2,764,882	5,336,222	###	###	0.0
2008-Mar-14 Fri	###	###	3.86	###	2,710,442	5,231,153	###	###	0.0
2008-Mar-13 Thu	###	###	###	###	4,340,370	0	77.5	77.5	0.0
2008-Mar-12 Wed	###	###	###	4.21			75.2	75.2	###
2008-Mar-11 Tue	###	###	3.87	###	1,914,541	###	###	###	0.0
2008-Mar-10 Mon	###	###	###	###			81.9	81.9	0.0
2008-Mar-07 Fri	4.2	4.23	###	###			32.6	32.6	0.0
2008-Mar-06 Thu	###	###	###	###			69.0	69.0	0.0
2008-Mar-05 Wed	4.5	4.51	###	###			26.1	26.1	0.0
2008-Mar-04 Tue	###	###	4.5	4.5			29.7	29.7	###
2008-Mar-03 Mon	###	###	4.51	###			###	###	0.0
2008-Feb-29 Fri	4.8	4.84	###	###			###	###	0.0
2008-Feb-28 Thu	###	###	4.85	4.85	1,183,027	2,868,840	###	###	###
2008-Feb-27 Wed	5	###	4.89	5	990,083	2,420,752	65.9	65.9	0.4
2008-Feb-26 Tue	###	###	###	5			33.9	33.9	0.4
2008-Feb-25 Mon	###	###	4.87	###			26.2	26.2	0.0
2008-Feb-22 Fri	###	###	###	###			###	###	0.0
2008-Feb-21 Thu	###	5.21	###	###	1,623,628	4,229,550	###	###	0.0
2008-Feb-20 Wed	###	###	###	###	1,763,428	0	39.7	39.7	0.0
2008-Feb-19 Tue	###	###	###	###	1,722,949	0	75.2	75.2	0.0
2008-Feb-18 Mon	4.83	###	4.83	###	826,056	1,994,925	87.4	87.4	0.0
2008-Feb-15 Fri	###	###	4.85	###			###	###	0.0
2008-Feb-14 Thu	###	###	###	###			###	###	0.0
2008-Feb-13 Wed	###	5.23	###	###			###	###	0.0
2008-Feb-12 Tue	###	###	###	###	1,251,680	0	###	###	0.0
2008-Feb-11 Mon	###	5.25	###	###	950,620	2,495,377	###	###	0.0
2008-Feb-08 Fri	###	5.2	###	###	1,137,446	2,957,359	###	###	0.0
2008-Feb-07 Thu	###	###	4.82	###	1,350,026	###	###	###	0.0
2008-Feb-06 Wed	###	5.24	###	###			25.9	25.9	0.0
2008-Feb-05 Tue	###	5.28	###	5.22			###	###	0.4
2008-Feb-04 Mon	###	###	###	###			###	###	0.0
2008-Feb-01 Fri	###	5.24	###	###	1,865,351	###	22.2	22.2	0.0
2008-Jan-31 Thu	###	###	###	###			74.4	74.4	0.0
2008-Jan-30 Wed	###	5.25	###	###			###	###	0.0
2008-Jan-29 Tue	###	5.24	###	###			###	###	0.0
2008-Jan-25 Fri	4.77	5.27	4.77	###			88.8	88.8	0.0
2008-Jan-24 Thu	###	4.77	4.59	###			###	###	0.0
2008-Jan-23 Wed	###	###	4.52	###			###	###	0.0
2008-Jan-22 Tue	4.53	###	###	4.46			###	###	0.3
2008-Jan-21 Mon	4.84	4.88	4.52	4.79	1,497,072	###	###	###	0.3
2008-Jan-18 Fri	4.75	4.8	4.7	4.74			###	###	0.3
2008-Jan-17 Thu	###	###	4.77	4.83			11.7	11.7	0.3
2008-Jan-16 Wed	4.7	4.89	4.7	4.76			###	###	###
2008-Jan-15 Tue	###	###	###	###			###	###	0.0
2008-Jan-14 Mon	###	###	###	###	844,429	0	###	###	0.0
2008-Jan-11 Fri	###	5.21	5	###			###	###	0.0
2008-Jan-10 Thu	###	###	###	###	1,500,272	0	###	###	0.0
2008-Jan-09 Wed	###	5.43	###	5.4	1,783,576	###	82.7	82.7	0.4
2008-Jan-08 Tue	###	5.42	###	5.41	2,181,221	###	###	###	###
2008-Jan-07 Mon	###	###	5.25	###			###	###	0.0
2008-Jan-04 Fri	###	5.45	###	###	726,128	###	69.6	69.6	0.0
2008-Jan-03 Thu	###	###	5.25	###			30.7	30.7	0.0
2008-Jan-02 Wed	###	5.41	###	5.41			###	###	###
2007-Dec-31 Mon	###	5.43	###	5.43	2,331,644	###	70.0	70.0	0.4
2007-Dec-28 Fri	###	###	###	###			23.0	23.0	0.0
2007-Dec-27 Thu	5.21	5.42	###	5.42	859,279	2,328,646	###	###	0.4
2007-Dec-24 Mon	###	5.25	###	5.25	844,946	2,217,983	81.6	81.6	0.4
2007-Dec-21 Fri	###	5.21	5	5.21			###	###	0.4
2007-Dec-20 Thu	5.27	###	###	5.22	5,377,858	0	33.4	33.4	0.4
2007-Dec-19 Wed	###	###	###	5.25			28.9	28.9	0.4
2007-Dec-18 Tue	###	###	4.28	###			38.5	38.5	0.0
2007-Dec-17 Mon	###	###	5.2	5.2			###	###	###
2007-Dec-14 Fri	5.59	###	###	###	1,602,385	0	13.8	13.8	0.0
2007-Dec-13 Thu	###	###	5.51	5.54	1,836,125	5,058,524	###	###	0.4
2007-Dec-12 Wed	###	5.7	###	###			29.1	29.1	0.0
2007-Dec-11 Tue	###	5.71	5.59	5.71	1,186,720	###	###	###	0.4
2007-Dec-10 Mon	###	###	5.56	5.57	1,673,476	###	###	###	0.4
2007-Dec-07 Fri	5.5	###	5.48	###	2,225,081	6,096,721	83.1	83.1	0.0
2007-Dec-06 Thu	5.45	5.47	5.41	5.45			###	###	###
2007-Dec-05 Wed	5.43	5.44	###	###	2,863,123	###	30.2	30.2	0.0
2007-Dec-04 Tue	5.45	5.53	5.4	5.47	2,827,922	###	70.1	70.1	###
2007-Dec-03 Mon	5.42	5.53	###	5.45	1,383,651	###	###	###	###
2007-Nov-30 Fri	5.4	5.47	###	###	7,951,525	21,747,420	###	###	0.0
2007-Nov-29 Thu	5.42	5.56	5.4	5.4			###	###	0.4
2007-Nov-28 Wed	5.43	5.48	###	5.41			###	###	###
2007-Nov-27 Tue	5.45	5.52	###	5.43			34.1	34.1	0.4
2007-Nov-26 Mon	5.41	5.54	###	5.54	1,308,580	###	###	###	0.4
2007-Nov-23 Fri	5.44	5.44	###	###	882,257	###	###	###	0.0
2007-Nov-22 Thu	5.4	5.44	###	5.4			75.9	75.9	0.4
2007-Nov-21 Wed	5.43	5.46	###	###			25.0	25.0	0.0
2007-Nov-20 Tue	5.4	5.48	5.4	5.44			75.2	75.2	0.4
2007-Nov-19 Mon	5.45	5.53	5.44	5.53			###	###	###
2007-Nov-16 Fri	5.4	5.45	###	5.4	1,563,128	4,259,523	###	###	0.4
2007-Nov-15 Thu	5.42	5.53	5.4	5.41	1,795,073	9,810,073	###	###	###
2007-Nov-14 Wed	###	5.47	###	5.4			77.5	77.5	0.4
2007-Nov-13 Tue	###	###	5.23	###	1,629,124	4,260,159	67.6	67.6	0.0
2007-Nov-12 Mon	###	5.44	###	###	987,847	2,686,943	42.0	42.0	0.0
2007-Nov-09 Fri	###	5.41	###	5.41			73.1	73.1	###
2007-Nov-08 Thu	5.4	5.41	5.26	###	2,335,524	12,460,020	###	###	0.0
2007-Nov-07 Wed	5.57	###	5.42	5.48			21.2	21.2	###
2007-Nov-06 Tue	5.56	###	5.56	###			###	###	0.0
2007-Nov-05 Mon	###	###	5.55	5.56			38.9	38.9	0.4
2007-Nov-02 Fri	###	5.7	###	###	1,292,078	3,682,422	61.3	61.3	0.0
2007-Nov-01 Thu	5.7	5.74	5.7	5.72	4,012,141	22,949,446	60.7	60.7	0.4
2007-Oct-31 Wed	5.8	5.8	###	5.74			###	###	0.4
2007-Oct-30 Tue	5.7	5.8	###	5.8	1,018,721	###	###	###	0.4
2007-Oct-29 Mon	###	5.73	###	5.7			75.9	75.9	0.4
2007-Oct-26 Fri	###	###	###	###	1,177,677	0	###	###	0.0
2007-Oct-25 Thu	###	###	###	###			###	###	0.0
2007-Oct-24 Wed	###	###	###	###			###	###	0.0
2007-Oct-23 Tue	5.7	5.7	###	###			20.1	20.1	0.0
2007-Oct-22 Mon	###	5.75	###	5.71			###	###	0.4
2007-Oct-19 Fri	5.71	5.74	###	5.72			###	###	0.4
2007-Oct-18 Thu	5.7	5.75	###	5.71	3,169,978	9,113,686	65.6	65.6	0.4
2007-Oct-17 Wed	###	###	###	###			74.9	74.9	0.0
2007-Oct-16 Tue	###	###	###	###			35.6	35.6	0.0
2007-Oct-15 Mon	5.77	5.77	###	###			28.5	28.5	0.0
2007-Oct-12 Fri	###	5.7	5.56	###	1,408,258	###	###	###	0.0
2007-Oct-11 Thu	###	5.72	###	###			62.9	62.9	0.0
2007-Oct-10 Wed	5.8	5.8	###	###			###	###	0.0
2007-Oct-09 Tue	5.77	5.83	5.72	5.75	1,709,153	9,870,358	33.2	33.2	###
2007-Oct-08 Mon	###	###	###	5.71			###	###	0.4
2007-Oct-05 Fri	###	###	5.88	5.88			###	###	0.4
2007-Oct-04 Thu	###	###	###	6	1,383,146	0	###	###	0.4
2007-Oct-03 Wed	6	###	###	###	2,303,553	0	###	###	0.0
2007-Oct-02 Tue	###	###	###	###	1,996,584	0	###	###	0.0
2007-Oct-01 Mon	###	###	###	###	461,522	0	###	###	0.0
2007-Sep-28 Fri	###	###	###	###	1,709,054	0	###	###	0.0
2007-Sep-27 Thu	###	###	5.89	###	1,827,253	###	###	###	0.0
2007-Sep-26 Wed	###	###	5.83	###	1,207,944	3,521,156	###	###	0.0
2007-Sep-25 Tue	5.76	5.86	5.76	5.84			76.3	76.3	0.4
2007-Sep-24 Mon	5.71	5.86	###	5.83	803,145	###	###	###	###
2007-Sep-21 Fri	5.82	5.82	###	###	912,024	2,653,989	###	###	0.0
2007-Sep-20 Thu	5.72	5.89	5.72	5.82			81.8	81.8	0.4
2007-Sep-19 Wed	5.74	5.74	###	###			###	###	0.0
2007-Sep-18 Tue	5.7	5.7	5.54	5.56	1,724,640	9,692,476	###	###	0.4
2007-Sep-17 Mon	5.72	5.73	###	###			###	###	0.0
2007-Sep-14 Fri	5.75	5.75	###	###			16.1	16.1	0.0
2007-Sep-13 Thu	5.78	5.78	###	###			22.2	22.2	0.0
2007-Sep-12 Wed	5.86	###	5.77	5.78	1,604,824	###	29.6	29.6	0.4
2007-Sep-11 Tue	5.77	5.85	5.77	5.84	896,557	###	78.2	78.2	0.4
2007-Sep-10 Mon	5.8	5.82	5.76	5.77	638,789	3,698,588	29.5	29.5	0.4
2007-Sep-07 Fri	5.85	5.87	5.8	5.85			###	###	0.4
2007-Sep-06 Thu	5.84	###	5.77	5.85			67.1	67.1	0.4
2007-Sep-05 Wed	###	###	5.85	5.85	1,044,854	###	###	###	0.4
2007-Sep-04 Tue	5.84	###	5.82	###			78.8	78.8	0.0
2007-Sep-03 Mon	5.83	5.83	5.74	5.83	882,651	###	66.6	66.6	###
2007-Aug-31 Fri	5.7	5.82	5.7	5.8	1,248,327	###	70.4	70.4	0.4
2007-Aug-30 Thu	5.77	5.79	5.7	5.75			###	###	###
2007-Aug-29 Wed	###	5.77	###	5.73			67.7	67.7	###
2007-Aug-28 Tue	5.85	5.89	5.7	5.8	1,191,251	###	###	###	0.4
2007-Aug-27 Mon	5.8	###	5.8	5.85	951,359	2,758,941	###	###	0.4
2007-Aug-24 Fri	5.7	5.7	5.59	###	2,029,381	11,455,855	38.1	38.1	0.0
2007-Aug-23 Thu	5.75	5.89	5.59	5.7			###	###	0.4
2007-Aug-22 Wed	5.7	5.79	###	5.73			65.8	65.8	###
2007-Aug-21 Tue	5.71	5.74	###	###	1,457,542	4,183,145	###	###	0.0
2007-Aug-20 Mon	5.84	5.84	###	5.72	1,952,949	###	###	###	0.4
2007-Aug-17 Fri	5.45	###	5.45	5.56			75.5	75.5	0.4
2007-Aug-16 Thu	###	###	5.21	###			57.7	57.7	0.0
2007-Aug-15 Wed	5.53	5.55	###	5.4	1,444,172	4,007,577	###	###	0.4
2007-Aug-14 Tue	5.57	###	5.53	5.55			###	###	###
2007-Aug-13 Mon	5.58	###	###	5.53	1,975,976	0	38.3	38.3	###
2007-Aug-10 Fri	###	5.82	5.59	###			###	###	0.0
2007-Aug-09 Thu	5.85	###	5.8	5.84			###	###	0.4
2007-Aug-08 Wed	5.8	5.88	5.76	5.83	2,389,183	13,905,045	###	###	###
2007-Aug-07 Tue	5.85	###	5.79	5.8			###	###	0.4
2007-Aug-06 Mon	5.77	5.82	###	5.71			47.1	47.1	0.4
2007-Aug-03 Fri	5.89	###	5.81	###	974,580	2,831,154	70.2	70.2	0.0
2007-Aug-02 Thu	###	###	5.83	5.88	2,597,740	###	###	###	0.4
2007-Aug-01 Wed	5.75	###	5.75	###			###	###	0.0
2007-Jul-31 Tue	###	6	###	###			###	###	0.0
2007-Jul-30 Mon	###	###	5.76	###	912,727	2,628,653	###	###	0.0
2007-Jul-27 Fri	###	###	5.77	5.83			###	###	###
2007-Jul-26 Thu	###	###	###	###	1,394,329	0	35.4	35.4	0.0
2007-Jul-25 Wed	###	###	###	###	1,027,526	0	###	###	0.0
2007-Jul-24 Tue	###	###	###	###			79.6	79.6	0.0
2007-Jul-23 Mon	###	###	###	###			###	###	0.0
2007-Jul-20 Fri	###	###	###	###	1,159,640	0	61.9	61.9	0.0
2007-Jul-19 Thu	###	###	###	###	1,142,584	0	63.5	63.5	0.0
2007-Jul-18 Wed	6	###	###	###			38.3	38.3	0.0
2007-Jul-17 Tue	###	6	###	###			###	###	0.0
2007-Jul-16 Mon	6	###	###	###	1,624,844	0	31.4	31.4	0.0
2007-Jul-13 Fri	###	###	###	6			###	###	0.4
2007-Jul-12 Thu	###	###	###	###	1,587,841	0	21.4	21.4	0.0
2007-Jul-11 Wed	###	###	###	###			###	###	0.0
2007-Jul-10 Tue	###	###	###	###			###	###	0.0
2007-Jul-09 Mon	###	6	###	###			36.8	36.8	0.0
2007-Jul-06 Fri	###	###	###	###	1,255,129	0	20.1	20.1	0.0
2007-Jul-05 Thu	###	###	###	###	1,799,521	0	62.6	62.6	0.0
2007-Jul-04 Wed	###	###	###	###			###	###	0.0
2007-Jul-03 Tue	###	###	###	###	3,856,353	0	###	###	0.0
2007-Jul-02 Mon	0	0	0	0	0				0.0
2007-Jun-29 Fri	###	###	###	###	2,536,050	0	81.6	81.6	0.0
2007-Jun-28 Thu	###	###	###	###	1,503,126	0	63.4	63.4	0.0
2007-Jun-27 Wed	###	###	###	###			###	###	0.0
2007-Jun-26 Tue	6.21	6.23	###	###			36.0	36.0	0.0
2007-Jun-25 Mon	6.2	6.24	###	###	1,623,483	###	28.0	28.0	0.0
2007-Jun-22 Fri	###	6.41	###	6.4	2,034,854	###	64.2	64.2	0.5
2007-Jun-21 Thu	6.4	6.45	###	###	3,040,859	9,806,770	29.5	29.5	0.0
2007-Jun-20 Wed	6.27	6.48	6.25	6.47	1,203,875	###	85.2	85.2	0.5
2007-Jun-19 Tue	###	###	6.22	6.26	1,672,321	###	###	###	0.4
2007-Jun-18 Mon	6.24	###	6.22	###			###	###	0.0
2007-Jun-15 Fri	###	6.29	###	6.24	1,255,777	###	72.6	72.6	0.4
2007-Jun-14 Thu	6.28	6.29	###	6.21	962,971	3,028,543	###	###	###
2007-Jun-13 Wed	###	6.28	###	6.21	1,398,352	4,390,825	75.6	75.6	###
2007-Jun-12 Tue	6.29	6.46	###	###	2,280,474	###	24.4	24.4	0.0
2007-Jun-08 Fri	6.44	6.47	6.25	###			21.1	21.1	0.0
2007-Jun-07 Thu	6.51	###	6.42	6.47	2,336,273	###	###	###	0.5
2007-Jun-06 Wed	6.72	6.73	6.54	###	1,684,040	###	33.2	33.2	0.0
2007-Jun-05 Tue	6.76	6.78	###	6.7			34.7	34.7	0.5
2007-Jun-04 Mon	6.89	###	6.77	6.8	2,271,388	7,688,648	27.1	27.1	0.5
2007-Jun-01 Fri	6.87	###	###	6.79	1,479,986	0	24.0	24.0	0.5
2007-May-31 Thu	6.72	6.83	###	6.83	4,708,776	16,080,470	###	###	0.5
2007-May-30 Wed	###	6.75	###	###	1,386,156	4,678,276	###	###	0.0
2007-May-29 Tue	###	###	6.57	###			###	###	0.0
2007-May-28 Mon	###	###	6.59	###	1,218,578	###	82.5	82.5	0.0
2007-May-25 Fri	6.51	6.59	6.51	6.59			76.0	76.0	###
2007-May-24 Thu	###	###	6.52	6.54			###	###	0.5
2007-May-23 Wed	###	6.72	###	###	917,876	###	32.0	32.0	0.0
2007-May-22 Tue	6.72	6.72	6.59	###			###	###	0.0
2007-May-21 Mon	###	6.75	###	6.75			###	###	0.5
2007-May-18 Fri	6.72	6.75	6.58	###	1,600,723	###	###	###	0.0
2007-May-17 Thu	6.7	6.75	###	6.7	1,567,387	###	65.4	65.4	0.5
2007-May-16 Wed	6.7	6.71	###	6.7			###	###	0.5
2007-May-15 Tue	6.59	6.72	6.59	6.7			83.4	83.4	0.5
2007-May-14 Mon	###	6.7	6.58	6.58	560,729	3,723,240	24.5	24.5	0.5
2007-May-11 Fri	###	###	6.55	###	2,055,726	###	###	###	0.0
2007-May-10 Thu	6.57	###	6.54	###			###	###	0.0
2007-May-09 Wed	###	###	6.53	6.57	800,358	###	###	###	###
2007-May-08 Tue	6.71	6.71	6.55	###	1,482,721	9,830,440	33.2	33.2	0.0
2007-May-07 Mon	6.75	6.76	###	6.72			###	###	0.5
2007-May-04 Fri	6.76	6.77	###	6.77			###	###	###
2007-May-03 Thu	6.74	6.78	###	6.7			28.4	28.4	0.5
2007-May-02 Wed	###	6.78	###	###	3,966,686	###	65.7	65.7	0.0
2007-May-01 Tue	###	###	6.55	###			76.5	76.5	0.0
2007-Apr-30 Mon	6.49	###	6.46	###			80.7	80.7	0.0
2007-Apr-27 Fri	6.54	6.55	6.46	6.49			34.0	34.0	###
2007-Apr-26 Thu	6.58	6.58	6.48	6.55			35.9	35.9	0.5
2007-Apr-24 Tue	6.54	6.56	6.46	6.5	4,342,244	###	33.2	33.2	0.5
2007-Apr-23 Mon	###	6.57	###	6.52			###	###	0.5
2007-Apr-20 Fri	0	0	0	0	0				0.0
2007-Apr-19 Thu	0	0	0	0	0				0.0
2007-Apr-18 Wed	6.2	6.23	###	###			30.0	30.0	0.0
2007-Apr-17 Tue	###	6.2	###	###			###	###	0.0
2007-Apr-16 Mon	6.25	6.28	###	###			###	###	0.0
2007-Apr-13 Fri	6.29	###	6.2	6.2	662,529	###	###	###	0.4
2007-Apr-12 Thu	6.22	6.26	6.2	6.21			###	###	###
2007-Apr-11 Wed	###	###	6.23	6.28	4,236,889	###	###	###	0.4
2007-Apr-10 Tue	###	6.4	6.26	###			24.6	24.6	0.0
2007-Apr-05 Thu	6.53	6.53	###	###			###	###	0.0
2007-Apr-04 Wed	###	###	6.5	6.54			26.6	26.6	0.5
2007-Apr-03 Tue	6.4	6.54	6.4	6.54			82.1	82.1	0.5
2007-Apr-02 Mon	6.55	6.55	6.43	6.43	452,058	2,933,856	###	###	###
2007-Mar-30 Fri	6.5	6.55	6.42	6.54			66.4	66.4	0.5
2007-Mar-29 Thu	6.43	6.49	6.4	6.45	633,950	###	64.3	64.3	###
2007-Mar-28 Wed	6.59	###	6.4	6.5			25.5	25.5	0.5
2007-Mar-27 Tue	6.7	6.7	6.48	###	1,039,525	###	###	###	0.0
2007-Mar-26 Mon	6.59	6.73	6.57	6.7			80.2	80.2	0.5
2007-Mar-23 Fri	6.5	###	6.47	6.57	919,946	2,976,025	###	###	###
2007-Mar-22 Thu	6.29	6.45	6.29	6.45	1,495,245	###	86.8	86.8	###
2007-Mar-21 Wed	6.23	6.27	###	6.25	462,786	###	###	###	###
2007-Mar-20 Tue	6.23	6.23	###	6.23			###	###	0.4
2007-Mar-19 Mon	###	6.2	###	###			68.1	68.1	0.0
2007-Mar-16 Fri	###	6.2	###	6.2	724,246	###	73.5	73.5	0.4
2007-Mar-15 Thu	6.23	6.23	###	###			19.9	19.9	0.0
2007-Mar-14 Wed	###	###	###	###			83.8	83.8	0.0
2007-Mar-13 Tue	###	###	###	###			###	###	0.0
2007-Mar-12 Mon	###	###	###	###			83.1	83.1	0.0
2007-Mar-09 Fri	###	###	###	###	887,621	0	###	###	0.0
2007-Mar-08 Thu	###	###	###	###			###	###	0.0
2007-Mar-07 Wed	###	###	###	###	1,092,976	0	63.4	63.4	0.0
2007-Mar-06 Tue	5.76	###	5.76	###	957,622	2,757,951	###	###	0.0
2007-Mar-05 Mon	###	###	5.75	5.76			###	###	###
2007-Mar-02 Fri	###	###	###	###			75.2	75.2	0.0
2007-Mar-01 Thu	###	###	5.8	###	1,242,974	3,604,624	###	###	0.0
2007-Feb-28 Wed	###	###	5.85	###			62.0	62.0	0.0
2007-Feb-27 Tue	###	###	###	###	1,126,773	0	###	###	0.0
2007-Feb-26 Mon	6	###	###	###	2,803,272	0	66.6	66.6	0.0
2007-Feb-23 Fri	6	6	###	###			###	###	0.0
2007-Feb-22 Thu	###	###	###	###	4,275,248	0	66.8	66.8	0.0
2007-Feb-21 Wed	###	###	###	###	1,261,729	0	###	###	0.0
2007-Feb-20 Tue	###	###	###	###	759,627	0	###	###	0.0
2007-Feb-19 Mon	###	6	###	###			###	###	0.0
2007-Feb-16 Fri	###	6	###	###			###	###	0.0
2007-Feb-15 Thu	###	###	###	###			###	###	0.0
2007-Feb-14 Wed	6.22	6.22	###	###	1,525,148	###	16.7	16.7	0.0
2007-Feb-13 Tue	6.26	6.27	###	###			###	###	0.0
2007-Feb-12 Mon	6.22	6.28	6.21	6.26			###	###	0.4
2007-Feb-09 Fri	6.2	6.22	###	6.22	308,272	958,725	64.6	64.6	0.4
2007-Feb-08 Thu	###	6.2	###	###	732,846	2,271,822	###	###	0.0
2007-Feb-07 Wed	###	###	###	###			###	###	0.0
2007-Feb-06 Tue	###	###	###	###			###	###	0.0
2007-Feb-05 Mon	###	###	###	###			###	###	0.0
2007-Feb-02 Fri	6	###	###	6	2,384,876	0	65.7	65.7	0.4
2007-Feb-01 Thu	###	###	###	###	1,380,424	0	31.2	31.2	0.0
2007-Jan-31 Wed	###	6.22	###	###	1,380,757	4,294,154	40.0	40.0	0.0
2007-Jan-30 Tue	###	6.22	###	###	1,137,273	###	30.0	30.0	0.0
2007-Jan-29 Mon	6.24	6.26	###	###			31.7	31.7	0.0
2007-Jan-25 Thu	6.25	###	###	6.23	885,844	0	36.0	36.0	0.4
2007-Jan-24 Wed	6.25	6.29	6.2	6.25			###	###	###
2007-Jan-23 Tue	6.26	###	6.23	6.25	1,776,551	5,533,956	###	###	###
2007-Jan-22 Mon	6.22	###	6.22	6.26	1,299,787	###	72.3	72.3	0.4
2007-Jan-19 Fri	6.25	###	6.25	###	1,400,778	###	73.9	73.9	0.0
2007-Jan-18 Thu	6.28	###	6.24	6.29			69.3	69.3	###
2007-Jan-17 Wed	###	###	###	###			17.8	17.8	0.0
2007-Jan-16 Tue	###	###	6.23	###	849,659	2,646,687	###	###	0.0
2007-Jan-15 Mon	###	###	6.22	###	437,987	###	62.2	62.2	0.0
2007-Jan-12 Fri	6.29	6.29	6.2	6.28	633,857	###	27.8	27.8	0.4
2007-Jan-11 Thu	6.22	###	###	6.22			###	###	0.4
2007-Jan-10 Wed	###	6.2	###	###	2,166,720	###	42.5	42.5	0.0
2007-Jan-09 Tue	6.2	6.22	###	###	662,586	2,060,642	###	###	0.0
2007-Jan-08 Mon	6.21	6.25	###	###			28.7	28.7	0.0
2007-Jan-05 Fri	6.26	###	6.26	6.26	405,226	1,268,357	69.0	69.0	0.4
2007-Jan-04 Thu	6.23	###	6.22	6.28			###	###	0.4
2007-Jan-03 Wed	###	###	6.22	6.24			31.9	31.9	0.4
2007-Jan-02 Tue	6.28	###	6.22	###	300,875	935,721	###	###	0.0
2006-Dec-29 Fri	6.24	###	6.2	###			###	###	0.0
2006-Dec-28 Thu	6.27	###	6.24	6.29			###	###	###
2006-Dec-27 Wed	6.2	6.26	###	6.26			71.6	71.6	0.4
2006-Dec-22 Fri	###	6.22	###	6.22			71.5	71.5	0.4
2006-Dec-21 Thu	6.23	6.26	###	6.21	2,384,258	7,462,727	###	###	###
2006-Dec-20 Wed	###	###	6.28	###	959,471	###	68.8	68.8	0.0
2006-Dec-19 Tue	6.27	###	6.25	6.25			38.6	38.6	###
2006-Dec-18 Mon	###	6.28	###	6.26			80.2	80.2	0.4
2006-Dec-15 Fri	###	###	###	###	1,941,151	0	###	###	0.0
2006-Dec-14 Thu	###	###	6.29	###			25.7	25.7	0.0
2006-Dec-13 Wed	6.29	###	6.24	6.27	923,477	2,881,248	32.6	32.6	0.4
2006-Dec-12 Tue	6.42	6.42	6.29	6.29			###	###	###
2006-Dec-11 Mon	###	6.48	6.28	6.28			33.3	33.3	0.4
2006-Dec-08 Fri	6.4	6.49	6.25	6.45			###	###	###
2006-Dec-07 Thu	6.25	6.4	6.25	6.4	626,172	###	###	###	0.5
2006-Dec-06 Wed	6.26	###	6.23	6.24	888,759	2,768,484	###	###	0.4
2006-Dec-05 Tue	###	###	6.27	6.28	419,873	###	30.9	30.9	0.4
2006-Dec-04 Mon	6.26	###	6.22	6.26	1,545,353	4,806,047	68.4	68.4	0.4
2006-Dec-01 Fri	###	6.42	6.26	6.26			24.4	24.4	0.4
2006-Nov-30 Thu	###	6.45	###	6.41			###	###	0.5
2006-Nov-29 Wed	###	###	###	###			###	###	0.0
2006-Nov-28 Tue	###	###	6.25	###	532,556	###	###	###	0.0
2006-Nov-27 Mon	###	6.4	###	###	241,374	###	###	###	0.0
2006-Nov-24 Fri	###	###	###	###	1,300,274	0	21.9	21.9	0.0
2006-Nov-23 Thu	6.42	6.42	###	###	991,479	3,182,647	###	###	0.0
2006-Nov-22 Wed	###	6.45	6.29	6.45	605,370	###	75.6	75.6	###
2006-Nov-21 Tue	6.25	###	6.25	###	598,745	1,871,078	77.6	77.6	0.0
2006-Nov-20 Mon	###	6.4	6.23	6.27	880,056	5,557,553	35.2	35.2	0.4
2006-Nov-17 Fri	6.25	6.44	6.22	6.44	447,154	2,830,484	###	###	0.5
2006-Nov-16 Thu	6.25	6.27	6.2	6.21	520,850	###	37.8	37.8	###
2006-Nov-15 Wed	6.2	6.25	6.2	6.25	920,925	5,732,758	###	###	###
2006-Nov-14 Tue	###	6.22	###	6.2			###	###	0.4
2006-Nov-13 Mon	###	###	###	###			###	###	0.0
2006-Nov-10 Fri	###	###	###	###			72.5	72.5	0.0
2006-Nov-09 Thu	###	###	###	###			###	###	0.0
2006-Nov-08 Wed	###	###	###	###	1,330,558	0	###	###	0.0
2006-Nov-07 Tue	###	###	###	###			27.1	27.1	0.0
2006-Nov-06 Mon	###	###	###	###	346,576	0	###	###	0.0
2006-Nov-03 Fri	###	###	###	###	738,727	0	71.0	71.0	0.0
2006-Nov-02 Thu	###	###	###	###	1,730,147	0	23.6	23.6	0.0
2006-Nov-01 Wed	###	###	###	###	1,274,323	0	###	###	0.0
2006-Oct-31 Tue	###	###	###	###			###	###	0.0
2006-Oct-30 Mon	###	6.2	###	###			31.3	31.3	0.0
2006-Oct-27 Fri	###	###	###	###	540,487	0	70.1	70.1	0.0
2006-Oct-26 Thu	6.2	6.22	###	###	1,200,255	###	###	###	0.0
2006-Oct-25 Wed	###	###	###	6.24	1,988,584	0	24.7	24.7	0.4
2006-Oct-24 Tue	6.28	###	6.26	6.26	1,139,826	3,567,655	38.8	38.8	0.4
2006-Oct-23 Mon	6.28	6.29	6.23	6.24	2,235,945	###	29.5	29.5	0.4
2006-Oct-20 Fri	6.25	###	6.21	6.28			70.2	70.2	0.4
2006-Oct-19 Thu	###	6.25	###	###	1,250,143	###	73.6	73.6	0.0
2006-Oct-18 Wed	###	###	###	###			###	###	0.0
2006-Oct-17 Tue	###	###	###	###			###	###	0.0
2006-Oct-16 Mon	###	###	###	###	636,157	0	72.1	72.1	0.0
2006-Oct-13 Fri	###	###	###	###	1,474,157	0	###	###	0.0
2006-Oct-12 Thu	###	###	###	###			13.5	13.5	0.0
2006-Oct-11 Wed	6.2	6.26	###	6.2			61.7	61.7	0.4
2006-Oct-10 Tue	###	6.2	###	###	481,844	###	27.6	27.6	0.0
2006-Oct-09 Mon	###	6.2	###	###			26.2	26.2	0.0
2006-Oct-06 Fri	###	6.22	###	###			79.6	79.6	0.0
2006-Oct-05 Thu	###	###	###	###	1,284,272	0	###	###	0.0
2006-Oct-04 Wed	###	###	###	###	800,648	0	68.8	68.8	0.0
2006-Oct-03 Tue	6.2	6.25	###	###			14.9	14.9	0.0
2006-Oct-02 Mon	6.24	6.28	###	6.25	237,458	###	###	###	###
2006-Sep-29 Fri	###	6.22	###	6.2			###	###	0.4
2006-Sep-28 Thu	###	###	###	6.21	3,311,973	0	15.5	15.5	###
2006-Sep-27 Wed	6.28	###	6.23	6.28			###	###	0.4
2006-Sep-26 Tue	6.25	6.27	6.2	6.26	1,264,186	###	71.8	71.8	0.4
2006-Sep-25 Mon	6.23	6.23	###	6.23	334,429	1,041,746	###	###	0.4
2006-Sep-22 Fri	###	###	###	###	737,789	0	###	###	0.0
2006-Sep-21 Thu	###	###	###	###			###	###	0.0
2006-Sep-20 Wed	###	6.21	###	###			30.9	30.9	0.0
2006-Sep-19 Tue	###	6.24	###	###	227,882	###	###	###	0.0
2006-Sep-18 Mon	6.21	6.24	###	6.23	386,627	1,206,276	###	###	0.4
2006-Sep-15 Fri	###	6.2	###	6.2	441,974	###	###	###	0.4
2006-Sep-14 Thu	###	###	###	###	764,840	0	61.7	61.7	0.0
2006-Sep-13 Wed	###	###	###	###	836,676	0	83.8	83.8	0.0
2006-Sep-12 Tue	###	###	###	###			82.0	82.0	0.0
2006-Sep-11 Mon	###	###	###	###	1,954,682	0	43.5	43.5	0.0
2006-Sep-08 Fri	###	###	###	###			###	###	0.0
2006-Sep-07 Thu	###	###	###	###			77.7	77.7	0.0
2006-Sep-06 Wed	###	###	###	###			11.0	11.0	0.0
2006-Sep-05 Tue	6.2	6.2	###	###	912,724	2,829,444	###	###	0.0
2006-Sep-04 Mon	###	###	###	###			###	###	0.0
2006-Sep-01 Fri	###	###	###	###			###	###	0.0
2006-Aug-31 Thu	###	###	###	###	1,146,155	0	82.0	82.0	0.0
2006-Aug-30 Wed	###	###	5.84	###			###	###	0.0
2006-Aug-29 Tue	5.88	###	5.88	###	465,925	###	78.2	78.2	0.0
2006-Aug-28 Mon	###	###	5.88	###			###	###	0.0
2006-Aug-25 Fri	###	6	5.82	###	1,118,457	6,610,080	###	###	0.0
2006-Aug-24 Thu	###	###	5.81	###	1,879,558	###	33.4	33.4	0.0
2006-Aug-23 Wed	###	###	###	###	1,831,885	0	###	###	0.0
2006-Aug-22 Tue	###	###	###	###	1,771,849	0	###	###	0.0
2006-Aug-21 Mon	###	###	###	###			###	###	0.0
2006-Aug-18 Fri	###	###	###	###			22.4	22.4	0.0
2006-Aug-17 Thu	6.29	6.42	6.24	6.28	2,017,348	###	###	###	0.4
2006-Aug-16 Wed	6.28	###	###	6.23	730,549	0	33.4	33.4	0.4
2006-Aug-15 Tue	6.29	6.29	###	###	1,337,581	###	27.0	27.0	0.0
2006-Aug-14 Mon	6.21	###	6.2	6.29	577,344	###	###	###	###
2006-Aug-11 Fri	6.25	6.26	6.2	6.25	503,244	###	69.8	69.8	###
2006-Aug-10 Thu	###	6.25	###	6.2			###	###	0.4
2006-Aug-09 Wed	6.24	6.24	###	###			22.9	22.9	0.0
2006-Aug-08 Tue	###	6.25	###	###			###	###	0.0
2006-Aug-07 Mon	###	###	###	###	210,649	0	###	###	0.0
2006-Aug-04 Fri	###	###	###	###			###	###	0.0
2006-Aug-03 Thu	###	###	###	###	796,054	0	71.8	71.8	0.0
2006-Aug-02 Wed	###	###	###	6			31.8	31.8	0.4
2006-Aug-01 Tue	###	###	###	###	860,658	0	###	###	0.0
2006-Jul-31 Mon	6	###	###	###			78.1	78.1	0.0
2006-Jul-28 Fri	###	###	###	6	2,885,851	0	###	###	0.4
2006-Jul-27 Thu	###	###	###	###	4,012,881	0	###	###	0.0
2006-Jul-26 Wed	###	###	###	###			###	###	0.0
2006-Jul-25 Tue	###	###	###	###			76.0	76.0	0.0
2006-Jul-24 Mon	###	###	###	###			79.5	79.5	0.0
2006-Jul-21 Fri	###	###	###	###	1,925,370	0	76.9	76.9	0.0
2006-Jul-20 Thu	###	###	6	###			34.6	34.6	0.0
2006-Jul-19 Wed	###	###	###	###			###	###	0.0
2006-Jul-18 Tue	###	###	6	###			81.7	81.7	0.0
2006-Jul-17 Mon	6	###	###	###			74.2	74.2	0.0
2006-Jul-14 Fri	###	###	6	###			78.2	78.2	0.0
2006-Jul-13 Thu	###	###	5.89	6	2,172,770	###	82.9	82.9	0.4
2006-Jul-12 Wed	###	###	###	###			###	###	0.0
2006-Jul-11 Tue	5.89	6	5.87	###	836,357	4,963,778	81.2	81.2	0.0
2006-Jul-10 Mon	###	###	5.89	###	411,047	###	29.2	29.2	0.0
2006-Jul-07 Fri	###	###	5.88	###			###	###	0.0
2006-Jul-06 Thu	5.81	###	5.8	###	1,282,957	3,720,575	81.4	81.4	0.0
2006-Jul-05 Wed	5.79	5.88	5.78	5.83			###	###	###
2006-Jul-04 Tue	5.83	5.85	5.77	5.8			###	###	0.4
2006-Jul-03 Mon	###	###	5.8	5.8	989,723	###	###	###	0.4
2006-Jun-30 Fri	###	###	5.85	###	439,372	###	###	###	0.0
2006-Jun-27 Tue	5.7	5.88	5.7	5.8			###	###	0.4
2006-Jun-26 Mon	5.7	5.73	###	###	955,589	###	###	###	0.0
2006-Jun-23 Fri	###	###	5.84	5.87	885,140	###	34.3	34.3	###
2006-Jun-22 Thu	###	###	5.85	###			70.1	70.1	0.0
2006-Jun-21 Wed	5.89	###	5.83	###			71.0	71.0	0.0
2006-Jun-20 Tue	5.83	5.89	5.8	5.88			81.3	81.3	0.4
2006-Jun-19 Mon	5.83	5.89	5.78	5.82	2,276,640	###	###	###	0.4
2006-Jun-16 Fri	5.75	5.85	5.75	5.83	393,440	2,281,952	###	###	###
2006-Jun-15 Thu	###	###	5.75	5.78	2,425,844	###	13.1	13.1	0.4
2006-Jun-14 Wed	5.7	5.88	###	5.88	1,627,182	###	84.2	84.2	0.4
2006-Jun-13 Tue	5.8	5.85	5.72	5.72	2,057,955	###	44.4	44.4	0.4
2006-Jun-09 Fri	5.75	5.86	5.74	5.86	1,222,528	###	###	###	0.4
2006-Jun-08 Thu	5.73	5.77	###	5.7			###	###	0.4
2006-Jun-07 Wed	5.7	5.77	###	5.72			###	###	0.4
2006-Jun-06 Tue	5.72	5.76	###	###			###	###	0.0
2006-Jun-05 Mon	###	5.76	###	5.75			83.5	83.5	###
2006-Jun-02 Fri	###	###	5.57	###	1,216,473	3,387,877	###	###	0.0
2006-Jun-01 Thu	5.45	###	5.45	###	892,255	###	###	###	0.0
2006-May-31 Wed	5.45	5.55	###	###			###	###	0.0
2006-May-30 Tue	5.55	5.55	5.42	5.45	1,842,125	10,104,055	###	###	###
2006-May-29 Mon	5.5	5.55	5.42	5.55			###	###	###
2006-May-26 Fri	5.48	5.48	###	5.44	2,522,677	###	###	###	0.4
2006-May-25 Thu	5.46	5.58	###	###	850,344	2,372,459	21.8	21.8	0.0
2006-May-24 Wed	###	###	5.45	5.5	803,885	2,190,586	###	###	0.4
2006-May-23 Tue	5.59	###	5.55	###	1,127,526	3,128,884	###	###	0.0
2006-May-22 Mon	###	###	###	5.54	1,276,674	0	###	###	0.4
2006-May-19 Fri	###	###	###	###			65.2	65.2	0.0
2006-May-18 Thu	###	5.41	###	###			###	###	0.0
2006-May-17 Wed	###	5.4	###	###	1,175,672	###	70.0	70.0	0.0
2006-May-16 Tue	5.4	5.4	###	###			32.9	32.9	0.0
2006-May-15 Mon	5.43	5.43	###	5.4	662,072	1,797,525	###	###	0.4
2006-May-12 Fri	###	5.43	###	5.43	2,591,980	7,037,225	###	###	0.4
2006-May-11 Thu	5.41	5.47	###	5.4			###	###	0.4
2006-May-10 Wed	5.49	5.5	5.41	5.45	786,142	###	###	###	###
2006-May-09 Tue	5.42	5.53	5.42	5.49			###	###	0.4
2006-May-08 Mon	5.43	5.46	5.4	5.4			30.5	30.5	0.4
2006-May-05 Fri	5.48	5.48	5.42	5.42			19.7	19.7	0.4
2006-May-04 Thu	5.49	5.49	5.41	5.41			###	###	###
2006-May-03 Wed	5.52	5.55	5.45	5.54	637,857	###	###	###	0.4
2006-May-02 Tue	5.54	5.55	5.49	5.5	1,352,326	###	###	###	0.4
2006-May-01 Mon	5.53	5.56	5.52	5.54			68.0	68.0	0.4
2006-Apr-28 Fri	5.51	5.53	5.46	5.5			40.3	40.3	0.4
2006-Apr-27 Thu	###	###	5.52	5.53			###	###	###
2006-Apr-26 Wed	5.58	###	5.58	###			###	###	0.0
2006-Apr-24 Mon	5.71	5.71	5.56	###			18.3	18.3	0.0
2006-Apr-21 Fri	###	5.72	###	###			24.9	24.9	0.0
2006-Apr-20 Thu	###	5.73	5.55	5.7			77.8	77.8	0.4
2006-Apr-19 Wed	###	5.7	###	###			###	###	0.0
2006-Apr-18 Tue	5.75	5.76	###	###			###	###	0.0
2006-Apr-13 Thu	5.85	5.85	5.72	5.75			###	###	###
2006-Apr-11 Tue	###	###	5.84	5.87			###	###	###
2006-Apr-10 Mon	5.85	5.89	5.85	5.88			75.4	75.4	0.4
2006-Apr-07 Fri	5.88	###	5.86	###	430,455	###	68.8	68.8	0.0
2006-Apr-06 Thu	5.86	###	5.85	5.88			###	###	0.4
2006-Apr-05 Wed	5.88	5.88	5.85	5.86			34.0	34.0	0.4
2006-Apr-04 Tue	5.84	5.88	5.82	5.85			72.1	72.1	0.4
2006-Apr-03 Mon	5.85	5.85	5.75	5.83	499,779	###	###	###	###
2006-Mar-31 Fri	5.76	5.85	5.75	5.85			75.4	75.4	0.4
2006-Mar-30 Thu	5.75	5.84	5.75	5.79	593,027	###	###	###	###
2006-Mar-29 Wed	5.82	5.82	5.71	5.75			###	###	###
2006-Mar-28 Tue	5.85	5.88	###	5.76	1,577,975	4,639,246	19.5	19.5	###
2006-Mar-27 Mon	5.74	###	###	###	643,988	0	###	###	0.0
2006-Mar-24 Fri	5.75	5.76	###	5.76			###	###	###
2006-Mar-23 Thu	5.78	5.78	5.7	5.73			24.7	24.7	###
2006-Mar-22 Wed	5.75	5.85	5.7	5.79			###	###	###
2006-Mar-21 Tue	5.85	5.85	5.76	5.78	348,556	###	###	###	0.4
2006-Mar-20 Mon	5.88	5.88	5.82	5.85			29.3	29.3	0.4
2006-Mar-17 Fri	###	###	5.84	5.88			###	###	0.4
2006-Mar-16 Thu	###	###	5.87	5.88			###	###	0.4
2006-Mar-15 Wed	5.73	5.84	5.7	5.84	1,198,572	###	84.3	84.3	0.4
2006-Mar-14 Tue	###	5.77	###	5.71	682,657	###	###	###	0.4
2006-Mar-13 Mon	###	###	###	###	370,985	0	###	###	0.0
2006-Mar-10 Fri	###	###	###	###	2,583,586	0	###	###	0.0
2006-Mar-09 Thu	###	###	5.58	###	1,169,284	###	64.3	64.3	0.0
2006-Mar-08 Wed	5.55	###	5.5	5.59	1,273,140	###	###	###	###
2006-Mar-07 Tue	5.55	###	5.51	5.56	904,124	###	69.0	69.0	0.4
2006-Mar-06 Mon	5.53	###	5.53	5.59			###	###	###
2006-Mar-03 Fri	###	###	5.55	5.55	963,928	###	11.0	11.0	###
2006-Mar-02 Thu	5.48	5.72	5.47	###	1,569,825	8,783,170	###	###	0.0
2006-Mar-01 Wed	###	###	5.46	5.48	1,671,021	4,561,887	###	###	###
2006-Feb-28 Tue	###	5.7	###	###			###	###	0.0
2006-Feb-27 Mon	5.7	5.7	###	###			29.8	29.8	0.0
2006-Feb-24 Fri	###	5.7	###	###			66.9	66.9	0.0
2006-Feb-23 Thu	5.55	###	5.55	###			###	###	0.0
2006-Feb-22 Wed	###	###	5.55	5.56	860,979	###	19.1	19.1	0.4
2006-Feb-21 Tue	###	###	###	###			63.7	63.7	0.0
2006-Feb-20 Mon	###	###	###	###	594,289	0	###	###	0.0
2006-Feb-17 Fri	###	###	###	###	785,150	0	34.2	34.2	0.0
2006-Feb-16 Thu	5.58	###	5.53	###	5,894,172	16,297,385	###	###	0.0
2006-Feb-15 Wed	###	###	5.58	5.58	517,478	###	###	###	0.4
2006-Feb-14 Tue	5.7	5.73	5.59	###	361,251	2,044,680	###	###	0.0
2006-Feb-13 Mon	5.7	5.74	###	###	346,943	995,726	26.6	26.6	0.0
2006-Feb-10 Fri	5.72	5.75	###	###	388,147	1,115,922	###	###	0.0
2006-Feb-09 Thu	5.76	5.77	###	###	350,773	1,011,980	###	###	0.0
2006-Feb-08 Wed	5.72	5.77	5.59	5.7	1,312,620	7,455,681	42.5	42.5	0.4
2006-Feb-07 Tue	5.56	5.74	5.55	###	825,973	###	84.5	84.5	0.0
2006-Feb-06 Mon	5.47	5.55	5.46	5.51			68.3	68.3	###
2006-Feb-03 Fri	5.55	5.57	5.45	5.48	1,671,446	###	###	###	###
2006-Feb-02 Thu	###	5.7	###	###			###	###	0.0
2006-Feb-01 Wed	5.77	5.77	###	###			23.3	23.3	0.0
2006-Jan-31 Tue	5.77	5.79	###	5.76			34.2	34.2	###
2006-Jan-30 Mon	5.8	5.8	5.74	5.77	606,646	3,500,347	###	###	0.4
2006-Jan-27 Fri	5.8	5.82	5.76	5.78	609,075	3,526,544	31.5	31.5	0.4
2006-Jan-25 Wed	5.8	5.82	5.74	5.77	2,503,271	###	26.0	26.0	0.4
2006-Jan-24 Tue	5.75	5.8	5.73	5.8	1,963,851	###	###	###	0.4
2006-Jan-23 Mon	5.75	5.79	###	5.75	1,305,440	3,779,248	###	###	###
2006-Jan-20 Fri	###	###	###	5.78	1,576,046	0	###	###	0.4
2006-Jan-19 Thu	###	###	###	###			###	###	0.0
2006-Jan-18 Wed	###	5.7	###	###			49.9	49.9	0.0
2006-Jan-17 Tue	5.78	5.78	###	###	911,229	2,633,451	###	###	0.0
2006-Jan-16 Mon	5.79	5.8	###	5.73	496,840	###	24.6	24.6	###
2006-Jan-13 Fri	5.76	5.8	5.76	5.78	877,840	###	67.2	67.2	0.4
2006-Jan-12 Thu	###	5.88	###	5.78			###	###	0.4
2006-Jan-11 Wed	5.51	5.57	5.5	5.54			69.3	69.3	0.4
2006-Jan-10 Tue	###	5.57	###	5.55	2,260,324	###	###	###	###
2006-Jan-09 Mon	5.45	5.49	###	###	569,081	1,562,127	15.5	15.5	0.0
2006-Jan-06 Fri	5.52	5.52	5.4	5.4			###	###	0.4
2006-Jan-05 Thu	5.57	5.57	5.49	5.54			###	###	0.4
2006-Jan-04 Wed	5.58	###	5.55	5.57			###	###	0.4
2006-Jan-03 Tue	###	###	5.57	###	400,373	###	###	###	0.0
2005-Dec-30 Fri	###	###	5.58	###			70.2	70.2	0.0
2005-Dec-29 Thu	5.71	5.71	###	###	717,248	2,047,743	18.3	18.3	0.0
2005-Dec-28 Wed	5.77	5.77	###	5.7	178,875	516,054	13.0	13.0	0.4
2005-Dec-27 Tue	5.7	5.78	###	###	169,251	###	28.9	28.9	0.0
2005-Dec-23 Fri	5.7	5.78	###	###	169,251	###	28.9	28.9	0.0
2005-Dec-22 Thu	5.5	5.7	5.5	5.7	350,957	1,965,359	###	###	0.4
2005-Dec-21 Wed	5.73	5.75	###	5.7	648,045	1,863,129	###	###	0.4
2005-Dec-20 Tue	5.7	5.72	###	###	906,159	###	32.6	32.6	0.0
2005-Dec-19 Mon	5.71	5.76	###	###	713,351	2,054,450	29.2	29.2	0.0
2005-Dec-16 Fri	###	###	5.57	5.57			23.2	23.2	0.4
2005-Dec-15 Thu	5.7	5.7	5.58	###			22.2	22.2	0.0
2005-Dec-14 Wed	5.58	###	5.5	5.58	1,018,642	###	67.8	67.8	0.4
2005-Dec-13 Tue	###	###	5.58	5.58	747,579	2,085,745	###	###	0.4
2005-Dec-12 Mon	5.71	5.77	###	###			###	###	0.0
2005-Dec-09 Fri	###	5.73	###	5.72			###	###	0.4
2005-Dec-08 Thu	###	###	###	###	2,887,589	0	###	###	0.0
2005-Dec-07 Wed	###	###	###	###			30.6	30.6	0.0
2005-Dec-06 Tue	###	###	5.57	###			73.5	73.5	0.0
2005-Dec-05 Mon	###	###	5.56	###	756,881	2,104,129	###	###	0.0
2005-Dec-02 Fri	###	###	5.55	5.56	1,154,029	###	###	###	0.4
2005-Dec-01 Thu	5.56	###	5.53	5.57			###	###	0.4
2005-Nov-30 Wed	###	###	5.58	5.58	2,066,959	###	22.3	22.3	0.4
2005-Nov-29 Tue	5.72	5.74	###	###			25.7	25.7	0.0
2005-Nov-28 Mon	5.7	5.71	###	5.7			###	###	0.4
2005-Nov-25 Fri	5.7	5.72	###	5.7			###	###	0.4
2005-Nov-24 Thu	5.7	5.73	###	###	1,059,481	###	31.5	31.5	0.0
2005-Nov-23 Wed	5.75	5.77	###	5.7			###	###	0.4
2005-Nov-22 Tue	5.71	5.76	###	5.7	739,081	2,128,553	38.3	38.3	0.4
2005-Nov-21 Mon	5.76	5.79	5.71	5.71	1,222,026	7,026,649	###	###	0.4
2005-Nov-18 Fri	5.79	5.79	5.7	5.73			20.6	20.6	###
2005-Nov-17 Thu	###	5.78	###	5.74	589,057	1,702,374	86.8	86.8	0.4
2005-Nov-16 Wed	###	5.72	5.54	###	1,594,359	8,976,241	68.4	68.4	0.0
2005-Nov-15 Tue	###	###	###	###	805,075	0	25.0	25.0	0.0
2005-Nov-14 Mon	5.71	5.76	###	###	831,729	2,395,379	25.3	25.3	0.0
2005-Nov-11 Fri	5.7	5.76	5.7	5.72	927,529	5,314,741	###	###	0.4
2005-Nov-10 Thu	5.7	5.73	###	5.7			###	###	0.4
2005-Nov-09 Wed	5.7	5.74	###	###			###	###	0.0
2005-Nov-08 Tue	5.78	5.78	###	5.72	1,831,925	###	23.9	23.9	0.4
2005-Nov-07 Mon	5.76	5.84	###	###			15.4	15.4	0.0
2005-Nov-04 Fri	###	###	5.76	5.78			10.9	10.9	0.4
2005-Nov-03 Thu	5.87	###	5.87	###			###	###	0.0
2005-Nov-02 Wed	5.85	5.86	5.8	5.83			33.9	33.9	###
2005-Nov-01 Tue	5.8	5.81	5.75	5.8	653,754	###	###	###	0.4
2005-Oct-31 Mon	5.75	5.75	5.72	5.75			63.8	63.8	###
2005-Oct-28 Fri	5.75	5.75	###	5.7	753,889	###	###	###	0.4
2005-Oct-27 Thu	5.84	5.86	###	5.7			###	###	0.4
2005-Oct-26 Wed	5.8	5.86	5.73	5.82	1,496,748	8,673,654	65.9	65.9	0.4
2005-Oct-25 Tue	###	5.75	###	5.7	1,402,320	4,031,670	###	###	0.4
2005-Oct-24 Mon	5.57	###	5.51	###			76.9	76.9	0.0
2005-Oct-21 Fri	###	###	5.45	###			###	###	0.0
2005-Oct-20 Thu	###	5.72	5.58	###			###	###	0.0
2005-Oct-19 Wed	###	5.73	5.59	5.59			36.4	36.4	###
2005-Oct-18 Tue	5.5	###	5.5	###	1,252,929	3,445,554	###	###	0.0
2005-Oct-17 Mon	5.43	5.52	5.43	5.5			###	###	0.4
2005-Oct-14 Fri	5.55	5.55	###	5.51	1,033,458	2,867,845	31.0	31.0	###
2005-Oct-13 Thu	###	###	5.55	5.55			###	###	###
2005-Oct-12 Wed	5.72	5.75	###	###			###	###	0.0
2005-Oct-11 Tue	5.76	5.79	###	5.71	1,215,042	3,517,546	###	###	0.4
2005-Oct-10 Mon	5.8	5.85	###	5.7	844,128	2,469,074	###	###	0.4
2005-Oct-07 Fri	5.75	5.76	###	###	799,988	###	17.7	17.7	0.0
2005-Oct-06 Thu	###	###	5.52	5.75			###	###	###
2005-Oct-05 Wed	###	###	###	5.74			###	###	0.4
2005-Oct-04 Tue	###	###	###	###	1,621,326	0	###	###	0.0
2005-Oct-03 Mon	###	###	5.85	###	477,474	###	75.4	75.4	0.0
2005-Sep-30 Fri	###	6	###	###	563,059	1,689,177	34.2	34.2	0.0
2005-Sep-29 Thu	6	6	###	###	950,144	###	###	###	0.0
2005-Sep-28 Wed	6	###	###	###	1,105,683	0	###	###	0.0
2005-Sep-27 Tue	###	###	5.89	###	1,582,821	###	###	###	0.0
2005-Sep-26 Mon	5.82	###	5.82	###	1,278,355	###	86.3	86.3	0.0
2005-Sep-23 Fri	5.76	5.88	5.75	5.79			71.6	71.6	###
2005-Sep-22 Thu	5.81	###	5.73	5.82			65.3	65.3	0.4
2005-Sep-21 Wed	###	###	###	###	916,985	0	30.1	30.1	0.0
2005-Sep-20 Tue	###	###	###	###			###	###	0.0
2005-Sep-19 Mon	###	###	###	###	628,473	0	26.3	26.3	0.0
2005-Sep-16 Fri	6	###	###	###			69.1	69.1	0.0
2005-Sep-15 Thu	###	###	###	6	3,063,254	0	28.3	28.3	0.4
2005-Sep-14 Wed	6.22	6.26	###	###	932,026	2,917,241	###	###	0.0
2005-Sep-13 Tue	6.25	6.28	###	6.22			###	###	0.4
2005-Sep-12 Mon	6.2	6.25	###	6.22			70.8	70.8	0.4
2005-Sep-09 Fri	6.22	6.27	###	###	460,725	1,444,372	27.4	27.4	0.0
2005-Sep-08 Thu	6.22	6.29	6.2	6.2			33.3	33.3	0.4
2005-Sep-07 Wed	###	6.23	###	###	1,069,720	3,332,177	###	###	0.0
2005-Sep-06 Tue	###	6.21	###	###			###	###	0.0
2005-Sep-05 Mon	###	6.29	###	###			###	###	0.0
2005-Sep-02 Fri	6.24	6.27	###	###			14.6	14.6	0.0
2005-Sep-01 Thu	6.29	6.29	###	6.21			###	###	###
2005-Aug-31 Wed	6.25	6.29	6.23	6.29			###	###	###
2005-Aug-30 Tue	6.21	6.26	6.2	6.24	612,648	###	71.8	71.8	0.4
2005-Aug-29 Mon	###	6.2	###	###			88.7	88.7	0.0
2005-Aug-26 Fri	###	6.25	###	###	370,053	###	###	###	0.0
2005-Aug-25 Thu	###	###	###	###	1,447,446	0	###	###	0.0
2005-Aug-24 Wed	###	###	6.23	6.25			###	###	###
2005-Aug-23 Tue	6.25	###	6.25	###			###	###	0.0
2005-Aug-22 Mon	6.29	###	6.21	6.25	754,641	###	26.2	26.2	###
2005-Aug-19 Fri	###	###	6.26	###	1,303,952	###	22.5	22.5	0.0
2005-Aug-18 Thu	6.27	###	6.22	###			###	###	0.0
2005-Aug-17 Wed	6.21	6.29	###	6.25	595,079	1,871,523	77.2	77.2	###
2005-Aug-16 Tue	6.25	###	###	###	1,331,274	0	21.9	21.9	0.0
2005-Aug-15 Mon	###	6.2	###	###	682,951	2,117,148	###	###	0.0
2005-Aug-12 Fri	###	###	###	###			###	###	0.0
2005-Aug-11 Thu	###	###	###	###	777,088	0	28.0	28.0	0.0
2005-Aug-10 Wed	6	###	6	###			###	###	0.0
2005-Aug-09 Tue	###	###	###	###	2,377,521	0	30.8	30.8	0.0
2005-Aug-08 Mon	###	###	###	###	1,077,678	0	###	###	0.0
2005-Aug-05 Fri	###	###	###	###	1,300,375	0	###	###	0.0
2005-Aug-04 Thu	###	6.21	###	###	1,322,183	4,105,378	21.4	21.4	0.0
2005-Aug-03 Wed	6.29	6.29	###	###	2,421,526	###	###	###	0.0
2005-Aug-02 Tue	6.29	###	6.29	###	1,557,079	###	###	###	0.0
2005-Aug-01 Mon	###	###	6.29	###	539,978	###	###	###	0.0
2005-Jul-29 Fri	6.4	6.44	###	###			23.6	23.6	0.0
2005-Jul-28 Thu	6.47	6.47	###	6.41	1,623,248	###	28.6	28.6	0.5
2005-Jul-27 Wed	6.51	###	6.46	6.46	750,429	2,423,885	26.5	26.5	###
2005-Jul-26 Tue	6.8	6.81	6.42	6.5	1,007,782	6,666,477	###	###	0.5
2005-Jul-25 Mon	6.72	###	###	6.74	1,519,772	0	68.3	68.3	###
2005-Jul-22 Fri	6.59	6.7	6.52	###			###	###	0.0
2005-Jul-21 Thu	###	###	6.59	###			###	###	0.0
2005-Jul-20 Wed	###	###	6.5	6.52	648,129	###	19.7	19.7	0.5
2005-Jul-19 Tue	###	###	6.54	###	1,676,628	5,482,573	###	###	0.0
2005-Jul-18 Mon	6.57	###	6.54	###	581,053	1,900,043	###	###	0.0
2005-Jul-15 Fri	6.52	6.58	6.51	6.58			###	###	0.5
2005-Jul-14 Thu	6.46	6.54	6.46	6.52	1,662,325	###	76.2	76.2	0.5
2005-Jul-13 Wed	6.58	6.58	6.4	6.51	1,143,758	7,422,989	24.5	24.5	###
2005-Jul-12 Tue	6.4	6.5	###	###	649,380	2,110,485	###	###	0.0
2005-Jul-11 Mon	###	6.4	###	###			70.4	70.4	0.0
2005-Jul-08 Fri	###	###	###	###	702,582	0	###	###	0.0
2005-Jul-07 Thu	6.44	6.58	###	###			25.7	25.7	0.0
2005-Jul-06 Wed	6.56	###	###	6.58			72.9	72.9	0.5
2005-Jul-05 Tue	6.49	6.57	6.42	6.51	2,461,220	15,985,623	69.7	69.7	###
2005-Jul-04 Mon	###	6.54	###	6.47			###	###	0.5
2005-Jul-01 Fri	6.41	6.41	6.22	6.29			###	###	###
2005-Jun-30 Thu	6.25	###	6.21	###	597,149	1,854,147	65.4	65.4	0.0
2005-Jun-29 Wed	6.26	###	6.22	6.27	670,622	###	###	###	0.4
2005-Jun-28 Tue	6.29	6.4	6.23	###	903,454	###	65.8	65.8	0.0
2005-Jun-27 Mon	###	###	6.22	###			###	###	0.0
2005-Jun-24 Fri	6.2	###	###	6.2	939,740	0	###	###	0.4
2005-Jun-23 Thu	###	6.5	###	6.45	827,973	###	83.2	83.2	###
2005-Jun-22 Wed	6.58	6.59	6.25	###			###	###	0.0
2005-Jun-21 Tue	6.72	6.72	6.5	6.5			###	###	0.5
2005-Jun-20 Mon	6.5	###	6.45	###	868,857	###	84.9	84.9	0.0
2005-Jun-17 Fri	6.48	6.49	6.41	6.49			###	###	###
2005-Jun-16 Thu	6.4	6.49	6.4	6.45	1,295,989	8,352,649	76.8	76.8	###
2005-Jun-15 Wed	6.4	6.48	###	6.43			73.3	73.3	###
2005-Jun-14 Tue	6.45	6.46	6.4	6.43	399,575	###	###	###	###
2005-Jun-10 Fri	6.41	6.44	###	###			30.5	30.5	0.0
2005-Jun-09 Thu	6.43	6.48	###	6.4	663,185	###	32.3	32.3	0.5
2005-Jun-08 Wed	6.42	6.48	6.4	6.43	634,247	4,084,550	67.6	67.6	###
2005-Jun-07 Tue	6.27	6.41	6.27	6.4	1,032,425	6,545,574	85.8	85.8	0.5
2005-Jun-06 Mon	###	###	6.2	6.22	980,950	3,040,945	###	###	0.4
2005-Jun-03 Fri	6.29	6.42	###	###			###	###	0.0
2005-Jun-02 Thu	###	6.2	###	###			29.9	29.9	0.0
2005-Jun-01 Wed	6.29	6.29	###	6.2			###	###	0.4
2005-May-31 Tue	###	###	6.24	###	12,305,159	###	23.3	23.3	0.0
2005-May-30 Mon	###	6.48	6.25	6.28	1,554,570	###	30.7	30.7	0.4
2005-May-27 Fri	###	###	6.21	6.29	1,824,953	5,666,479	21.9	21.9	###
2005-May-26 Thu	6.47	6.49	###	###	1,246,742	4,045,677	###	###	0.0
2005-May-25 Wed	6.43	6.46	###	6.4			32.5	32.5	0.5
2005-May-24 Tue	###	6.42	###	6.4			65.7	65.7	0.5
2005-May-23 Mon	6.5	6.55	###	6.43			###	###	###
2005-May-20 Fri	###	6.44	6.28	6.41			###	###	0.5
2005-May-19 Thu	###	###	6.27	###			65.7	65.7	0.0
2005-May-18 Wed	###	###	6.26	6.26	1,833,828	5,739,881	26.6	26.6	0.4
2005-May-17 Tue	6.24	6.29	6.2	6.29	1,203,380	###	82.7	82.7	###
2005-May-16 Mon	6.28	###	6.21	6.25			###	###	###
2005-May-13 Fri	###	###	6.23	6.29			###	###	###
2005-May-12 Thu	###	###	###	6.25			77.8	77.8	###
2005-May-11 Wed	###	###	###	###	402,176	0	###	###	0.0
2005-May-10 Tue	###	###	5.83	###			###	###	0.0
2005-May-09 Mon	###	###	###	###	1,114,459	0	11.3	11.3	0.0
2005-May-06 Fri	6.28	###	6.2	###			64.9	64.9	0.0
2005-May-05 Thu	6.25	###	6.22	6.28			###	###	0.4
2005-May-04 Wed	###	6.25	###	6.24			87.8	87.8	0.4
2005-May-03 Tue	6	###	6	###			91.6	91.6	0.0
2005-May-02 Mon	6	###	6	6			76.1	76.1	0.4
2005-Apr-29 Fri	6	###	###	###			###	###	0.0
2005-Apr-28 Thu	###	###	###	###			###	###	0.0
2005-Apr-27 Wed	5.85	###	5.71	###	371,847	1,061,623	83.0	83.0	0.0
2005-Apr-26 Tue	5.8	5.85	5.76	5.85	1,146,984	6,658,242	82.6	82.6	0.4
2005-Apr-22 Fri	5.82	5.87	5.8	5.82			71.3	71.3	0.4
2005-Apr-21 Thu	5.82	5.82	5.73	5.78	1,725,157	9,962,781	29.8	29.8	0.4
2005-Apr-20 Wed	5.8	5.88	5.73	5.82			###	###	0.4
2005-Apr-19 Tue	5.78	5.82	5.72	5.75	874,640	5,046,672	21.3	21.3	###
2005-Apr-18 Mon	###	5.82	###	5.78	549,153	###	###	###	0.4
2005-Apr-15 Fri	5.87	###	5.72	5.8	673,989	###	40.3	40.3	0.4
2005-Apr-14 Thu	###	###	5.87	###			###	###	0.0
2005-Apr-13 Wed	###	###	5.89	###	1,234,544	###	###	###	0.0
2005-Apr-12 Tue	5.86	###	5.86	5.89	1,108,077	###	###	###	###
2005-Apr-11 Mon	5.8	###	5.8	5.84			82.8	82.8	0.4
2005-Apr-08 Fri	6	6	###	###	1,281,876	3,845,628	17.5	17.5	0.0
2005-Apr-07 Thu	###	###	5.85	###	733,259	2,144,782	15.3	15.3	0.0
2005-Apr-06 Wed	###	###	6	###	970,073	###	78.7	78.7	0.0
2005-Apr-05 Tue	5.88	###	5.88	###			81.0	81.0	0.0
2005-Apr-04 Mon	5.81	5.88	5.79	5.88			###	###	0.4
2005-Apr-01 Fri	5.71	5.85	5.71	5.79			###	###	###
2005-Mar-31 Thu	5.54	###	5.5	###			###	###	0.0
2005-Mar-30 Wed	5.54	###	5.49	5.58			85.9	85.9	0.4
2005-Mar-29 Tue	5.73	5.74	5.52	5.58			24.1	24.1	0.4
2005-Mar-24 Thu	5.75	5.89	5.71	5.73	594,074	3,445,629	37.4	37.4	###
2005-Mar-23 Wed	5.75	5.79	###	5.75	1,895,241	5,486,722	###	###	###
2005-Mar-22 Tue	5.57	5.74	5.57	5.7	1,116,029	6,311,143	###	###	0.4
2005-Mar-21 Mon	###	###	5.58	###	616,158	1,719,080	###	###	0.0
2005-Mar-18 Fri	5.53	5.74	5.51	###	1,469,459	###	###	###	0.0
2005-Mar-17 Thu	###	###	5.5	###			###	###	0.0
2005-Mar-16 Wed	###	5.7	###	###			###	###	0.0
2005-Mar-15 Tue	5.7	5.74	###	###			###	###	0.0
2005-Mar-14 Mon	5.75	5.75	###	5.74			###	###	0.4
2005-Mar-11 Fri	5.77	5.8	5.7	5.78	2,130,076	###	###	###	0.4
2005-Mar-10 Thu	###	###	###	5.77			15.2	15.2	0.4
2005-Mar-09 Wed	6	6	5.87	###	929,254	5,515,122	19.6	19.6	0.0
2005-Mar-08 Tue	###	###	5.86	###	588,489	1,724,272	80.7	80.7	0.0
2005-Mar-07 Mon	###	###	5.87	###	179,677	527,351	25.6	25.6	0.0
2005-Mar-04 Fri	###	6	5.82	5.85	663,521	###	###	###	0.4
2005-Mar-03 Thu	5.88	###	5.88	###	2,332,322	6,857,026	74.7	74.7	0.0
2005-Mar-02 Wed	5.85	###	5.81	5.88			71.9	71.9	0.4
2005-Mar-01 Tue	###	###	5.85	5.87			###	###	###
2005-Feb-28 Mon	###	###	5.88	###	905,246	2,661,423	34.2	34.2	0.0
2005-Feb-25 Fri	###	###	###	###			68.8	68.8	0.0
2005-Feb-24 Thu	###	###	5.84	###			###	###	0.0
2005-Feb-23 Wed	###	###	###	###			###	###	0.0
2005-Feb-22 Tue	###	###	###	###	1,140,258	0	75.9	75.9	0.0
2005-Feb-21 Mon	###	###	###	###			27.6	27.6	0.0
2005-Feb-18 Fri	###	###	###	###			###	###	0.0
2005-Feb-17 Thu	###	###	###	###	1,724,648	0	80.3	80.3	0.0
2005-Feb-16 Wed	###	###	###	###			78.1	78.1	0.0
2005-Feb-15 Tue	6	###	###	6	2,196,072	0	73.7	73.7	0.4
2005-Feb-14 Mon	###	###	###	###			78.1	78.1	0.0
2005-Feb-11 Fri	###	###	###	###	1,586,855	0	###	###	0.0
2005-Feb-10 Thu	###	###	###	###			74.7	74.7	0.0
2005-Feb-09 Wed	###	###	###	###	1,138,048	0	36.7	36.7	0.0
2005-Feb-08 Tue	6.22	6.25	###	###			###	###	0.0
2005-Feb-07 Mon	###	###	6.22	6.22			15.9	15.9	0.4
2005-Feb-04 Fri	6.23	###	6.21	###			###	###	0.0
2005-Feb-03 Thu	6.2	6.23	6.2	6.21	1,903,425	11,829,786	###	###	###
2005-Feb-02 Wed	###	6.23	###	6.2	1,047,553	3,263,127	75.2	75.2	0.4
2005-Feb-01 Tue	###	###	6.2	6.2			###	###	0.4
2005-Jan-31 Mon	###	###	6.28	###	1,728,853	###	###	###	0.0
2005-Jan-28 Fri	###	6.41	###	###	925,177	###	24.4	24.4	0.0
2005-Jan-27 Thu	6.22	###	6.22	###	1,355,941	4,216,976	###	###	0.0
2005-Jan-25 Tue	###	6.42	6.26	6.29			###	###	###
2005-Jan-24 Mon	6.45	6.47	###	6.44			###	###	0.5
2005-Jan-21 Fri	###	6.49	###	6.43			###	###	###
2005-Jan-20 Thu	6.2	###	###	###			86.9	86.9	0.0
2005-Jan-19 Wed	###	###	###	###	180,726	0	75.6	75.6	0.0
2005-Jan-18 Tue	###	###	###	###	419,628	0	89.2	89.2	0.0
2005-Jan-17 Mon	6.2	6.25	###	###			###	###	0.0
2005-Jan-14 Fri	###	###	6	###	753,749	2,261,247	74.1	74.1	0.0
2005-Jan-13 Thu	###	6.21	###	###	590,779	###	25.6	25.6	0.0
2005-Jan-12 Wed	###	6.21	###	###			87.1	87.1	0.0
2005-Jan-11 Tue	###	###	###	###			83.1	83.1	0.0
2005-Jan-10 Mon	5.7	5.86	5.7	5.82	3,396,044	###	86.6	86.6	0.4
2005-Jan-07 Fri	5.57	5.74	5.57	5.72	1,405,959	###	87.9	87.9	0.4
2005-Jan-06 Thu	###	###	5.58	5.58			###	###	0.4
2005-Jan-05 Wed	###	###	5.56	5.59	1,330,675	3,699,276	30.8	30.8	###
2005-Jan-04 Tue	5.55	###	5.55	###	534,721	1,483,850	###	###	0.0
2004-Dec-31 Fri	5.55	5.55	5.51	5.52	183,521	1,014,871	18.6	18.6	0.4
2004-Dec-30 Thu	5.5	5.55	5.49	5.55	237,242	1,309,575	###	###	###
2004-Dec-29 Wed	5.45	5.53	5.45	5.5			###	###	0.4
2004-Dec-24 Fri	5.51	5.54	5.42	5.5			21.1	21.1	0.4
2004-Dec-23 Thu	5.55	###	5.5	5.53	776,954	2,136,623	###	###	###
2004-Dec-22 Wed	###	5.79	###	5.71	17,996,881	52,100,970	77.6	77.6	0.4
2004-Dec-21 Tue	###	5.71	###	###	602,277	###	72.7	72.7	0.0
2004-Dec-20 Mon	###	###	###	5.75	659,057	0	10.6	10.6	###
2004-Dec-17 Fri	5.85	###	5.82	###			###	###	0.0
2004-Dec-16 Thu	###	5.85	###	5.85	747,680	###	###	###	0.4
2004-Dec-15 Wed	###	###	5.59	###			72.6	72.6	0.0
2004-Dec-14 Tue	5.55	###	5.55	###			###	###	0.0
2004-Dec-13 Mon	5.45	###	5.45	5.55			87.6	87.6	###
2004-Dec-10 Fri	###	5.47	###	5.45			###	###	###
2004-Dec-09 Thu	5.53	5.55	5.4	5.4	3,391,142	###	###	###	0.4
2004-Dec-08 Wed	###	5.71	5.45	5.54	1,643,772	9,172,247	###	###	0.4
2004-Dec-07 Tue	5.4	5.4	5.4	5.4	0				0.4
2004-Dec-06 Mon	5.4	5.4	5.4	5.4	0				0.4
2004-Dec-03 Fri	5.4	5.4	5.4	5.4	0				0.4
2004-Dec-02 Thu	###	5.4	###	5.4			###	###	0.4
2004-Dec-01 Wed	###	5.28	###	5.24	170,085	449,024	84.8	84.8	0.4
2004-Nov-30 Tue	5.2	5.25	###	###			###	###	0.0
2004-Nov-29 Mon	5.25	5.25	###	###	84,353	221,426	19.3	19.3	0.0
2004-Nov-26 Fri	###	###	5.23	5.25	118,329	###	###	###	0.4
2004-Nov-25 Thu	5.25	###	5.22	###			74.5	74.5	0.0
2004-Nov-24 Wed	5.21	5.25	###	5.21			###	###	0.4
2004-Nov-23 Tue	###	###	###	###			20.5	20.5	0.0
2004-Nov-22 Mon	###	5.2	###	###	136,847	###	###	###	0.0
2004-Nov-19 Fri	###	###	###	###			25.5	25.5	0.0
2004-Nov-18 Thu	5.22	5.23	###	5.2			30.0	30.0	###
2004-Nov-17 Wed	5.24	5.28	###	5.23			###	###	###
2004-Nov-16 Tue	###	5.28	###	5.26			91.9	91.9	0.4
2004-Nov-15 Mon	###	###	###	###	128,025	0	72.2	72.2	0.0
2004-Nov-12 Fri	###	###	###	###	285,540	0	16.0	16.0	0.0
2004-Nov-11 Thu	###	###	###	###	330,689	0	70.1	70.1	0.0
2004-Nov-10 Wed	###	###	###	###			87.0	87.0	0.0
2004-Nov-09 Tue	4.86	###	4.86	###			###	###	0.0
2004-Nov-08 Mon	4.8	4.82	4.79	4.81	222,242	1,067,872	###	###	###
2004-Nov-05 Fri	4.8	4.83	4.74	4.8	351,143	###	###	###	0.3
2004-Nov-04 Thu	4.81	4.89	4.78	4.82	596,024	2,881,776	67.3	67.3	0.3
2004-Nov-03 Wed	4.78	4.82	4.72	4.8			68.8	68.8	0.3
2004-Nov-02 Tue	4.81	4.82	4.7	4.77			###	###	###
2004-Nov-01 Mon	4.76	4.83	###	4.83	664,388	###	###	###	0.3
2004-Oct-29 Fri	4.8	4.82	4.75	4.75	242,042	1,158,170	24.1	24.1	###
2004-Oct-28 Thu	4.88	4.88	###	4.84			###	###	0.3
2004-Oct-27 Wed	###	5	4.88	4.88	254,071	###	###	###	0.3
2004-Oct-26 Tue	5	###	4.88	###	380,753	###	30.1	30.1	0.0
2004-Oct-25 Mon	###	###	###	###	283,850	0	###	###	0.0
2004-Oct-22 Fri	###	5.23	###	5.23	162,157	424,040	93.9	93.9	###
2004-Oct-21 Thu	5	###	###	###			###	###	0.0
2004-Oct-20 Wed	4.87	###	4.87	###	183,340	###	###	###	0.0
2004-Oct-19 Tue	###	###	###	###	121,743	0	###	###	0.0
2004-Oct-18 Mon	###	###	4.87	###	139,743	340,274	###	###	0.0
2004-Oct-15 Fri	###	5	###	###			###	###	0.0
2004-Oct-14 Thu	###	5	###	5	227,751	569,377	75.9	75.9	0.4
2004-Oct-13 Wed	###	###	###	5			###	###	0.4
2004-Oct-12 Tue	4.85	###	4.85	###			84.6	84.6	0.0
2004-Oct-11 Mon	###	4.85	###	4.85			###	###	###
2004-Oct-08 Fri	###	4.75	###	4.7	243,645	578,656	77.9	77.9	0.3
2004-Oct-07 Thu	###	4.75	###	4.7	352,149	836,353	###	###	0.3
2004-Oct-06 Wed	###	###	###	###	407,986	0	32.6	32.6	0.0
2004-Oct-05 Tue	4.7	4.75	###	###	172,120	408,785	26.4	26.4	0.0
2004-Oct-04 Mon	4.75	4.77	4.71	4.75	116,124	550,427	###	###	###
2004-Oct-01 Fri	4.7	4.74	4.7	4.72	206,982	976,955	###	###	0.3
2004-Sep-30 Thu	###	4.75	###	4.71	186,170	442,153	###	###	###
2004-Sep-29 Wed	###	4.84	###	4.7			###	###	0.3
2004-Sep-28 Tue	4.55	###	4.52	###			79.0	79.0	0.0
2004-Sep-27 Mon	###	###	4.53	4.53			19.6	19.6	###
2004-Sep-24 Fri	4.5	4.72	4.46	4.51	319,150	###	74.8	74.8	0.3
2004-Sep-23 Thu	4.42	4.48	4.4	4.45	307,044	1,363,275	75.0	75.0	0.3
2004-Sep-22 Wed	4.27	4.41	4.27	4.41			###	###	###
2004-Sep-21 Tue	4.27	###	4.27	4.27			66.5	66.5	###
2004-Sep-20 Mon	###	###	4.26	4.27			###	###	###
2004-Sep-17 Fri	4.26	###	4.26	###			81.2	81.2	0.0
2004-Sep-16 Thu	4.2	4.29	4.2	4.24			###	###	0.3
2004-Sep-15 Wed	###	###	4.26	4.27			18.4	18.4	###
2004-Sep-14 Tue	###	4.4	###	###	61,378	###	###	###	0.0
2004-Sep-13 Mon	4.27	###	4.27	###	79,246	###	85.1	85.1	0.0
2004-Sep-10 Fri	###	###	4.25	4.26	90,546	###	###	###	0.3
2004-Sep-09 Thu	###	4.4	###	###	915,989	2,015,175	###	###	0.0
2004-Sep-08 Wed	###	###	###	###	111,149	0	###	###	0.0
2004-Sep-07 Tue	###	###	###	###			23.1	23.1	0.0
2004-Sep-06 Mon	###	4.4	###	###	67,184	###	###	###	0.0
2004-Sep-03 Fri	###	4.4	4.28	4.4	40,823	177,171	###	###	0.3
2004-Sep-02 Thu	###	###	4.25	4.25			15.1	15.1	###
2004-Sep-01 Wed	###	###	4.28	###			###	###	0.0
2004-Aug-31 Tue	4.4	4.4	4.29	4.29			14.5	14.5	###
2004-Aug-30 Mon	4.25	###	4.25	###	139,575	###	84.6	84.6	0.0
2004-Aug-27 Fri	4.24	###	4.22	4.25			63.8	63.8	###
2004-Aug-26 Thu	4.24	4.25	4.2	4.24			70.6	70.6	0.3
2004-Aug-25 Wed	###	4.29	###	4.25			84.9	84.9	###
2004-Aug-24 Tue	4.25	4.25	###	###			###	###	0.0
2004-Aug-23 Mon	###	###	###	4.25			21.0	21.0	###
2004-Aug-20 Fri	###	4.4	###	###	181,583	399,482	89.7	89.7	0.0
2004-Aug-19 Thu	###	###	###	###			###	###	0.0
2004-Aug-18 Wed	###	###	###	###	99,349	0	87.5	87.5	0.0
2004-Aug-17 Tue	###	###	4	###			29.8	29.8	0.0
2004-Aug-16 Mon	###	###	4	###	52,927	105,854	79.5	79.5	0.0
2004-Aug-13 Fri	4	###	###	###			74.3	74.3	0.0
2004-Aug-12 Thu	4	###	###	4			73.8	73.8	0.3
2004-Aug-11 Wed	###	4	###	4	97,978	195,956	77.2	77.2	0.3
2004-Aug-10 Tue	###	###	###	###			24.1	24.1	0.0
2004-Aug-09 Mon	###	###	###	###			###	###	0.0
2004-Aug-06 Fri	###	###	###	###			74.8	74.8	0.0
2004-Aug-05 Thu	4	###	4	###			81.4	81.4	0.0
2004-Aug-04 Wed	###	###	###	###	77,929	0	###	###	0.0
2004-Aug-03 Tue	###	###	###	4	134,373	0	23.7	23.7	0.3
2004-Aug-02 Mon	###	###	###	###			###	###	0.0
2004-Jul-30 Fri	###	4	###	4			###	###	0.3
2004-Jul-29 Thu	###	###	###	###			###	###	0.0
2004-Jul-28 Wed	###	###	###	###			###	###	0.0
2004-Jul-27 Tue	4	4	###	###	171,042	342,084	###	###	0.0
2004-Jul-26 Mon	###	4	###	###			###	###	0.0
2004-Jul-23 Fri	###	4	###	4			###	###	0.3
2004-Jul-22 Thu	###	###	###	###			###	###	0.0
2004-Jul-21 Wed	3.76	###	3.7	###			96.3	96.3	0.0
2004-Jul-20 Tue	3.77	3.8	3.73	3.76	184,322	693,972	36.4	36.4	0.3
2004-Jul-19 Mon	###	3.78	###	3.78			###	###	0.3
2004-Jul-16 Fri	###	###	###	###			###	###	0.0
2004-Jul-15 Thu	###	###	###	###			###	###	0.0
2004-Jul-14 Wed	3.75	3.76	###	###	200,173	376,325	###	###	0.0
2004-Jul-13 Tue	###	3.75	###	3.74			###	###	0.3
2004-Jul-12 Mon	###	###	###	###	90,770	0	83.1	83.1	0.0
2004-Jul-09 Fri	###	###	###	###			79.9	79.9	0.0
2004-Jul-08 Thu	3.71	3.74	###	###			###	###	0.0
2004-Jul-07 Wed	3.78	3.8	3.72	3.72	500,045	###	13.6	13.6	0.3
2004-Jul-06 Tue	3.78	3.85	3.75	3.81	225,845	###	###	###	0.3
2004-Jul-05 Mon	3.78	3.8	###	3.8	159,148	302,381	###	###	###
2004-Jul-02 Fri	3.7	3.78	###	3.78			###	###	0.3
2004-Jul-01 Thu	###	3.7	###	3.7	274,840	508,454	###	###	0.3
2004-Jun-30 Wed	###	3.73	###	###			76.7	76.7	0.0
2004-Jun-29 Tue	3.51	###	3.51	3.59	549,977	###	89.3	89.3	###
2004-Jun-28 Mon	3.45	3.51	3.45	3.51	107,076	372,624	###	###	###
2004-Jun-25 Fri	3.41	3.53	3.41	3.44			77.5	77.5	0.2
2004-Jun-24 Thu	3.43	3.43	###	3.4			###	###	0.2
2004-Jun-23 Wed	3.54	3.54	3.52	3.53	218,959	772,925	30.7	30.7	0.3
2004-Jun-22 Tue	3.53	3.55	3.52	3.54			74.4	74.4	0.3
2004-Jun-21 Mon	3.54	3.55	3.51	3.51			###	###	###
2004-Jun-18 Fri	###	###	3.55	3.55	119,346	###	13.9	13.9	###
2004-Jun-17 Thu	###	###	3.56	3.58			###	###	0.3
2004-Jun-16 Wed	3.55	###	3.55	###			91.0	91.0	0.0
2004-Jun-15 Tue	3.53	3.57	3.52	3.54	216,587	###	79.7	79.7	0.3
2004-Jun-14 Mon	3.55	3.56	3.52	3.52	215,950	###	23.5	23.5	###
2004-Jun-11 Fri	3.55	3.56	3.52	3.52	215,950	###	23.6	23.6	###
2004-Jun-10 Thu	3.53	3.57	3.52	3.53	179,582	###	###	###	0.3
2004-Jun-09 Wed	3.53	3.55	3.51	3.53			###	###	0.3
2004-Jun-08 Tue	3.54	3.58	3.54	3.55			###	###	###
2004-Jun-07 Mon	3.51	3.54	3.5	3.53	85,120	299,622	###	###	0.3
2004-Jun-04 Fri	3.48	3.51	3.48	3.51	156,246	546,079	###	###	###
2004-Jun-03 Thu	3.49	3.49	3.45	3.46	310,981	###	###	###	0.2
2004-Jun-02 Wed	3.42	3.5	3.4	3.49	90,022	310,575	85.4	85.4	###
2004-Jun-01 Tue	3.46	3.47	3.4	3.4	161,425	###	20.7	20.7	0.2
2004-May-31 Mon	3.45	3.5	3.45	3.46	297,021	1,032,147	###	###	0.2
2004-May-28 Fri	3.43	3.47	3.42	3.47	169,574	584,182	71.9	71.9	0.2
2004-May-27 Thu	3.43	3.5	3.42	3.44			###	###	0.2
2004-May-26 Wed	3.43	3.49	3.43	3.43	180,541	624,671	###	###	0.2
2004-May-25 Tue	3.42	3.43	3.42	3.43	315,826	###	77.8	77.8	0.2
2004-May-24 Mon	3.42	3.46	3.42	3.43			78.4	78.4	0.2
2004-May-21 Fri	3.43	3.46	3.4	3.4	123,941	###	20.2	20.2	0.2
2004-May-20 Thu	3.4	3.48	###	3.46	87,348	151,985	###	###	0.2
2004-May-19 Wed	3.43	3.43	###	###			###	###	0.0
2004-May-18 Tue	3.4	3.43	3.4	3.42			###	###	0.2
2004-May-17 Mon	3.44	3.49	3.4	3.41			30.8	30.8	###
2004-May-14 Fri	3.42	3.46	3.41	3.46	105,726	###	###	###	0.2
2004-May-13 Thu	3.43	3.45	3.41	3.41	85,088	291,851	30.3	30.3	###
2004-May-12 Wed	3.42	3.43	3.4	3.43	117,845	402,440	###	###	0.2
2004-May-11 Tue	3.41	3.47	###	3.42	94,076	163,221	###	###	0.2
2004-May-10 Mon	###	3.42	###	3.42	65,456	111,929	89.8	89.8	0.2
2004-May-07 Fri	###	3.42	###	3.4	86,373	###	###	###	0.2
2004-May-06 Thu	###	3.4	###	###			###	###	0.0
2004-May-05 Wed	###	3.45	###	3.43			81.2	81.2	0.2
2004-May-04 Tue	###	3.42	###	###	162,088	277,170	###	###	0.0
2004-May-03 Mon	3.4	3.4	###	###			35.7	35.7	0.0
2004-Apr-30 Fri	3.45	3.45	3.4	3.4			21.0	21.0	0.2
2004-Apr-29 Thu	3.43	3.47	###	3.47			###	###	0.2
2004-Apr-28 Wed	3.44	3.48	3.41	3.44			###	###	0.2
2004-Apr-27 Tue	3.43	3.44	###	3.44			75.4	75.4	0.2
2004-Apr-26 Mon	3.43	3.44	3.4	3.43	97,845	334,629	###	###	0.2
2004-Apr-23 Fri	3.45	3.48	3.41	3.41	161,571	###	###	###	###
2004-Apr-22 Thu	3.47	3.48	3.44	3.44			34.7	34.7	0.2
2004-Apr-21 Wed	3.49	3.5	3.45	3.47			###	###	0.2
2004-Apr-20 Tue	3.49	3.55	3.45	3.49	321,046	###	70.4	70.4	###
2004-Apr-19 Mon	###	###	3.49	3.5	246,085	###	###	###	0.3
2004-Apr-16 Fri	3.4	###	3.4	3.58			95.9	95.9	0.3
2004-Apr-15 Thu	3.55	3.55	3.43	3.45			13.6	13.6	###
2004-Apr-14 Wed	3.5	3.55	3.46	3.5			73.6	73.6	0.3
2004-Apr-13 Tue	3.53	3.58	3.5	3.55			79.1	79.1	###
2004-Apr-08 Thu	3.49	###	3.49	3.5	69,154	120,673	73.1	73.1	0.3
2004-Apr-07 Wed	3.47	3.5	3.46	3.49			###	###	###
2004-Apr-06 Tue	3.46	3.51	3.46	3.5	319,778	1,114,426	###	###	0.3
2004-Apr-05 Mon	3.53	3.53	3.43	3.46			###	###	0.2
2004-Apr-02 Fri	3.5	3.54	3.5	3.53	78,470	###	76.6	76.6	0.3
2004-Apr-01 Thu	3.45	3.5	3.45	3.5	45,779	159,082	81.7	81.7	0.3
2004-Mar-31 Wed	3.48	3.5	3.45	3.49			70.2	70.2	###
2004-Mar-30 Tue	3.45	3.5	3.45	3.45	257,072	893,325	70.1	70.1	###
2004-Mar-29 Mon	3.45	3.47	3.4	3.44	242,341	832,441	34.7	34.7	0.2
2004-Mar-26 Fri	###	3.46	###	3.45	269,370	###	###	###	###
2004-Mar-25 Thu	###	3.4	###	###			85.3	85.3	0.0
2004-Mar-24 Wed	###	###	3.26	###			73.2	73.2	0.0
2004-Mar-23 Tue	###	###	###	###	482,476	0	71.7	71.7	0.0
2004-Mar-22 Mon	###	###	###	###	245,670	0	75.5	75.5	0.0
2004-Mar-19 Fri	###	3.45	###	###			24.0	24.0	0.0
2004-Mar-18 Thu	###	###	###	###	923,750	0	74.7	74.7	0.0
2004-Mar-17 Wed	###	3.4	###	###			69.2	69.2	0.0
2004-Mar-16 Tue	###	###	###	###			27.0	27.0	0.0
2004-Mar-15 Mon	###	###	###	###	80,180	0	29.9	29.9	0.0
2004-Mar-12 Fri	###	3.4	###	###	75,849	128,943	75.3	75.3	0.0
2004-Mar-11 Thu	3.4	3.41	###	3.4			72.2	72.2	0.2
2004-Mar-10 Wed	3.4	3.4	###	###	194,380	330,446	###	###	0.0
2004-Mar-09 Tue	3.41	3.41	###	###	122,855	###	27.9	27.9	0.0
2004-Mar-08 Mon	3.43	3.43	3.41	3.41	84,026	###	###	###	###
2004-Mar-05 Fri	###	6	5.82	5.85	663,521	###	###	###	0.4
2004-Mar-04 Thu	3.41	3.42	3.41	3.41			###	###	###
2004-Mar-03 Wed	3.52	3.52	3.42	3.42			###	###	0.2
2004-Mar-02 Tue	3.47	3.52	3.47	3.52	92,773	324,241	83.8	83.8	###
2004-Mar-01 Mon	3.49	3.49	3.45	3.46	81,120	281,486	###	###	0.2
2004-Feb-27 Fri	3.48	3.5	3.45	3.45	81,185	###	28.6	28.6	###
2004-Feb-26 Thu	3.45	3.49	3.45	3.47	600,778	###	###	###	0.2
2004-Feb-25 Wed	3.43	3.49	3.43	3.45	191,640	663,074	75.6	75.6	###
2004-Feb-24 Tue	3.4	3.45	3.4	3.43	224,774	769,850	77.4	77.4	0.2
2004-Feb-23 Mon	3.41	3.42	3.4	3.4			###	###	0.2
2004-Feb-20 Fri	###	3.45	###	###	417,186	719,645	###	###	0.0
2004-Feb-19 Thu	###	3.45	###	###			77.8	77.8	0.0
2004-Feb-18 Wed	###	###	3.29	###			78.5	78.5	0.0
2004-Feb-17 Tue	3.25	###	3.25	3.27			71.4	71.4	###
2004-Feb-16 Mon	3.28	3.28	3.24	3.24	364,573	###	###	###	###
2004-Feb-13 Fri	###	###	3.28	3.28			22.3	22.3	0.2
2004-Feb-12 Thu	3.27	###	3.27	###	278,680	455,641	78.8	78.8	0.0
2004-Feb-11 Wed	3.22	3.25	3.22	3.24			73.0	73.0	###
2004-Feb-10 Tue	3.23	3.25	3.2	3.22	235,120	###	###	###	0.2
2004-Feb-09 Mon	3.28	3.29	3.22	3.22	68,922	224,341	16.9	16.9	0.2
2004-Feb-06 Fri	###	3.22	###	3.22			###	###	0.2
2004-Feb-05 Thu	3.2	3.2	###	###	93,684	###	###	###	0.0
2004-Feb-04 Wed	3.21	3.25	###	###			###	###	0.0
2004-Feb-03 Tue	3.28	3.28	###	###	106,440	###	###	###	0.0
2004-Feb-02 Mon	3.22	3.24	3.21	3.21	94,072	303,382	###	###	###
2004-Jan-30 Fri	###	###	3.22	3.22			16.6	16.6	0.2
2004-Jan-29 Thu	3.21	3.25	3.2	3.25	171,787	###	81.8	81.8	0.2
2004-Jan-28 Wed	###	###	3.22	3.22	209,181	336,781	###	###	0.2
2004-Jan-27 Tue	###	###	3.28	###			78.7	78.7	0.0
2004-Jan-23 Fri	3.21	3.29	3.21	3.29	202,453	657,972	###	###	###
2004-Jan-22 Thu	3.25	3.25	3.21	3.21	134,153	###	###	###	###
2004-Jan-21 Wed	###	###	3.21	3.25	172,789	277,326	###	###	0.2
2004-Jan-20 Tue	###	###	3.29	###	260,442	428,427	67.6	67.6	0.0
2004-Jan-19 Mon	###	3.45	3.28	3.28	393,943	###	###	###	0.2
2004-Jan-16 Fri	3.2	3.28	3.2	3.28	301,254	###	###	###	0.2
2004-Jan-15 Thu	###	3.2	###	3.2			78.3	78.3	0.2
2004-Jan-14 Wed	###	###	###	###			###	###	0.0
2004-Jan-13 Tue	3.2	3.2	###	###	135,827	217,323	###	###	0.0
2004-Jan-12 Mon	###	3.2	###	3.2			###	###	0.2
2004-Jan-09 Fri	###	###	###	###	223,276	0	21.2	21.2	0.0
2004-Jan-08 Thu	###	###	###	###	200,552	0	25.9	25.9	0.0
2004-Jan-07 Wed	###	###	###	###	114,671	0	###	###	0.0
2004-Jan-06 Tue	###	###	###	###			###	###	0.0
2004-Jan-05 Mon	###	###	###	###			35.8	35.8	0.0
2004-Jan-02 Fri	###	###	###	###			76.8	76.8	0.0
2003-Dec-31 Wed	###	###	###	###	85,478	0	###	###	0.0
2003-Dec-30 Tue	###	###	3	###	51,783	77,674	###	###	0.0
2003-Dec-29 Mon	###	###	###	###	151,882	0	###	###	0.0
2003-Dec-24 Wed	###	###	###	3			###	###	0.2
2003-Dec-23 Tue	###	###	###	###			19.3	19.3	0.0
2003-Dec-22 Mon	###	###	###	###	171,280	0	73.2	73.2	0.0
2003-Dec-19 Fri	###	###	###	###	283,676	0	###	###	0.0
2003-Dec-18 Thu	###	###	###	###			###	###	0.0
2003-Dec-17 Wed	###	###	###	###			###	###	0.0
2003-Dec-16 Tue	###	3	###	###			###	###	0.0
2003-Dec-15 Mon	###	###	###	###	342,747	0	###	###	0.0
2003-Dec-12 Fri	3	###	###	###	402,220	0	32.6	32.6	0.0
2003-Dec-11 Thu	###	3	###	###			90.7	90.7	0.0
2003-Dec-10 Wed	###	###	###	###			32.1	32.1	0.0
2003-Dec-09 Tue	###	###	###	###			###	###	0.0
2003-Dec-08 Mon	###	###	###	###			81.5	81.5	0.0
2003-Dec-05 Fri	###	###	###	###			###	###	0.0
2003-Dec-04 Thu	###	###	###	###	331,458	0	###	###	0.0
2003-Dec-03 Wed	###	###	###	###			###	###	0.0
2003-Dec-02 Tue	3	3	###	###			10.8	10.8	0.0
2003-Dec-01 Mon	3	###	###	3	99,851	0	###	###	0.2
2003-Nov-28 Fri	###	3	###	3	222,649	333,973	89.1	89.1	0.2
2003-Nov-27 Thu	###	3	###	###			###	###	0.0
2003-Nov-26 Wed	2.89	###	2.87	2.87			25.9	25.9	###
2003-Nov-25 Tue	###	###	2.87	2.89			35.0	35.0	###
2003-Nov-24 Mon	2.89	###	2.85	###			###	###	0.0
2003-Nov-21 Fri	2.83	###	2.83	2.89			87.3	87.3	###
2003-Nov-20 Thu	2.85	2.85	2.83	2.83	410,059	###	30.9	30.9	0.2
2003-Nov-19 Wed	2.87	2.87	2.84	2.85	441,656	1,260,927	###	###	###
2003-Nov-18 Tue	2.89	###	2.86	2.87			42.0	42.0	###
2003-Nov-17 Mon	###	###	2.88	2.88			23.0	23.0	0.2
2003-Nov-14 Fri	###	###	###	###			83.3	83.3	0.0
2003-Nov-13 Thu	###	###	2.88	2.88	106,578	153,472	29.4	29.4	0.2
2003-Nov-12 Wed	###	###	2.86	2.86	294,947	421,774	###	###	0.2
2003-Nov-11 Tue	2.86	###	2.85	###			###	###	0.0
2003-Nov-10 Mon	###	###	2.86	2.86	309,021	###	###	###	0.2
2003-Nov-07 Fri	###	###	###	###	223,927	0	33.8	33.8	0.0
2003-Nov-06 Thu	###	###	###	###	189,470	0	19.5	19.5	0.0
2003-Nov-05 Wed	###	###	###	###			25.8	25.8	0.0
2003-Nov-04 Tue	###	###	###	###			18.0	18.0	0.0
2003-Nov-03 Mon	###	###	###	###	56,170	0	81.2	81.2	0.0
2003-Oct-31 Fri	###	###	###	###			30.4	30.4	0.0
2003-Oct-30 Thu	###	###	###	###			68.0	68.0	0.0
2003-Oct-29 Wed	###	###	###	###			71.0	71.0	0.0
2003-Oct-28 Tue	###	###	###	###	7,991,085	0	23.7	23.7	0.0
2003-Oct-27 Mon	3.25	3.25	###	###			22.6	22.6	0.0
2003-Oct-24 Fri	###	3.26	###	3.25			90.8	90.8	0.2
2003-Oct-23 Thu	###	###	###	###	150,584	0	88.3	88.3	0.0
2003-Oct-22 Wed	###	###	###	###			27.0	27.0	0.0
2003-Oct-21 Tue	###	###	###	###			###	###	0.0
2003-Oct-20 Mon	3	###	###	3			69.8	69.8	0.2
2003-Oct-17 Fri	###	###	3	3			###	###	0.2
2003-Oct-16 Thu	###	###	###	###	211,956	0	31.4	31.4	0.0
2003-Oct-15 Wed	###	###	###	###			###	###	0.0
2003-Oct-14 Tue	###	###	###	###			###	###	0.0
2003-Oct-13 Mon	###	###	###	###	301,649	0	###	###	0.0
2003-Oct-10 Fri	###	###	###	###			82.2	82.2	0.0
2003-Oct-09 Thu	###	###	###	###			###	###	0.0
2003-Oct-08 Wed	###	###	###	###	370,588	0	###	###	0.0
2003-Oct-07 Tue	###	3	###	###			31.4	31.4	0.0
2003-Oct-06 Mon	###	3	###	###	40,870	###	69.9	69.9	0.0
2003-Oct-03 Fri	###	3	###	###	109,880	164,820	27.3	27.3	0.0
2003-Oct-02 Thu	###	3	###	3			65.0	65.0	0.2
2003-Oct-01 Wed	###	###	###	###	449,771	0	82.7	82.7	0.0
2003-Sep-30 Tue	###	###	###	###	109,088	0	31.0	31.0	0.0
2003-Sep-29 Mon	###	###	###	###			28.6	28.6	0.0
2003-Sep-26 Fri	###	###	###	###	77,941	0	23.5	23.5	0.0
2003-Sep-25 Thu	###	###	###	###			###	###	0.0
2003-Sep-24 Wed	3	3	###	###			14.3	14.3	0.0
2003-Sep-23 Tue	3	3	###	3			74.3	74.3	0.2
2003-Sep-22 Mon	###	3	###	###			34.6	34.6	0.0
2003-Sep-19 Fri	3	3	###	###	655,379	###	###	###	0.0
2003-Sep-18 Thu	###	3	###	3			###	###	0.2
2003-Sep-17 Wed	3	3	###	###	472,488	###	###	###	0.0
2003-Sep-16 Tue	3	3	###	###	232,485	348,727	29.3	29.3	0.0
2003-Sep-15 Mon	###	###	###	###			###	###	0.0
2003-Sep-12 Fri	###	###	###	###	217,759	0	25.5	25.5	0.0
2003-Sep-11 Thu	###	###	###	###			###	###	0.0
2003-Sep-10 Wed	###	###	###	###	232,487	0	###	###	0.0
2003-Sep-09 Tue	###	###	###	###	102,629	0	71.7	71.7	0.0
2003-Sep-08 Mon	###	###	###	###	126,643	0	31.8	31.8	0.0
2003-Sep-05 Fri	###	###	###	###	685,059	0	31.8	31.8	0.0
2003-Sep-04 Thu	###	###	###	###	241,750	0	###	###	0.0
2003-Sep-03 Wed	###	###	###	###			70.5	70.5	0.0
2003-Sep-02 Tue	###	###	3	###			30.7	30.7	0.0
2003-Sep-01 Mon	###	###	###	###	232,475	0	###	###	0.0
2003-Aug-29 Fri	3	###	3	3	414,120	621,180	68.6	68.6	0.2
2003-Aug-28 Thu	###	###	2.89	###			###	###	0.0
2003-Aug-27 Wed	###	###	2.88	2.89			32.6	32.6	###
2003-Aug-26 Tue	###	###	2.88	2.88	491,153	###	###	###	0.2
2003-Aug-25 Mon	2.83	###	2.82	###			85.8	85.8	0.0
2003-Aug-22 Fri	2.85	2.85	2.81	2.81			###	###	###
2003-Aug-21 Thu	2.82	2.83	2.81	2.83	144,880	###	###	###	0.2
2003-Aug-20 Wed	2.83	2.84	2.81	2.81	194,720	550,084	###	###	###
2003-Aug-19 Tue	2.84	2.85	2.83	2.83	123,821	351,651	###	###	0.2
2003-Aug-18 Mon	2.85	2.85	2.84	2.85			66.4	66.4	###
2003-Aug-15 Fri	2.85	2.87	2.83	2.84	192,826	549,554	30.6	30.6	0.2
2003-Aug-14 Thu	2.87	2.89	2.85	2.85	218,820	###	###	###	###
2003-Aug-13 Wed	###	###	2.87	2.87			###	###	###
2003-Aug-12 Tue	2.84	###	2.81	###	382,170	536,948	84.1	84.1	0.0
2003-Aug-11 Mon	2.84	2.85	2.82	2.84			###	###	0.2
2003-Aug-08 Fri	2.83	2.84	2.82	2.82			26.9	26.9	###
2003-Aug-07 Thu	2.83	2.83	2.81	2.81	6,084,577	###	###	###	###
2003-Aug-06 Wed	2.8	2.83	2.8	2.81			###	###	###
2003-Aug-05 Tue	2.84	2.84	2.8	2.8	302,453	###	###	###	0.2
2003-Aug-04 Mon	2.82	2.83	2.82	2.83			68.9	68.9	0.2
2003-Aug-01 Fri	2.82	2.83	2.81	2.82			65.4	65.4	###
2003-Jul-31 Thu	2.83	2.84	2.82	2.83	158,471	448,472	###	###	0.2
2003-Jul-30 Wed	2.83	2.84	2.82	2.83			###	###	0.2
2003-Jul-29 Tue	2.84	2.84	2.82	2.83	131,983	###	26.2	26.2	0.2
2003-Jul-28 Mon	2.85	2.85	2.83	2.84			26.5	26.5	0.2
2003-Jul-25 Fri	2.83	2.85	2.82	2.82			24.9	24.9	###
2003-Jul-24 Thu	2.84	2.85	2.83	2.83			###	###	0.2
2003-Jul-23 Wed	2.81	2.85	2.81	2.84			###	###	0.2
2003-Jul-22 Tue	2.86	2.86	2.81	2.81			19.8	19.8	###
2003-Jul-21 Mon	2.85	2.88	2.85	2.86			73.8	73.8	0.2
2003-Jul-18 Fri	2.86	2.88	2.83	2.86	193,428	###	###	###	0.2
2003-Jul-17 Thu	2.87	###	2.85	2.88			75.7	75.7	0.2
2003-Jul-16 Wed	2.88	###	2.84	2.88	247,649	###	63.7	63.7	0.2
2003-Jul-15 Tue	2.86	2.87	2.85	2.86			68.6	68.6	0.2
2003-Jul-14 Mon	###	###	2.85	2.85	115,583	###	###	###	###
2003-Jul-11 Fri	3	3	###	###			###	###	0.0
2003-Jul-10 Thu	###	3	###	3			###	###	0.2
2003-Jul-09 Wed	###	###	###	###	335,520	0	27.5	27.5	0.0
2003-Jul-08 Tue	###	###	###	###	236,429	0	###	###	0.0
2003-Jul-07 Mon	2.88	2.89	2.84	2.89			###	###	###
2003-Jul-04 Fri	2.88	2.88	2.84	2.85			###	###	###
2003-Jul-03 Thu	2.87	###	2.82	2.84	229,773	323,979	21.0	21.0	0.2
2003-Jul-02 Wed	###	###	2.81	2.82	446,879	###	###	###	###
2003-Jul-01 Tue	###	###	2.89	###			12.5	12.5	0.0
2003-Jun-30 Mon	###	3	###	###	135,972	203,958	31.4	31.4	0.0
2003-Jun-27 Fri	3	###	###	###	114,685	0	###	###	0.0
2003-Jun-25 Wed	###	###	###	###			77.9	77.9	0.0
2003-Jun-24 Tue	###	###	###	###			79.4	79.4	0.0
2003-Jun-23 Mon	###	###	###	###	258,624	0	25.4	25.4	0.0
2003-Jun-20 Fri	###	###	###	###			74.8	74.8	0.0
2003-Jun-19 Thu	###	###	###	###	425,050	0	73.1	73.1	0.0
2003-Jun-18 Wed	2.89	###	2.88	###	343,741	494,987	88.0	88.0	0.0
2003-Jun-17 Tue	2.85	2.86	2.84	2.86			###	###	0.2
2003-Jun-16 Mon	2.86	2.86	2.84	2.85	356,787	1,016,842	###	###	###
2003-Jun-13 Fri	2.85	2.85	2.83	2.83	381,150	###	24.9	24.9	0.2
2003-Jun-12 Thu	2.86	2.86	2.82	2.84	180,282	###	###	###	0.2
2003-Jun-11 Wed	2.86	2.88	2.85	2.86	206,575	###	75.5	75.5	0.2
2003-Jun-10 Tue	2.87	2.88	2.85	2.86	141,344	404,950	###	###	0.2
2003-Jun-06 Fri	2.88	2.89	2.85	2.89			70.8	70.8	###
2003-Jun-05 Thu	###	###	2.88	2.88	393,648	566,853	###	###	0.2
2003-Jun-04 Wed	###	###	2.86	###	181,289	259,243	###	###	0.0
2003-Jun-03 Tue	###	###	2.88	###			###	###	0.0
2003-Jun-02 Mon	###	###	2.89	###			###	###	0.0
2003-May-30 Fri	2.85	###	2.85	###			84.5	84.5	0.0
2003-May-29 Thu	2.8	2.85	2.8	2.85			###	###	###
2003-May-28 Wed	###	###	2.8	2.8	682,080	###	11.1	11.1	0.2
2003-May-27 Tue	2.85	###	2.85	2.85	280,177	399,252	75.4	75.4	###
2003-May-26 Mon	2.8	2.8	2.78	2.8	410,220	###	70.7	70.7	0.2
2003-May-23 Fri	2.75	2.82	2.75	2.8			84.0	84.0	0.2
2003-May-22 Thu	2.71	2.78	2.7	2.72	869,058	###	###	###	0.2
2003-May-21 Wed	2.7	2.73	2.7	2.7	732,723	1,989,342	###	###	0.2
2003-May-20 Tue	###	2.73	###	###			###	###	0.0
2003-May-19 Mon	###	2.7	###	###			75.2	75.2	0.0
2003-May-16 Fri	2.7	2.74	###	###			24.3	24.3	0.0
2003-May-15 Thu	2.7	2.71	###	2.71	1,023,784	1,387,227	77.1	77.1	###
2003-May-14 Wed	###	2.7	###	2.7	703,341	###	92.0	92.0	0.2
2003-May-13 Tue	###	2.7	###	###			###	###	0.0
2003-May-12 Mon	###	###	###	###			87.8	87.8	0.0
2003-May-09 Fri	2.59	###	2.57	2.59	694,677	892,659	###	###	0.2
2003-May-08 Thu	###	###	2.55	2.55	1,011,827	1,290,079	15.1	15.1	0.2
2003-May-07 Wed	2.52	2.57	2.52	2.55	585,381	###	###	###	0.2
2003-May-06 Tue	2.48	2.5	2.46	2.5			###	###	0.2
2003-May-05 Mon	2.49	2.5	2.48	2.48	685,486	###	26.1	26.1	0.2
2003-May-02 Fri	2.5	2.5	2.48	2.48			29.4	29.4	0.2
2003-May-01 Thu	2.49	2.5	2.48	2.48	193,849	482,684	###	###	0.2
2003-Apr-30 Wed	2.48	2.48	2.46	2.46			###	###	0.2
2003-Apr-29 Tue	2.49	2.49	2.45	2.46			###	###	0.2
2003-Apr-28 Mon	2.46	2.47	2.44	2.47	153,681	377,286	75.0	75.0	###
2003-Apr-24 Thu	2.49	2.49	2.45	2.45	91,655	226,387	###	###	0.2
2003-Apr-23 Wed	2.49	2.49	2.42	2.42			10.2	10.2	0.2
2003-Apr-22 Tue	2.49	2.49	2.45	2.47			22.6	22.6	###
2003-Apr-17 Thu	2.43	2.48	2.42	2.46	66,149	###	###	###	0.2
2003-Apr-16 Wed	2.47	2.47	2.42	2.42			13.9	13.9	0.2
2003-Apr-15 Tue	2.49	2.49	2.43	2.43	105,576	###	13.1	13.1	###
2003-Apr-14 Mon	2.5	2.52	2.46	2.46	103,089	###	18.1	18.1	0.2
2003-Apr-11 Fri	2.46	2.49	2.45	2.46	105,448	260,456	72.1	72.1	0.2
2003-Apr-10 Thu	2.49	2.49	2.46	2.46	67,258	###	14.8	14.8	0.2
2003-Apr-09 Wed	2.46	2.46	2.44	2.44			###	###	0.2
2003-Apr-08 Tue	2.49	2.5	2.45	2.45	117,929	291,874	17.0	17.0	0.2
2003-Apr-07 Mon	2.49	2.52	2.45	2.45	101,972	###	13.8	13.8	0.2
2003-Apr-04 Fri	2.46	2.49	2.45	2.49	48,872	###	74.6	74.6	0.2
2003-Apr-03 Thu	2.48	2.49	2.43	2.49			###	###	0.2
2003-Apr-02 Wed	2.46	2.46	2.43	2.45			###	###	0.2
2003-Apr-01 Tue	2.46	2.51	2.44	2.44	96,789	239,552	25.2	25.2	0.2
2003-Mar-31 Mon	2.48	2.52	2.4	2.43	766,926	###	###	###	###
2003-Mar-28 Fri	2.4	2.5	2.4	2.5	227,647	###	93.2	93.2	0.2
2003-Mar-27 Thu	###	2.4	###	2.4	90,089	###	###	###	###
2003-Mar-26 Wed	2.4	2.4	###	###	90,341	###	###	###	0.0
2003-Mar-25 Tue	2.44	2.45	2.4	2.4			14.4	14.4	###
2003-Mar-24 Mon	2.48	2.49	2.44	2.44			###	###	0.2
2003-Mar-21 Fri	2.42	2.48	2.4	2.45	159,389	###	77.3	77.3	0.2
2003-Mar-20 Thu	2.41	2.41	###	###			16.2	16.2	0.0
2003-Mar-19 Wed	###	2.5	###	###			69.3	69.3	0.0
2003-Mar-18 Tue	###	2.5	###	###	291,249	###	67.7	67.7	0.0
2003-Mar-17 Mon	###	###	###	###	113,281	0	###	###	0.0
2003-Mar-14 Fri	###	###	2.26	2.29			###	###	###
2003-Mar-13 Thu	###	###	2.26	2.26			10.9	10.9	###
2003-Mar-12 Wed	###	###	###	###			24.4	24.4	0.0
2003-Mar-11 Tue	2.42	2.42	###	###	412,543	499,177	22.4	22.4	0.0
2003-Mar-10 Mon	2.44	2.44	2.41	2.42			###	###	0.2
2003-Mar-07 Fri	2.42	2.44	2.4	2.44	61,449	###	###	###	0.2
2003-Mar-06 Thu	2.44	2.45	2.4	2.42			28.3	28.3	0.2
2003-Mar-05 Wed	2.45	2.5	2.42	2.43	105,650	###	###	###	###
2003-Mar-04 Tue	2.47	2.47	2.43	2.45	269,375	###	26.8	26.8	0.2
2003-Mar-03 Mon	2.47	2.55	2.43	2.47	93,223	232,125	74.9	74.9	###
2003-Feb-28 Fri	2.48	2.57	2.43	2.43			17.5	17.5	###
2003-Feb-27 Thu	2.45	2.49	2.42	2.47	122,449	###	81.2	81.2	###
2003-Feb-26 Wed	2.42	2.45	2.41	2.43	228,685	###	73.1	73.1	###
2003-Feb-25 Tue	2.51	2.51	2.45	2.45			###	###	0.2
2003-Feb-24 Mon	###	###	2.53	2.55	161,787	###	###	###	0.2
2003-Feb-21 Fri	2.5	###	2.5	###			###	###	0.0
2003-Feb-20 Thu	2.51	2.53	2.48	2.5			37.6	37.6	0.2
2003-Feb-19 Wed	2.48	2.5	2.42	2.49			75.5	75.5	0.2
2003-Feb-18 Tue	2.46	2.53	2.45	2.45			###	###	0.2
2003-Feb-17 Mon	2.42	2.49	2.42	2.45			80.5	80.5	0.2
2003-Feb-14 Fri	2.42	2.45	2.41	2.42	115,858	###	71.9	71.9	0.2
2003-Feb-13 Thu	2.4	2.45	2.4	2.4			###	###	###
2003-Feb-12 Wed	2.42	2.45	###	2.4	469,971	###	###	###	###
2003-Feb-11 Tue	2.45	2.46	2.41	2.42			30.0	30.0	0.2
2003-Feb-10 Mon	2.44	2.45	2.41	2.41			###	###	0.2
2003-Feb-07 Fri	###	2.44	###	2.44			###	###	0.2
2003-Feb-06 Thu	###	###	###	###	360,055	0	28.1	28.1	0.0
2003-Feb-05 Wed	###	2.4	###	2.4			###	###	###
2003-Feb-04 Tue	###	###	###	###	168,743	0	###	###	0.0
2003-Feb-03 Mon	2.29	2.4	2.29	###	82,941	###	88.3	88.3	0.0
2003-Jan-31 Fri	###	###	###	###	190,272	0	26.2	26.2	0.0
2003-Jan-30 Thu	2.25	###	2.25	###	111,774	125,745	90.2	90.2	0.0
2003-Jan-29 Wed	2.26	2.28	2.23	2.25	177,228	399,649	33.5	33.5	###
2003-Jan-28 Tue	2.28	2.29	2.25	2.25	173,326	393,450	###	###	###
2003-Jan-24 Fri	###	###	2.28	2.28	203,779	###	###	###	0.2
2003-Jan-23 Thu	###	###	2.27	2.29			28.3	28.3	###
2003-Jan-22 Wed	2.2	2.28	2.2	2.23	218,954	490,456	85.4	85.4	###
2003-Jan-21 Tue	2.2	2.21	###	2.2			###	###	0.2
2003-Jan-20 Mon	###	2.2	###	2.2			###	###	0.2
2003-Jan-17 Fri	2.22	2.22	###	2.2			23.4	23.4	0.2
2003-Jan-16 Thu	2.23	2.23	2.21	2.22	205,589	###	###	###	0.2
2003-Jan-15 Wed	2.25	2.25	2.23	2.24			###	###	###
2003-Jan-14 Tue	2.23	2.25	2.23	2.24			72.7	72.7	###
2003-Jan-13 Mon	2.21	2.25	2.2	2.23	124,689	###	76.6	76.6	###
2003-Jan-10 Fri	###	2.2	###	2.2			###	###	0.2
2003-Jan-09 Thu	###	###	###	###			85.0	85.0	0.0
2003-Jan-08 Wed	###	###	###	###			###	###	0.0
2003-Jan-07 Tue	2.2	2.2	###	###	129,643	###	###	###	0.0
2003-Jan-06 Mon	2.55	2.55	###	###			0.5	0.5	0.0
2003-Jan-03 Fri	2.2	2.2	2.2	2.2	1,164,946	2,562,881	68.0	68.0	0.2
2003-Jan-02 Thu	2.2	2.2	2.2	2.2	98,429	216,543	###	###	0.2
2002-Dec-31 Tue	2.2	2.22	###	2.2	1,003,746	1,114,158	66.4	66.4	0.2
2002-Dec-30 Mon	###	2.23	###	2.2	241,724	269,522	###	###	0.2
2002-Dec-27 Fri	###	2.23	###	2.23			###	###	###
2002-Dec-24 Tue	###	###	###	###			###	###	0.0
2002-Dec-23 Mon	###	###	###	###	102,655	0	71.0	71.0	0.0
2002-Dec-20 Fri	###	2.2	###	2.2	318,485	###	69.4	69.4	0.2
2002-Dec-19 Thu	2.2	2.2	###	###			22.1	22.1	0.0
2002-Dec-18 Wed	###	2.2	###	###			75.2	75.2	0.0
2002-Dec-17 Tue	2.2	2.2	###	###	452,856	498,141	24.2	24.2	0.0
2002-Dec-16 Mon	2.22	2.22	###	2.2	532,650	591,241	###	###	0.2
2002-Dec-13 Fri	###	2.22	###	2.21			###	###	0.2
2002-Dec-12 Thu	###	###	###	###			27.3	27.3	0.0
2002-Dec-11 Wed	###	###	###	###			90.7	90.7	0.0
2002-Dec-10 Tue	###	###	###	###	525,076	0	###	###	0.0
2002-Dec-09 Mon	###	###	###	###	716,120	0	###	###	0.0
2002-Dec-06 Fri	###	###	###	###			72.8	72.8	0.0
2002-Dec-05 Thu	###	###	###	###	2,936,281	0	###	###	0.0
2002-Dec-04 Wed	###	###	###	###	228,751	0	79.7	79.7	0.0
2002-Dec-03 Tue	###	###	###	###			###	###	0.0
2002-Dec-02 Mon	###	###	###	###	227,270	0	###	###	0.0
2002-Nov-29 Fri	###	###	###	###	207,145	0	67.0	67.0	0.0
2002-Nov-28 Thu	2	###	2	###	136,958	136,958	82.3	82.3	0.0
2002-Nov-27 Wed	2	2	2	2	217,372	434,744	###	###	0.1
2002-Nov-26 Tue	###	###	2	2			25.2	25.2	0.1
2002-Nov-25 Mon	###	###	###	###			72.7	72.7	0.0
2002-Nov-22 Fri	###	###	###	###			###	###	0.0
2002-Nov-21 Thu	###	###	###	###	145,455	0	###	###	0.0
2002-Nov-20 Wed	###	###	###	###	118,883	0	71.2	71.2	0.0
2002-Nov-19 Tue	###	###	###	###	138,047	0	77.9	77.9	0.0
2002-Nov-18 Mon	2	###	###	2			###	###	0.1
2002-Nov-15 Fri	###	###	###	2	131,356	0	###	###	0.1
2002-Nov-14 Thu	###	###	###	###	82,425	0	78.2	78.2	0.0
2002-Nov-13 Wed	###	###	###	###			31.2	31.2	0.0
2002-Nov-12 Tue	###	###	###	###	0				0.0
2002-Nov-11 Mon	###	###	###	###	111,824	0	###	###	0.0
2002-Nov-08 Fri	###	###	###	###			###	###	0.0
2002-Nov-07 Thu	###	###	###	###			###	###	0.0
2002-Nov-06 Wed	###	###	###	###	199,243	0	88.1	88.1	0.0
2002-Nov-05 Tue	###	###	###	###	27,270	0	###	###	0.0
2002-Nov-04 Mon	###	###	###	###	37,640	0	###	###	0.0
2002-Nov-01 Fri	###	###	###	###			74.6	74.6	0.0
2002-Oct-31 Thu	###	###	###	###			###	###	0.0
2002-Oct-30 Wed	###	###	1.89	###			78.1	78.1	0.0
2002-Oct-29 Tue	1.88	###	1.88	1.88	188,241	176,946	###	###	0.1
2002-Oct-28 Mon	1.88	###	1.88	1.89	261,583	245,888	###	###	###
2002-Oct-25 Fri	###	###	1.88	1.88			13.9	13.9	0.1
2002-Oct-24 Thu	###	###	###	###			19.1	19.1	0.0
2002-Oct-23 Wed	###	###	###	###	433,847	0	###	###	0.0
2002-Oct-22 Tue	###	###	###	###	190,957	0	###	###	0.0
2002-Oct-21 Mon	###	###	###	###	4,780	0	79.1	79.1	0.0
2002-Oct-18 Fri	###	###	###	###	194,251	0	###	###	0.0
2002-Oct-17 Thu	###	###	###	###			78.4	78.4	0.0
2002-Oct-16 Wed	###	###	1.89	###	271,321	###	74.8	74.8	0.0
2002-Oct-15 Tue	###	###	1.86	###			###	###	0.0
2002-Oct-14 Mon	###	###	###	###			###	###	0.0
2002-Oct-11 Fri	###	###	1.89	###			###	###	0.0
2002-Oct-10 Thu	1.87	###	1.87	###			83.1	83.1	0.0
2002-Oct-09 Wed	###	###	1.88	1.88			###	###	0.1
2002-Oct-08 Tue	###	###	###	###			29.8	29.8	0.0
2002-Oct-07 Mon	###	###	###	###			###	###	0.0
2002-Oct-04 Fri	###	###	###	###	98,041	0	###	###	0.0
2002-Oct-03 Thu	###	###	###	###	55,842	0	25.2	25.2	0.0
2002-Oct-02 Wed	###	###	###	###	110,625	0	###	###	0.0
2002-Oct-01 Tue	###	###	###	###	95,775	0	29.7	29.7	0.0
2002-Sep-30 Mon	###	###	###	###			20.8	20.8	0.0
2002-Sep-27 Fri	###	###	###	###			###	###	0.0
2002-Sep-26 Thu	###	###	###	###	496,583	0	###	###	0.0
2002-Sep-25 Wed	2	2	###	###			36.8	36.8	0.0
2002-Sep-24 Tue	2	2	###	###			###	###	0.0
2002-Sep-23 Mon	2	###	###	###			###	###	0.0
2002-Sep-20 Fri	2	2	###	2			###	###	0.1
2002-Sep-19 Thu	2	2	###	###	98,920	98,920	35.3	35.3	0.0
2002-Sep-18 Wed	2	2	###	2			74.9	74.9	0.1
2002-Sep-17 Tue	2	2	###	2			###	###	0.1
2002-Sep-16 Mon	###	###	###	2	246,245	0	###	###	0.1
2002-Sep-13 Fri	###	2	###	2			77.8	77.8	0.1
2002-Sep-12 Thu	###	2	###	###			79.8	79.8	0.0
2002-Sep-11 Wed	###	###	###	###			84.2	84.2	0.0
2002-Sep-10 Tue	1.89	###	1.85	###	1,192,077	1,102,671	90.3	90.3	0.0
2002-Sep-09 Mon	1.84	1.87	1.83	1.84	17,172,421	31,768,978	###	###	###
2002-Sep-06 Fri	1.83	1.83	1.8	1.8	6,373,680	11,568,229	###	###	0.1
2002-Sep-05 Thu	1.79	1.8	1.78	1.79			###	###	0.1
2002-Sep-04 Wed	1.82	1.86	1.79	1.79	358,245	###	###	###	0.1
2002-Sep-03 Tue	1.82	1.82	1.8	1.8			22.8	22.8	0.1
2002-Sep-02 Mon	1.79	1.79	1.79	1.79	0				0.1
2002-Aug-30 Fri	1.8	1.8	1.79	1.79	66,380	119,152	###	###	0.1
2002-Aug-29 Thu	1.8	1.8	1.8	1.8	147,726	###	###	###	0.1
2002-Aug-28 Wed	1.82	1.82	1.78	1.78			###	###	0.1
2002-Aug-27 Tue	1.85	1.85	1.8	1.8			13.5	13.5	0.1
2002-Aug-26 Mon	1.85	1.86	1.84	1.84			###	###	###
2002-Aug-23 Fri	1.89	1.89	1.84	1.85			###	###	0.1
2002-Aug-22 Thu	1.82	###	1.82	1.87			###	###	###
2002-Aug-21 Wed	1.78	1.8	1.78	1.8			###	###	0.1
2002-Aug-20 Tue	1.81	1.81	1.78	1.78	2,960,728	###	###	###	0.1
2002-Aug-19 Mon	1.83	1.83	1.8	1.8			###	###	0.1
2002-Aug-16 Fri	1.8	1.85	1.8	1.82			76.1	76.1	###
2002-Aug-15 Thu	1.77	1.82	1.75	1.82	873,475	1,559,152	87.5	87.5	###
2002-Aug-14 Wed	1.79	1.8	1.75	1.75	2,360,922	###	###	###	0.1
2002-Aug-13 Tue	###	1.85	###	1.8			96.5	96.5	0.1

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-19 08:35:22 thru 2024-04-19 08:35:23 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000