(MCW) MACQUARIE COUNTRYWIDE TRUST Daily Prices Page 2

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 Sun 25-Jun-01 06:39:15 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Bookmark this COOL OzSuper Page! (Ctrl+D)

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

(MCW) MACQUARIE COUNTRYWIDE TRUST Daily Prices Page 2...

TOC Company Info for MCW Limits

Company Details for (MCW) MACQUARIE COUNTRYWIDE TRUST

Listing Code	MCW
Listing Name	MACQUARIE COUNTRYWIDE TRUST
GICS Sector	Real Estate
ISIN Name	MACQUARIE COUNTRYWID
ISIN Security	UNITS FULLY PAID
ISIN Code	AU000000MCW8

Maximum Price date available .. Thursday 29th May 2025
Latest price with VOLUME for MCW .. Wednesday 3rd March 2010

MCW 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	###	###	0.2
MAX	###	100,503,649	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for MCW Bottom

<< Previous 1 2 3 4 5 Next >>

End of day Prices (full format),

600 Days for (MCW) MACQUARIE COUNTRYWIDE TRUST

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2007-Oct-18 Thu	###	###	###	1.985	4,208,287	0	18.6	18.6	###
2007-Oct-17 Wed	###	###	1.975	###	2,731,927	2,697,777	39.6	39.6	0.0
2007-Oct-16 Tue	###	###	###	1.985	4,377,028	0	23.8	23.8	###
2007-Oct-15 Mon	###	###	2	###	2,871,178	2,871,178	###	###	0.0
2007-Oct-12 Fri	###	###	2	###	3,797,152	3,797,152	###	###	0.0
2007-Oct-11 Thu	###	###	###	###	2,301,722	0	61.1	61.1	0.0
2007-Oct-10 Wed	###	###	###	###	7,200,024	0	###	###	0.0
2007-Oct-09 Tue	###	###	2	2	4,980,244	4,980,244	###	###	0.1
2007-Oct-08 Mon	###	###	###	###	1,843,754	0	###	###	0.0
2007-Oct-05 Fri	###	###	###	###	3,493,449	0	###	###	0.0
2007-Oct-04 Thu	###	###	###	###	4,006,120	0	38.2	38.2	0.0
2007-Oct-03 Wed	###	###	###	###			###	###	0.0
2007-Oct-02 Tue	###	###	2	###			###	###	0.0
2007-Oct-01 Mon	###	###	###	###	1,526,847	0	###	###	0.0
2007-Sep-28 Fri	###	###	###	###	8,487,948	0	11.6	11.6	0.0
2007-Sep-27 Thu	2	###	2	###			###	###	0.0
2007-Sep-26 Wed	1.975	###	###	###			80.6	80.6	0.0
2007-Sep-25 Tue	1.975	1.985	###	1.975			64.4	64.4	###
2007-Sep-24 Mon	###	1.985	1.955	###	5,098,770	10,044,576	63.1	63.1	0.0
2007-Sep-21 Fri	###	1.985	###	###	2,636,570	###	61.4	61.4	0.0
2007-Sep-20 Thu	###	2	###	1.975	10,288,586	10,288,586	36.6	36.6	###
2007-Sep-19 Wed	###	1.985	1.955	1.985			###	###	###
2007-Sep-18 Tue	1.985	1.985	1.925	1.925			###	###	0.1
2007-Sep-17 Mon	###	2	###	###	5,748,276	5,748,276	28.4	28.4	0.0
2007-Sep-14 Fri	2	###	1.975	###	14,559,341	14,377,349	###	###	0.0
2007-Sep-13 Thu	2	###	###	2	6,140,084	0	72.5	72.5	0.1
2007-Sep-12 Wed	###	###	###	###			###	###	0.0
2007-Sep-11 Tue	###	###	###	###	3,594,020	0	26.4	26.4	0.0
2007-Sep-10 Mon	###	###	###	###	2,268,048	0	###	###	0.0
2007-Sep-07 Fri	###	###	###	###			28.0	28.0	0.0
2007-Sep-06 Thu	###	###	###	###			###	###	0.0
2007-Sep-05 Wed	###	###	###	###	6,012,254	0	###	###	0.0
2007-Sep-04 Tue	###	###	###	###			23.6	23.6	0.0
2007-Sep-03 Mon	###	###	###	###	1,709,929	0	###	###	0.0
2007-Aug-31 Fri	###	###	###	###	4,879,987	0	###	###	0.0
2007-Aug-30 Thu	###	###	###	###	2,912,570	0	30.8	30.8	0.0
2007-Aug-29 Wed	2	###	2	###	4,825,344	4,825,344	###	###	0.0
2007-Aug-28 Tue	###	###	###	###			83.5	83.5	0.0
2007-Aug-27 Mon	###	###	2	###	2,347,544	2,347,544	70.2	70.2	0.0
2007-Aug-24 Fri	###	###	1.985	###			###	###	0.0
2007-Aug-23 Thu	###	###	2	###			###	###	0.0
2007-Aug-22 Wed	###	1.975	###	###			###	###	0.0
2007-Aug-21 Tue	###	###	1.88	###			###	###	0.0
2007-Aug-20 Mon	###	###	1.875	###			###	###	0.0
2007-Aug-17 Fri	1.89	###	1.86	###			35.2	35.2	0.0
2007-Aug-16 Thu	###	1.925	###	1.875			43.4	43.4	###
2007-Aug-15 Wed	1.975	###	1.89	###			44.6	44.6	0.0
2007-Aug-14 Tue	2	###	###	###	6,545,454	0	###	###	0.0
2007-Aug-13 Mon	###	###	###	###			###	###	0.0
2007-Aug-10 Fri	###	###	###	###			###	###	0.0
2007-Aug-09 Thu	###	###	1.955	###	12,938,522	###	###	###	0.0
2007-Aug-08 Wed	###	###	1.945	###			65.3	65.3	0.0
2007-Aug-07 Tue	###	###	###	###			###	###	0.0
2007-Aug-06 Mon	###	###	###	###			54.2	54.2	0.0
2007-Aug-03 Fri	###	1.955	###	###	3,528,420	###	###	###	0.0
2007-Aug-02 Thu	###	###	###	###	3,996,142	0	33.8	33.8	0.0
2007-Aug-01 Wed	###	###	###	###			46.3	46.3	0.0
2007-Jul-31 Tue	###	###	###	###			30.1	30.1	0.0
2007-Jul-30 Mon	###	###	1.925	###			27.6	27.6	0.0
2007-Jul-27 Fri	###	###	###	###			###	###	0.0
2007-Jul-26 Thu	###	###	###	###	4,615,379	0	31.3	31.3	0.0
2007-Jul-25 Wed	###	###	###	###	3,850,058	0	66.5	66.5	0.0
2007-Jul-24 Tue	###	###	###	###	3,945,488	0	###	###	0.0
2007-Jul-23 Mon	###	###	###	###	3,732,658	0	###	###	0.0
2007-Jul-20 Fri	###	###	###	###			###	###	0.0
2007-Jul-19 Thu	###	###	###	###			63.5	63.5	0.0
2007-Jul-18 Wed	###	###	###	###	4,643,775	0	###	###	0.0
2007-Jul-17 Tue	###	###	###	###	5,536,173	0	76.8	76.8	0.0
2007-Jul-16 Mon	###	###	2	###	4,664,456	4,664,456	71.2	71.2	0.0
2007-Jul-13 Fri	###	###	2	###			28.7	28.7	0.0
2007-Jul-12 Thu	###	###	###	2	11,707,628	0	###	###	0.1
2007-Jul-11 Wed	1.985	2	###	###			70.7	70.7	0.0
2007-Jul-10 Tue	###	2	1.985	1.985			36.3	36.3	###
2007-Jul-09 Mon	###	2	###	2			71.8	71.8	0.1
2007-Jul-06 Fri	###	###	###	###	9,048,276	0	36.3	36.3	0.0
2007-Jul-05 Thu	###	2	1.985	###			###	###	0.0
2007-Jul-04 Wed	2	2	###	###			42.2	42.2	0.0
2007-Jul-03 Tue	###	###	1.985	###	12,955,672	###	20.1	20.1	0.0
2007-Jul-02 Mon	###	###	###	2	35,067,256	0	38.2	38.2	0.1
2007-Jun-29 Fri	###	###	2	###	8,740,174	8,740,174	31.5	31.5	0.0
2007-Jun-28 Thu	###	###	###	###			###	###	0.0
2007-Jun-27 Wed	###	###	###	###			44.3	44.3	0.0
2007-Jun-26 Tue	###	###	###	###			###	###	0.0
2007-Jun-25 Mon	###	###	###	###	2,734,471	0	###	###	0.0
2007-Jun-22 Fri	2.21	2.21	###	###	4,152,786	4,588,828	23.3	23.3	0.0
2007-Jun-21 Thu	2.22	2.23	###	2.2			28.0	28.0	0.2
2007-Jun-20 Wed	2.21	2.22	2.2	2.22			###	###	0.2
2007-Jun-19 Tue	###	2.2	###	2.2	5,012,341	5,513,575	71.1	71.1	0.2
2007-Jun-18 Mon	2.21	2.23	###	2.21	8,226,355	9,172,385	67.5	67.5	0.2
2007-Jun-15 Fri	2.24	2.25	2.2	2.2	12,762,079	28,395,625	20.8	20.8	0.2
2007-Jun-14 Thu	2.25	2.25	2.2	2.23			###	###	###
2007-Jun-13 Wed	2.2	2.25	###	2.25	5,775,556	###	###	###	###
2007-Jun-12 Tue	2.21	2.26	2.21	2.24	7,134,753	15,946,172	79.1	79.1	###
2007-Jun-08 Fri	###	2.23	###	2.23			80.9	80.9	###
2007-Jun-07 Thu	2.2	2.24	###	2.24			###	###	###
2007-Jun-06 Wed	2.26	2.26	2.21	2.23	6,138,770	13,720,150	27.1	27.1	###
2007-Jun-05 Tue	2.29	2.29	2.24	2.27			###	###	0.2
2007-Jun-04 Mon	2.28	###	2.26	2.29	2,866,751	3,239,428	70.3	70.3	###
2007-Jun-01 Fri	2.26	2.27	2.24	2.25			###	###	###
2007-May-31 Thu	2.22	2.28	2.22	2.26	22,697,884	###	###	###	###
2007-May-30 Wed	2.22	2.22	###	###			###	###	0.0
2007-May-29 Tue	###	2.21	###	2.2			67.0	67.0	0.2
2007-May-28 Mon	2.21	2.21	###	2.2	1,769,950	###	###	###	0.2
2007-May-25 Fri	2.2	2.22	###	2.2			###	###	0.2
2007-May-24 Thu	2.22	2.22	###	2.2	25,894,952	###	###	###	0.2
2007-May-23 Wed	2.21	2.23	2.21	2.22			###	###	0.2
2007-May-22 Tue	2.23	2.23	###	2.21	10,070,080	###	31.3	31.3	0.2
2007-May-21 Mon	2.21	2.23	2.21	2.21			###	###	0.2
2007-May-18 Fri	2.2	2.22	###	2.21			###	###	0.2
2007-May-17 Thu	2.2	2.21	###	2.2			65.4	65.4	0.2
2007-May-16 Wed	###	2.2	###	2.2			###	###	0.2
2007-May-15 Tue	###	###	###	###			70.4	70.4	0.0
2007-May-14 Mon	2.2	2.2	###	###			33.6	33.6	0.0
2007-May-11 Fri	###	2.2	###	###			###	###	0.0
2007-May-10 Thu	2.2	2.2	###	2.2	7,071,927	###	###	###	0.2
2007-May-09 Wed	###	2.2	###	2.2	4,618,489	###	###	###	0.2
2007-May-08 Tue	2.21	2.22	###	2.2			###	###	0.2
2007-May-07 Mon	2.2	2.21	###	###	2,410,470	###	###	###	0.0
2007-May-04 Fri	2.2	2.2	###	2.2	3,077,184	###	###	###	0.2
2007-May-03 Thu	###	###	###	###	5,413,851	0	###	###	0.0
2007-May-02 Wed	###	###	###	###			65.9	65.9	0.0
2007-May-01 Tue	###	###	###	###	7,351,781	0	###	###	0.0
2007-Apr-30 Mon	###	###	###	###	3,340,552	0	68.3	68.3	0.0
2007-Apr-27 Fri	###	###	###	###	5,336,274	0	71.7	71.7	0.0
2007-Apr-26 Thu	###	###	###	###	4,814,027	0	69.8	69.8	0.0
2007-Apr-24 Tue	###	###	###	###			35.2	35.2	0.0
2007-Apr-23 Mon	###	###	###	###	11,396,471	0	###	###	0.0
2007-Apr-20 Fri	###	###	###	###	4,260,852	0	###	###	0.0
2007-Apr-19 Thu	###	###	###	###	27,170,450	0	###	###	0.0
2007-Apr-18 Wed	0	0	0	0	0				0.0
2007-Apr-17 Tue	###	2.21	###	2.2			86.7	86.7	0.2
2007-Apr-16 Mon	###	###	###	###	3,220,054	0	###	###	0.0
2007-Apr-13 Fri	###	###	###	###			30.6	30.6	0.0
2007-Apr-12 Thu	###	###	###	###			72.5	72.5	0.0
2007-Apr-11 Wed	###	###	###	###	2,205,640	0	###	###	0.0
2007-Apr-10 Tue	###	###	###	###	2,676,756	0	###	###	0.0
2007-Apr-05 Thu	###	###	###	###	1,120,841	0	###	###	0.0
2007-Apr-04 Wed	###	###	###	###			26.2	26.2	0.0
2007-Apr-03 Tue	###	###	###	###	7,417,972	0	80.1	80.1	0.0
2007-Apr-02 Mon	###	###	###	###	2,632,820	0	80.7	80.7	0.0
2007-Mar-30 Fri	###	###	###	###	21,554,254	0	78.9	78.9	0.0
2007-Mar-29 Thu	###	###	###	###			###	###	0.0
2007-Mar-28 Wed	###	###	2	2	22,713,842	22,713,842	###	###	0.1
2007-Mar-27 Tue	###	###	###	2			27.1	27.1	0.1
2007-Mar-26 Mon	###	###	2	###			66.6	66.6	0.0
2007-Mar-23 Fri	###	###	###	###	2,793,226	0	30.2	30.2	0.0
2007-Mar-22 Thu	###	###	###	###			###	###	0.0
2007-Mar-21 Wed	###	###	1.985	2			###	###	0.1
2007-Mar-20 Tue	###	###	###	###	2,590,950	0	28.7	28.7	0.0
2007-Mar-19 Mon	###	###	2	###	2,393,753	2,393,753	71.8	71.8	0.0
2007-Mar-16 Fri	###	###	###	###			15.4	15.4	0.0
2007-Mar-15 Thu	###	###	###	###	9,871,724	0	68.1	68.1	0.0
2007-Mar-14 Wed	###	###	1.985	1.985	4,743,048	4,707,475	###	###	###
2007-Mar-13 Tue	###	###	###	###	5,759,543	0	###	###	0.0
2007-Mar-12 Mon	###	###	###	###	8,133,274	0	###	###	0.0
2007-Mar-09 Fri	###	###	###	###			11.9	11.9	0.0
2007-Mar-08 Thu	###	###	###	###			26.8	26.8	0.0
2007-Mar-07 Wed	###	###	###	###			###	###	0.0
2007-Mar-06 Tue	###	###	1.985	###			83.6	83.6	0.0
2007-Mar-05 Mon	###	###	###	###			###	###	0.0
2007-Mar-02 Fri	###	###	###	###	8,216,556	0	###	###	0.0
2007-Mar-01 Thu	###	###	###	###	1,742,578	0	###	###	0.0
2007-Feb-28 Wed	###	###	###	###	2,337,753	0	###	###	0.0
2007-Feb-27 Tue	###	###	###	###			###	###	0.0
2007-Feb-26 Mon	###	###	###	###	4,714,129	0	29.7	29.7	0.0
2007-Feb-23 Fri	2.23	2.23	###	2.22			33.7	33.7	0.2
2007-Feb-22 Thu	2.24	2.24	###	2.24	7,035,785	7,880,079	66.1	66.1	###
2007-Feb-21 Wed	2.22	2.25	2.2	2.23	2,999,978	6,674,951	74.8	74.8	###
2007-Feb-20 Tue	###	2.23	###	2.22	3,091,525	3,447,050	###	###	0.2
2007-Feb-19 Mon	2.2	2.2	###	###	772,776	850,053	26.4	26.4	0.0
2007-Feb-16 Fri	2.2	2.22	###	2.2			69.8	69.8	0.2
2007-Feb-15 Thu	2.2	2.2	###	###	5,120,658	5,632,723	###	###	0.0
2007-Feb-14 Wed	2.23	2.23	###	2.2			22.5	22.5	0.2
2007-Feb-13 Tue	2.22	2.23	###	2.21	4,326,946	4,824,544	###	###	0.2
2007-Feb-12 Mon	###	2.22	###	2.21			77.1	77.1	0.2
2007-Feb-09 Fri	2.22	2.22	2.2	2.2			24.0	24.0	0.2
2007-Feb-08 Thu	2.24	2.26	2.2	2.22	9,991,723	22,281,542	28.1	28.1	0.2
2007-Feb-07 Wed	2.24	2.25	2.23	2.23			37.1	37.1	###
2007-Feb-06 Tue	2.23	2.26	2.22	2.24	6,915,286	15,490,240	###	###	###
2007-Feb-05 Mon	2.24	2.24	2.21	2.23	3,282,623	###	38.8	38.8	###
2007-Feb-02 Fri	2.21	2.24	###	2.24			###	###	###
2007-Feb-01 Thu	2.24	2.25	2.21	2.21	6,377,483	14,221,787	###	###	0.2
2007-Jan-31 Wed	2.24	2.24	###	2.22			33.2	33.2	0.2
2007-Jan-30 Tue	2.25	2.25	2.22	2.23			28.2	28.2	###
2007-Jan-29 Mon	###	2.25	###	2.25	4,507,976	5,071,473	###	###	###
2007-Jan-25 Thu	###	###	###	###			###	###	0.0
2007-Jan-24 Wed	###	###	###	###	3,430,350	0	26.0	26.0	0.0
2007-Jan-23 Tue	###	###	###	###	7,696,987	0	###	###	0.0
2007-Jan-22 Mon	###	###	###	###	2,698,850	0	###	###	0.0
2007-Jan-19 Fri	###	###	###	###			23.3	23.3	0.0
2007-Jan-18 Thu	###	###	###	###			###	###	0.0
2007-Jan-17 Wed	###	###	###	###	7,368,979	0	###	###	0.0
2007-Jan-16 Tue	###	###	###	###			###	###	0.0
2007-Jan-15 Mon	###	###	###	###	1,865,375	0	###	###	0.0
2007-Jan-12 Fri	###	###	###	###	3,688,181	0	###	###	0.0
2007-Jan-11 Thu	###	###	###	###			30.7	30.7	0.0
2007-Jan-10 Wed	###	###	###	###			31.5	31.5	0.0
2007-Jan-09 Tue	###	###	###	###			###	###	0.0
2007-Jan-08 Mon	###	###	###	###			###	###	0.0
2007-Jan-05 Fri	###	###	###	###	2,923,385	0	27.5	27.5	0.0
2007-Jan-04 Thu	###	###	###	###			###	###	0.0
2007-Jan-03 Wed	###	###	###	###	2,908,582	0	31.9	31.9	0.0
2007-Jan-02 Tue	###	###	###	###			23.4	23.4	0.0
2006-Dec-29 Fri	###	###	###	###			###	###	0.0
2006-Dec-28 Thu	###	###	###	###	13,869,254	0	###	###	0.0
2006-Dec-27 Wed	###	###	###	###			###	###	0.0
2006-Dec-22 Fri	###	###	###	###	3,483,843	0	###	###	0.0
2006-Dec-21 Thu	###	###	###	###	7,562,252	0	###	###	0.0
2006-Dec-20 Wed	###	###	###	###	14,905,588	0	###	###	0.0
2006-Dec-19 Tue	###	###	###	###	7,198,944	0	29.2	29.2	0.0
2006-Dec-18 Mon	###	###	###	###	7,402,688	0	###	###	0.0
2006-Dec-15 Fri	###	###	###	###			###	###	0.0
2006-Dec-14 Thu	###	###	###	###	1,844,480	0	25.8	25.8	0.0
2006-Dec-13 Wed	###	###	###	###	4,423,646	0	###	###	0.0
2006-Dec-12 Tue	###	###	###	###	5,653,820	0	70.0	70.0	0.0
2006-Dec-11 Mon	###	###	###	###	1,571,445	0	###	###	0.0
2006-Dec-08 Fri	###	###	###	###	1,306,781	0	26.6	26.6	0.0
2006-Dec-07 Thu	###	###	###	###	3,107,481	0	###	###	0.0
2006-Dec-06 Wed	###	###	###	###	3,199,976	0	29.2	29.2	0.0
2006-Dec-05 Tue	###	###	###	###	10,738,687	0	75.2	75.2	0.0
2006-Dec-04 Mon	###	###	###	###	4,548,678	0	###	###	0.0
2006-Dec-01 Fri	###	###	###	###	4,270,655	0	12.7	12.7	0.0
2006-Nov-30 Thu	###	###	###	###	7,433,978	0	14.4	14.4	0.0
2006-Nov-29 Wed	###	###	###	###	15,264,284	0	63.5	63.5	0.0
2006-Nov-28 Tue	###	###	###	###	2,559,986	0	88.4	88.4	0.0
2006-Nov-27 Mon	###	###	###	###	3,448,282	0	82.9	82.9	0.0
2006-Nov-24 Fri	###	###	###	###			###	###	0.0
2006-Nov-23 Thu	###	###	###	###			85.0	85.0	0.0
2006-Nov-22 Wed	###	###	###	###	5,581,841	0	79.9	79.9	0.0
2006-Nov-21 Tue	###	###	###	###			78.1	78.1	0.0
2006-Nov-20 Mon	###	###	###	###	2,724,921	0	32.9	32.9	0.0
2006-Nov-17 Fri	###	###	###	###			78.6	78.6	0.0
2006-Nov-16 Thu	###	###	###	###			###	###	0.0
2006-Nov-15 Wed	###	###	###	###			32.6	32.6	0.0
2006-Nov-14 Tue	2	###	###	###			69.9	69.9	0.0
2006-Nov-13 Mon	2	###	###	###			37.3	37.3	0.0
2006-Nov-10 Fri	1.985	###	1.985	###			###	###	0.0
2006-Nov-09 Thu	###	###	1.975	###	7,304,047	7,212,746	###	###	0.0
2006-Nov-08 Wed	###	###	###	###			###	###	0.0
2006-Nov-07 Tue	1.985	###	1.975	###			69.4	69.4	0.0
2006-Nov-06 Mon	1.985	1.985	###	1.985			63.9	63.9	###
2006-Nov-03 Fri	###	1.985	1.975	1.985	1,568,387	###	###	###	###
2006-Nov-02 Thu	###	###	###	1.985	8,441,850	0	66.5	66.5	###
2006-Nov-01 Wed	1.985	###	###	1.985			###	###	###
2006-Oct-31 Tue	###	###	1.975	1.975	4,793,177	###	###	###	###
2006-Oct-30 Mon	###	###	###	###	6,187,655	0	###	###	0.0
2006-Oct-27 Fri	2	2	###	###	2,154,821	2,154,821	###	###	0.0
2006-Oct-26 Thu	###	###	###	2			19.6	19.6	0.1
2006-Oct-25 Wed	###	###	###	###			30.1	30.1	0.0
2006-Oct-24 Tue	###	###	###	###	2,492,157	0	###	###	0.0
2006-Oct-23 Mon	###	###	###	###			###	###	0.0
2006-Oct-20 Fri	###	###	###	###	720,346	0	66.8	66.8	0.0
2006-Oct-19 Thu	###	###	###	###			73.6	73.6	0.0
2006-Oct-18 Wed	###	###	###	###	4,111,756	0	72.9	72.9	0.0
2006-Oct-17 Tue	###	###	###	###	10,412,420	0	###	###	0.0
2006-Oct-16 Mon	###	###	###	###	3,656,886	0	###	###	0.0
2006-Oct-13 Fri	###	###	###	###	3,934,574	0	###	###	0.0
2006-Oct-12 Thu	###	###	###	###			24.6	24.6	0.0
2006-Oct-11 Wed	###	###	###	###	2,958,951	0	###	###	0.0
2006-Oct-10 Tue	###	###	###	###	3,960,124	0	###	###	0.0
2006-Oct-09 Mon	###	###	###	###			29.4	29.4	0.0
2006-Oct-06 Fri	###	###	###	###			###	###	0.0
2006-Oct-05 Thu	###	###	###	###			63.5	63.5	0.0
2006-Oct-04 Wed	2	###	###	###			83.8	83.8	0.0
2006-Oct-03 Tue	###	###	###	2	10,448,743	0	###	###	0.1
2006-Oct-02 Mon	###	###	1.985	2	1,474,940	1,463,877	###	###	0.1
2006-Sep-29 Fri	2	2	1.985	2	6,217,582	###	58.1	58.1	0.1
2006-Sep-28 Thu	1.975	2	1.975	2	6,968,757	###	75.9	75.9	0.1
2006-Sep-27 Wed	1.975	###	###	1.975			###	###	###
2006-Sep-26 Tue	1.955	###	###	###			###	###	0.0
2006-Sep-25 Mon	###	###	1.945	###	1,225,673	###	21.6	21.6	0.0
2006-Sep-22 Fri	1.955	###	1.945	###	3,331,178	3,239,570	77.2	77.2	0.0
2006-Sep-21 Thu	###	2	###	###	5,641,285	5,641,285	###	###	0.0
2006-Sep-20 Wed	1.985	###	###	###	2,742,481	0	73.5	73.5	0.0
2006-Sep-19 Tue	###	###	###	###	2,597,851	0	76.3	76.3	0.0
2006-Sep-18 Mon	1.945	###	1.945	###	4,463,470	4,340,724	###	###	0.0
2006-Sep-15 Fri	###	###	###	###	10,967,954	0	70.4	70.4	0.0
2006-Sep-14 Thu	1.945	1.945	###	1.945	3,593,587	###	60.8	60.8	0.1
2006-Sep-13 Wed	###	1.945	1.925	1.945			72.6	72.6	0.1
2006-Sep-12 Tue	###	###	###	###			88.6	88.6	0.0
2006-Sep-11 Mon	1.925	###	###	###	7,197,152	0	39.1	39.1	0.0
2006-Sep-08 Fri	###	1.945	###	1.925			###	###	0.1
2006-Sep-07 Thu	###	###	###	1.955			25.8	25.8	###
2006-Sep-06 Wed	1.955	###	1.945	###	4,469,320	###	71.2	71.2	0.0
2006-Sep-05 Tue	###	###	###	###			###	###	0.0
2006-Sep-04 Mon	###	###	###	###	3,183,221	0	67.6	67.6	0.0
2006-Sep-01 Fri	###	###	###	###	1,946,854	0	###	###	0.0
2006-Aug-31 Thu	###	1.945	1.925	###			###	###	0.0
2006-Aug-30 Wed	###	###	###	###	1,793,026	0	76.9	76.9	0.0
2006-Aug-29 Tue	###	###	###	###			###	###	0.0
2006-Aug-28 Mon	###	###	###	###			29.8	29.8	0.0
2006-Aug-25 Fri	###	1.945	###	###			64.6	64.6	0.0
2006-Aug-24 Thu	###	###	1.89	###			###	###	0.0
2006-Aug-23 Wed	###	###	1.925	###	3,369,925	3,243,552	27.4	27.4	0.0
2006-Aug-22 Tue	1.925	###	1.925	###	2,712,870	###	###	###	0.0
2006-Aug-21 Mon	###	###	###	1.925			###	###	0.1
2006-Aug-18 Fri	###	###	###	###	2,554,687	0	22.8	22.8	0.0
2006-Aug-17 Thu	###	###	1.925	###			###	###	0.0
2006-Aug-16 Wed	###	###	###	###			###	###	0.0
2006-Aug-15 Tue	1.925	###	###	1.925	1,071,322	0	77.8	77.8	0.1
2006-Aug-14 Mon	1.885	###	1.875	###			###	###	0.0
2006-Aug-11 Fri	1.85	1.885	1.85	1.88			###	###	0.1
2006-Aug-10 Thu	1.845	###	1.84	###	2,505,150	###	###	###	0.0
2006-Aug-09 Wed	1.845	1.85	1.84	1.85			###	###	0.1
2006-Aug-08 Tue	1.84	1.85	1.84	1.85	1,338,757	###	67.1	67.1	0.1
2006-Aug-07 Mon	1.84	1.845	1.84	1.84	493,388	###	###	###	###
2006-Aug-04 Fri	1.84	1.845	1.83	1.84	6,685,245	###	73.9	73.9	###
2006-Aug-03 Thu	1.83	1.845	1.825	1.845			###	###	###
2006-Aug-02 Wed	###	###	###	1.825	1,723,643	0	###	###	###
2006-Aug-01 Tue	1.84	1.85	1.83	1.83	1,781,528	###	33.1	33.1	###
2006-Jul-31 Mon	1.83	1.86	1.83	1.85	4,250,926	7,842,958	78.7	78.7	0.1
2006-Jul-28 Fri	1.83	1.83	1.82	1.83			###	###	###
2006-Jul-27 Thu	1.82	###	1.82	1.83			###	###	###
2006-Jul-26 Wed	1.82	1.83	1.8	1.83			81.9	81.9	###
2006-Jul-25 Tue	1.84	1.845	1.82	1.82			###	###	###
2006-Jul-24 Mon	###	###	1.82	1.83			40.2	40.2	###
2006-Jul-21 Fri	1.825	1.84	1.825	###			76.0	76.0	0.0
2006-Jul-20 Thu	1.84	1.84	###	1.83	4,786,974	###	###	###	###
2006-Jul-19 Wed	1.845	1.845	###	###	4,308,923	3,974,981	###	###	0.0
2006-Jul-18 Tue	1.83	1.85	1.83	1.84			77.8	77.8	###
2006-Jul-17 Mon	1.83	1.84	###	1.83			73.6	73.6	###
2006-Jul-14 Fri	1.855	1.855	###	###			34.0	34.0	0.0
2006-Jul-13 Thu	###	1.875	1.855	1.855			34.9	34.9	0.1
2006-Jul-12 Wed	1.87	1.875	1.86	###			###	###	0.0
2006-Jul-11 Tue	1.84	1.87	1.84	1.87	6,127,156	11,365,874	###	###	###
2006-Jul-10 Mon	1.81	1.84	1.81	###	5,732,486	10,461,786	79.2	79.2	0.0
2006-Jul-07 Fri	###	1.82	###	###	8,511,625	7,745,578	66.9	66.9	0.0
2006-Jul-06 Thu	1.8	1.81	###	1.8	12,577,748	###	60.9	60.9	0.1
2006-Jul-05 Wed	1.8	1.81	1.79	1.8	5,969,827	10,745,688	65.2	65.2	0.1
2006-Jul-04 Tue	###	###	###	1.8			###	###	0.1
2006-Jul-03 Mon	1.825	1.83	1.785	###			18.7	18.7	0.0
2006-Jun-30 Fri	1.83	1.84	###	1.82			32.9	32.9	###
2006-Jun-27 Tue	1.83	1.84	###	1.83			###	###	###
2006-Jun-26 Mon	1.83	1.84	###	1.825			###	###	###
2006-Jun-23 Fri	###	1.925	###	###	3,674,057	3,536,279	###	###	0.0
2006-Jun-22 Thu	###	1.925	###	###			63.6	63.6	0.0
2006-Jun-21 Wed	###	###	###	###	4,487,052	0	70.7	70.7	0.0
2006-Jun-20 Tue	1.925	###	###	###	5,784,921	0	40.5	40.5	0.0
2006-Jun-19 Mon	###	###	1.925	1.925	19,655,784	###	###	###	0.1
2006-Jun-16 Fri	###	###	###	###	12,837,257	0	27.1	27.1	0.0
2006-Jun-15 Thu	###	###	1.925	###			###	###	0.0
2006-Jun-14 Wed	###	###	1.925	1.925			###	###	0.1
2006-Jun-13 Tue	1.945	###	###	###			56.1	56.1	0.0
2006-Jun-09 Fri	###	###	###	1.945	5,813,983	0	###	###	0.1
2006-Jun-08 Thu	###	1.955	###	###			84.9	84.9	0.0
2006-Jun-07 Wed	###	###	###	###			###	###	0.0
2006-Jun-06 Tue	###	###	###	###	3,032,951	0	76.0	76.0	0.0
2006-Jun-05 Mon	###	###	###	###			81.5	81.5	0.0
2006-Jun-02 Fri	###	###	1.89	###	4,566,689	4,315,521	73.2	73.2	0.0
2006-Jun-01 Thu	1.89	###	1.88	###			###	###	0.0
2006-May-31 Wed	1.88	###	1.87	1.88	3,188,970	2,981,686	68.7	68.7	0.1
2006-May-30 Tue	1.87	###	1.87	###			80.0	80.0	0.0
2006-May-29 Mon	1.85	1.875	1.85	1.87			###	###	###
2006-May-26 Fri	1.84	1.855	1.83	1.84	9,413,924	17,345,154	###	###	###
2006-May-25 Thu	1.83	1.855	1.81	1.82			37.0	37.0	###
2006-May-24 Wed	1.85	1.86	1.81	1.81			15.6	15.6	###
2006-May-23 Tue	1.87	1.87	1.83	1.845			31.0	31.0	###
2006-May-22 Mon	1.88	1.88	1.845	1.86	3,750,420	6,985,157	###	###	0.1
2006-May-19 Fri	###	###	1.875	1.875			19.6	19.6	###
2006-May-18 Thu	###	###	1.875	###			###	###	0.0
2006-May-17 Wed	###	###	###	###	4,487,058	0	22.7	22.7	0.0
2006-May-16 Tue	###	###	###	###			82.4	82.4	0.0
2006-May-15 Mon	###	###	###	###			###	###	0.0
2006-May-12 Fri	1.945	###	###	1.945	2,271,785	0	71.2	71.2	0.1
2006-May-11 Thu	1.945	###	###	1.955	3,294,372	0	71.2	71.2	###
2006-May-10 Wed	1.985	1.985	###	###			###	###	0.0
2006-May-09 Tue	###	###	1.945	###	2,818,043	2,740,546	###	###	0.0
2006-May-08 Mon	###	###	###	###	3,867,072	0	65.0	65.0	0.0
2006-May-05 Fri	###	###	###	###			###	###	0.0
2006-May-04 Thu	###	###	###	###			75.6	75.6	0.0
2006-May-03 Wed	1.925	1.925	###	###			###	###	0.0
2006-May-02 Tue	###	###	1.925	1.925	3,327,186	###	###	###	0.1
2006-May-01 Mon	###	###	1.925	###			76.3	76.3	0.0
2006-Apr-28 Fri	###	###	1.925	###	3,107,348	2,990,822	36.8	36.8	0.0
2006-Apr-27 Thu	1.925	1.945	1.925	###			###	###	0.0
2006-Apr-26 Wed	###	###	###	1.925			63.2	63.2	0.1
2006-Apr-24 Mon	###	###	###	###			###	###	0.0
2006-Apr-21 Fri	###	###	###	###			33.7	33.7	0.0
2006-Apr-20 Thu	###	###	###	###	2,849,125	0	72.5	72.5	0.0
2006-Apr-19 Wed	###	###	###	###	5,933,727	0	32.4	32.4	0.0
2006-Apr-18 Tue	###	1.955	###	1.945			###	###	0.1
2006-Apr-13 Thu	###	###	1.925	###			###	###	0.0
2006-Apr-11 Tue	###	###	###	###			27.8	27.8	0.0
2006-Apr-10 Mon	###	###	###	###	8,261,426	0	###	###	0.0
2006-Apr-07 Fri	2	2	###	###	3,628,340	3,628,340	###	###	0.0
2006-Apr-06 Thu	1.985	2	###	###			###	###	0.0
2006-Apr-05 Wed	###	###	1.975	1.985			66.5	66.5	###
2006-Apr-04 Tue	###	###	###	###			36.2	36.2	0.0
2006-Apr-03 Mon	###	###	###	###	9,400,223	0	###	###	0.0
2006-Mar-31 Fri	###	###	###	###	13,895,676	0	###	###	0.0
2006-Mar-30 Thu	###	###	1.985	###			###	###	0.0
2006-Mar-29 Wed	2	###	2	###			###	###	0.0
2006-Mar-28 Tue	2	###	###	###			###	###	0.0
2006-Mar-27 Mon	###	###	###	###	3,174,825	0	###	###	0.0
2006-Mar-24 Fri	###	###	###	###			###	###	0.0
2006-Mar-23 Thu	###	###	###	###			###	###	0.0
2006-Mar-22 Wed	###	###	###	###			###	###	0.0
2006-Mar-21 Tue	###	###	###	###			###	###	0.0
2006-Mar-20 Mon	###	###	###	###			67.1	67.1	0.0
2006-Mar-17 Fri	###	###	###	###	9,695,974	0	74.8	74.8	0.0
2006-Mar-16 Thu	###	###	###	###	7,645,147	0	###	###	0.0
2006-Mar-15 Wed	###	###	###	2	8,786,870	0	72.7	72.7	0.1
2006-Mar-14 Tue	###	###	1.985	###			###	###	0.0
2006-Mar-13 Mon	###	###	1.975	###	681,486	###	68.6	68.6	0.0
2006-Mar-10 Fri	###	###	1.975	1.975	987,058	###	###	###	###
2006-Mar-09 Thu	###	###	1.985	###	4,576,042	4,541,721	63.7	63.7	0.0
2006-Mar-08 Wed	###	###	###	###			###	###	0.0
2006-Mar-07 Tue	###	2	###	2			77.0	77.0	0.1
2006-Mar-06 Mon	###	###	1.955	###	2,727,722	2,666,348	74.1	74.1	0.0
2006-Mar-03 Fri	###	###	###	###	2,220,949	0	68.3	68.3	0.0
2006-Mar-02 Thu	###	###	###	###	18,299,283	0	###	###	0.0
2006-Mar-01 Wed	###	###	###	###			75.9	75.9	0.0
2006-Feb-28 Tue	###	1.985	###	1.985	3,245,147	###	###	###	###
2006-Feb-27 Mon	1.975	1.975	1.955	###	4,546,180	8,933,243	###	###	0.0
2006-Feb-24 Fri	###	###	###	1.975	3,357,577	0	###	###	###
2006-Feb-23 Thu	###	###	###	###			###	###	0.0
2006-Feb-22 Wed	###	1.945	###	###			67.6	67.6	0.0
2006-Feb-21 Tue	###	###	###	###			27.1	27.1	0.0
2006-Feb-20 Mon	###	1.985	1.945	###	1,285,646	###	21.8	21.8	0.0
2006-Feb-17 Fri	###	###	###	###			###	###	0.0
2006-Feb-16 Thu	###	2	###	###			75.2	75.2	0.0
2006-Feb-15 Wed	1.985	###	###	###			38.6	38.6	0.0
2006-Feb-14 Tue	1.975	###	###	1.985			###	###	###
2006-Feb-13 Mon	###	###	1.975	1.985			79.0	79.0	###
2006-Feb-10 Fri	###	1.985	###	1.975	1,183,641	###	32.7	32.7	###
2006-Feb-09 Thu	###	1.985	###	###			###	###	0.0
2006-Feb-08 Wed	###	1.985	###	###			###	###	0.0
2006-Feb-07 Tue	1.975	1.985	###	1.975	1,605,089	1,593,050	###	###	###
2006-Feb-06 Mon	###	1.975	###	1.975			###	###	###
2006-Feb-03 Fri	1.975	1.975	###	###	2,140,153	###	37.4	37.4	0.0
2006-Feb-02 Thu	###	###	###	###			###	###	0.0
2006-Feb-01 Wed	###	###	###	###			77.5	77.5	0.0
2006-Jan-31 Tue	###	###	###	###	2,551,550	0	77.3	77.3	0.0
2006-Jan-30 Mon	###	1.955	###	###			28.5	28.5	0.0
2006-Jan-27 Fri	###	###	1.945	###	1,016,079	###	###	###	0.0
2006-Jan-25 Wed	1.925	###	1.925	1.945	1,665,127	1,602,684	###	###	0.1
2006-Jan-24 Tue	1.925	###	###	###	1,092,378	0	###	###	0.0
2006-Jan-23 Mon	###	1.945	###	1.925			27.5	27.5	0.1
2006-Jan-20 Fri	###	###	1.945	1.955			###	###	###
2006-Jan-19 Thu	###	1.975	###	###			###	###	0.0
2006-Jan-18 Wed	###	###	###	###			39.1	39.1	0.0
2006-Jan-17 Tue	###	###	###	###	1,526,178	0	###	###	0.0
2006-Jan-16 Mon	###	###	###	###	2,929,273	0	25.3	25.3	0.0
2006-Jan-13 Fri	###	2	###	###			26.9	26.9	0.0
2006-Jan-12 Thu	###	###	###	###	1,187,058	0	72.4	72.4	0.0
2006-Jan-11 Wed	1.985	2	1.985	2			###	###	0.1
2006-Jan-10 Tue	###	2	###	1.985	1,060,025	1,060,025	###	###	###
2006-Jan-09 Mon	2	2	###	2			###	###	0.1
2006-Jan-06 Fri	###	###	###	2	1,984,546	0	###	###	0.1
2006-Jan-05 Thu	2	###	###	2			72.6	72.6	0.1
2006-Jan-04 Wed	###	###	###	2			###	###	0.1
2006-Jan-03 Tue	###	###	1.955	###			###	###	0.0
2005-Dec-30 Fri	###	###	###	###	4,670,772	0	72.5	72.5	0.0
2005-Dec-29 Thu	2	2	1.985	###			###	###	0.0
2005-Dec-28 Wed	1.985	2	1.975	###			###	###	0.0
2005-Dec-27 Tue	###	###	1.955	1.955	344,177	###	###	###	###
2005-Dec-23 Fri	###	###	1.955	1.955	344,177	###	###	###	###
2005-Dec-22 Thu	###	###	###	###			84.2	84.2	0.0
2005-Dec-21 Wed	###	###	###	###			71.0	71.0	0.0
2005-Dec-20 Tue	###	###	###	###			###	###	0.0
2005-Dec-19 Mon	###	###	###	###	2,178,555	0	34.0	34.0	0.0
2005-Dec-16 Fri	###	###	###	###			###	###	0.0
2005-Dec-15 Thu	###	###	###	###	8,775,283	0	74.1	74.1	0.0
2005-Dec-14 Wed	###	###	2	###	5,839,040	5,839,040	78.0	78.0	0.0
2005-Dec-13 Tue	###	###	2	###	3,228,646	3,228,646	###	###	0.0
2005-Dec-12 Mon	###	###	###	###			70.6	70.6	0.0
2005-Dec-09 Fri	2	###	2	###	2,395,153	2,395,153	82.6	82.6	0.0
2005-Dec-08 Thu	###	###	2	###	3,871,342	3,871,342	###	###	0.0
2005-Dec-07 Wed	2	###	###	###			###	###	0.0
2005-Dec-06 Tue	2	###	###	2			###	###	0.1
2005-Dec-05 Mon	2	###	2	###	1,491,582	1,491,582	75.7	75.7	0.0
2005-Dec-02 Fri	2	###	2	###			74.3	74.3	0.0
2005-Dec-01 Thu	###	###	###	###			###	###	0.0
2005-Nov-30 Wed	###	###	###	###			###	###	0.0
2005-Nov-29 Tue	###	###	###	###	7,634,724	0	###	###	0.0
2005-Nov-28 Mon	###	###	###	###	4,292,671	0	###	###	0.0
2005-Nov-25 Fri	###	###	###	###	772,879	0	72.5	72.5	0.0
2005-Nov-24 Thu	###	###	###	###			###	###	0.0
2005-Nov-23 Wed	2	###	2	###			###	###	0.0
2005-Nov-22 Tue	1.985	1.985	1.975	###	4,684,759	9,275,822	###	###	0.0
2005-Nov-21 Mon	1.985	1.985	1.975	###			###	###	0.0
2005-Nov-18 Fri	###	###	###	###	4,541,844	0	74.2	74.2	0.0
2005-Nov-17 Thu	###	1.975	###	###	4,703,586	###	77.4	77.4	0.0
2005-Nov-16 Wed	###	###	###	###	8,878,329	0	###	###	0.0
2005-Nov-15 Tue	###	###	###	###	6,813,778	0	75.2	75.2	0.0
2005-Nov-14 Mon	###	###	###	###			69.0	69.0	0.0
2005-Nov-11 Fri	###	###	###	###	24,184,885	0	###	###	0.0
2005-Nov-10 Thu	###	###	###	###	3,912,249	0	###	###	0.0
2005-Nov-09 Wed	###	###	###	###			32.6	32.6	0.0
2005-Nov-08 Tue	###	###	###	###			###	###	0.0
2005-Nov-07 Mon	###	###	###	###	3,776,184	0	73.5	73.5	0.0
2005-Nov-04 Fri	1.945	###	###	###			32.7	32.7	0.0
2005-Nov-03 Thu	###	1.955	###	1.945	7,670,678	7,498,087	78.8	78.8	0.1
2005-Nov-02 Wed	###	###	1.89	###	3,997,859	3,777,976	###	###	0.0
2005-Nov-01 Tue	###	###	###	###			###	###	0.0
2005-Oct-31 Mon	###	###	###	###	1,689,755	0	73.9	73.9	0.0
2005-Oct-28 Fri	1.89	###	1.885	###	1,681,474	1,584,789	73.7	73.7	0.0
2005-Oct-27 Thu	###	###	1.89	###	1,687,559	1,594,743	###	###	0.0
2005-Oct-26 Wed	###	###	###	###			64.9	64.9	0.0
2005-Oct-25 Tue	###	###	###	###			27.6	27.6	0.0
2005-Oct-24 Mon	1.89	###	1.885	###			###	###	0.0
2005-Oct-21 Fri	###	###	1.885	###	3,069,746	###	70.3	70.3	0.0
2005-Oct-20 Thu	###	1.925	###	###	2,504,544	2,410,623	44.2	44.2	0.0
2005-Oct-19 Wed	###	###	###	###			###	###	0.0
2005-Oct-18 Tue	1.945	1.955	###	###	1,061,847	1,037,955	###	###	0.0
2005-Oct-17 Mon	###	###	###	###	9,192,379	0	24.1	24.1	0.0
2005-Oct-14 Fri	1.955	###	###	###	2,092,684	0	74.6	74.6	0.0
2005-Oct-13 Thu	###	###	1.945	1.955	11,336,982	###	###	###	###
2005-Oct-12 Wed	###	###	1.955	###			65.0	65.0	0.0
2005-Oct-11 Tue	###	1.975	###	###			###	###	0.0
2005-Oct-10 Mon	###	###	###	###			###	###	0.0
2005-Oct-07 Fri	1.955	###	1.955	###	4,258,242	###	65.8	65.8	0.0
2005-Oct-06 Thu	###	1.975	1.955	1.955	1,985,378	###	###	###	###
2005-Oct-05 Wed	###	1.975	1.955	###	7,980,550	15,681,780	###	###	0.0
2005-Oct-04 Tue	###	###	###	###	2,830,980	0	71.7	71.7	0.0
2005-Oct-03 Mon	###	###	###	###			30.2	30.2	0.0
2005-Sep-30 Fri	1.985	1.985	###	1.975			31.3	31.3	###
2005-Sep-29 Thu	2	2	###	###	2,146,340	2,146,340	###	###	0.0
2005-Sep-28 Wed	2	2	1.985	1.985	5,508,546	10,975,777	31.3	31.3	###
2005-Sep-27 Tue	2	###	2	###	3,242,452	3,242,452	74.3	74.3	0.0
2005-Sep-26 Mon	###	###	###	###	2,202,287	0	76.5	76.5	0.0
2005-Sep-23 Fri	###	###	1.985	###			66.1	66.1	0.0
2005-Sep-22 Thu	###	###	1.975	1.985	1,978,782	1,954,047	66.1	66.1	###
2005-Sep-21 Wed	1.985	###	###	###			31.3	31.3	0.0
2005-Sep-20 Tue	1.985	###	1.975	###			###	###	0.0
2005-Sep-19 Mon	###	###	1.975	1.985			74.0	74.0	###
2005-Sep-16 Fri	1.985	2	1.985	###	6,964,853	###	###	###	0.0
2005-Sep-15 Thu	###	2	1.975	1.985	6,026,279	11,977,229	###	###	###
2005-Sep-14 Wed	###	###	###	2	6,285,177	0	70.7	70.7	0.1
2005-Sep-13 Tue	2	2	###	1.985	5,429,241	5,429,241	24.9	24.9	###
2005-Sep-12 Mon	1.975	###	1.975	1.985	731,382	###	###	###	###
2005-Sep-09 Fri	###	1.985	###	1.975			###	###	###
2005-Sep-08 Thu	###	2	###	2	8,408,951	8,408,951	###	###	0.1
2005-Sep-07 Wed	###	2	###	###			75.4	75.4	0.0
2005-Sep-06 Tue	1.945	###	###	###	2,033,279	0	###	###	0.0
2005-Sep-05 Mon	###	###	###	###			73.7	73.7	0.0
2005-Sep-02 Fri	###	###	###	###	1,623,655	0	###	###	0.0
2005-Sep-01 Thu	###	1.945	###	###			###	###	0.0
2005-Aug-31 Wed	###	###	###	###	1,540,358	0	###	###	0.0
2005-Aug-30 Tue	1.925	###	###	###	2,904,075	0	69.2	69.2	0.0
2005-Aug-29 Mon	###	1.925	###	1.925	5,152,875	4,959,642	87.5	87.5	0.1
2005-Aug-26 Fri	1.945	###	###	###	4,199,253	0	###	###	0.0
2005-Aug-25 Thu	###	###	###	###	1,541,727	0	###	###	0.0
2005-Aug-24 Wed	###	###	###	1.955			###	###	###
2005-Aug-23 Tue	1.955	###	1.945	###			###	###	0.0
2005-Aug-22 Mon	###	1.975	###	###			27.6	27.6	0.0
2005-Aug-19 Fri	1.945	###	1.945	###	5,382,779	5,234,752	###	###	0.0
2005-Aug-18 Thu	###	###	###	1.945	2,177,043	0	38.8	38.8	0.1
2005-Aug-17 Wed	###	1.955	###	1.945			###	###	0.1
2005-Aug-16 Tue	###	###	###	1.945	2,397,921	0	###	###	0.1
2005-Aug-15 Mon	###	###	###	###	1,226,424	0	###	###	0.0
2005-Aug-12 Fri	###	###	###	###			###	###	0.0
2005-Aug-11 Thu	###	1.975	###	###	9,309,744	9,193,372	###	###	0.0
2005-Aug-10 Wed	###	###	###	###	4,778,383	0	81.8	81.8	0.0
2005-Aug-09 Tue	###	###	1.885	###			31.7	31.7	0.0
2005-Aug-08 Mon	###	###	###	###			###	###	0.0
2005-Aug-05 Fri	###	1.945	###	###	3,622,056	3,522,449	###	###	0.0
2005-Aug-04 Thu	1.945	1.955	###	###			28.2	28.2	0.0
2005-Aug-03 Wed	###	1.975	###	1.955			###	###	###
2005-Aug-02 Tue	###	###	###	###	3,637,679	0	###	###	0.0
2005-Aug-01 Mon	1.88	###	1.88	###	1,076,721	###	###	###	0.0
2005-Jul-29 Fri	###	###	1.885	###	5,778,488	5,446,224	###	###	0.0
2005-Jul-28 Thu	1.87	1.88	1.86	1.88	11,210,727	20,964,059	78.2	78.2	0.1
2005-Jul-27 Wed	1.89	###	1.88	1.88			29.3	29.3	0.1
2005-Jul-26 Tue	1.875	1.89	###	1.88	933,541	###	70.5	70.5	0.1
2005-Jul-25 Mon	1.87	1.875	###	1.875			67.8	67.8	###
2005-Jul-22 Fri	1.87	1.87	###	1.87	2,247,540	2,101,449	62.9	62.9	###
2005-Jul-21 Thu	1.87	1.88	1.86	1.86			###	###	0.1
2005-Jul-20 Wed	1.87	1.87	1.85	1.855	4,290,229	7,979,825	###	###	0.1
2005-Jul-19 Tue	1.88	1.885	###	1.875	3,495,251	3,294,274	###	###	###
2005-Jul-18 Mon	###	###	1.89	1.89	2,414,553	2,281,752	###	###	###
2005-Jul-15 Fri	###	###	1.89	###			72.2	72.2	0.0
2005-Jul-14 Thu	###	###	1.885	1.89			###	###	###
2005-Jul-13 Wed	###	###	###	###			29.8	29.8	0.0
2005-Jul-12 Tue	###	1.925	###	###	10,635,389	###	72.9	72.9	0.0
2005-Jul-11 Mon	###	###	###	###	2,309,826	0	###	###	0.0
2005-Jul-08 Fri	1.885	###	1.875	1.885			###	###	0.1
2005-Jul-07 Thu	###	###	1.85	1.89			###	###	###
2005-Jul-06 Wed	1.945	###	###	###			16.0	16.0	0.0
2005-Jul-05 Tue	###	###	###	1.945	4,136,956	0	69.2	69.2	0.1
2005-Jul-04 Mon	###	###	###	###	4,230,589	0	###	###	0.0
2005-Jul-01 Fri	###	###	###	###	6,492,740	0	22.6	22.6	0.0
2005-Jun-30 Thu	###	1.925	###	###	2,647,748	2,548,457	###	###	0.0
2005-Jun-29 Wed	###	###	###	###	4,141,347	0	73.1	73.1	0.0
2005-Jun-28 Tue	###	###	###	###			65.2	65.2	0.0
2005-Jun-27 Mon	###	###	###	###			###	###	0.0
2005-Jun-24 Fri	###	###	###	###	4,328,986	0	21.3	21.3	0.0
2005-Jun-23 Thu	###	###	###	###			76.2	76.2	0.0
2005-Jun-22 Wed	###	###	###	###	2,571,123	0	28.5	28.5	0.0
2005-Jun-21 Tue	###	###	###	###	3,515,378	0	###	###	0.0
2005-Jun-20 Mon	###	###	###	###	3,179,380	0	73.1	73.1	0.0
2005-Jun-17 Fri	###	###	###	###			64.7	64.7	0.0
2005-Jun-16 Thu	###	###	###	###	7,968,074	0	69.6	69.6	0.0
2005-Jun-15 Wed	###	###	###	###			27.0	27.0	0.0
2005-Jun-14 Tue	2	###	2	###			###	###	0.0
2005-Jun-10 Fri	###	###	###	2			76.8	76.8	0.1
2005-Jun-09 Thu	###	###	###	###			###	###	0.0
2005-Jun-08 Wed	###	2	###	###	7,990,123	7,990,123	###	###	0.0
2005-Jun-07 Tue	###	###	###	2			###	###	0.1
2005-Jun-06 Mon	2	###	###	###	11,156,656	0	###	###	0.0