(MGQ) MACQUARIE GOODMAN GROUP Daily Prices

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

_{Currently Mon 25-Jun-02 12:49:00 AM 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

(MGQ) MACQUARIE GOODMAN GROUP Daily Prices...

TOC Company Info for MGQ Limits

Company Details for (MGQ) MACQUARIE GOODMAN GROUP

Listing Code	MGQ
Listing Name	MACQUARIE GOODMAN GROUP
GICS Sector	Real Estate
ISIN Name	MACQUARIE GOODMAN.
ISIN Security	STAPLED SECURITIES
ISIN Code	AU000000MGQ1

Maximum Price date available .. Friday 30th May 2025
Latest price with VOLUME for MGQ .. Wednesday 4th July 2007

MGQ 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	3.7	###	###
MAX	###	###	96.5

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for MGQ Bottom

1 2 Next >>

End of day Prices (full format),

600 Days for (MGQ) MACQUARIE GOODMAN GROUP

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2007-Jul-05 Thu	0	0	0	0	0				0.0
2007-Jul-04 Wed	###	###	6.49	6.52	4,925,481	15,983,185	25.9	25.9	0.5
2007-Jul-03 Tue	###	6.71	###	###			###	###	0.0
2007-Jul-02 Mon	6.89	6.89	6.56	###			###	###	0.0
2007-Jun-29 Fri	6.59	6.73	6.52	6.72	8,759,879	###	###	###	0.5
2007-Jun-28 Thu	6.8	6.87	###	###			18.6	18.6	0.0
2007-Jun-27 Wed	6.71	6.79	###	6.77			###	###	###
2007-Jun-26 Tue	6.89	6.89	6.76	6.81			###	###	###
2007-Jun-25 Mon	###	###	6.72	6.87	6,995,476	###	37.2	37.2	###
2007-Jun-22 Fri	###	###	###	7			###	###	0.5
2007-Jun-21 Thu	###	###	6.89	###			###	###	0.0
2007-Jun-20 Wed	6.8	###	6.8	###			###	###	0.0
2007-Jun-19 Tue	###	6.79	6.58	6.78	6,172,776	###	###	###	0.5
2007-Jun-18 Mon	6.8	6.84	###	###	7,174,249	###	22.0	22.0	0.0
2007-Jun-15 Fri	6.75	6.79	###	6.71			32.0	32.0	###
2007-Jun-14 Thu	6.85	6.86	###	6.73	4,518,953	###	22.5	22.5	###
2007-Jun-13 Wed	6.8	6.85	6.76	6.81			71.3	71.3	###
2007-Jun-12 Tue	###	###	###	###			###	###	0.0
2007-Jun-08 Fri	###	7	6.83	###	8,528,987	58,977,945	26.4	26.4	0.0
2007-Jun-07 Thu	###	###	7	###			###	###	0.0
2007-Jun-06 Wed	7.27	7.28	###	7.21	6,031,747	21,955,559	32.0	32.0	###
2007-Jun-05 Tue	###	7.28	###	7.28			78.6	78.6	0.5
2007-Jun-04 Mon	7.27	###	7.22	7.26	3,304,659	###	38.6	38.6	0.5
2007-Jun-01 Fri	7.22	7.23	###	###			###	###	0.0
2007-May-31 Thu	###	7.24	###	7.2			65.7	65.7	0.5
2007-May-30 Wed	###	###	###	###			###	###	0.0
2007-May-29 Tue	###	###	###	7			###	###	0.5
2007-May-28 Mon	7	###	###	###			41.4	41.4	0.0
2007-May-25 Fri	###	###	###	###	11,986,540	0	70.2	70.2	0.0
2007-May-24 Thu	###	###	###	###	12,705,572	0	73.5	73.5	0.0
2007-May-23 Wed	7.2	7.23	###	###			###	###	0.0
2007-May-22 Tue	###	###	###	7.21	9,708,581	0	###	###	###
2007-May-21 Mon	###	7.4	7.29	###	2,605,682	###	###	###	0.0
2007-May-18 Fri	###	###	7.26	###			37.2	37.2	0.0
2007-May-17 Thu	7.27	###	7.22	###			###	###	0.0
2007-May-16 Wed	7.25	7.4	7.2	7.28			70.7	70.7	0.5
2007-May-15 Tue	###	7.25	###	7.25			81.2	81.2	0.5
2007-May-14 Mon	7.25	7.25	###	7.21	2,911,489	10,554,147	###	###	###
2007-May-11 Fri	7.27	7.27	###	###			###	###	0.0
2007-May-10 Thu	###	7.27	###	7.25			72.7	72.7	0.5
2007-May-09 Wed	7.2	7.24	###	###	4,776,357	###	34.1	34.1	0.0
2007-May-08 Tue	7.2	7.24	###	7.2	8,771,979	###	71.5	71.5	0.5
2007-May-07 Mon	7.2	7.2	###	###	2,631,171	###	36.0	36.0	0.0
2007-May-04 Fri	###	7.22	###	7.2	2,882,155	10,404,579	###	###	0.5
2007-May-03 Thu	###	###	###	###			64.7	64.7	0.0
2007-May-02 Wed	7	###	###	###			###	###	0.0
2007-May-01 Tue	###	###	###	###	3,348,925	0	###	###	0.0
2007-Apr-30 Mon	###	7.2	###	###	3,455,823	###	###	###	0.0
2007-Apr-27 Fri	###	7.24	###	###	2,036,345	###	27.3	27.3	0.0
2007-Apr-26 Thu	7.23	7.25	###	7.2	3,917,586	14,201,249	36.4	36.4	0.5
2007-Apr-24 Tue	###	7.28	###	7.2	3,083,924	11,225,483	83.7	83.7	0.5
2007-Apr-23 Mon	###	###	###	###	3,033,978	0	###	###	0.0
2007-Apr-20 Fri	###	###	7.2	7.25			###	###	0.5
2007-Apr-19 Thu	7.25	###	###	7.2			###	###	0.5
2007-Apr-18 Wed	7.24	###	7.23	7.28	6,109,956	###	69.4	69.4	0.5
2007-Apr-17 Tue	7.25	###	7.2	7.28	5,001,979	18,007,124	76.8	76.8	0.5
2007-Apr-16 Mon	###	###	###	7.23	4,983,181	0	###	###	###
2007-Apr-13 Fri	###	###	###	###			###	###	0.0
2007-Apr-12 Thu	7.24	###	7.24	###	4,146,842	###	75.9	75.9	0.0
2007-Apr-11 Wed	7.25	###	7.2	###	3,100,771	11,162,775	###	###	0.0
2007-Apr-10 Tue	###	7.25	###	###	2,468,628	8,948,776	###	###	0.0
2007-Apr-05 Thu	7.27	7.27	###	###			###	###	0.0
2007-Apr-04 Wed	7.2	7.28	###	7.28	3,192,655	###	72.5	72.5	0.5
2007-Apr-03 Tue	###	###	###	###			84.1	84.1	0.0
2007-Apr-02 Mon	###	###	6.83	###			21.0	21.0	0.0
2007-Mar-30 Fri	###	###	6.8	###			###	###	0.0
2007-Mar-29 Thu	6.75	###	6.73	6.82			72.9	72.9	0.5
2007-Mar-28 Wed	###	7	6.75	6.75	5,528,478	38,008,286	###	###	0.5
2007-Mar-27 Tue	###	###	6.85	6.88			8.6	8.6	###
2007-Mar-26 Mon	###	###	###	###			###	###	0.0
2007-Mar-23 Fri	###	###	###	###			29.7	29.7	0.0
2007-Mar-22 Thu	7.2	###	###	7.27			###	###	###
2007-Mar-21 Wed	7.21	7.24	###	###			###	###	0.0
2007-Mar-20 Tue	###	###	###	7.25			###	###	0.5
2007-Mar-19 Mon	7.21	###	###	###	3,938,157	0	78.6	78.6	0.0
2007-Mar-16 Fri	###	###	###	7.21	6,942,022	0	19.4	19.4	###
2007-Mar-15 Thu	###	###	7.24	###			###	###	0.0
2007-Mar-14 Wed	###	7.23	###	###	7,699,444	###	###	###	0.0
2007-Mar-13 Tue	7.4	7.4	7.28	###	4,418,054	###	40.4	40.4	0.0
2007-Mar-12 Mon	7.26	7.43	7.24	7.42			82.3	82.3	0.5
2007-Mar-09 Fri	7.24	###	###	###	3,162,675	0	###	###	0.0
2007-Mar-08 Thu	###	###	###	###	3,506,774	0	###	###	0.0
2007-Mar-07 Wed	7.24	7.24	###	###			24.7	24.7	0.0
2007-Mar-06 Tue	6.86	7.24	6.83	7.24	8,862,522	62,347,842	90.2	90.2	0.5
2007-Mar-05 Mon	###	###	6.74	6.86			60.4	60.4	0.5
2007-Mar-02 Fri	7	###	6.88	###			###	###	0.0
2007-Mar-01 Thu	###	7.22	###	###	2,584,289	9,329,283	35.7	35.7	0.0
2007-Feb-28 Wed	###	###	###	###	6,222,624	0	81.2	81.2	0.0
2007-Feb-27 Tue	7.44	7.47	###	7.2	5,266,782	###	###	###	0.5
2007-Feb-26 Mon	###	7.4	7.21	###			29.1	29.1	0.0
2007-Feb-23 Fri	7.46	7.5	7.26	7.47			66.2	66.2	###
2007-Feb-22 Thu	7.4	7.5	###	7.46			###	###	0.5
2007-Feb-21 Wed	7.4	7.4	###	###	3,329,382	###	32.0	32.0	0.0
2007-Feb-20 Tue	7.4	7.43	7.21	7.4	3,890,885	28,481,278	70.5	70.5	0.5
2007-Feb-19 Mon	###	7.49	7.24	###			###	###	0.0
2007-Feb-16 Fri	7.47	7.48	###	###			10.1	10.1	0.0
2007-Feb-15 Thu	###	###	7.4	7.45	4,626,480	17,117,976	18.4	18.4	0.5
2007-Feb-14 Wed	###	###	7.45	7.49			###	###	###
2007-Feb-13 Tue	7.57	###	7.41	###	3,675,289	13,616,945	74.9	74.9	0.0
2007-Feb-12 Mon	7.55	###	###	7.55			###	###	###
2007-Feb-09 Fri	7.48	7.5	###	7.5			64.0	64.0	0.5
2007-Feb-08 Thu	7.48	7.58	###	7.52	7,626,451	28,904,249	###	###	0.5
2007-Feb-07 Wed	7.5	7.54	###	7.42	3,249,429	12,250,347	29.0	29.0	0.5
2007-Feb-06 Tue	7.27	7.42	7.26	7.4	4,711,288	34,580,853	###	###	0.5
2007-Feb-05 Mon	7.42	7.42	7.21	###	6,056,752	44,305,140	###	###	0.0
2007-Feb-02 Fri	###	7.4	7.29	7.4			70.8	70.8	0.5
2007-Feb-01 Thu	###	7.42	7.29	###			###	###	0.0
2007-Jan-31 Wed	###	###	7.29	###	4,541,458	###	###	###	0.0
2007-Jan-30 Tue	###	###	###	###	8,296,570	0	80.4	80.4	0.0
2007-Jan-29 Mon	###	###	###	###	6,124,327	0	###	###	0.0
2007-Jan-25 Thu	7.28	7.28	###	###			###	###	0.0
2007-Jan-24 Wed	7.25	7.27	###	7.24			###	###	0.5
2007-Jan-23 Tue	###	7.22	###	7.2			75.4	75.4	0.5
2007-Jan-22 Mon	###	###	###	###	3,499,252	0	###	###	0.0
2007-Jan-19 Fri	###	###	###	###	4,030,452	0	72.8	72.8	0.0
2007-Jan-18 Thu	###	###	###	###			69.0	69.0	0.0
2007-Jan-17 Wed	###	###	###	###			30.3	30.3	0.0
2007-Jan-16 Tue	###	###	###	###			62.1	62.1	0.0
2007-Jan-15 Mon	###	###	###	###			30.5	30.5	0.0
2007-Jan-12 Fri	###	###	###	7			62.3	62.3	0.5
2007-Jan-11 Thu	###	7	###	###			###	###	0.0
2007-Jan-10 Wed	7	###	6.88	###	6,722,250	23,124,540	###	###	0.0
2007-Jan-09 Tue	###	###	###	###	6,962,475	0	###	###	0.0
2007-Jan-08 Mon	7	###	6.88	###	6,390,475	###	###	###	0.0
2007-Jan-05 Fri	###	7.25	###	###	6,972,181	25,274,156	37.4	37.4	0.0
2007-Jan-04 Thu	7.26	7.26	###	7	16,245,286	58,970,388	13.3	13.3	0.5
2007-Jan-03 Wed	7.4	7.4	###	7.26			21.9	21.9	0.5
2007-Jan-02 Tue	7.58	7.58	###	7.4			11.9	11.9	0.5
2006-Dec-29 Fri	7.5	###	7.45	###			###	###	0.0
2006-Dec-28 Thu	7.25	7.49	7.25	7.43	3,437,524	25,334,551	83.6	83.6	###
2006-Dec-27 Wed	7.25	7.27	###	7.25			61.1	61.1	0.5
2006-Dec-22 Fri	###	###	###	###	2,271,077	0	76.2	76.2	0.0
2006-Dec-21 Thu	###	###	###	###			39.5	39.5	0.0
2006-Dec-20 Wed	###	###	###	###			74.5	74.5	0.0
2006-Dec-19 Tue	###	###	###	###			28.4	28.4	0.0
2006-Dec-18 Mon	###	###	6.89	###	3,010,848	10,372,371	75.6	75.6	0.0
2006-Dec-15 Fri	7	###	6.78	6.79			###	###	0.5
2006-Dec-14 Thu	6.85	###	6.8	###	3,421,557	###	76.1	76.1	0.0
2006-Dec-13 Wed	6.8	###	6.7	6.74			26.5	26.5	###
2006-Dec-12 Tue	###	6.83	###	6.8	6,659,245	22,741,321	###	###	0.5
2006-Dec-11 Mon	###	6.76	6.56	###	4,063,273	###	###	###	0.0
2006-Dec-08 Fri	###	###	6.54	6.56			###	###	0.5
2006-Dec-07 Thu	###	6.71	###	###	5,593,772	###	###	###	0.0
2006-Dec-06 Wed	###	6.71	###	###	8,032,948	26,950,540	32.0	32.0	0.0
2006-Dec-05 Tue	6.79	6.8	###	###			###	###	0.0
2006-Dec-04 Mon	6.87	###	6.79	6.81	4,195,253	14,242,883	28.6	28.6	###
2006-Dec-01 Fri	###	###	6.87	###			21.2	21.2	0.0
2006-Nov-30 Thu	###	###	7	###	4,781,550	16,735,425	###	###	0.0
2006-Nov-29 Wed	###	###	6.89	###			25.0	25.0	0.0
2006-Nov-28 Tue	6.87	###	6.87	###	5,677,323	###	###	###	0.0
2006-Nov-27 Mon	###	###	###	###			###	###	0.0
2006-Nov-24 Fri	7.2	7.2	###	###	3,312,274	11,924,186	###	###	0.0
2006-Nov-23 Thu	###	7.22	###	7.22	4,541,652	###	###	###	0.5
2006-Nov-22 Wed	7	7.24	7	###			###	###	0.0
2006-Nov-21 Tue	###	###	###	###	5,559,185	0	###	###	0.0
2006-Nov-20 Mon	###	###	###	###	2,409,278	0	13.8	13.8	0.0
2006-Nov-17 Fri	6.87	###	6.72	6.81	3,976,776	###	###	###	###
2006-Nov-16 Thu	6.76	6.83	6.71	6.79	3,959,956	###	###	###	0.5
2006-Nov-15 Wed	6.7	6.82	6.7	6.73	3,037,447	20,533,141	71.5	71.5	###
2006-Nov-14 Tue	###	6.74	6.55	6.7	4,857,653	###	###	###	0.5
2006-Nov-13 Mon	###	###	###	###	1,163,857	0	###	###	0.0
2006-Nov-10 Fri	6.77	6.77	###	###	5,288,652	17,902,087	###	###	0.0
2006-Nov-09 Thu	6.77	6.8	###	6.74	4,816,722	16,376,854	###	###	###
2006-Nov-08 Wed	6.89	###	6.8	6.87			37.0	37.0	###
2006-Nov-07 Tue	6.7	6.84	6.7	6.82	1,609,226	###	###	###	0.5
2006-Nov-06 Mon	6.72	6.73	###	6.71	2,826,046	9,509,644	###	###	###
2006-Nov-03 Fri	###	6.72	###	6.72			###	###	0.5
2006-Nov-02 Thu	###	6.77	###	6.7			###	###	0.5
2006-Nov-01 Wed	###	6.7	6.55	6.7			###	###	0.5
2006-Oct-31 Tue	6.54	6.74	6.54	###			78.3	78.3	0.0
2006-Oct-30 Mon	6.46	6.59	6.46	6.54	2,829,370	###	76.2	76.2	0.5
2006-Oct-27 Fri	6.57	###	6.5	6.5	1,651,959	###	25.1	25.1	0.5
2006-Oct-26 Thu	###	###	6.58	###	2,255,881	7,421,848	###	###	0.0
2006-Oct-25 Wed	6.52	###	6.52	###	3,310,876	10,793,455	77.4	77.4	0.0
2006-Oct-24 Tue	6.55	###	6.5	6.59			78.3	78.3	###
2006-Oct-23 Mon	6.48	6.53	6.45	6.49	1,987,877	12,901,321	68.0	68.0	###
2006-Oct-20 Fri	6.54	6.57	6.46	6.5	1,757,740	11,451,676	24.7	24.7	0.5
2006-Oct-19 Thu	###	###	6.45	6.47			###	###	0.5
2006-Oct-18 Wed	6.54	###	6.52	###			###	###	0.0
2006-Oct-17 Tue	###	###	6.5	6.52			20.0	20.0	0.5
2006-Oct-16 Mon	###	###	###	###	1,725,286	0	###	###	0.0
2006-Oct-13 Fri	6.71	6.74	###	###	2,279,945	###	###	###	0.0
2006-Oct-12 Thu	6.78	6.79	6.57	###	2,559,944	17,100,425	19.5	19.5	0.0
2006-Oct-11 Wed	###	6.82	###	6.82			81.3	81.3	0.5
2006-Oct-10 Tue	6.73	6.82	6.72	6.75	2,481,082	16,796,925	63.8	63.8	0.5
2006-Oct-09 Mon	6.7	6.74	###	6.7			###	###	0.5
2006-Oct-06 Fri	###	6.74	###	6.72			70.0	70.0	0.5
2006-Oct-05 Thu	###	6.7	###	###	2,488,723	8,337,222	###	###	0.0
2006-Oct-04 Wed	6.56	###	6.52	###			###	###	0.0
2006-Oct-03 Tue	###	###	6.5	###			###	###	0.0
2006-Oct-02 Mon	6.52	###	6.48	###			###	###	0.0
2006-Sep-29 Fri	6.47	6.54	6.4	6.52	5,537,476	###	###	###	0.5
2006-Sep-28 Thu	###	6.47	6.25	6.47	4,240,877	26,971,977	82.5	82.5	0.5
2006-Sep-27 Wed	###	6.4	6.23	###	4,249,472	###	###	###	0.0
2006-Sep-26 Tue	6.23	6.28	6.2	6.22	3,446,284	###	34.7	34.7	0.4
2006-Sep-25 Mon	###	###	###	6.21	4,892,525	0	###	###	###
2006-Sep-22 Fri	6.25	###	6.25	###	8,477,622	###	83.1	83.1	0.0
2006-Sep-21 Thu	6.45	6.47	###	###			27.4	27.4	0.0
2006-Sep-20 Wed	6.52	6.53	6.42	6.45			26.5	26.5	###
2006-Sep-19 Tue	6.51	###	6.49	6.52	4,085,629	###	72.8	72.8	0.5
2006-Sep-18 Mon	6.4	6.5	###	6.5			82.3	82.3	0.5
2006-Sep-15 Fri	6.27	###	6.21	###			###	###	0.0
2006-Sep-14 Thu	6.23	###	###	###	4,416,540	0	###	###	0.0
2006-Sep-13 Wed	###	6.21	###	###	3,290,159	10,215,943	67.0	67.0	0.0
2006-Sep-12 Tue	6.23	###	###	6.22			48.4	48.4	0.4
2006-Sep-11 Mon	6.26	###	###	6.24			###	###	0.4
2006-Sep-08 Fri	###	###	###	6.29			###	###	###
2006-Sep-07 Thu	6.21	###	###	###	5,058,184	0	79.0	79.0	0.0
2006-Sep-06 Wed	6.41	6.43	6.2	###	4,923,744	31,093,443	22.6	22.6	0.0
2006-Sep-05 Tue	6.4	6.45	###	6.41	5,051,225	###	66.9	66.9	0.5
2006-Sep-04 Mon	###	6.47	###	6.47	1,772,287	5,733,348	84.9	84.9	0.5
2006-Sep-01 Fri	###	6.44	###	###			###	###	0.0
2006-Aug-31 Thu	###	###	6.27	###			62.3	62.3	0.0
2006-Aug-30 Wed	6.29	###	6.23	6.28			###	###	0.4
2006-Aug-29 Tue	###	6.28	###	6.28			###	###	0.4
2006-Aug-28 Mon	###	6.24	###	###	2,776,249	###	###	###	0.0
2006-Aug-25 Fri	###	6.21	###	###			###	###	0.0
2006-Aug-24 Thu	###	6.23	###	6.2			###	###	0.4
2006-Aug-23 Wed	6.4	6.46	###	###	2,040,485	###	###	###	0.0
2006-Aug-22 Tue	6.4	6.43	###	6.41			###	###	0.5
2006-Aug-21 Mon	6.51	###	###	###			16.1	16.1	0.0
2006-Aug-18 Fri	6.49	6.5	###	6.46			25.2	25.2	###
2006-Aug-17 Thu	6.51	6.52	6.41	6.52	1,937,376	###	###	###	0.5
2006-Aug-16 Wed	6.54	6.55	6.4	6.45	4,205,957	27,233,571	26.1	26.1	###
2006-Aug-15 Tue	###	6.4	6.2	6.4	2,705,343	###	86.9	86.9	0.5
2006-Aug-14 Mon	###	6.45	###	###	1,372,344	###	###	###	0.0
2006-Aug-11 Fri	6.26	6.4	6.26	###			79.9	79.9	0.0
2006-Aug-10 Thu	6.22	6.29	6.2	6.26			###	###	0.4
2006-Aug-09 Wed	###	6.23	###	6.21			###	###	###
2006-Aug-08 Tue	###	###	###	###	5,555,388	0	91.4	91.4	0.0
2006-Aug-07 Mon	###	###	5.88	###	962,341	2,829,282	25.7	25.7	0.0
2006-Aug-04 Fri	###	###	###	###	4,773,681	0	###	###	0.0
2006-Aug-03 Thu	###	###	6	###			###	###	0.0
2006-Aug-02 Wed	###	###	###	###			85.0	85.0	0.0
2006-Aug-01 Tue	###	###	###	###			###	###	0.0
2006-Jul-31 Mon	###	###	5.85	###			72.9	72.9	0.0
2006-Jul-28 Fri	5.83	###	5.79	5.88	2,974,254	###	###	###	0.4
2006-Jul-27 Thu	###	5.85	###	5.85	5,083,080	###	###	###	0.4
2006-Jul-26 Wed	###	5.7	5.52	###			###	###	0.0
2006-Jul-25 Tue	5.75	5.8	###	###	2,445,086	7,090,749	23.7	23.7	0.0
2006-Jul-24 Mon	5.75	5.77	###	###	2,419,655	###	25.8	25.8	0.0
2006-Jul-21 Fri	###	5.81	###	5.77	2,819,352	###	###	###	0.4
2006-Jul-20 Thu	5.83	5.83	###	###	2,820,075	###	13.9	13.9	0.0
2006-Jul-19 Wed	5.75	5.84	5.7	5.7	2,749,428	###	###	###	0.4
2006-Jul-18 Tue	###	5.78	###	5.73	5,040,651	14,567,481	###	###	###
2006-Jul-17 Mon	5.7	5.72	###	###	2,420,972	6,923,979	###	###	0.0
2006-Jul-14 Fri	5.88	###	###	5.75	3,786,946	0	20.9	20.9	###
2006-Jul-13 Thu	###	###	###	###			75.8	75.8	0.0
2006-Jul-12 Wed	###	###	###	###	4,092,078	0	###	###	0.0
2006-Jul-11 Tue	###	###	5.83	###	2,984,355	###	###	###	0.0
2006-Jul-10 Mon	###	6	###	###			74.4	74.4	0.0
2006-Jul-07 Fri	6	###	###	###			###	###	0.0
2006-Jul-06 Thu	###	###	5.88	6	2,415,328	###	76.2	76.2	0.4
2006-Jul-05 Wed	###	###	5.89	###	4,283,351	###	65.2	65.2	0.0
2006-Jul-04 Tue	5.89	###	5.86	###			###	###	0.0
2006-Jul-03 Mon	###	###	5.79	5.82			12.6	12.6	0.4
2006-Jun-30 Fri	6.23	6.23	###	6			11.9	11.9	0.4
2006-Jun-27 Tue	###	###	###	###	2,330,770	0	###	###	0.0
2006-Jun-26 Mon	###	###	###	###			###	###	0.0
2006-Jun-23 Fri	6	###	###	###			84.7	84.7	0.0
2006-Jun-22 Thu	###	###	###	###	3,647,126	0	###	###	0.0
2006-Jun-21 Wed	###	###	###	###			70.7	70.7	0.0
2006-Jun-20 Tue	###	###	5.85	###	2,861,222	8,369,074	###	###	0.0
2006-Jun-19 Mon	###	###	###	###	2,573,683	0	###	###	0.0
2006-Jun-16 Fri	6	###	###	###	1,695,528	0	60.6	60.6	0.0
2006-Jun-15 Thu	###	6	###	###			72.0	72.0	0.0
2006-Jun-14 Wed	5.77	5.87	5.75	5.86			75.4	75.4	0.4
2006-Jun-13 Tue	###	###	5.84	5.84	3,967,241	11,584,343	37.2	37.2	0.4
2006-Jun-09 Fri	5.83	###	5.76	6			89.5	89.5	0.4
2006-Jun-08 Thu	###	###	5.8	5.86			41.0	41.0	0.4
2006-Jun-07 Wed	5.87	###	5.79	###	5,570,828	16,127,547	###	###	0.0
2006-Jun-06 Tue	5.8	5.81	5.74	5.81	3,701,570	###	###	###	###
2006-Jun-05 Mon	5.75	###	5.7	5.87			84.3	84.3	###
2006-Jun-02 Fri	5.7	5.79	###	5.75			78.7	78.7	###
2006-Jun-01 Thu	5.49	5.58	5.49	5.57			###	###	0.4
2006-May-31 Wed	5.44	5.55	5.44	5.54			###	###	0.4
2006-May-30 Tue	###	5.5	###	5.47			83.4	83.4	###
2006-May-29 Mon	###	5.49	###	5.49			###	###	0.4
2006-May-26 Fri	5.21	###	5.21	###	9,108,953	23,728,822	###	###	0.0
2006-May-25 Thu	0	0	0	0	0				0.0
2006-May-24 Wed	###	###	###	###			26.1	26.1	0.0
2006-May-23 Tue	###	###	###	###			27.2	27.2	0.0
2006-May-22 Mon	5.22	5.27	###	###	2,236,989	###	51.8	51.8	0.0
2006-May-19 Fri	###	5.24	###	5.22			68.6	68.6	0.4
2006-May-18 Thu	###	5.24	###	5.21			###	###	0.4
2006-May-17 Wed	###	###	5.22	5.24			14.2	14.2	0.4
2006-May-16 Tue	5.26	###	5.26	###	1,503,346	###	###	###	0.0
2006-May-15 Mon	5.28	5.28	5.23	5.28			###	###	0.4
2006-May-12 Fri	5.28	###	5.23	5.29			###	###	0.4
2006-May-11 Thu	5.23	###	5.22	5.28	2,714,027	###	###	###	0.4
2006-May-10 Wed	5.25	5.27	###	5.21			###	###	0.4
2006-May-09 Tue	###	5.24	###	###	8,096,346	21,212,426	65.6	65.6	0.0
2006-May-08 Mon	5.24	5.27	###	5.2	2,402,482	6,330,540	###	###	###
2006-May-05 Fri	###	5.24	###	5.22	3,850,772	10,089,022	69.3	69.3	0.4
2006-May-04 Thu	###	###	###	###	4,196,372	0	87.6	87.6	0.0
2006-May-03 Wed	###	###	###	###			74.9	74.9	0.0
2006-May-02 Tue	###	###	###	###	3,572,270	0	###	###	0.0
2006-May-01 Mon	5.2	5.22	###	###	684,757	###	###	###	0.0
2006-Apr-28 Fri	###	###	###	###			34.4	34.4	0.0
2006-Apr-27 Thu	5.27	5.27	###	5.2			###	###	###
2006-Apr-26 Wed	5.21	5.28	5.2	5.26	3,540,978	18,554,724	70.8	70.8	0.4
2006-Apr-24 Mon	5.2	5.22	###	5.2	2,615,370	###	###	###	###
2006-Apr-21 Fri	###	5.21	###	###			66.4	66.4	0.0
2006-Apr-20 Thu	5.2	5.24	###	5.22	2,344,146	###	67.9	67.9	0.4
2006-Apr-19 Wed	###	5.22	###	5.2			75.1	75.1	###
2006-Apr-18 Tue	###	5.22	###	5.2	4,567,371	###	###	###	###
2006-Apr-13 Thu	###	5.23	###	###	1,305,423	3,413,681	71.4	71.4	0.0
2006-Apr-11 Tue	5.21	5.24	###	###	2,025,425	###	34.8	34.8	0.0
2006-Apr-10 Mon	5.2	5.23	5.2	5.2			72.0	72.0	###
2006-Apr-07 Fri	5.25	5.27	5.2	5.24	2,146,623	11,237,571	35.4	35.4	0.4
2006-Apr-06 Thu	5.2	###	###	5.29	3,953,322	0	###	###	0.4
2006-Apr-05 Wed	###	5.23	###	5.22	3,362,825	8,793,787	###	###	0.4
2006-Apr-04 Tue	###	###	###	###			###	###	0.0
2006-Apr-03 Mon	###	###	###	###	4,733,220	0	92.0	92.0	0.0
2006-Mar-31 Fri	###	5	###	###			60.5	60.5	0.0
2006-Mar-30 Thu	###	###	###	###	2,485,879	0	34.9	34.9	0.0
2006-Mar-29 Wed	###	###	5	###			###	###	0.0
2006-Mar-28 Tue	###	###	###	###			28.3	28.3	0.0
2006-Mar-27 Mon	###	###	5	###	1,528,383	3,820,957	###	###	0.0
2006-Mar-24 Fri	###	###	###	###	865,370	0	###	###	0.0
2006-Mar-23 Thu	###	###	###	###			###	###	0.0
2006-Mar-22 Wed	###	###	###	###			76.6	76.6	0.0
2006-Mar-21 Tue	5	###	###	###			34.6	34.6	0.0
2006-Mar-20 Mon	###	###	###	###	1,944,844	0	69.9	69.9	0.0
2006-Mar-17 Fri	5	###	###	###			73.2	73.2	0.0
2006-Mar-16 Thu	###	###	###	###			###	###	0.0
2006-Mar-15 Wed	###	5	4.88	###			82.1	82.1	0.0
2006-Mar-14 Tue	###	###	4.87	4.87			###	###	0.3
2006-Mar-13 Mon	###	###	4.82	4.89			###	###	###
2006-Mar-10 Fri	###	###	###	###			29.8	29.8	0.0
2006-Mar-09 Thu	###	###	4.85	###			66.8	66.8	0.0
2006-Mar-08 Wed	###	5	###	###			28.6	28.6	0.0
2006-Mar-07 Tue	###	###	###	5	3,091,386	0	80.9	80.9	0.4
2006-Mar-06 Mon	###	###	###	###	1,473,920	0	67.8	67.8	0.0
2006-Mar-03 Fri	###	###	###	###			###	###	0.0
2006-Mar-02 Thu	###	###	###	###	2,464,249	0	###	###	0.0
2006-Mar-01 Wed	###	###	###	###	2,959,172	0	###	###	0.0
2006-Feb-28 Tue	###	###	###	###			77.5	77.5	0.0
2006-Feb-27 Mon	5	5	###	###			29.2	29.2	0.0
2006-Feb-24 Fri	###	5	###	###	2,674,755	6,686,887	76.1	76.1	0.0
2006-Feb-23 Thu	###	###	###	###			###	###	0.0
2006-Feb-22 Wed	4.8	4.89	4.8	4.88	3,701,984	###	81.0	81.0	0.3
2006-Feb-21 Tue	4.8	4.86	4.79	4.86	1,497,044	###	74.9	74.9	0.3
2006-Feb-20 Mon	4.85	4.86	4.78	4.81	2,673,422	###	23.8	23.8	###
2006-Feb-17 Fri	4.85	4.88	4.81	4.83			###	###	0.3
2006-Feb-16 Thu	4.86	###	4.85	4.88			###	###	0.3
2006-Feb-15 Wed	###	###	4.84	4.87			###	###	0.3
2006-Feb-14 Tue	4.85	###	4.83	###	2,584,472	###	###	###	0.0
2006-Feb-13 Mon	###	###	4.88	###	1,107,575	2,702,483	37.6	37.6	0.0
2006-Feb-10 Fri	###	5	###	###			21.3	21.3	0.0
2006-Feb-09 Thu	###	###	4.87	###			65.7	65.7	0.0
2006-Feb-08 Wed	###	###	4.88	4.88			32.3	32.3	0.3
2006-Feb-07 Tue	4.87	###	4.83	###			79.8	79.8	0.0
2006-Feb-06 Mon	4.85	4.87	4.82	4.86			63.8	63.8	0.3
2006-Feb-03 Fri	4.81	4.83	4.77	4.81			72.1	72.1	###
2006-Feb-02 Thu	4.86	4.86	4.77	4.77			22.6	22.6	###
2006-Feb-01 Wed	4.85	4.87	4.82	4.86	1,894,621	###	68.8	68.8	0.3
2006-Jan-31 Tue	4.8	4.86	4.8	4.85			###	###	###
2006-Jan-30 Mon	4.76	4.8	4.76	4.8			###	###	0.3
2006-Jan-27 Fri	4.75	4.82	4.75	4.79	2,356,672	11,276,675	###	###	0.3
2006-Jan-25 Wed	4.71	4.74	###	4.71	1,921,121	4,553,056	###	###	###
2006-Jan-24 Tue	4.71	4.73	###	4.72	1,783,821	###	###	###	0.3
2006-Jan-23 Mon	4.75	4.75	###	4.71	2,206,923	5,241,442	27.0	27.0	###
2006-Jan-20 Fri	4.72	4.8	4.72	4.8	1,932,127	9,196,924	###	###	0.3
2006-Jan-19 Thu	###	4.73	###	4.72	2,558,572	6,051,022	###	###	0.3
2006-Jan-18 Wed	###	###	###	###			###	###	0.0
2006-Jan-17 Tue	###	###	###	###			###	###	0.0
2006-Jan-16 Mon	###	###	###	###			35.3	35.3	0.0
2006-Jan-13 Fri	4.58	###	4.58	###	7,246,274	###	###	###	0.0
2006-Jan-12 Thu	###	###	4.57	4.58			22.7	22.7	0.3
2006-Jan-11 Wed	###	###	###	###	5,561,472	0	70.4	70.4	0.0
2006-Jan-10 Tue	4.55	###	4.49	4.58			###	###	0.3
2006-Jan-09 Mon	4.76	4.77	###	###	2,384,752	###	12.6	12.6	0.0
2006-Jan-06 Fri	4.86	4.86	4.73	4.79			19.4	19.4	0.3
2006-Jan-05 Thu	4.83	4.86	4.8	4.84			###	###	0.3
2006-Jan-04 Wed	4.78	4.85	4.76	4.81	2,027,626	9,742,742	###	###	###
2006-Jan-03 Tue	4.76	4.76	4.71	4.73			###	###	0.3
2005-Dec-30 Fri	4.73	4.78	###	4.78	2,163,888	###	###	###	###
2005-Dec-29 Thu	4.73	4.73	4.7	4.72			24.4	24.4	0.3
2005-Dec-28 Wed	4.77	4.77	4.7	4.72	813,776	3,853,229	13.9	13.9	0.3
2005-Dec-27 Tue	4.72	4.72	###	4.7	723,971	1,708,571	###	###	0.3
2005-Dec-23 Fri	4.72	4.72	###	4.7	723,971	1,708,571	###	###	0.3
2005-Dec-22 Thu	###	4.72	###	4.7			79.2	79.2	0.3
2005-Dec-21 Wed	4.7	4.72	###	4.7			68.0	68.0	0.3
2005-Dec-20 Tue	4.71	4.72	###	###			28.9	28.9	0.0
2005-Dec-19 Mon	4.75	4.8	4.71	4.72	2,064,129	###	###	###	0.3
2005-Dec-16 Fri	###	4.76	###	4.75	2,306,586	5,489,674	###	###	###
2005-Dec-15 Thu	###	4.7	###	###	5,949,642	13,981,658	###	###	0.0
2005-Dec-14 Wed	###	4.72	###	###	2,143,875	5,059,545	74.2	74.2	0.0
2005-Dec-13 Tue	4.55	###	4.55	###			###	###	0.0
2005-Dec-12 Mon	4.51	###	4.5	4.55	3,221,351	###	78.4	78.4	0.3
2005-Dec-09 Fri	###	4.5	###	4.48	3,133,378	###	90.1	90.1	###
2005-Dec-08 Thu	###	4.26	###	4.25	10,780,625	###	###	###	###
2005-Dec-07 Wed	4.26	4.26	###	4.2	3,056,155	###	###	###	###
2005-Dec-06 Tue	4.27	4.28	4.2	4.26	1,664,150	###	###	###	0.3
2005-Dec-05 Mon	4.29	###	4.27	4.29	2,137,453	###	###	###	###
2005-Dec-02 Fri	###	###	4.28	###			27.0	27.0	0.0
2005-Dec-01 Thu	###	###	4.28	4.29	1,785,027	3,819,957	###	###	###
2005-Nov-30 Wed	###	4.4	###	###	5,659,587	###	###	###	0.0
2005-Nov-29 Tue	###	###	4.28	###			###	###	0.0
2005-Nov-28 Mon	###	###	###	###			###	###	0.0
2005-Nov-25 Fri	4.28	###	4.28	###			76.7	76.7	0.0
2005-Nov-24 Thu	4.25	###	4.25	###			79.4	79.4	0.0
2005-Nov-23 Wed	4.27	4.29	4.22	4.26	4,308,428	###	###	###	0.3
2005-Nov-22 Tue	###	###	4.25	4.26			###	###	0.3
2005-Nov-21 Mon	###	###	4.26	###	1,102,454	2,348,227	72.6	72.6	0.0
2005-Nov-18 Fri	4.27	###	4.27	###	3,387,354	###	###	###	0.0
2005-Nov-17 Thu	4.27	4.28	4.25	4.26			###	###	0.3
2005-Nov-16 Wed	4.25	4.29	4.24	4.28	15,270,542	###	###	###	0.3
2005-Nov-15 Tue	4.29	###	4.26	4.28	4,907,559	###	32.1	32.1	0.3
2005-Nov-14 Mon	4.26	###	4.23	###	4,272,823	9,037,020	###	###	0.0
2005-Nov-11 Fri	4.2	4.25	4.2	4.23	4,300,581	18,169,954	###	###	0.3
2005-Nov-10 Thu	4.22	4.25	###	###	2,818,820	###	###	###	0.0
2005-Nov-09 Wed	###	4.2	###	###			86.0	86.0	0.0
2005-Nov-08 Tue	###	###	###	###	1,827,873	0	###	###	0.0
2005-Nov-07 Mon	###	###	###	###			73.5	73.5	0.0
2005-Nov-04 Fri	###	###	###	###			27.6	27.6	0.0
2005-Nov-03 Thu	###	###	###	###			80.6	80.6	0.0
2005-Nov-02 Wed	###	###	###	###			34.9	34.9	0.0
2005-Nov-01 Tue	###	###	###	###	1,998,189	0	###	###	0.0
2005-Oct-31 Mon	###	###	###	###	2,315,658	0	###	###	0.0
2005-Oct-28 Fri	###	###	4	###	3,965,442	7,930,884	31.8	31.8	0.0
2005-Oct-27 Thu	###	###	###	###			29.9	29.9	0.0
2005-Oct-26 Wed	###	###	###	###	1,084,452	0	64.5	64.5	0.0
2005-Oct-25 Tue	###	###	###	###	2,722,184	0	70.2	70.2	0.0
2005-Oct-24 Mon	###	###	###	###			###	###	0.0
2005-Oct-21 Fri	###	###	###	###			79.1	79.1	0.0
2005-Oct-20 Thu	###	###	###	###			44.6	44.6	0.0
2005-Oct-19 Wed	###	###	###	###			44.0	44.0	0.0
2005-Oct-18 Tue	###	###	###	###	9,751,144	0	72.7	72.7	0.0
2005-Oct-17 Mon	###	###	###	###			###	###	0.0
2005-Oct-14 Fri	###	###	###	###			74.2	74.2	0.0
2005-Oct-13 Thu	###	###	###	###	6,857,674	0	74.6	74.6	0.0
2005-Oct-12 Wed	###	###	###	###			###	###	0.0
2005-Oct-11 Tue	###	###	###	###			32.7	32.7	0.0
2005-Oct-10 Mon	###	###	###	###			74.0	74.0	0.0
2005-Oct-07 Fri	###	###	4	###			###	###	0.0
2005-Oct-06 Thu	###	###	###	###	3,079,456	0	###	###	0.0
2005-Oct-05 Wed	###	###	###	###	8,041,224	0	###	###	0.0
2005-Oct-04 Tue	4.24	4.24	###	4.2			28.3	28.3	###
2005-Oct-03 Mon	4.29	4.29	###	4.2			###	###	###
2005-Sep-30 Fri	###	###	4.24	4.24	3,914,122	###	###	###	0.3
2005-Sep-29 Thu	###	###	###	###	2,883,683	0	###	###	0.0
2005-Sep-28 Wed	###	###	4.27	###			###	###	0.0
2005-Sep-27 Tue	4.27	###	4.27	###			###	###	0.0
2005-Sep-26 Mon	4.27	###	4.25	4.25			###	###	###
2005-Sep-23 Fri	4.27	###	4.27	###	4,877,626	###	77.9	77.9	0.0
2005-Sep-22 Thu	4.27	###	4.23	###			###	###	0.0
2005-Sep-21 Wed	###	###	###	###	1,642,579	0	21.3	21.3	0.0
2005-Sep-20 Tue	###	###	###	###			###	###	0.0
2005-Sep-19 Mon	###	###	###	###			###	###	0.0
2005-Sep-16 Fri	###	###	###	###			###	###	0.0
2005-Sep-15 Thu	###	###	###	###			###	###	0.0
2005-Sep-14 Wed	###	4.43	###	###			###	###	0.0
2005-Sep-13 Tue	###	###	4.28	###	1,420,745	###	75.5	75.5	0.0
2005-Sep-12 Mon	4.27	###	4.27	###	2,004,579	4,279,776	78.1	78.1	0.0
2005-Sep-09 Fri	###	###	4.25	4.26	1,392,054	###	###	###	0.3
2005-Sep-08 Thu	###	4.4	4.27	###	6,729,927	###	###	###	0.0
2005-Sep-07 Wed	###	4.5	###	###	3,135,975	7,055,943	###	###	0.0
2005-Sep-06 Tue	4.26	###	4.26	###	2,789,271	5,941,147	90.1	90.1	0.0
2005-Sep-05 Mon	4.28	4.28	4.24	4.26			###	###	0.3
2005-Sep-02 Fri	4.29	###	###	4.26			27.6	27.6	0.3
2005-Sep-01 Thu	4.25	4.28	4.22	4.27	7,248,286	###	67.5	67.5	###
2005-Aug-31 Wed	###	4.28	###	4.27			89.6	89.6	###
2005-Aug-30 Tue	###	###	###	###	2,313,583	0	###	###	0.0
2005-Aug-29 Mon	###	###	###	###	2,088,080	0	###	###	0.0
2005-Aug-26 Fri	###	###	###	###			17.6	17.6	0.0
2005-Aug-25 Thu	###	###	###	###	2,814,149	0	###	###	0.0
2005-Aug-24 Wed	###	###	###	###			73.6	73.6	0.0
2005-Aug-23 Tue	###	###	###	###	1,178,474	0	79.1	79.1	0.0
2005-Aug-22 Mon	###	###	###	###			67.9	67.9	0.0
2005-Aug-19 Fri	###	###	###	###			29.2	29.2	0.0
2005-Aug-18 Thu	###	###	###	###	1,784,023	0	###	###	0.0
2005-Aug-17 Wed	###	###	###	###			###	###	0.0
2005-Aug-16 Tue	###	###	###	###	1,726,582	0	66.9	66.9	0.0
2005-Aug-15 Mon	###	###	###	###	1,805,352	0	67.3	67.3	0.0
2005-Aug-12 Fri	###	###	###	###			70.0	70.0	0.0
2005-Aug-11 Thu	###	###	###	###	1,660,043	0	67.2	67.2	0.0
2005-Aug-10 Wed	###	###	###	###	2,394,926	0	###	###	0.0
2005-Aug-09 Tue	###	###	###	###	1,470,854	0	###	###	0.0
2005-Aug-08 Mon	###	###	###	###	1,658,225	0	68.2	68.2	0.0
2005-Aug-05 Fri	###	###	###	###			71.2	71.2	0.0
2005-Aug-04 Thu	###	###	###	###	1,059,348	0	###	###	0.0
2005-Aug-03 Wed	###	###	###	###			71.9	71.9	0.0
2005-Aug-02 Tue	###	###	###	###			###	###	0.0
2005-Aug-01 Mon	4	###	4	###	721,921	1,443,842	84.3	84.3	0.0
2005-Jul-29 Fri	###	###	###	###			###	###	0.0
2005-Jul-28 Thu	###	###	###	###			###	###	0.0
2005-Jul-27 Wed	###	###	###	###			69.4	69.4	0.0
2005-Jul-26 Tue	###	###	###	###	2,197,349	0	70.1	70.1	0.0
2005-Jul-25 Mon	###	###	###	###			76.9	76.9	0.0
2005-Jul-22 Fri	###	###	###	###			###	###	0.0
2005-Jul-21 Thu	###	###	###	###	4,138,370	0	74.3	74.3	0.0
2005-Jul-20 Wed	###	###	###	###	3,656,978	0	###	###	0.0
2005-Jul-19 Tue	###	###	###	###			###	###	0.0
2005-Jul-18 Mon	###	###	###	###	2,553,387	0	###	###	0.0
2005-Jul-15 Fri	###	###	###	###	1,178,689	0	###	###	0.0
2005-Jul-14 Thu	###	###	###	###	8,554,080	0	###	###	0.0
2005-Jul-13 Wed	###	###	###	###	792,624	0	27.4	27.4	0.0
2005-Jul-12 Tue	4	###	###	###			###	###	0.0
2005-Jul-11 Mon	###	###	###	4	1,960,143	0	###	###	0.3
2005-Jul-08 Fri	4	###	###	###	2,952,423	0	72.4	72.4	0.0
2005-Jul-07 Thu	###	###	4	###	3,200,942	6,401,884	25.8	25.8	0.0
2005-Jul-06 Wed	###	###	###	###	4,950,581	0	24.7	24.7	0.0
2005-Jul-05 Tue	###	###	###	###	2,500,942	0	###	###	0.0
2005-Jul-04 Mon	###	###	###	###	3,014,543	0	###	###	0.0
2005-Jul-01 Fri	###	###	###	###			70.8	70.8	0.0
2005-Jun-30 Thu	###	###	###	###			62.6	62.6	0.0
2005-Jun-29 Wed	###	###	###	###			###	###	0.0
2005-Jun-28 Tue	###	###	###	###	3,680,826	0	###	###	0.0
2005-Jun-27 Mon	###	###	###	4			36.4	36.4	0.3
2005-Jun-24 Fri	###	###	###	###			###	###	0.0
2005-Jun-23 Thu	###	###	###	###			###	###	0.0
2005-Jun-22 Wed	###	###	###	###			###	###	0.0
2005-Jun-21 Tue	###	###	###	###			###	###	0.0
2005-Jun-20 Mon	###	###	###	###			###	###	0.0
2005-Jun-17 Fri	###	###	###	###	4,071,143	0	70.7	70.7	0.0
2005-Jun-16 Thu	4	###	4	###	4,823,473	9,646,946	###	###	0.0
2005-Jun-15 Wed	###	###	###	###			23.0	23.0	0.0
2005-Jun-14 Tue	###	###	###	###	3,200,840	0	###	###	0.0
2005-Jun-10 Fri	###	###	###	###			###	###	0.0
2005-Jun-09 Thu	###	###	###	###			###	###	0.0
2005-Jun-08 Wed	###	###	###	###	1,353,120	0	###	###	0.0
2005-Jun-07 Tue	###	###	###	###	2,550,650	0	###	###	0.0
2005-Jun-06 Mon	###	###	###	###			24.3	24.3	0.0
2005-Jun-03 Fri	###	###	###	###			29.7	29.7	0.0
2005-Jun-02 Thu	###	4.2	###	###			###	###	0.0
2005-Jun-01 Wed	###	###	###	###			89.0	89.0	0.0
2005-May-31 Tue	###	4	###	4			74.3	74.3	0.3
2005-May-30 Mon	4	4	###	###	1,307,144	2,614,288	###	###	0.0
2005-May-27 Fri	###	4	###	###			67.1	67.1	0.0
2005-May-26 Thu	4	4	###	###	606,826	1,213,652	25.1	25.1	0.0
2005-May-25 Wed	###	###	###	4	2,746,240	0	###	###	0.3
2005-May-24 Tue	###	###	###	###	8,308,956	0	20.4	20.4	0.0
2005-May-23 Mon	###	###	###	###			83.1	83.1	0.0
2005-May-20 Fri	###	###	###	4			75.1	75.1	0.3
2005-May-19 Thu	###	###	###	###	5,293,045	0	69.5	69.5	0.0
2005-May-18 Wed	3.89	###	3.84	###	5,700,324	10,944,622	###	###	0.0
2005-May-17 Tue	3.87	3.89	3.79	3.89			81.4	81.4	0.3
2005-May-16 Mon	###	###	3.86	3.86	3,189,129	###	###	###	0.3
2005-May-13 Fri	###	###	3.89	###	4,801,475	###	68.6	68.6	0.0
2005-May-12 Thu	###	###	###	###	2,094,055	0	###	###	0.0
2005-May-11 Wed	3.85	###	3.85	###			88.6	88.6	0.0
2005-May-10 Tue	3.85	3.85	3.81	3.85	1,297,740	4,970,344	72.8	72.8	0.3
2005-May-09 Mon	3.8	3.84	3.78	3.81	2,586,440	###	73.6	73.6	0.3
2005-May-06 Fri	3.81	3.86	3.79	3.85	6,146,242	23,509,375	71.4	71.4	0.3
2005-May-05 Thu	3.88	3.88	3.75	3.8	5,794,288	###	21.9	21.9	###
2005-May-04 Wed	###	###	3.8	###			###	###	0.0
2005-May-03 Tue	###	4	###	###	2,776,249	###	39.8	39.8	0.0
2005-May-02 Mon	###	###	###	###			###	###	0.0
2005-Apr-29 Fri	###	###	###	###	3,643,879	0	###	###	0.0
2005-Apr-28 Thu	###	###	###	###			###	###	0.0
2005-Apr-27 Wed	###	###	###	###			###	###	0.0
2005-Apr-26 Tue	###	###	###	###			###	###	0.0
2005-Apr-22 Fri	###	###	###	###			###	###	0.0
2005-Apr-21 Thu	###	###	3.88	###			###	###	0.0
2005-Apr-20 Wed	3.88	###	3.88	###	5,872,458	###	###	###	0.0
2005-Apr-19 Tue	3.8	3.86	3.8	3.86			###	###	0.3
2005-Apr-18 Mon	3.78	3.8	3.77	3.78			###	###	0.3
2005-Apr-15 Fri	3.89	###	3.8	3.84	4,439,042	8,434,179	###	###	0.3
2005-Apr-14 Thu	3.7	3.88	3.7	3.88			###	###	0.3
2005-Apr-13 Wed	3.8	3.8	3.8	3.8	0				###
2005-Apr-12 Tue	3.8	3.8	3.8	3.8	0				###
2005-Apr-11 Mon	3.78	3.8	3.74	3.8			81.5	81.5	###
2005-Apr-08 Fri	3.79	3.81	3.76	3.81	3,485,329	13,191,970	###	###	0.3
2005-Apr-07 Thu	3.78	3.81	3.76	3.76	1,365,624	5,168,886	30.0	30.0	0.3
2005-Apr-06 Wed	3.82	3.83	3.79	3.82			###	###	0.3
2005-Apr-05 Tue	3.78	3.8	3.76	3.78	2,685,325	10,150,528	72.1	72.1	0.3
2005-Apr-04 Mon	3.81	3.83	3.78	3.8	2,735,641	###	###	###	###
2005-Apr-01 Fri	3.8	3.84	3.8	3.81	1,398,241	5,341,280	66.5	66.5	0.3
2005-Mar-31 Thu	3.82	3.82	3.77	3.8	4,478,678	16,996,583	25.5	25.5	###
2005-Mar-30 Wed	3.8	3.83	3.77	3.81			###	###	0.3
2005-Mar-29 Tue	3.8	3.8	3.73	3.8			###	###	###
2005-Mar-24 Thu	3.8	3.85	3.75	3.8			77.7	77.7	###
2005-Mar-23 Wed	3.78	3.83	3.78	3.81	2,475,420	9,418,973	###	###	0.3
2005-Mar-22 Tue	3.88	###	3.88	3.88			76.4	76.4	0.3
2005-Mar-21 Mon	3.87	###	3.85	###	1,939,624	3,733,776	###	###	0.0
2005-Mar-18 Fri	3.87	###	3.85	3.89	3,227,885	6,213,678	###	###	0.3
2005-Mar-17 Thu	3.87	3.89	3.85	3.87	4,321,044	16,722,440	###	###	###
2005-Mar-16 Wed	3.84	3.88	3.84	3.86	3,037,259	###	###	###	0.3
2005-Mar-15 Tue	3.86	3.87	3.83	3.83			###	###	###
2005-Mar-14 Mon	3.82	3.88	3.82	3.86	947,628	###	78.1	78.1	0.3
2005-Mar-11 Fri	3.83	###	3.83	3.84			67.9	67.9	0.3
2005-Mar-10 Thu	###	###	3.82	3.84			13.5	13.5	0.3
2005-Mar-09 Wed	###	###	3.88	###	2,046,022	3,969,282	###	###	0.0
2005-Mar-08 Tue	###	###	###	###			68.8	68.8	0.0
2005-Mar-07 Mon	###	###	###	###			74.5	74.5	0.0
2005-Mar-04 Fri	###	###	###	###			29.6	29.6	0.0
2005-Mar-03 Thu	###	###	###	###	2,120,270	0	###	###	0.0
2005-Mar-02 Wed	###	###	3.88	###	4,154,876	8,060,459	76.3	76.3	0.0
2005-Mar-01 Tue	3.83	###	3.83	###			88.7	88.7	0.0
2005-Feb-28 Mon	3.82	###	3.82	###			87.1	87.1	0.0
2005-Feb-25 Fri	3.81	3.84	3.81	3.82			###	###	0.3
2005-Feb-24 Thu	3.89	###	3.85	3.85	4,109,528	7,910,841	33.8	33.8	0.3
2005-Feb-23 Wed	3.84	###	3.81	###	3,772,380	7,186,383	###	###	0.0
2005-Feb-22 Tue	###	###	3.8	3.87	3,841,329	7,298,525	25.5	25.5	###
2005-Feb-21 Mon	###	###	3.86	###	2,384,657	4,602,388	35.5	35.5	0.0
2005-Feb-18 Fri	###	###	###	###	2,481,083	0	76.3	76.3	0.0
2005-Feb-17 Thu	###	###	###	###	2,050,653	0	24.7	24.7	0.0
2005-Feb-16 Wed	###	###	###	###			82.5	82.5	0.0