(MSB) MESOBLAST LIMITED Daily Prices Page 2

Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

_{Currently Tue 26-Feb-24 06:02:08 PM AEDT}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(MSB) MESOBLAST LIMITED Daily Prices Page 2...

TOC Company Info for MSB Limits

Company Details for (MSB) MESOBLAST LIMITED

Listing Code	MSB
Listing Name	MESOBLAST LIMITED
GICS Sector	Pharmaceuticals
ISIN Name	MESOBLAST LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000MSB8

Maximum Price date available .. Friday 20th February 2026
Latest price with VOLUME for MSB .. Friday 9th January 2026

MSB 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	0.255	###	0.0
MAX	###	###	99.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for MSB Bottom

<< Previous 1 2

End of day Prices (full format),

3600 Days for (MSB) MESOBLAST LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2011-Aug-30 Tue	###	###	7.89	###			###	###	0.0
2011-Aug-29 Mon	7.75	###	7.7	7.84			69.7	69.7	0.6
2011-Aug-26 Fri	###	7.79	###	###			###	###	0.0
2011-Aug-25 Thu	7.83	###	7.56	###	1,042,124	3,939,228	###	###	0.0
2011-Aug-24 Wed	7.27	7.73	7.27	7.55	1,581,757	11,863,177	91.8	91.8	###
2011-Aug-23 Tue	###	###	###	###	1,015,045	0	###	###	0.0
2011-Aug-22 Mon	7.2	###	###	###	1,128,240	0	36.5	36.5	0.0
2011-Aug-19 Fri	7.77	7.85	###	7.2			3.8	3.8	0.5
2011-Aug-18 Thu	8	###	7.85	###			###	###	0.0
2011-Aug-17 Wed	###	8.2	###	###	432,557	1,773,483	###	###	0.0
2011-Aug-16 Tue	###	###	###	###			###	###	0.0
2011-Aug-15 Mon	###	8.28	###	8.25			###	###	###
2011-Aug-12 Fri	8.25	###	7.73	7.77			###	###	0.6
2011-Aug-11 Thu	7.76	###	7.49	###			###	###	0.0
2011-Aug-10 Wed	###	8.25	###	###			###	###	0.0
2011-Aug-09 Tue	7.26	###	###	7.87			83.8	83.8	0.6
2011-Aug-08 Mon	8.2	###	###	8			###	###	###
2011-Aug-05 Fri	8.45	8.55	###	8.49			###	###	###
2011-Aug-04 Thu	9.28	9.28	###	9			21.4	21.4	0.6
2011-Aug-03 Wed	9.25	9.42	###	9.27			###	###	0.7
2011-Aug-02 Tue	9.55	9.57	9.27	9.41			24.0	24.0	0.7
2011-Aug-01 Mon	###	9.53	###	9.5			83.8	83.8	0.7
2011-Jul-29 Fri	###	###	###	###	443,327	0	###	###	0.0
2011-Jul-28 Thu	###	9	8.72	###	1,270,756	###	38.0	38.0	0.0
2011-Jul-27 Wed	###	###	###	###			15.9	15.9	0.0
2011-Jul-26 Tue	9.26	###	###	###	261,674	0	###	###	0.0
2011-Jul-25 Mon	9.24	###	###	###	317,489	0	###	###	0.0
2011-Jul-22 Fri	###	9.28	###	9.23	377,958	1,753,725	###	###	###
2011-Jul-21 Thu	###	###	###	###			71.4	71.4	0.0
2011-Jul-20 Wed	###	###	8.83	###	291,983	###	67.1	67.1	0.0
2011-Jul-19 Tue	###	###	8.85	###			69.6	69.6	0.0
2011-Jul-18 Mon	9	###	8.85	###	268,387	###	26.7	26.7	0.0
2011-Jul-15 Fri	###	###	8.82	###	188,729	###	###	###	0.0
2011-Jul-14 Thu	9.2	9.23	###	###			26.7	26.7	0.0
2011-Jul-13 Wed	###	9.2	###	###			73.1	73.1	0.0
2011-Jul-12 Tue	###	9.29	###	###	726,724	###	39.8	39.8	0.0
2011-Jul-11 Mon	###	###	8.79	###	412,772	###	###	###	0.0
2011-Jul-08 Fri	8.84	###	8.77	###			80.3	80.3	0.0
2011-Jul-07 Thu	8.5	###	8.5	8.58	719,172	3,056,481	72.3	72.3	0.6
2011-Jul-06 Wed	8.5	8.52	8.4	8.46	299,287	###	###	###	0.6
2011-Jul-05 Tue	8.55	8.7	8.45	8.51	395,026	3,387,347	###	###	0.6
2011-Jul-04 Mon	###	###	###	###	545,952	0	###	###	0.0
2011-Jul-01 Fri	8.83	###	8.58	###	555,279	2,382,146	15.6	15.6	0.0
2011-Jun-30 Thu	###	8.72	8.54	###	988,743	8,532,852	###	###	0.0
2011-Jun-29 Wed	###	8.43	###	8.26			22.7	22.7	0.6
2011-Jun-28 Tue	8.55	8.55	###	###			###	###	0.0
2011-Jun-27 Mon	###	8.24	###	###			###	###	0.0
2011-Jun-24 Fri	###	###	###	8.24	359,489	0	###	###	0.6
2011-Jun-23 Thu	###	8.46	8.21	8.21	828,921	6,909,056	21.9	21.9	###
2011-Jun-22 Wed	8.22	8.49	8.22	8.4	296,886	2,480,482	###	###	###
2011-Jun-21 Tue	###	###	###	###			###	###	0.0
2011-Jun-20 Mon	###	8.84	###	###	809,173	3,576,544	###	###	0.0
2011-Jun-17 Fri	###	8.5	###	8.42			###	###	###
2011-Jun-16 Thu	8.49	###	8.2	8.28	1,900,341	###	24.6	24.6	###
2011-Jun-15 Wed	###	8.87	8.56	8.75			82.2	82.2	0.6
2011-Jun-14 Tue	###	###	8.41	8.53	742,853	###	29.9	29.9	###
2011-Jun-10 Fri	8.85	###	8.46	###	874,621	3,699,646	###	###	0.0
2011-Jun-09 Thu	8.28	8.88	8.28	8.59	1,604,474	13,766,386	88.2	88.2	###
2011-Jun-08 Wed	###	###	7.86	###			7.1	7.1	0.0
2011-Jun-07 Tue	7.75	8.25	###	8.21			###	###	###
2011-Jun-06 Mon	###	7.55	###	7.55	954,846	3,604,543	90.0	90.0	###
2011-Jun-03 Fri	7.78	7.82	7.46	7.48	535,087	###	###	###	0.5
2011-Jun-02 Thu	7.8	7.84	###	7.72	492,971	1,932,446	###	###	###
2011-Jun-01 Wed	###	###	7.8	7.83	258,441	###	###	###	###
2011-May-31 Tue	###	###	###	###			70.7	70.7	0.0
2011-May-30 Mon	###	###	###	7.8	400,788	0	###	###	0.6
2011-May-27 Fri	###	###	###	###			###	###	0.0
2011-May-26 Thu	8	8.25	7.47	###			80.4	80.4	0.0
2011-May-25 Wed	8.5	8.5	###	###			8.0	8.0	0.0
2011-May-24 Tue	###	8.8	8.29	8.5	1,333,352	###	###	###	0.6
2011-May-23 Mon	###	###	8.5	###	782,854	3,327,129	###	###	0.0
2011-May-20 Fri	9.49	9.49	###	###	542,687	2,575,049	15.6	15.6	0.0
2011-May-19 Thu	###	9.54	###	###	797,580	3,804,456	66.8	66.8	0.0
2011-May-18 Wed	8.86	###	8.71	###			82.7	82.7	0.0
2011-May-17 Tue	8.88	###	###	###	571,741	0	68.9	68.9	0.0
2011-May-16 Mon	8.72	###	###	8.82			###	###	###
2011-May-13 Fri	###	###	###	8.72			4.3	4.3	0.6
2011-May-12 Thu	9.4	9.4	###	9.22	1,055,676	4,961,677	21.6	21.6	0.7
2011-May-11 Wed	9.8	###	###	9.71	872,958	0	###	###	###
2011-May-10 Tue	9.59	###	9.51	###	849,358	###	78.2	78.2	0.0
2011-May-09 Mon	9.28	###	9.28	9.4			###	###	###
2011-May-06 Fri	###	###	###	9.25	1,248,755	0	###	###	###
2011-May-05 Thu	8.79	9.27	8.79	9.26			###	###	###
2011-May-04 Wed	8.26	8.87	8.25	8.72	1,483,721	12,700,651	95.8	95.8	0.6
2011-May-03 Tue	8.2	8.23	###	###			###	###	0.0
2011-May-02 Mon	8.2	8.2	7.72	###	783,559	6,237,129	43.2	43.2	0.0
2011-Apr-29 Fri	###	###	8	###	1,148,476	###	###	###	0.0
2011-Apr-28 Thu	8.25	###	8.2	8.28			80.9	80.9	###
2011-Apr-27 Wed	8.26	###	###	###			37.4	37.4	0.0
2011-Apr-21 Thu	8.2	8.45	###	8.25	669,642	###	71.5	71.5	###
2011-Apr-20 Wed	8	###	###	###			###	###	0.0
2011-Apr-19 Tue	###	###	7.85	###			###	###	0.0
2011-Apr-18 Mon	8	8.27	8	###	2,556,157	###	80.1	80.1	0.0
2011-Apr-15 Fri	7.5	###	###	###	742,525	0	###	###	0.0
2011-Apr-14 Thu	7.71	7.72	7.47	7.59			22.4	22.4	0.5
2011-Apr-13 Wed	7.73	7.78	###	7.73	198,951	###	65.5	65.5	0.6
2011-Apr-12 Tue	7.78	7.86	###	7.76			50.1	50.1	0.6
2011-Apr-11 Mon	7.73	7.78	7.55	7.72	321,148	###	###	###	###
2011-Apr-08 Fri	7.7	7.85	###	7.73			###	###	0.6
2011-Apr-07 Thu	7.79	7.79	###	7.77	320,882	###	###	###	0.6
2011-Apr-06 Wed	###	###	7.71	7.77	181,722	###	###	###	0.6
2011-Apr-05 Tue	###	###	7.74	7.79			22.6	22.6	###
2011-Apr-04 Mon	7.54	7.77	###	7.77	1,133,073	4,401,988	87.3	87.3	0.6
2011-Apr-01 Fri	###	###	###	###			###	###	0.0
2011-Mar-31 Thu	7.5	7.56	6.53	7.25			###	###	0.5
2011-Mar-30 Wed	###	###	###	7.72	1,776,657	0	7.0	7.0	###
2011-Mar-29 Tue	###	###	###	###			###	###	0.0
2011-Mar-28 Mon	###	###	7.82	###	1,112,646	4,350,445	###	###	0.0
2011-Mar-25 Fri	###	###	###	7.8			19.1	19.1	0.6
2011-Mar-24 Thu	7.4	7.55	###	7.5			###	###	0.5
2011-Mar-23 Wed	###	###	###	###	961,642	0	87.8	87.8	0.0
2011-Mar-22 Tue	6.87	###	6.87	7			84.1	84.1	0.5
2011-Mar-21 Mon	###	###	6.72	6.88			25.4	25.4	###
2011-Mar-18 Fri	6.84	###	6.72	6.87			54.6	54.6	###
2011-Mar-17 Thu	6.79	6.86	###	6.84	634,728	###	65.4	65.4	0.5
2011-Mar-16 Wed	6.75	7	6.59	6.88			55.5	55.5	###
2011-Mar-15 Tue	6.59	6.87	6.45	###			92.5	92.5	0.0
2011-Mar-14 Mon	6.45	6.47	###	6.44	419,928	###	###	###	0.5
2011-Mar-11 Fri	###	6.57	6.25	6.44			82.6	82.6	0.5
2011-Mar-10 Thu	6.48	###	###	6.41	524,578	0	48.3	48.3	0.5
2011-Mar-09 Wed	6.86	###	###	6.5	1,088,541	0	###	###	0.5
2011-Mar-08 Tue	6.85	6.87	###	6.74			20.8	20.8	###
2011-Mar-07 Mon	###	6.79	###	###	1,695,546	5,756,378	###	###	0.0
2011-Mar-04 Fri	###	###	###	###			88.3	88.3	0.0
2011-Mar-03 Thu	5.52	###	5.46	5.8	426,828	1,165,240	93.2	93.2	0.4
2011-Mar-02 Wed	5.47	5.57	5.4	5.5	534,227	###	###	###	0.4
2011-Mar-01 Tue	5.23	5.57	5.23	5.42	589,475	###	###	###	0.4
2011-Feb-28 Mon	###	5.25	###	5.22			81.1	81.1	0.4
2011-Feb-25 Fri	5.2	5.22	###	###			###	###	0.0
2011-Feb-24 Thu	###	5.23	###	5.2			###	###	###
2011-Feb-23 Wed	5.2	5.2	###	###			28.5	28.5	0.0
2011-Feb-22 Tue	5.26	5.28	###	5.2			###	###	###
2011-Feb-21 Mon	###	###	###	5.24			34.4	34.4	0.4
2011-Feb-18 Fri	###	###	###	###			###	###	0.0
2011-Feb-17 Thu	5.43	5.48	5.21	###			17.3	17.3	0.0
2011-Feb-16 Wed	5.48	5.48	5.27	5.43	346,852	1,864,329	29.1	29.1	0.4
2011-Feb-15 Tue	5.5	###	###	5.43			###	###	0.4
2011-Feb-14 Mon	5.57	###	5.41	5.5	178,942	###	23.6	23.6	0.4
2011-Feb-11 Fri	5.5	5.57	###	5.57			###	###	0.4
2011-Feb-10 Thu	5.48	5.57	5.45	5.56			###	###	0.4
2011-Feb-09 Wed	5.54	5.59	5.41	5.54			###	###	0.4
2011-Feb-08 Tue	###	###	5.55	5.58	254,142	705,244	###	###	0.4
2011-Feb-07 Mon	###	5.53	###	5.51	413,826	1,144,228	94.6	94.6	###
2011-Feb-04 Fri	5.4	5.4	###	5.24			###	###	0.4
2011-Feb-03 Thu	5.55	5.57	###	5.49			21.9	21.9	0.4
2011-Feb-02 Wed	5.75	5.75	5.47	5.52			9.0	9.0	0.4
2011-Feb-01 Tue	5.85	5.89	###	5.74			18.5	18.5	0.4
2011-Jan-31 Mon	###	###	5.73	5.78	143,546	411,259	###	###	0.4
2011-Jan-28 Fri	###	###	5.82	5.89	243,582	708,823	36.9	36.9	###
2011-Jan-27 Thu	###	###	5.88	###	151,646	###	###	###	0.0
2011-Jan-25 Tue	###	###	5.87	5.89			###	###	###
2011-Jan-24 Mon	###	###	5.78	5.87			###	###	###
2011-Jan-21 Fri	5.8	5.85	###	5.85			82.9	82.9	0.4
2011-Jan-20 Thu	###	5.75	5.55	5.73			83.8	83.8	###
2011-Jan-19 Wed	5.7	5.74	###	###			###	###	0.0
2011-Jan-18 Tue	5.8	5.85	5.7	5.76			###	###	###
2011-Jan-17 Mon	###	###	5.75	5.78	591,955	1,701,870	14.7	14.7	0.4
2011-Jan-14 Fri	###	5.84	5.48	5.76	779,546	###	###	###	###
2011-Jan-13 Thu	5.55	5.86	5.53	###			74.0	74.0	0.0
2011-Jan-12 Wed	###	5.4	###	###	1,399,888	###	###	###	0.0
2011-Jan-11 Tue	4.85	###	4.85	4.88	608,428	###	###	###	0.3
2011-Jan-10 Mon	4.58	###	4.45	###	200,842	446,873	75.5	75.5	0.0
2011-Jan-07 Fri	###	###	4.5	4.55	198,981	###	###	###	0.3
2011-Jan-06 Thu	###	###	4.5	4.54			###	###	0.3
2011-Jan-05 Wed	###	###	4.55	4.58			###	###	0.3
2011-Jan-04 Tue	4.8	4.8	4.59	###	213,472	1,002,251	###	###	0.0
2010-Dec-31 Fri	4.7	4.71	###	###	25,180	###	25.7	25.7	0.0
2010-Dec-30 Thu	4.8	4.82	###	###	156,253	###	9.3	9.3	0.0
2010-Dec-29 Wed	###	4.75	4.5	###	209,946	###	78.8	78.8	0.0
2010-Dec-24 Fri	###	###	4.5	###	183,378	###	###	###	0.0
2010-Dec-23 Thu	###	###	4.57	4.57			19.4	19.4	###
2010-Dec-22 Wed	4.55	4.55	4.45	4.48			###	###	###
2010-Dec-21 Tue	4.45	4.5	###	4.47			###	###	###
2010-Dec-20 Mon	###	4.45	###	###			79.2	79.2	0.0
2010-Dec-17 Fri	4.43	4.5	###	###			###	###	0.0
2010-Dec-16 Thu	4.48	4.55	4.42	4.45			###	###	0.3
2010-Dec-15 Wed	###	###	4.41	4.5			###	###	###
2010-Dec-14 Tue	4.88	4.88	4.58	###			###	###	0.0
2010-Dec-13 Mon	4.75	4.87	4.43	4.86			86.6	86.6	0.3
2010-Dec-10 Fri	###	###	4.58	###			1.8	1.8	0.0
2010-Dec-09 Thu	###	5	###	5			###	###	0.4
2010-Dec-08 Wed	4.4	4.45	###	###	1,517,322	3,376,041	###	###	0.0
2010-Dec-07 Tue	###	###	###	###	0				0.0
2010-Dec-06 Mon	###	###	###	###	0				0.0
2010-Dec-03 Fri	###	###	###	###	90,355	0	###	###	0.0
2010-Dec-02 Thu	3.46	3.48	###	###	175,181	###	18.8	18.8	0.0
2010-Dec-01 Wed	3.45	3.51	3.4	3.41	291,723	###	###	###	###
2010-Nov-30 Tue	3.52	3.59	3.42	3.46	1,281,375	###	25.6	25.6	0.2
2010-Nov-29 Mon	3.25	###	3.25	###	263,058	###	###	###	0.0
2010-Nov-26 Fri	3.27	3.27	###	###	365,288	597,245	###	###	0.0
2010-Nov-25 Thu	###	3.25	###	3.21			83.4	83.4	###
2010-Nov-24 Wed	###	###	3	###	199,056	298,584	###	###	0.0
2010-Nov-23 Tue	###	3.24	###	###	243,725	###	88.9	88.9	0.0
2010-Nov-22 Mon	###	3.23	###	###	286,587	###	96.7	96.7	0.0
2010-Nov-19 Fri	###	###	###	###			73.7	73.7	0.0
2010-Nov-18 Thu	###	###	###	###			###	###	0.0
2010-Nov-17 Wed	3	3	###	###			###	###	0.0
2010-Nov-16 Tue	###	###	###	###	162,020	0	85.2	85.2	0.0
2010-Nov-15 Mon	2.88	###	2.82	2.87			34.6	34.6	###
2010-Nov-12 Fri	2.81	###	2.81	###			90.5	90.5	0.0
2010-Nov-11 Thu	2.75	2.8	2.72	2.8			###	###	0.2
2010-Nov-10 Wed	2.7	2.81	2.7	2.75	273,157	752,547	###	###	###
2010-Nov-09 Tue	2.78	2.78	###	2.73	119,623	166,275	20.8	20.8	###
2010-Nov-08 Mon	2.75	2.82	2.7	2.7			###	###	0.2
2010-Nov-05 Fri	2.75	2.78	2.7	2.75			65.9	65.9	###
2010-Nov-04 Thu	2.76	2.88	2.73	2.74			28.2	28.2	0.2
2010-Nov-03 Wed	###	2.72	2.59	2.7	264,143	###	###	###	0.2
2010-Nov-02 Tue	###	2.72	###	2.72	159,229	216,551	###	###	0.2
2010-Nov-01 Mon	2.54	###	2.52	###	217,774	###	###	###	0.0
2010-Oct-29 Fri	2.58	2.58	2.5	2.54	24,772	62,920	###	###	###
2010-Oct-28 Thu	2.54	2.54	2.5	2.5			###	###	0.2
2010-Oct-27 Wed	###	2.55	###	2.54	315,471	402,225	96.0	96.0	###
2010-Oct-26 Tue	2.41	2.45	###	###			25.9	25.9	0.0
2010-Oct-25 Mon	###	2.4	###	###			###	###	0.0
2010-Oct-22 Fri	###	###	2.29	###	168,972	193,472	###	###	0.0
2010-Oct-21 Thu	###	2.42	###	###	148,621	###	20.9	20.9	0.0
2010-Oct-20 Wed	2.4	2.4	###	###			13.8	13.8	0.0
2010-Oct-19 Tue	2.5	2.51	2.4	2.45	286,881	###	###	###	0.2
2010-Oct-18 Mon	2.55	2.55	2.52	2.54			39.5	39.5	###
2010-Oct-15 Fri	2.55	2.59	2.53	2.54			29.1	29.1	###
2010-Oct-14 Thu	2.55	2.58	2.55	2.55			###	###	0.2
2010-Oct-13 Wed	2.4	2.59	2.4	2.52			92.3	92.3	###
2010-Oct-12 Tue	2.54	2.54	2.42	2.42	68,425	###	11.1	11.1	0.2
2010-Oct-11 Mon	###	###	2.46	2.54	150,059	184,572	###	###	###
2010-Oct-08 Fri	###	###	2.57	###			63.0	63.0	0.0
2010-Oct-07 Thu	2.56	###	2.55	###			79.9	79.9	0.0
2010-Oct-06 Wed	2.53	2.55	2.48	2.53			###	###	###
2010-Oct-05 Tue	2.42	2.43	###	2.43			71.1	71.1	###
2010-Oct-04 Mon	2.56	2.56	2.43	2.45			8.2	8.2	0.2
2010-Oct-01 Fri	###	###	2.49	2.55			###	###	0.2
2010-Sep-30 Thu	2.55	2.57	2.45	2.57			###	###	###
2010-Sep-29 Wed	2.55	2.57	2.53	2.55	52,155	###	74.4	74.4	0.2
2010-Sep-28 Tue	2.58	###	2.55	2.55			###	###	0.2
2010-Sep-27 Mon	2.75	2.76	2.52	2.54			###	###	###
2010-Sep-24 Fri	2.56	2.75	2.53	2.7	300,522	793,378	94.4	94.4	0.2
2010-Sep-23 Thu	2.54	2.57	2.52	2.55	257,889	656,327	71.1	71.1	0.2
2010-Sep-22 Wed	2.5	2.55	2.48	2.53			###	###	###
2010-Sep-21 Tue	2.44	###	2.43	2.54			###	###	###
2010-Sep-20 Mon	2.48	2.5	2.4	2.45	316,524	775,483	22.3	22.3	0.2
2010-Sep-17 Fri	2.28	2.46	2.27	2.45	545,440	###	95.4	95.4	0.2
2010-Sep-16 Thu	2.29	###	2.26	2.29			77.7	77.7	###
2010-Sep-15 Wed	###	###	2.29	###	337,573	386,521	18.8	18.8	0.0
2010-Sep-14 Tue	2.26	###	2.24	2.29			78.1	78.1	###
2010-Sep-13 Mon	###	###	2.28	2.28	1,273,024	1,451,247	13.5	13.5	0.2
2010-Sep-10 Fri	###	2.48	2.25	2.28	686,043	###	25.3	25.3	0.2
2010-Sep-09 Thu	###	###	###	###	68,788	0	15.8	15.8	0.0
2010-Sep-08 Wed	###	###	###	###	169,828	0	###	###	0.0
2010-Sep-07 Tue	###	###	###	###			95.2	95.2	0.0
2010-Sep-06 Mon	###	2	###	###	420,981	420,981	###	###	0.0
2010-Sep-03 Fri	1.89	###	1.89	###			###	###	0.0
2010-Sep-02 Thu	1.87	###	1.8	1.87	270,920	243,828	71.8	71.8	###
2010-Sep-01 Wed	1.85	1.875	1.84	1.85			59.3	59.3	0.1
2010-Aug-31 Tue	1.89	1.89	1.83	1.83	19,222	35,752	12.1	12.1	###
2010-Aug-30 Mon	###	###	1.885	1.89	18,688	###	25.4	25.4	###
2010-Aug-27 Fri	###	###	1.89	1.89	6,052	###	###	###	###
2010-Aug-26 Thu	1.88	###	1.88	###			###	###	0.0
2010-Aug-25 Wed	###	1.89	1.82	1.88	69,287	128,527	81.4	81.4	0.1
2010-Aug-24 Tue	###	###	1.86	###			77.1	77.1	0.0
2010-Aug-23 Mon	###	###	###	###	9,472	0	21.7	21.7	0.0
2010-Aug-20 Fri	###	###	###	1.945	223,151	0	75.8	75.8	0.1
2010-Aug-19 Thu	###	###	1.945	###	315,553	306,875	###	###	0.0
2010-Aug-18 Wed	###	###	1.925	###	321,573	###	23.1	23.1	0.0
2010-Aug-17 Tue	###	1.975	###	###	232,354	229,449	71.9	71.9	0.0
2010-Aug-16 Mon	1.925	###	###	###			###	###	0.0
2010-Aug-13 Fri	###	###	1.875	###	48,077	45,072	###	###	0.0
2010-Aug-12 Thu	###	###	###	1.945			73.9	73.9	0.1
2010-Aug-11 Wed	###	###	###	###			85.8	85.8	0.0
2010-Aug-10 Tue	###	###	###	###			###	###	0.0
2010-Aug-09 Mon	1.985	1.985	1.945	###			16.4	16.4	0.0
2010-Aug-06 Fri	###	###	###	###	91,447	0	78.6	78.6	0.0
2010-Aug-05 Thu	###	###	###	###	221,221	0	65.2	65.2	0.0
2010-Aug-04 Wed	###	###	1.88	###	400,352	###	###	###	0.0
2010-Aug-03 Tue	###	###	1.84	###			###	###	0.0
2010-Aug-02 Mon	###	1.925	###	###			21.9	21.9	0.0
2010-Jul-30 Fri	1.89	###	1.81	###	101,041	91,442	85.1	85.1	0.0
2010-Jul-29 Thu	###	###	1.85	###			###	###	0.0
2010-Jul-28 Wed	1.88	###	1.855	1.88			66.0	66.0	0.1
2010-Jul-27 Tue	1.83	1.885	1.83	1.86			###	###	0.1
2010-Jul-26 Mon	1.88	1.885	###	1.83	82,959	78,188	###	###	###
2010-Jul-23 Fri	1.85	1.85	1.83	###	75,750	139,380	###	###	0.0
2010-Jul-22 Thu	###	###	1.84	1.84	104,941	96,545	###	###	###
2010-Jul-21 Wed	1.82	###	###	###			###	###	0.0
2010-Jul-20 Tue	1.76	1.78	1.745	1.76			###	###	0.1
2010-Jul-19 Mon	1.73	###	1.72	1.72	27,474	23,627	30.3	30.3	0.1
2010-Jul-16 Fri	###	###	1.73	1.73	15,789	13,657	32.2	32.2	###
2010-Jul-15 Thu	1.75	1.755	1.73	1.73	66,844	116,475	###	###	###
2010-Jul-14 Wed	1.75	1.775	1.74	1.74			23.6	23.6	0.1
2010-Jul-13 Tue	1.76	###	1.74	1.75	190,872	166,058	31.7	31.7	0.1
2010-Jul-12 Mon	1.8	1.825	1.74	1.74	104,286	185,889	9.3	9.3	0.1
2010-Jul-09 Fri	1.8	###	1.77	1.77	65,956	58,371	###	###	###
2010-Jul-08 Thu	1.8	###	1.725	1.8			70.4	70.4	0.1
2010-Jul-07 Wed	1.82	1.82	1.72	1.8	82,524	###	28.9	28.9	0.1
2010-Jul-06 Tue	1.82	1.845	1.78	1.8			19.9	19.9	0.1
2010-Jul-05 Mon	1.83	1.83	1.76	1.82			###	###	###
2010-Jul-02 Fri	1.84	1.84	1.82	1.83			###	###	###
2010-Jul-01 Thu	1.83	1.86	1.83	1.85			###	###	0.1
2010-Jun-30 Wed	1.83	1.85	1.78	1.85			###	###	0.1
2010-Jun-29 Tue	1.85	###	###	1.85	61,226	0	###	###	0.1
2010-Jun-28 Mon	1.89	###	1.87	###			###	###	0.0
2010-Jun-25 Fri	1.83	###	1.81	###	63,979	###	91.1	91.1	0.0
2010-Jun-24 Thu	1.875	###	###	###			###	###	0.0
2010-Jun-23 Wed	1.855	1.875	###	1.875			###	###	###
2010-Jun-22 Tue	###	###	1.875	1.885	14,178	###	36.0	36.0	0.1
2010-Jun-21 Mon	1.925	1.925	1.885	1.925	11,349	###	66.8	66.8	0.1
2010-Jun-18 Fri	###	###	###	###	33,756	0	73.2	73.2	0.0
2010-Jun-17 Thu	###	###	###	###			74.4	74.4	0.0
2010-Jun-16 Wed	1.88	1.89	1.875	1.89	139,547	###	###	###	###
2010-Jun-15 Tue	1.87	1.88	1.84	1.86			###	###	0.1
2010-Jun-11 Fri	###	###	1.825	1.87	84,324	76,945	83.8	83.8	###
2010-Jun-10 Thu	1.825	1.825	###	1.82	358,372	###	###	###	###
2010-Jun-09 Wed	1.83	1.83	###	###	72,959	66,757	###	###	0.0
2010-Jun-08 Tue	1.8	###	1.8	1.825			74.3	74.3	###
2010-Jun-07 Mon	1.845	1.85	1.77	1.8	1,131,127	###	###	###	0.1
2010-Jun-04 Fri	1.84	1.885	1.79	1.8	3,161,971	5,810,121	16.6	16.6	0.1
2010-Jun-03 Thu	1.885	1.885	1.86	1.86			20.0	20.0	0.1
2010-Jun-02 Wed	###	###	1.85	###	13,873	###	39.5	39.5	0.0
2010-Jun-01 Tue	###	###	###	1.89	38,386	0	###	###	###
2010-May-31 Mon	###	###	1.88	###			14.5	14.5	0.0
2010-May-28 Fri	###	###	###	###	84,286	0	65.1	65.1	0.0
2010-May-27 Thu	###	###	1.89	###	316,224	###	###	###	0.0
2010-May-26 Wed	###	###	1.845	###	91,988	84,858	###	###	0.0
2010-May-25 Tue	###	1.975	1.87	###			###	###	0.0
2010-May-24 Mon	###	###	1.84	###			62.1	62.1	0.0
2010-May-21 Fri	###	###	1.71	###	405,274	###	###	###	0.0
2010-May-20 Thu	###	###	###	###	188,982	0	###	###	0.0
2010-May-19 Wed	###	###	1.85	2			###	###	0.1
2010-May-18 Tue	2	###	###	###	64,842	0	86.2	86.2	0.0
2010-May-17 Mon	###	###	###	2	293,742	0	###	###	0.1
2010-May-14 Fri	2	###	###	###			###	###	0.0
2010-May-13 Thu	2	2	###	2			###	###	0.1
2010-May-12 Wed	###	###	1.86	###	325,053	###	###	###	0.0
2010-May-11 Tue	###	###	###	###	0				0.0
2010-May-10 Mon	###	###	###	###	0				0.0
2010-May-07 Fri	###	###	###	###	0				0.0
2010-May-06 Thu	###	###	###	###	0				0.0
2010-May-05 Wed	###	###	###	###	0				0.0
2010-May-04 Tue	###	###	###	###	0				0.0
2010-May-03 Mon	###	###	###	###	0				0.0
2010-Apr-30 Fri	1.945	###	1.81	###			###	###	0.0
2010-Apr-29 Thu	###	2	###	###	91,073	91,073	20.4	20.4	0.0
2010-Apr-28 Wed	2	###	###	2			69.0	69.0	0.1
2010-Apr-27 Tue	###	###	###	###	90,183	0	26.8	26.8	0.0
2010-Apr-23 Fri	###	###	###	###	319,858	0	###	###	0.0
2010-Apr-22 Thu	###	###	###	###	101,142	0	###	###	0.0
2010-Apr-21 Wed	###	###	###	###	109,146	0	###	###	0.0
2010-Apr-20 Tue	###	###	###	###			30.1	30.1	0.0
2010-Apr-19 Mon	###	###	###	###			###	###	0.0
2010-Apr-16 Fri	###	###	###	###			21.1	21.1	0.0
2010-Apr-15 Thu	###	###	###	###	119,370	0	74.3	74.3	0.0
2010-Apr-14 Wed	###	###	###	###			67.2	67.2	0.0
2010-Apr-13 Tue	###	###	###	###			41.9	41.9	0.0
2010-Apr-12 Mon	###	###	###	###	780,778	0	30.7	30.7	0.0
2010-Apr-09 Fri	###	###	###	###			###	###	0.0
2010-Apr-08 Thu	###	###	###	###	219,629	0	69.0	69.0	0.0
2010-Apr-07 Wed	###	###	###	###	271,756	0	75.3	75.3	0.0
2010-Apr-06 Tue	###	###	###	###	71,257	0	###	###	0.0
2010-Apr-01 Thu	###	###	###	###			63.3	63.3	0.0
2010-Mar-31 Wed	###	###	###	###	26,878	0	###	###	0.0
2010-Mar-30 Tue	###	###	###	###	24,483	0	###	###	0.0
2010-Mar-29 Mon	###	###	###	###	37,152	0	###	###	0.0
2010-Mar-26 Fri	###	###	###	###	37,940	0	###	###	0.0
2010-Mar-25 Thu	###	2.2	###	###	163,553	###	###	###	0.0
2010-Mar-24 Wed	###	###	###	###	717,087	0	25.2	25.2	0.0
2010-Mar-23 Tue	###	###	###	###	612,941	0	###	###	0.0
2010-Mar-22 Mon	###	###	###	###	955,026	0	74.6	74.6	0.0
2010-Mar-19 Fri	###	###	###	###			###	###	0.0
2010-Mar-18 Thu	###	###	###	###			###	###	0.0
2010-Mar-17 Wed	###	2	###	###	1,022,244	1,022,244	###	###	0.0
2010-Mar-16 Tue	###	###	1.87	###	35,771	33,445	73.3	73.3	0.0
2010-Mar-15 Mon	1.925	###	###	###			77.7	77.7	0.0
2010-Mar-12 Fri	###	###	###	1.925			78.9	78.9	0.1
2010-Mar-11 Thu	###	###	###	###			###	###	0.0
2010-Mar-10 Wed	###	###	1.945	###	53,879	###	###	###	0.0
2010-Mar-09 Tue	###	###	1.945	###	42,147	40,987	###	###	0.0
2010-Mar-08 Mon	1.925	1.955	1.925	1.955	26,150	###	81.5	81.5	###
2010-Mar-05 Fri	###	###	###	###			18.1	18.1	0.0
2010-Mar-04 Thu	###	###	###	1.945	80,578	0	23.9	23.9	0.1
2010-Mar-03 Wed	###	2	###	###	211,829	211,829	28.5	28.5	0.0
2010-Mar-02 Tue	1.89	###	1.83	1.85			19.6	19.6	0.1
2010-Mar-01 Mon	1.85	1.86	1.84	1.85			###	###	0.1
2010-Feb-26 Fri	1.86	1.86	1.82	1.85	151,551	278,853	###	###	0.1
2010-Feb-25 Thu	1.82	1.85	###	1.83	193,243	178,749	###	###	###
2010-Feb-24 Wed	1.78	1.78	1.75	1.75	42,084	74,278	###	###	0.1
2010-Feb-23 Tue	1.785	1.82	1.78	1.82			84.4	84.4	###
2010-Feb-22 Mon	1.82	1.82	1.785	1.82			###	###	###
2010-Feb-19 Fri	1.83	1.85	1.82	1.82	22,146	###	38.0	38.0	###
2010-Feb-18 Thu	1.75	1.85	1.75	1.825			###	###	###
2010-Feb-17 Wed	1.78	1.79	1.75	1.75	43,046	###	20.3	20.3	0.1
2010-Feb-16 Tue	1.79	1.79	1.745	1.745			15.6	15.6	0.1
2010-Feb-15 Mon	1.8	1.86	1.75	1.79			34.5	34.5	0.1
2010-Feb-12 Fri	1.88	1.88	1.77	1.77	41,259	###	4.4	4.4	###
2010-Feb-11 Thu	1.89	###	1.85	1.85	245,358	226,956	12.5	12.5	0.1
2010-Feb-10 Wed	1.785	1.89	1.785	1.88			###	###	0.1
2010-Feb-09 Tue	1.74	1.75	1.72	1.75	39,550	###	###	###	0.1
2010-Feb-08 Mon	1.74	1.79	1.72	1.75			###	###	0.1
2010-Feb-05 Fri	###	###	###	1.745	343,123	0	###	###	0.1
2010-Feb-04 Thu	1.89	1.89	1.84	1.84	30,024	###	###	###	###
2010-Feb-03 Wed	1.86	###	1.86	1.87			###	###	###
2010-Feb-02 Tue	###	###	1.85	1.855	191,147	###	###	###	0.1
2010-Feb-01 Mon	###	###	###	###			###	###	0.0
2010-Jan-29 Fri	###	###	###	###			###	###	0.0
2010-Jan-28 Thu	###	###	###	###			25.1	25.1	0.0
2010-Jan-27 Wed	###	###	###	###	345,657	0	88.3	88.3	0.0
2010-Jan-25 Mon	###	###	1.945	###			90.2	90.2	0.0
2010-Jan-22 Fri	###	###	###	###	228,722	0	###	###	0.0
2010-Jan-21 Thu	###	###	###	###			###	###	0.0
2010-Jan-20 Wed	###	###	###	###	415,957	0	###	###	0.0
2010-Jan-19 Tue	###	###	###	###			86.4	86.4	0.0
2010-Jan-18 Mon	2.22	2.26	###	###	340,041	384,246	###	###	0.0
2010-Jan-15 Fri	###	2.25	###	###	373,888	420,624	###	###	0.0
2010-Jan-14 Thu	###	###	###	2			###	###	0.1
2010-Jan-13 Wed	###	###	1.88	###	257,545	###	94.2	94.2	0.0
2010-Jan-12 Tue	###	###	1.8	###	350,651	315,585	###	###	0.0
2010-Jan-11 Mon	1.78	###	1.78	###			96.5	96.5	0.0
2010-Jan-08 Fri	1.725	1.79	###	1.76	337,223	###	82.0	82.0	0.1
2010-Jan-07 Thu	1.55	###	1.53	###			###	###	0.0
2010-Jan-06 Wed	1.54	1.55	1.52	1.54	80,141	###	65.6	65.6	###
2010-Jan-05 Tue	1.45	1.55	1.44	###	423,087	###	91.3	91.3	0.0
2010-Jan-04 Mon	###	1.385	###	1.385	21,772	15,077	74.2	74.2	0.1
2009-Dec-31 Thu	1.385	1.385	###	###			12.3	12.3	0.0
2009-Dec-30 Wed	###	###	###	###	42,427	0	###	###	0.0
2009-Dec-29 Tue	1.4	1.4	###	###			###	###	0.0
2009-Dec-24 Thu	1.4	1.4	1.4	1.4			64.4	64.4	###
2009-Dec-23 Wed	###	1.4	###	###	236,442	###	71.5	71.5	0.0
2009-Dec-22 Tue	###	###	###	###	12,342	0	67.9	67.9	0.0
2009-Dec-21 Mon	###	###	###	###			15.4	15.4	0.0
2009-Dec-18 Fri	1.4	1.43	###	###			###	###	0.0
2009-Dec-17 Thu	###	1.4	###	1.4			90.9	90.9	###
2009-Dec-16 Wed	1.25	###	1.25	###			###	###	0.0
2009-Dec-15 Tue	1.25	1.275	1.245	1.25	15,489	###	68.7	68.7	###
2009-Dec-14 Mon	###	###	1.21	1.25			12.2	12.2	###
2009-Dec-11 Fri	1.29	###	1.26	###			73.6	73.6	0.0
2009-Dec-10 Thu	###	###	1.27	###			###	###	0.0
2009-Dec-09 Wed	###	###	###	###			76.5	76.5	0.0
2009-Dec-08 Tue	1.4	1.4	###	1.4	299,489	209,642	###	###	###
2009-Dec-07 Mon	1.41	1.42	###	1.4	118,141	83,880	42.0	42.0	###
2009-Dec-04 Fri	1.43	1.44	###	1.43			73.1	73.1	0.1
2009-Dec-03 Thu	1.425	1.44	1.41	1.425			###	###	###
2009-Dec-02 Wed	1.45	1.49	1.41	1.41			###	###	###
2009-Dec-01 Tue	###	###	1.44	1.44	117,857	84,857	21.9	21.9	0.1
2009-Nov-30 Mon	1.445	1.48	1.43	1.45			62.9	62.9	###
2009-Nov-27 Fri	1.45	1.46	###	1.43			36.9	36.9	0.1
2009-Nov-26 Thu	1.45	1.49	1.42	1.475	101,973	148,370	###	###	0.1
2009-Nov-25 Wed	1.41	1.45	1.375	1.45			88.2	88.2	###
2009-Nov-24 Tue	1.46	1.46	1.4	1.4	83,182	118,950	11.9	11.9	###
2009-Nov-23 Mon	1.44	1.5	1.43	1.45	185,377	271,577	71.2	71.2	###
2009-Nov-20 Fri	1.4	1.44	1.4	1.44			###	###	0.1
2009-Nov-19 Thu	###	1.43	###	###			22.5	22.5	0.0
2009-Nov-18 Wed	1.46	1.49	1.4	1.42			16.3	16.3	###
2009-Nov-17 Tue	###	###	###	###	353,752	0	###	###	0.0
2009-Nov-16 Mon	1.24	###	1.22	1.28			###	###	###
2009-Nov-13 Fri	1.2	1.24	###	1.24			87.6	87.6	0.1
2009-Nov-12 Thu	1.2	1.23	1.185	1.2	52,083	###	74.2	74.2	0.1
2009-Nov-11 Wed	1.21	###	###	1.2			###	###	0.1
2009-Nov-10 Tue	###	1.23	###	1.21	73,559	###	92.9	92.9	###
2009-Nov-09 Mon	1.225	1.225	1.125	###	71,027	83,456	###	###	0.0
2009-Nov-06 Fri	1.25	###	###	1.2			8.2	8.2	0.1
2009-Nov-05 Thu	###	1.22	###	###			###	###	0.0
2009-Nov-04 Wed	###	###	###	###			###	###	0.0
2009-Nov-03 Tue	###	###	1.075	1.075	70,158	###	###	###	###
2009-Nov-02 Mon	###	###	###	###	93,181	0	###	###	0.0
2009-Oct-30 Fri	###	###	###	###			81.4	81.4	0.0
2009-Oct-29 Thu	###	###	1.025	###	32,255	###	###	###	0.0
2009-Oct-28 Wed	###	###	###	###			41.7	41.7	0.0
2009-Oct-27 Tue	###	###	###	###	21,329	0	###	###	0.0
2009-Oct-26 Mon	###	###	###	###	9,650	0	###	###	0.0
2009-Oct-23 Fri	###	###	1.045	###	42,325	###	15.6	15.6	0.0
2009-Oct-22 Thu	###	###	###	1.055			20.7	20.7	0.1
2009-Oct-21 Wed	###	###	###	1.075	56,642	0	###	###	###
2009-Oct-20 Tue	###	###	###	###			###	###	0.0
2009-Oct-19 Mon	###	###	###	###			###	###	0.0
2009-Oct-16 Fri	###	###	###	###			###	###	0.0
2009-Oct-15 Thu	###	1.055	###	###			82.1	82.1	0.0
2009-Oct-14 Wed	###	###	###	###			62.8	62.8	0.0
2009-Oct-13 Tue	1.025	###	###	###	24,626	0	###	###	0.0
2009-Oct-12 Mon	1.025	1.045	###	1.045	42,521	###	82.6	82.6	0.1
2009-Oct-09 Fri	###	1.025	###	1.025	23,444	###	77.8	77.8	###
2009-Oct-08 Thu	1.025	1.025	###	###	26,881	13,776	20.7	20.7	0.0
2009-Oct-07 Wed	1.025	###	###	1.025			64.1	64.1	###
2009-Oct-06 Tue	1.025	1.045	###	###			###	###	0.0
2009-Oct-05 Mon	###	###	1.025	1.025	6,529	3,346	25.5	25.5	###
2009-Oct-02 Fri	###	1.045	###	1.045	37,270	19,473	74.2	74.2	0.1
2009-Oct-01 Thu	###	###	###	###			###	###	0.0
2009-Sep-30 Wed	###	###	###	###	9,670	0	22.7	22.7	0.0
2009-Sep-29 Tue	###	###	###	###			###	###	0.0
2009-Sep-28 Mon	###	###	###	1.045	30,245	0	78.6	78.6	0.1
2009-Sep-25 Fri	1.075	1.075	###	###			6.0	6.0	0.0
2009-Sep-24 Thu	###	###	###	###	67,721	0	85.4	85.4	0.0
2009-Sep-23 Wed	###	###	1.055	1.055	54,851	###	17.5	17.5	0.1
2009-Sep-22 Tue	###	###	###	###	42,881	0	###	###	0.0
2009-Sep-21 Mon	###	###	###	###			84.2	84.2	0.0
2009-Sep-18 Fri	###	###	###	###			80.4	80.4	0.0
2009-Sep-17 Thu	###	###	###	###	346,157	0	###	###	0.0
2009-Sep-16 Wed	###	###	###	###			75.2	75.2	0.0
2009-Sep-15 Tue	###	###	###	###	66,727	0	###	###	0.0
2009-Sep-14 Mon	1.075	###	###	###	70,851	0	26.6	26.6	0.0
2009-Sep-11 Fri	###	###	###	1.085			###	###	0.1
2009-Sep-10 Thu	###	###	###	###			###	###	0.0
2009-Sep-09 Wed	###	###	###	###	70,472	0	71.1	71.1	0.0
2009-Sep-08 Tue	###	###	1	###	105,887	52,943	###	###	0.0
2009-Sep-07 Mon	1	###	1	###			85.0	85.0	0.0
2009-Sep-04 Fri	###	###	###	###	49,279	0	5.9	5.9	0.0
2009-Sep-03 Thu	###	###	###	###			74.6	74.6	0.0
2009-Sep-02 Wed	###	0.985	0.955	###	329,452	###	###	###	0.0
2009-Sep-01 Tue	###	###	###	###			###	###	0.0
2009-Aug-31 Mon	###	###	###	###	334,329	0	###	###	0.0
2009-Aug-28 Fri	###	###	###	###			15.5	15.5	0.0
2009-Aug-27 Thu	###	###	###	1	136,682	0	13.0	13.0	###
2009-Aug-26 Wed	###	###	###	###			61.8	61.8	0.0
2009-Aug-25 Tue	###	###	###	###			79.0	79.0	0.0
2009-Aug-24 Mon	1.025	###	###	###			80.9	80.9	0.0
2009-Aug-21 Fri	###	###	###	###	420,325	0	1.9	1.9	0.0
2009-Aug-20 Thu	###	1.185	###	###	237,829	###	35.9	35.9	0.0
2009-Aug-19 Wed	1.23	1.23	###	###	925,659	569,280	7.0	7.0	0.0
2009-Aug-18 Tue	###	###	###	###	0				0.0
2009-Aug-17 Mon	1.2	1.22	###	###	18,872	###	37.1	37.1	0.0
2009-Aug-14 Fri	1.22	1.23	###	###	124,483	76,557	10.9	10.9	0.0
2009-Aug-13 Thu	###	1.21	###	1.175			61.2	61.2	###
2009-Aug-12 Wed	1.2	1.21	###	1.2			67.4	67.4	0.1
2009-Aug-11 Tue	1.23	1.24	###	###	64,225	###	18.6	18.6	0.0
2009-Aug-10 Mon	1.24	1.24	###	1.23	88,152	54,654	###	###	0.1
2009-Aug-07 Fri	###	###	1.2	###			7.2	7.2	0.0
2009-Aug-06 Thu	1.225	1.25	1.22	1.245	36,624	###	76.0	76.0	0.1
2009-Aug-05 Wed	1.255	1.27	###	1.185	82,652	52,484	###	###	0.1
2009-Aug-04 Tue	1.25	1.25	1.175	1.2	75,645	###	###	###	0.1
2009-Aug-03 Mon	###	1.25	###	1.24			94.7	94.7	0.1
2009-Jul-31 Fri	###	###	###	###			65.1	65.1	0.0
2009-Jul-30 Thu	###	1.155	1.045	###	175,876	###	###	###	0.0
2009-Jul-29 Wed	1	###	###	###			###	###	0.0
2009-Jul-28 Tue	###	###	###	###			3.8	3.8	0.0
2009-Jul-27 Mon	###	###	###	###	115,054	0	###	###	0.0
2009-Jul-24 Fri	###	###	###	###			###	###	0.0
2009-Jul-23 Thu	###	###	###	1	453,445	0	###	###	###
2009-Jul-22 Wed	0.88	###	0.88	###			###	###	0.0
2009-Jul-21 Tue	0.83	0.88	0.83	###	133,552	114,186	###	###	0.0
2009-Jul-20 Mon	0.82	0.825	###	0.825			###	###	0.1
2009-Jul-17 Fri	0.8	0.825	0.8	0.825			###	###	0.1
2009-Jul-16 Thu	###	###	0.8	0.8	30,551	12,220	21.5	21.5	0.1
2009-Jul-15 Wed	0.82	0.82	0.8	###			14.2	14.2	0.0
2009-Jul-14 Tue	###	###	###	###			17.7	17.7	0.0
2009-Jul-13 Mon	0.8	0.82	0.8	###	423,876	###	84.1	84.1	0.0
2009-Jul-10 Fri	0.8	0.8	0.8	0.8			67.1	67.1	0.1
2009-Jul-09 Thu	0.8	0.8	0.8	0.8	34,386	###	66.8	66.8	0.1
2009-Jul-08 Wed	0.8	0.8	0.8	0.8			###	###	0.1
2009-Jul-07 Tue	0.8	0.8	0.8	0.8	0				0.1
2009-Jul-06 Mon	0.8	0.8	0.8	0.8			###	###	0.1
2009-Jul-03 Fri	0.8	0.8	0.79	0.79			###	###	###
2009-Jul-02 Thu	0.8	0.8	0.78	0.78	93,177	###	17.5	17.5	0.1
2009-Jul-01 Wed	0.83	0.83	0.79	0.79	1,088,322	881,540	5.7	5.7	###
2009-Jun-30 Tue	0.83	0.83	0.8	0.83			70.2	70.2	###
2009-Jun-29 Mon	0.8	0.83	0.775	0.83	1,447,250	###	###	###	###
2009-Jun-26 Fri	0.825	0.83	0.785	0.785	222,351	179,548	10.2	10.2	###
2009-Jun-25 Thu	0.825	0.825	###	0.77			7.7	7.7	0.1
2009-Jun-24 Wed	0.775	0.83	0.77	0.77	29,584	###	28.7	28.7	0.1
2009-Jun-23 Tue	0.8	0.8	0.8	0.8			80.6	80.6	0.1
2009-Jun-22 Mon	0.82	0.82	0.82	0.82			###	###	0.1
2009-Jun-19 Fri	0.84	0.84	0.83	0.83			###	###	###
2009-Jun-18 Thu	0.84	0.84	0.83	0.84	35,623	29,745	75.4	75.4	###
2009-Jun-17 Wed	0.83	0.84	0.83	0.83	66,450	55,485	76.4	76.4	###
2009-Jun-16 Tue	0.83	0.83	0.82	0.83			###	###	###
2009-Jun-15 Mon	0.825	0.84	0.825	0.83			###	###	###
2009-Jun-12 Fri	###	###	0.83	0.83	139,676	###	###	###	###
2009-Jun-11 Thu	0.84	0.84	###	###			###	###	0.0
2009-Jun-10 Wed	0.825	0.84	0.825	0.84	37,740	###	###	###	###
2009-Jun-09 Tue	0.83	0.845	0.83	0.845			84.0	84.0	###
2009-Jun-05 Fri	0.83	0.83	0.83	0.83	651	540	69.9	69.9	###
2009-Jun-04 Thu	0.785	0.81	0.76	0.76	344,776	270,649	###	###	0.1
2009-Jun-03 Wed	0.77	0.83	0.77	0.81			###	###	0.1
2009-Jun-02 Tue	0.74	0.74	0.74	0.74			66.2	66.2	0.1
2009-Jun-01 Mon	0.73	0.75	0.73	0.745			73.5	73.5	###
2009-May-29 Fri	0.725	0.74	0.725	0.725	24,382	17,859	###	###	###
2009-May-28 Thu	0.75	0.75	0.73	0.73			###	###	0.1
2009-May-27 Wed	0.75	0.75	0.73	0.73	28,421	###	17.9	17.9	0.1
2009-May-26 Tue	0.76	0.76	0.745	0.76	32,221	24,246	70.3	70.3	0.1
2009-May-25 Mon	0.785	0.785	0.76	0.76	13,142	10,152	###	###	0.1
2009-May-22 Fri	0.76	0.785	0.76	0.785	6,650	###	86.8	86.8	###
2009-May-21 Thu	0.745	0.745	0.745	0.745			70.4	70.4	###
2009-May-20 Wed	0.76	0.76	0.73	0.73	714,972	532,654	11.9	11.9	0.1
2009-May-19 Tue	0.77	0.77	0.75	0.76	97,123	###	###	###	0.1
2009-May-18 Mon	0.77	0.77	0.77	0.77			78.3	78.3	0.1
2009-May-15 Fri	0.8	0.8	0.76	0.77			###	###	0.1
2009-May-14 Thu	0.81	0.81	0.76	0.77			###	###	0.1
2009-May-13 Wed	0.77	0.825	0.77	0.77			70.4	70.4	0.1
2009-May-12 Tue	0.785	###	0.76	0.76			###	###	0.1
2009-May-11 Mon	###	###	0.785	0.785			###	###	###
2009-May-08 Fri	0.84	0.84	###	###			###	###	0.0
2009-May-07 Thu	0.82	0.82	0.82	0.82	39,928	32,740	###	###	0.1
2009-May-06 Wed	0.81	0.82	0.81	0.82			79.4	79.4	0.1
2009-May-05 Tue	0.8	0.81	0.8	0.81	48,158	###	###	###	0.1
2009-May-04 Mon	0.78	0.78	0.76	0.76			###	###	0.1
2009-May-01 Fri	0.78	0.785	0.775	0.78			###	###	0.1
2009-Apr-30 Thu	0.77	0.77	0.73	0.76	39,549	###	22.6	22.6	0.1
2009-Apr-29 Wed	0.77	###	0.77	###	12,848	4,946	83.5	83.5	0.0
2009-Apr-28 Tue	0.79	0.79	0.73	0.79			70.1	70.1	###
2009-Apr-27 Mon	0.77	0.79	0.76	0.77	34,152	###	###	###	0.1
2009-Apr-24 Fri	0.77	0.785	0.77	0.785			###	###	###
2009-Apr-23 Thu	###	###	0.76	0.76	4,224	###	27.6	27.6	0.1
2009-Apr-22 Wed	0.77	0.77	0.77	0.77			72.6	72.6	0.1
2009-Apr-21 Tue	###	###	0.79	0.79			25.1	25.1	###
2009-Apr-20 Mon	###	###	###	###	147,425	0	74.2	74.2	0.0
2009-Apr-17 Fri	###	###	###	###	0				0.0
2009-Apr-16 Thu	0.85	0.85	###	###			6.9	6.9	0.0
2009-Apr-15 Wed	0.85	0.85	0.84	0.85	9,873	8,342	65.2	65.2	###
2009-Apr-14 Tue	0.82	0.85	0.82	0.825	34,750	###	###	###	0.1
2009-Apr-09 Thu	0.76	0.85	0.76	0.8	60,981	49,089	###	###	0.1
2009-Apr-08 Wed	0.8	0.8	0.75	0.75			###	###	###
2009-Apr-07 Tue	0.8	0.8	0.8	0.8			77.1	77.1	0.1
2009-Apr-06 Mon	0.79	0.79	0.755	0.77			###	###	0.1
2009-Apr-03 Fri	0.81	0.81	0.755	0.755	62,650	49,023	6.5	6.5	###
2009-Apr-02 Thu	0.82	###	0.82	0.82			###	###	0.1
2009-Apr-01 Wed	0.85	0.85	###	###			12.1	12.1	0.0
2009-Mar-31 Tue	0.75	0.85	0.75	0.85			96.7	96.7	###
2009-Mar-30 Mon	0.8	0.8	0.8	0.8	1,780	1,424	###	###	0.1
2009-Mar-27 Fri	0.8	0.8	0.8	0.8	0				0.1
2009-Mar-26 Thu	0.8	0.8	0.8	0.8	0				0.1
2009-Mar-25 Wed	0.755	0.8	0.75	0.8			89.5	89.5	0.1
2009-Mar-24 Tue	0.755	0.755	0.755	0.755	3,758	###	72.3	72.3	###
2009-Mar-23 Mon	0.8	0.8	0.8	0.8			###	###	0.1
2009-Mar-20 Fri	###	0.8	0.76	0.76	135,425	###	15.5	15.5	0.1
2009-Mar-19 Thu	###	###	###	###	575	0	###	###	0.0
2009-Mar-18 Wed	0.73	###	0.73	###	43,177	15,759	###	###	0.0
2009-Mar-17 Tue	0.75	0.76	0.74	0.76			###	###	0.1
2009-Mar-16 Mon	0.74	0.74	0.74	0.74			64.2	64.2	0.1
2009-Mar-13 Fri	###	###	0.74	###			60.1	60.1	0.0
2009-Mar-12 Thu	###	###	###	###			###	###	0.0
2009-Mar-11 Wed	0.79	0.79	0.79	0.79			###	###	###
2009-Mar-10 Tue	0.76	###	0.76	###			###	###	0.0
2009-Mar-09 Mon	0.79	0.79	0.79	0.79			###	###	###
2009-Mar-06 Fri	###	###	0.76	0.79			30.7	30.7	###
2009-Mar-05 Thu	0.8	0.8	0.8	0.8			73.5	73.5	0.1
2009-Mar-04 Wed	0.78	0.8	0.78	0.8			###	###	0.1
2009-Mar-03 Tue	0.79	0.79	0.79	0.79			74.5	74.5	###
2009-Mar-02 Mon	0.79	0.8	0.79	0.79			###	###	###
2009-Feb-27 Fri	0.8	0.8	0.79	0.79	9,250	7,353	###	###	###
2009-Feb-26 Thu	0.78	0.8	0.78	0.79			###	###	###
2009-Feb-25 Wed	0.79	0.8	0.76	0.8			82.3	82.3	0.1
2009-Feb-24 Tue	0.79	0.79	0.79	0.79	0				###
2009-Feb-23 Mon	0.79	0.79	0.78	0.79			79.0	79.0	###
2009-Feb-20 Fri	0.78	0.78	0.78	0.78			78.4	78.4	0.1
2009-Feb-19 Thu	0.8	0.8	0.79	0.79			###	###	###
2009-Feb-18 Wed	###	###	###	###			###	###	0.0
2009-Feb-17 Tue	###	###	0.8	0.8			37.9	37.9	0.1
2009-Feb-16 Mon	0.78	###	0.78	###			###	###	0.0
2009-Feb-13 Fri	0.78	0.78	0.78	0.78			63.1	63.1	0.1
2009-Feb-12 Thu	0.785	0.785	0.785	0.785			67.1	67.1	###
2009-Feb-11 Wed	0.79	0.79	0.76	0.76			10.6	10.6	0.1
2009-Feb-10 Tue	0.76	0.79	0.76	0.79	19,885	###	90.2	90.2	###
2009-Feb-09 Mon	###	###	0.78	0.78			16.9	16.9	0.1
2009-Feb-06 Fri	###	###	0.79	0.79			###	###	###
2009-Feb-05 Thu	0.8	###	###	###			32.8	32.8	0.0
2009-Feb-04 Wed	0.78	0.78	0.78	0.78			###	###	0.1
2009-Feb-03 Tue	0.77	0.8	0.77	0.8	131,542	###	###	###	0.1
2009-Feb-02 Mon	0.78	0.78	0.78	0.78	650	###	72.2	72.2	0.1
2009-Jan-30 Fri	0.78	0.78	0.77	0.78			66.9	66.9	0.1
2009-Jan-29 Thu	0.8	0.8	0.8	0.8			###	###	0.1
2009-Jan-28 Wed	0.79	0.81	0.79	0.8			75.3	75.3	0.1
2009-Jan-27 Tue	0.82	0.82	0.79	0.8	22,427	18,053	###	###	0.1
2009-Jan-23 Fri	###	###	0.8	0.8			###	###	0.1
2009-Jan-22 Thu	0.81	0.81	0.81	0.81			76.2	76.2	0.1
2009-Jan-21 Wed	0.84	0.84	###	###	11,680	###	###	###	0.0
2009-Jan-20 Tue	0.87	0.87	0.86	0.86			39.3	39.3	###
2009-Jan-19 Mon	0.85	0.875	0.84	0.875			###	###	0.1
2009-Jan-16 Fri	0.875	0.875	0.81	0.81			###	###	0.1
2009-Jan-15 Thu	0.875	0.875	0.875	0.875			81.0	81.0	0.1
2009-Jan-14 Wed	0.88	###	0.875	###	20,250	8,859	###	###	0.0
2009-Jan-13 Tue	0.875	###	0.875	###			93.7	93.7	0.0
2009-Jan-12 Mon	0.89	###	0.89	###			79.4	79.4	0.0
2009-Jan-09 Fri	###	###	###	###			###	###	0.0
2009-Jan-08 Thu	###	###	0.87	###			95.5	95.5	0.0
2009-Jan-07 Wed	###	###	###	###	12,340	0	###	###	0.0
2009-Jan-06 Tue	###	###	0.945	0.945	5,320,079	###	###	###	0.1
2009-Jan-05 Mon	###	###	###	###			81.5	81.5	0.0
2009-Jan-02 Fri	1	1	1	1	0				###
2008-Dec-31 Wed	1	1	1	1	0				###
2008-Dec-30 Tue	1	1	1	1	0				###
2008-Dec-29 Mon	0.89	###	0.89	1	78,554	34,956	###	###	###
2008-Dec-24 Wed	0.85	###	0.85	###	49,373	20,983	90.4	90.4	0.0
2008-Dec-23 Tue	0.85	0.85	0.85	0.85	0				###
2008-Dec-22 Mon	0.79	0.85	0.79	0.85			###	###	###
2008-Dec-19 Fri	0.82	0.85	0.82	0.85			84.6	84.6	###
2008-Dec-18 Thu	0.75	0.76	0.71	0.76			73.5	73.5	0.1
2008-Dec-17 Wed	0.8	0.8	0.75	0.75			10.8	10.8	###
2008-Dec-16 Tue	0.8	0.8	0.8	0.8	21,389	###	76.7	76.7	0.1
2008-Dec-15 Mon	0.84	0.84	0.82	0.82	13,657	###	17.3	17.3	0.1
2008-Dec-12 Fri	0.81	0.83	0.8	0.83	33,840	27,579	###	###	###
2008-Dec-11 Thu	0.83	0.83	0.83	0.83	0				###
2008-Dec-10 Wed	0.83	0.83	0.83	0.83	7,146	###	66.9	66.9	###
2008-Dec-09 Tue	0.82	0.83	0.79	0.83			80.1	80.1	###
2008-Dec-08 Mon	0.79	0.79	0.79	0.79	0				###
2008-Dec-05 Fri	###	0.82	0.79	0.79	43,250	###	23.0	23.0	###
2008-Dec-04 Thu	###	###	###	###	0				0.0
2008-Dec-03 Wed	###	###	###	###			###	###	0.0
2008-Dec-02 Tue	0.875	0.875	###	###			15.7	15.7	0.0
2008-Dec-01 Mon	0.82	0.88	0.82	0.88	1,580	1,343	93.0	93.0	0.1
2008-Nov-28 Fri	0.85	0.88	0.85	0.88			80.3	80.3	0.1
2008-Nov-27 Thu	0.85	0.85	0.85	0.85			###	###	###
2008-Nov-26 Wed	0.81	0.81	###	###			###	###	0.0
2008-Nov-25 Tue	0.85	0.85	0.85	0.85	37,273	31,682	68.8	68.8	###
2008-Nov-24 Mon	0.85	0.85	0.85	0.85			###	###	###
2008-Nov-21 Fri	0.74	0.85	###	0.85			###	###	###
2008-Nov-20 Thu	0.85	0.85	0.8	0.8			22.4	22.4	0.1
2008-Nov-19 Wed	0.86	0.86	###	0.85	34,350	14,770	###	###	###
2008-Nov-18 Tue	###	###	0.88	0.88			9.9	9.9	0.1
2008-Nov-17 Mon	###	1	###	###			82.1	82.1	0.0
2008-Nov-14 Fri	###	###	###	###	21,024	0	###	###	0.0
2008-Nov-13 Thu	1	###	1	###			###	###	0.0
2008-Nov-12 Wed	###	###	###	###			88.6	88.6	0.0
2008-Nov-11 Tue	###	1.045	###	1			###	###	###
2008-Nov-10 Mon	###	###	1.085	1.085	123,583	67,043	38.3	38.3	0.1
2008-Nov-07 Fri	###	###	###	###			###	###	0.0
2008-Nov-06 Thu	###	###	1	###			###	###	0.0
2008-Nov-05 Wed	###	###	###	###			66.3	66.3	0.0
2008-Nov-04 Tue	###	1	###	1			###	###	###
2008-Nov-03 Mon	###	###	###	###			58.8	58.8	0.0
2008-Oct-31 Fri	###	###	###	###	3,620	0	63.1	63.1	0.0
2008-Oct-30 Thu	0.88	###	0.88	###			70.5	70.5	0.0
2008-Oct-29 Wed	0.86	0.88	0.86	0.88			###	###	0.1
2008-Oct-28 Tue	0.86	0.86	###	###	71,058	30,554	###	###	0.0
2008-Oct-27 Mon	0.83	###	0.83	###			###	###	0.0
2008-Oct-24 Fri	0.88	0.88	0.88	0.88			###	###	0.1
2008-Oct-23 Thu	0.845	0.88	0.83	0.88			90.1	90.1	0.1
2008-Oct-22 Wed	###	###	0.88	0.88			19.4	19.4	0.1
2008-Oct-21 Tue	###	###	###	###	2,241	0	###	###	0.0
2008-Oct-20 Mon	0.83	###	0.83	###	20,725	###	95.0	95.0	0.0
2008-Oct-17 Fri	###	###	###	0.83			17.3	17.3	###
2008-Oct-16 Thu	###	###	0.83	0.88	22,350	9,275	###	###	0.1
2008-Oct-15 Wed	###	###	###	###			81.3	81.3	0.0
2008-Oct-14 Tue	###	###	0.85	###			###	###	0.0
2008-Oct-13 Mon	0.83	###	0.83	###	27,250	###	95.9	95.9	0.0
2008-Oct-10 Fri	0.85	0.85	0.8	0.83	47,281	###	52.2	52.2	###
2008-Oct-09 Thu	0.885	###	0.86	###	66,575	28,627	82.8	82.8	0.0
2008-Oct-08 Wed	###	###	0.85	###	111,723	47,482	###	###	0.0
2008-Oct-07 Tue	###	1.045	###	1.045			67.2	67.2	0.1
2008-Oct-06 Mon	###	###	###	###	33,440	0	###	###	0.0
2008-Oct-03 Fri	###	###	###	###			###	###	0.0
2008-Oct-02 Thu	###	1.2	###	###	9,950	5,970	###	###	0.0
2008-Oct-01 Wed	###	###	###	###	37,550	0	###	###	0.0
2008-Sep-30 Tue	###	###	###	###	116,979	0	###	###	0.0
2008-Sep-29 Mon	###	###	1.21	1.21			8.9	8.9	###
2008-Sep-26 Fri	1.22	1.26	1.22	1.25	44,623	###	87.1	87.1	###
2008-Sep-25 Thu	###	1.21	###	1.21			89.2	89.2	###
2008-Sep-24 Wed	###	1.2	###	1.2			###	###	0.1
2008-Sep-23 Tue	1.22	1.22	1.22	1.22	17,575	21,441	###	###	0.1
2008-Sep-22 Mon	###	1.22	###	1.22	17,379	###	###	###	0.1
2008-Sep-19 Fri	###	###	###	###			###	###	0.0
2008-Sep-18 Thu	###	1.185	###	###			79.7	79.7	0.0
2008-Sep-17 Wed	###	1.185	###	###			###	###	0.0
2008-Sep-16 Tue	###	###	###	###			###	###	0.0
2008-Sep-15 Mon	1.26	1.26	###	###	16,373	###	20.3	20.3	0.0
2008-Sep-12 Fri	1.26	1.28	1.26	1.28	6,650	8,445	###	###	###
2008-Sep-11 Thu	1.25	1.27	1.25	1.26			83.7	83.7	###
2008-Sep-10 Wed	1.24	1.28	1.24	1.275			87.9	87.9	###
2008-Sep-09 Tue	1.275	1.275	1.25	1.25			25.5	25.5	###
2008-Sep-08 Mon	###	1.285	###	###	62,079	39,885	###	###	0.0
2008-Sep-05 Fri	1.2	1.2	###	###	114,927	68,956	7.2	7.2	0.0
2008-Sep-04 Thu	###	1.23	1.2	1.2	175,271	212,954	39.2	39.2	0.1
2008-Sep-03 Wed	1.23	1.29	###	1.23	13,320	###	75.5	75.5	0.1
2008-Sep-02 Tue	1.25	1.25	###	1.23			###	###	0.1
2008-Sep-01 Mon	1.27	1.27	1.22	1.27	51,353	###	67.5	67.5	###
2008-Aug-29 Fri	###	###	1.27	1.27			14.9	14.9	###
2008-Aug-28 Thu	###	###	###	###	30,350	0	68.0	68.0	0.0
2008-Aug-27 Wed	1.29	###	1.29	###			###	###	0.0
2008-Aug-26 Tue	###	###	###	1.29			22.8	22.8	0.1
2008-Aug-25 Mon	1.285	###	1.25	###	120,173	###	###	###	0.0
2008-Aug-22 Fri	1.29	1.29	1.22	1.25	31,175	39,124	###	###	###
2008-Aug-21 Thu	###	###	1.28	###			###	###	0.0
2008-Aug-20 Wed	1.29	###	1.26	1.28			25.0	25.0	###
2008-Aug-19 Tue	1.28	###	1.28	1.29	195,786	###	83.3	83.3	0.1
2008-Aug-18 Mon	###	###	###	###			32.9	32.9	0.0
2008-Aug-15 Fri	###	###	1.29	###			78.8	78.8	0.0
2008-Aug-14 Thu	1.275	###	1.275	1.29	15,040	9,588	72.2	72.2	0.1
2008-Aug-13 Wed	1.275	1.275	1.22	1.25	450,324	561,779	###	###	###
2008-Aug-12 Tue	1.245	###	1.245	1.275	81,144	###	87.3	87.3	###
2008-Aug-11 Mon	1.24	1.24	1.155	###	48,048	###	6.0	6.0	0.0
2008-Aug-08 Fri	1.25	1.26	###	1.245			26.1	26.1	0.1
2008-Aug-07 Thu	1.2	###	###	###	264,440	0	###	###	0.0
2008-Aug-06 Wed	###	1.2	###	1.2			92.1	92.1	0.1
2008-Aug-05 Tue	###	###	###	###	93,525	0	90.1	90.1	0.0
2008-Aug-04 Mon	###	###	###	###			###	###	0.0
2008-Aug-01 Fri	0	0	0	0	0				0.0
2008-Jul-31 Thu	1.085	1.085	###	###			###	###	0.0
2008-Jul-30 Wed	###	###	###	1.075			###	###	###
2008-Jul-29 Tue	###	###	###	###			76.2	76.2	0.0
2008-Jul-28 Mon	###	###	###	###			78.9	78.9	0.0
2008-Jul-25 Fri	###	###	###	###	89,845	0	27.5	27.5	0.0
2008-Jul-24 Thu	1.22	1.22	1.22	1.22			###	###	0.1
2008-Jul-23 Wed	1.2	1.245	1.2	1.245	53,174	###	###	###	0.1
2008-Jul-22 Tue	1.2	1.21	1.2	1.2			###	###	0.1
2008-Jul-21 Mon	###	1.285	###	1.25	63,954	###	###	###	###
2008-Jul-18 Fri	1.055	###	###	###	15,689	0	###	###	0.0
2008-Jul-17 Thu	###	###	1	1.055			###	###	0.1
2008-Jul-16 Wed	###	###	###	1.055			98.4	98.4	0.1
2008-Jul-15 Tue	###	###	###	###			81.1	81.1	0.0
2008-Jul-14 Mon	###	###	###	###			###	###	0.0
2008-Jul-11 Fri	###	###	###	###	19,473	0	###	###	0.0
2008-Jul-10 Thu	###	###	###	###	17,070	0	###	###	0.0
2008-Jul-09 Wed	###	###	###	###	81,825	0	###	###	0.0
2008-Jul-08 Tue	###	###	0.89	###			81.0	81.0	0.0
2008-Jul-07 Mon	###	###	###	###	372,155	0	###	###	0.0
2008-Jul-04 Fri	###	###	###	###			7.2	7.2	0.0
2008-Jul-03 Thu	0.89	###	0.86	###			###	###	0.0
2008-Jul-02 Wed	###	###	0.89	0.89			28.6	28.6	###
2008-Jul-01 Tue	###	###	###	###			32.6	32.6	0.0
2008-Jun-30 Mon	###	###	###	###			###	###	0.0
2008-Jun-27 Fri	###	###	###	###	32,950	0	###	###	0.0
2008-Jun-26 Thu	###	0.975	###	###	45,449	22,156	69.6	69.6	0.0
2008-Jun-25 Wed	###	###	0.885	0.885	27,350	###	23.4	23.4	###
2008-Jun-24 Tue	###	###	0.88	###	63,352	27,874	###	###	0.0
2008-Jun-23 Mon	1	1	0.86	###	92,227	85,771	19.1	19.1	0.0
2008-Jun-20 Fri	###	###	1	###			###	###	0.0
2008-Jun-19 Thu	###	###	###	###	44,081	0	34.6	34.6	0.0
2008-Jun-18 Wed	###	###	###	###			###	###	0.0
2008-Jun-17 Tue	###	1.155	###	###	19,350	11,174	###	###	0.0
2008-Jun-16 Mon	1.145	1.145	###	1.145	210,157	###	###	###	###
2008-Jun-13 Fri	###	###	###	###	102,320	0	95.0	95.0	0.0
2008-Jun-12 Thu	###	###	###	###			2.4	2.4	0.0
2008-Jun-11 Wed	1	1.25	1	###	204,474	###	###	###	0.0
2008-Jun-10 Tue	###	0.975	###	0.975			###	###	###
2008-Jun-06 Fri	###	###	###	0.975			###	###	###
2008-Jun-05 Thu	###	###	###	###			75.9	75.9	0.0
2008-Jun-04 Wed	0.87	0.87	0.82	0.87	49,881	42,149	###	###	0.1
2008-Jun-03 Tue	0.85	0.87	0.85	0.87	46,250	39,775	88.3	88.3	0.1
2008-Jun-02 Mon	0.75	0.85	0.75	0.82			95.5	95.5	0.1
2008-May-30 Fri	0.71	0.73	0.71	0.73			###	###	0.1
2008-May-29 Thu	###	0.75	0.71	###			82.9	82.9	0.0
2008-May-28 Wed	0.75	0.75	0.73	0.73	1,870	1,383	###	###	0.1
2008-May-27 Tue	###	###	0.7	0.71			4.8	4.8	###
2008-May-26 Mon	0.8	0.8	0.76	0.78	14,122	###	22.8	22.8	0.1
2008-May-23 Fri	0.78	0.78	0.75	0.76			###	###	0.1
2008-May-22 Thu	###	0.8	0.76	0.76			28.2	28.2	0.1
2008-May-21 Wed	0.77	0.77	0.76	0.77	32,747	25,051	67.7	67.7	0.1
2008-May-20 Tue	0.73	0.75	0.71	0.73	96,870	###	###	###	0.1
2008-May-19 Mon	0.72	0.73	0.72	0.73			75.3	75.3	0.1
2008-May-16 Fri	0.7	###	###	###			###	###	0.0
2008-May-15 Thu	###	0.75	###	###	148,349	###	2.6	2.6	0.0
2008-May-14 Wed	0.745	0.745	0.7	###			###	###	0.0
2008-May-13 Tue	###	0.75	###	0.745			###	###	###
2008-May-12 Mon	###	###	###	###	124,240	0	###	###	0.0
2008-May-09 Fri	###	###	0.7	0.7			8.0	8.0	###
2008-May-08 Thu	0.73	0.73	0.73	0.73			62.5	62.5	0.1
2008-May-07 Wed	0.74	0.75	0.74	0.75	11,625	###	76.7	76.7	###
2008-May-06 Tue	0.74	0.75	0.73	0.73			###	###	0.1
2008-May-05 Mon	0.74	0.75	0.73	0.73			23.7	23.7	0.1
2008-May-02 Fri	0.73	###	0.72	###			70.2	70.2	0.0
2008-May-01 Thu	###	###	###	###	350	0	67.3	67.3	0.0
2008-Apr-30 Wed	###	###	###	###	9,445	0	###	###	0.0
2008-Apr-29 Tue	0.785	0.785	###	###			4.8	4.8	0.0
2008-Apr-28 Mon	###	0.76	###	0.76	89,240	###	88.2	88.2	0.1
2008-Apr-24 Thu	0.71	0.72	###	0.7			25.0	25.0	###
2008-Apr-23 Wed	0.72	0.72	0.71	0.71			22.0	22.0	###
2008-Apr-22 Tue	0.73	0.73	0.72	0.72	259,053	###	29.0	29.0	###
2008-Apr-21 Mon	0.72	0.81	0.72	0.75			88.6	88.6	###
2008-Apr-18 Fri	0.655	0.7	0.655	###			92.6	92.6	0.0
2008-Apr-17 Thu	###	###	###	###			###	###	0.0
2008-Apr-16 Wed	###	0.625	###	###			###	###	0.0
2008-Apr-15 Tue	###	###	###	###	21,940	0	65.5	65.5	0.0
2008-Apr-14 Mon	0.645	###	###	###	47,673	0	###	###	0.0
2008-Apr-11 Fri	###	###	###	###			71.0	71.0	0.0
2008-Apr-10 Thu	###	0.675	###	###	25,851	8,724	###	###	0.0
2008-Apr-09 Wed	###	0.7	###	###			74.6	74.6	0.0
2008-Apr-08 Tue	###	###	0.58	###			###	###	0.0
2008-Apr-07 Mon	0.625	###	0.58	###	4,666,179	###	10.7	10.7	0.0
2008-Apr-04 Fri	0.555	0.555	0.51	0.555			61.1	61.1	###
2008-Apr-03 Thu	0.56	0.56	0.51	0.53			7.9	7.9	0.0
2008-Apr-02 Wed	0.575	###	###	0.57			###	###	###
2008-Apr-01 Tue	0.58	###	###	0.58	51,157	0	###	###	###
2008-Mar-31 Mon	0.59	0.59	0.56	0.57	47,428	27,271	###	###	###
2008-Mar-28 Fri	###	###	###	###	66,822	0	###	###	0.0
2008-Mar-27 Thu	###	###	###	###			61.8	61.8	0.0
2008-Mar-26 Wed	###	###	###	###	32,928	0	92.9	92.9	0.0
2008-Mar-25 Tue	###	###	###	###	284,026	0	###	###	0.0
2008-Mar-20 Thu	###	0.7	###	###	43,877	15,356	1.5	1.5	0.0
2008-Mar-19 Wed	0.74	0.74	0.7	0.7	36,280	26,121	###	###	###
2008-Mar-18 Tue	0.7	0.74	###	0.74			###	###	0.1
2008-Mar-17 Mon	0.71	0.74	0.7	0.74	82,650	###	92.2	92.2	0.1
2008-Mar-14 Fri	0.75	0.75	0.71	0.75	6,977	###	###	###	###
2008-Mar-13 Thu	0.79	0.79	0.7	0.7	11,729	###	1.8	1.8	###
2008-Mar-12 Wed	0.79	0.8	0.7	0.8	76,574	###	###	###	0.1
2008-Mar-11 Tue	0.755	0.79	0.75	0.79	31,250	###	92.2	92.2	###
2008-Mar-10 Mon	0.8	0.8	0.79	0.79	1,272	###	40.4	40.4	###
2008-Mar-07 Fri	0.81	0.81	0.8	0.8			###	###	0.1
2008-Mar-06 Thu	0.81	0.81	###	0.81			###	###	0.1
2008-Mar-05 Wed	0.77	0.82	0.77	0.785	50,225	39,928	###	###	###
2008-Mar-04 Tue	0.77	0.79	0.77	0.79			###	###	###
2008-Mar-03 Mon	0.845	0.845	0.77	0.77			3.9	3.9	0.1
2008-Feb-29 Fri	0.84	0.845	0.8	0.845			71.1	71.1	###
2008-Feb-28 Thu	0.85	0.855	0.82	0.83			###	###	###
2008-Feb-27 Wed	###	0.84	0.83	0.83			###	###	###
2008-Feb-26 Tue	0.86	0.86	###	###			###	###	0.0
2008-Feb-25 Mon	0.86	0.86	0.83	0.83			###	###	###
2008-Feb-22 Fri	0.86	0.86	0.86	0.86			###	###	###
2008-Feb-21 Thu	0.85	0.86	0.81	0.86			###	###	###
2008-Feb-20 Wed	0.845	0.87	###	###			34.8	34.8	0.0
2008-Feb-19 Tue	0.77	0.845	0.77	###			96.3	96.3	0.0
2008-Feb-18 Mon	0.79	0.79	0.78	0.79			74.6	74.6	###
2008-Feb-15 Fri	0.82	0.82	0.8	0.8			20.6	20.6	0.1
2008-Feb-14 Thu	0.83	0.83	0.82	0.83	41,253	###	###	###	###
2008-Feb-13 Wed	0.875	0.88	0.83	0.83	236,083	201,850	###	###	###
2008-Feb-12 Tue	0.845	0.845	0.82	0.82			20.4	20.4	0.1
2008-Feb-11 Mon	0.86	0.87	0.82	0.87			###	###	0.1
2008-Feb-08 Fri	0.86	###	0.85	0.885			###	###	###
2008-Feb-07 Thu	0.88	###	0.85	0.85			14.5	14.5	###
2008-Feb-06 Wed	###	###	0.88	0.88	19,640	8,641	###	###	0.1
2008-Feb-05 Tue	###	###	###	###			###	###	0.0
2008-Feb-04 Mon	###	###	0.85	###	40,444	17,188	###	###	0.0
2008-Feb-01 Fri	###	###	###	###			###	###	0.0
2008-Jan-31 Thu	###	###	###	###	95,284	0	###	###	0.0
2008-Jan-30 Wed	###	###	###	###			###	###	0.0
2008-Jan-29 Tue	###	###	###	###	43,929	0	77.0	77.0	0.0
2008-Jan-25 Fri	###	###	###	0.975			###	###	###
2008-Jan-24 Thu	0.885	###	0.86	0.875	132,457	56,956	###	###	0.1
2008-Jan-23 Wed	0.85	###	0.8	0.885	309,520	###	74.9	74.9	###
2008-Jan-22 Tue	###	###	0.72	0.75			###	###	###
2008-Jan-21 Mon	###	1	###	###	58,544	29,272	96.0	96.0	0.0
2008-Jan-18 Fri	###	###	###	###			8.9	8.9	0.0
2008-Jan-17 Thu	###	###	1	1			9.6	9.6	###
2008-Jan-16 Wed	###	###	###	###	50,143	0	###	###	0.0
2008-Jan-15 Tue	###	###	###	###	84,084	0	###	###	0.0
2008-Jan-14 Mon	###	###	###	###			17.3	17.3	0.0
2008-Jan-11 Fri	1.23	1.23	###	###	10,370	6,377	###	###	0.0
2008-Jan-10 Thu	1.25	1.255	1.23	1.23	17,025	21,153	29.2	29.2	0.1
2008-Jan-09 Wed	###	1.255	###	1.255	53,450	###	###	###	###
2008-Jan-08 Tue	1.155	###	###	###			###	###	0.0
2008-Jan-07 Mon	###	###	###	###	39,125	0	20.5	20.5	0.0
2008-Jan-04 Fri	1.23	1.23	###	###			###	###	0.0
2008-Jan-03 Thu	1.26	1.26	1.23	1.23			###	###	0.1
2008-Jan-02 Wed	###	###	###	###			###	###	0.0
2007-Dec-31 Mon	###	1.28	###	1.28			73.1	73.1	###
2007-Dec-28 Fri	###	###	###	###			###	###	0.0
2007-Dec-27 Thu	1.26	1.26	1.26	1.26	150	189	66.2	66.2	###
2007-Dec-24 Mon	1.26	1.26	1.255	1.255	9,550	###	###	###	###
2007-Dec-21 Fri	1.26	###	1.25	###	65,378	###	###	###	0.0
2007-Dec-20 Thu	1.27	1.27	1.27	1.27			###	###	###
2007-Dec-19 Wed	1.28	1.28	1.26	1.26			23.9	23.9	###
2007-Dec-18 Tue	1.345	###	1.26	###			###	###	0.0
2007-Dec-17 Mon	###	###	1.29	1.29			###	###	0.1
2007-Dec-14 Fri	1.28	###	1.28	1.29			84.3	84.3	0.1
2007-Dec-13 Thu	###	###	1.28	1.28	72,374	###	###	###	###
2007-Dec-12 Wed	1.28	###	1.26	###	62,989	39,683	###	###	0.0
2007-Dec-11 Tue	###	###	1.27	###	50,182	###	68.4	68.4	0.0
2007-Dec-10 Mon	###	###	1.28	###			12.6	12.6	0.0
2007-Dec-07 Fri	0	0	0	0	0				0.0
2007-Dec-06 Thu	0	0	0	0	0				0.0
2007-Dec-05 Wed	0	0	0	0	0				0.0
2007-Dec-04 Tue	###	###	###	###			68.0	68.0	0.0
2007-Dec-03 Mon	###	###	###	###			69.9	69.9	0.0
2007-Nov-30 Fri	###	###	###	###			###	###	0.0
2007-Nov-29 Thu	###	###	###	###			###	###	0.0
2007-Nov-28 Wed	###	###	###	###			###	###	0.0
2007-Nov-27 Tue	###	###	###	###			###	###	0.0
2007-Nov-26 Mon	###	###	###	###			###	###	0.0
2007-Nov-23 Fri	###	###	###	###	22,471	0	31.2	31.2	0.0
2007-Nov-22 Thu	1.41	1.41	###	1.4			40.6	40.6	###
2007-Nov-21 Wed	1.49	1.49	1.42	1.42			###	###	###
2007-Nov-20 Tue	1.54	1.54	1.5	1.5			15.0	15.0	0.1
2007-Nov-19 Mon	1.43	###	1.43	1.58	59,350	###	97.9	97.9	0.1
2007-Nov-16 Fri	###	###	###	###			###	###	0.0
2007-Nov-15 Thu	###	###	###	###			###	###	0.0
2007-Nov-14 Wed	1.43	1.43	###	###			###	###	0.0
2007-Nov-13 Tue	1.45	1.455	1.385	1.385			###	###	0.1
2007-Nov-12 Mon	1.475	1.475	1.45	1.45			###	###	###
2007-Nov-09 Fri	1.46	1.48	1.46	1.48			###	###	0.1
2007-Nov-08 Thu	1.48	1.48	1.425	1.45			23.1	23.1	###
2007-Nov-07 Wed	1.48	1.48	1.48	1.48			###	###	0.1
2007-Nov-06 Tue	1.46	1.46	1.43	1.43	4,450	###	###	###	0.1
2007-Nov-05 Mon	1.45	1.48	1.45	1.48			###	###	0.1
2007-Nov-02 Fri	1.4	1.45	###	1.45			###	###	###
2007-Nov-01 Thu	1.4	1.4	1.4	1.4			58.6	58.6	###
2007-Oct-31 Wed	###	1.45	###	1.4	178,552	129,450	###	###	###
2007-Oct-30 Tue	###	###	###	###			###	###	0.0
2007-Oct-29 Mon	###	###	###	###			68.3	68.3	0.0
2007-Oct-26 Fri	###	###	###	###	3,725	0	###	###	0.0
2007-Oct-25 Thu	###	###	###	###			###	###	0.0
2007-Oct-24 Wed	###	1.425	###	###	11,157	7,949	89.9	89.9	0.0
2007-Oct-23 Tue	1.4	1.42	###	###			###	###	0.0
2007-Oct-22 Mon	###	1.4	###	1.4	38,076	26,653	90.2	90.2	###
2007-Oct-19 Fri	1.41	1.45	1.4	1.43			###	###	0.1
2007-Oct-18 Thu	1.46	1.46	1.4	1.41			9.6	9.6	###
2007-Oct-17 Wed	###	1.46	###	1.45			96.9	96.9	###
2007-Oct-16 Tue	###	1.44	###	1.4	187,972	###	92.4	92.4	###
2007-Oct-15 Mon	1.45	1.45	1.41	1.41	28,875	###	###	###	###
2007-Oct-12 Fri	1.48	1.48	1.455	1.46			###	###	0.1
2007-Oct-11 Thu	1.54	1.55	1.49	1.49	157,757	###	10.0	10.0	###
2007-Oct-10 Wed	###	1.54	1.485	1.5	170,458	###	###	###	0.1
2007-Oct-09 Tue	###	1.54	1.49	1.49	518,427	###	###	###	###
2007-Oct-08 Mon	1.52	1.55	1.5	###	34,677	52,882	34.0	34.0	0.0
2007-Oct-05 Fri	1.48	1.52	1.48	1.52			83.5	83.5	0.1
2007-Oct-04 Thu	1.55	1.55	1.48	1.5	98,623	###	###	###	0.1
2007-Oct-03 Wed	1.53	1.55	1.52	1.52	1,456,954	2,236,424	###	###	0.1
2007-Oct-02 Tue	1.55	1.55	1.53	1.55			###	###	###
2007-Oct-01 Mon	1.57	1.57	1.55	1.56			###	###	###
2007-Sep-28 Fri	###	###	1.585	###	106,748	###	59.6	59.6	0.0
2007-Sep-27 Thu	1.58	###	1.57	1.58			61.8	61.8	0.1
2007-Sep-26 Wed	1.57	1.58	1.56	1.57			###	###	0.1
2007-Sep-25 Tue	1.57	###	1.55	1.55			23.5	23.5	###
2007-Sep-24 Mon	1.56	1.57	1.55	1.57			###	###	0.1
2007-Sep-21 Fri	1.58	###	1.56	1.56			19.4	19.4	###
2007-Sep-20 Thu	1.58	###	1.56	1.56			###	###	###
2007-Sep-19 Wed	###	###	1.56	1.57			13.0	13.0	0.1
2007-Sep-18 Tue	1.58	###	1.55	###			###	###	0.0
2007-Sep-17 Mon	1.53	1.59	1.52	1.58	48,147	###	90.0	90.0	0.1
2007-Sep-14 Fri	1.57	1.57	1.54	1.555			###	###	###
2007-Sep-13 Thu	1.57	1.58	1.57	1.57			72.5	72.5	0.1
2007-Sep-12 Wed	1.56	1.57	1.525	1.525	26,429	###	###	###	0.1
2007-Sep-11 Tue	1.57	1.57	1.53	1.57	30,784	###	###	###	0.1
2007-Sep-10 Mon	1.58	1.58	1.52	1.52			9.3	9.3	0.1
2007-Sep-07 Fri	###	###	1.585	1.585	51,029	40,440	###	###	###
2007-Sep-06 Thu	###	###	1.58	###	127,345	###	###	###	0.0
2007-Sep-05 Wed	1.7	1.7	1.57	1.58			2.6	2.6	0.1
2007-Sep-04 Tue	###	###	###	###			###	###	0.0
2007-Sep-03 Mon	###	###	###	###			###	###	0.0
2007-Aug-31 Fri	###	###	1.55	###			54.5	54.5	0.0
2007-Aug-30 Thu	###	###	1.57	1.57			###	###	0.1
2007-Aug-29 Wed	###	###	1.55	###	185,842	144,027	7.6	7.6	0.0
2007-Aug-28 Tue	###	###	###	###	33,958	0	###	###	0.0
2007-Aug-27 Mon	###	###	###	###			###	###	0.0
2007-Aug-24 Fri	###	1.7	###	1.7			86.8	86.8	###
2007-Aug-23 Thu	1.685	1.7	###	###			###	###	0.0
2007-Aug-22 Wed	1.7	1.72	###	1.7			62.5	62.5	###
2007-Aug-21 Tue	1.74	1.74	###	1.7			###	###	###
2007-Aug-20 Mon	1.7	1.74	###	1.74			###	###	0.1
2007-Aug-17 Fri	###	###	1.55	###			###	###	0.0
2007-Aug-16 Thu	1.645	###	1.29	1.54	131,623	###	21.7	21.7	###
2007-Aug-15 Wed	1.84	1.87	1.8	1.8			###	###	0.1
2007-Aug-14 Tue	###	1.87	1.84	1.87			###	###	###
2007-Aug-13 Mon	###	###	1.85	###			###	###	0.0
2007-Aug-10 Fri	###	###	1.89	###	40,546	###	###	###	0.0
2007-Aug-09 Thu	###	###	1.85	###	25,881	###	###	###	0.0
2007-Aug-08 Wed	###	###	1.88	###			19.1	19.1	0.0
2007-Aug-07 Tue	###	###	1.8	###	37,322	33,589	###	###	0.0
2007-Aug-06 Mon	###	###	1.86	###			85.7	85.7	0.0
2007-Aug-03 Fri	2	###	###	###			77.0	77.0	0.0
2007-Aug-02 Thu	###	2	1.87	###			###	###	0.0
2007-Aug-01 Wed	2	###	###	###	16,550	0	###	###	0.0
2007-Jul-31 Tue	2	###	2	###			68.0	68.0	0.0
2007-Jul-30 Mon	###	2	1.85	###			86.4	86.4	0.0
2007-Jul-27 Fri	1.87	###	1.87	###			###	###	0.0
2007-Jul-26 Thu	2	###	2	2			75.5	75.5	0.1
2007-Jul-25 Wed	###	###	###	2	42,129	0	14.4	14.4	0.1
2007-Jul-24 Tue	###	2	###	2			###	###	0.1
2007-Jul-23 Mon	###	###	###	###			12.9	12.9	0.0
2007-Jul-20 Fri	###	###	###	###	52,481	0	21.6	21.6	0.0
2007-Jul-19 Thu	2	###	2	###	45,845	45,845	###	###	0.0
2007-Jul-18 Wed	###	###	2	2	32,272	32,272	18.1	18.1	0.1
2007-Jul-17 Tue	2	###	###	###			28.8	28.8	0.0
2007-Jul-16 Mon	###	###	###	2			###	###	0.1
2007-Jul-13 Fri	2	2	1.955	1.955	50,227	99,323	###	###	###
2007-Jul-12 Thu	###	###	2	2	71,749	71,749	###	###	0.1
2007-Jul-11 Wed	###	###	###	###	76,450	0	###	###	0.0
2007-Jul-10 Tue	###	###	2	2	88,876	88,876	30.1	30.1	0.1
2007-Jul-09 Mon	###	###	###	###			36.9	36.9	0.0
2007-Jul-06 Fri	###	###	###	###			###	###	0.0
2007-Jul-05 Thu	###	###	###	###			###	###	0.0
2007-Jul-04 Wed	###	###	2	###			###	###	0.0
2007-Jul-03 Tue	###	###	2	2			23.6	23.6	0.1
2007-Jul-02 Mon	###	###	###	2			38.2	38.2	0.1
2007-Jun-29 Fri	###	###	###	###	152,025	0	59.7	59.7	0.0
2007-Jun-28 Thu	###	###	###	###	393,158	0	23.4	23.4	0.0
2007-Jun-27 Wed	###	###	2	###	79,753	79,753	###	###	0.0
2007-Jun-26 Tue	2	###	2	###	73,540	73,540	84.4	84.4	0.0
2007-Jun-25 Mon	###	###	###	###			###	###	0.0
2007-Jun-22 Fri	###	###	###	###	20,980	0	63.7	63.7	0.0
2007-Jun-21 Thu	###	###	###	###	6,120	0	###	###	0.0
2007-Jun-20 Wed	###	###	###	###			16.1	16.1	0.0
2007-Jun-19 Tue	###	###	###	###	23,075	0	20.4	20.4	0.0
2007-Jun-18 Mon	###	###	###	###			84.9	84.9	0.0
2007-Jun-15 Fri	###	###	###	###			###	###	0.0
2007-Jun-14 Thu	###	###	###	###			###	###	0.0
2007-Jun-13 Wed	###	###	###	###			37.4	37.4	0.0
2007-Jun-12 Tue	2.2	2.2	###	###			12.9	12.9	0.0
2007-Jun-08 Fri	2.2	2.2	###	###			###	###	0.0
2007-Jun-07 Thu	2.25	2.25	2.2	2.2	12,950	###	14.0	14.0	0.2
2007-Jun-06 Wed	2.2	2.22	###	2.22	36,050	###	75.5	75.5	0.2
2007-Jun-05 Tue	2.21	2.26	2.2	2.2			40.0	40.0	0.2
2007-Jun-04 Mon	2.2	2.21	###	2.21	54,129	###	###	###	0.2
2007-Jun-01 Fri	2.25	2.26	2.22	2.23	15,850	###	###	###	###
2007-May-31 Thu	2.21	2.26	2.2	2.26			80.1	80.1	###
2007-May-30 Wed	2.24	2.24	2.21	2.21			30.4	30.4	0.2
2007-May-29 Tue	2.25	2.25	2.2	2.24	47,721	106,179	31.7	31.7	###
2007-May-28 Mon	2.25	2.25	2.21	2.25			###	###	###
2007-May-25 Fri	###	2.25	###	2.25	33,170	###	97.6	97.6	###
2007-May-24 Thu	###	###	###	###			5.7	5.7	0.0
2007-May-23 Wed	###	###	###	###			###	###	0.0
2007-May-22 Tue	###	###	###	###			70.0	70.0	0.0
2007-May-21 Mon	###	###	###	###			22.8	22.8	0.0
2007-May-18 Fri	###	###	###	###			###	###	0.0
2007-May-17 Thu	###	###	###	###			65.4	65.4	0.0
2007-May-16 Wed	###	###	###	###			36.9	36.9	0.0
2007-May-15 Tue	###	###	###	###			31.1	31.1	0.0
2007-May-14 Mon	###	2.25	###	2.23			82.7	82.7	###
2007-May-11 Fri	2.22	2.22	2.22	2.22			###	###	0.2
2007-May-10 Thu	###	2.24	###	2.24	12,085	###	###	###	###
2007-May-09 Wed	2.21	2.24	###	2.24	27,754	31,084	###	###	###
2007-May-08 Tue	2.28	2.28	2.2	2.22	75,382	168,855	###	###	0.2
2007-May-07 Mon	2.29	2.29	2.25	2.28			###	###	0.2
2007-May-04 Fri	###	###	###	###	38,286	0	###	###	0.0
2007-May-03 Thu	2.24	###	2.24	###			89.8	89.8	0.0
2007-May-02 Wed	###	2.25	###	2.24			82.7	82.7	###
2007-May-01 Tue	###	###	###	###	34,950	0	89.6	89.6	0.0
2007-Apr-30 Mon	###	###	###	###	49,688	0	81.0	81.0	0.0
2007-Apr-27 Fri	###	###	###	###	70,279	0	81.0	81.0	0.0
2007-Apr-26 Thu	###	###	###	###			69.8	69.8	0.0
2007-Apr-24 Tue	###	###	###	###			11.7	11.7	0.0
2007-Apr-23 Mon	2	###	2	###			91.8	91.8	0.0
2007-Apr-20 Fri	###	###	###	###			89.7	89.7	0.0
2007-Apr-19 Thu	###	###	###	###	25,975	0	76.6	76.6	0.0
2007-Apr-18 Wed	###	###	###	1.955			12.7	12.7	###
2007-Apr-17 Tue	###	###	###	###	74,050	0	###	###	0.0
2007-Apr-16 Mon	###	###	###	###			22.9	22.9	0.0
2007-Apr-13 Fri	###	###	###	###	30,350	0	###	###	0.0
2007-Apr-12 Thu	###	###	###	###			###	###	0.0
2007-Apr-11 Wed	###	###	###	###	57,475	0	24.5	24.5	0.0
2007-Apr-10 Tue	###	###	###	###			93.3	93.3	0.0
2007-Apr-05 Thu	###	###	2	###			71.2	71.2	0.0
2007-Apr-04 Wed	2.21	2.21	###	###			5.2	5.2	0.0
2007-Apr-03 Tue	###	2.21	###	2.21	32,950	###	###	###	0.2
2007-Apr-02 Mon	###	2.2	###	###	60,879	###	###	###	0.0
2007-Mar-30 Fri	###	2.2	###	###	23,675	26,042	###	###	0.0
2007-Mar-29 Thu	###	2.2	###	2.2	37,725	###	###	###	0.2
2007-Mar-28 Wed	###	###	###	###			###	###	0.0
2007-Mar-27 Tue	###	###	1.925	###			###	###	0.0
2007-Mar-26 Mon	###	###	###	###			###	###	0.0
2007-Mar-23 Fri	###	###	###	###			###	###	0.0
2007-Mar-22 Thu	###	###	###	###	152,346	0	###	###	0.0
2007-Mar-21 Wed	###	1.945	###	###			###	###	0.0
2007-Mar-20 Tue	1.85	###	1.85	###	84,643	###	###	###	0.0
2007-Mar-19 Mon	1.87	1.87	1.83	1.85			25.6	25.6	0.1
2007-Mar-16 Fri	1.89	1.925	1.8	1.925	310,078	577,520	###	###	0.1
2007-Mar-15 Thu	###	###	1.89	1.89	71,142	67,229	###	###	###
2007-Mar-14 Wed	###	###	###	###	18,458	0	###	###	0.0
2007-Mar-13 Tue	1.89	###	1.89	###			93.3	93.3	0.0
2007-Mar-12 Mon	###	###	1.89	1.89			17.9	17.9	###
2007-Mar-09 Fri	###	###	###	###	36,057	0	###	###	0.0
2007-Mar-08 Thu	2	###	###	###			###	###	0.0
2007-Mar-07 Wed	###	###	###	###			88.2	88.2	0.0
2007-Mar-06 Tue	###	###	###	###	87,357	0	###	###	0.0
2007-Mar-05 Mon	###	###	###	2			###	###	0.1
2007-Mar-02 Fri	###	###	2	###			77.4	77.4	0.0
2007-Mar-01 Thu	###	###	2	###			###	###	0.0
2007-Feb-28 Wed	###	###	###	###			###	###	0.0
2007-Feb-27 Tue	###	###	###	###			13.2	13.2	0.0
2007-Feb-26 Mon	###	###	###	###	9,628	0	68.1	68.1	0.0
2007-Feb-23 Fri	###	###	###	###			###	###	0.0
2007-Feb-22 Thu	2.23	2.23	2.2	2.2	13,250	29,348	23.6	23.6	0.2
2007-Feb-21 Wed	2.23	2.25	###	2.24			###	###	###
2007-Feb-20 Tue	2.25	2.25	###	2.25	57,758	64,977	70.5	70.5	###
2007-Feb-19 Mon	2.26	2.28	2.25	2.25	104,375	###	32.8	32.8	###
2007-Feb-16 Fri	###	2.25	###	2.25	55,287	###	97.0	97.0	###
2007-Feb-15 Thu	###	###	###	###			28.4	28.4	0.0
2007-Feb-14 Wed	###	###	###	###			22.0	22.0	0.0
2007-Feb-13 Tue	2.23	2.23	###	2.2	25,225	28,125	22.9	22.9	0.2
2007-Feb-12 Mon	2.22	2.23	###	2.23			72.2	72.2	###
2007-Feb-09 Fri	###	###	2.21	2.23			7.3	7.3	###
2007-Feb-08 Thu	2.24	###	###	###			86.5	86.5	0.0
2007-Feb-07 Wed	###	###	2.25	2.25	59,440	66,870	###	###	###
2007-Feb-06 Tue	###	2.4	###	###	81,175	###	27.0	27.0	0.0
2007-Feb-05 Mon	2.24	###	2.24	2.28			###	###	0.2
2007-Feb-02 Fri	2.4	2.41	2.22	2.23			2.3	2.3	###
2007-Feb-01 Thu	2.4	2.42	###	###	35,725	43,227	###	###	0.0
2007-Jan-31 Wed	2.4	2.4	###	2.4	37,554	###	69.9	69.9	###
2007-Jan-30 Tue	2.45	2.45	###	###	54,526	###	###	###	0.0
2007-Jan-29 Mon	2.45	2.48	###	2.45	110,940	###	71.3	71.3	0.2
2007-Jan-25 Thu	2.44	2.46	###	2.41			###	###	0.2
2007-Jan-24 Wed	###	2.49	###	2.45			86.4	86.4	0.2
2007-Jan-23 Tue	###	###	###	###	56,689	0	###	###	0.0
2007-Jan-22 Mon	2.28	###	2.27	###			74.2	74.2	0.0
2007-Jan-19 Fri	2.24	2.29	2.24	2.27	57,222	###	78.2	78.2	0.2
2007-Jan-18 Thu	2.2	2.24	###	2.22			###	###	0.2
2007-Jan-17 Wed	2.23	2.25	2.2	2.2			###	###	0.2
2007-Jan-16 Tue	2.28	2.28	2.2	2.2	79,175	177,352	10.6	10.6	0.2
2007-Jan-15 Mon	2.24	###	2.24	2.27			75.6	75.6	0.2
2007-Jan-12 Fri	2.2	2.27	###	2.24	117,126	###	###	###	###
2007-Jan-11 Thu	2.22	2.23	###	###			###	###	0.0
2007-Jan-10 Wed	###	2.22	###	2.2			###	###	0.2
2007-Jan-09 Tue	###	###	###	###	115,041	0	87.6	87.6	0.0
2007-Jan-08 Mon	###	###	###	###	184,148	0	###	###	0.0
2007-Jan-05 Fri	2	###	###	###	75,675	0	22.2	22.2	0.0
2007-Jan-04 Thu	###	2	###	###			###	###	0.0
2007-Jan-03 Wed	1.85	###	1.83	###	139,587	127,722	###	###	0.0
2007-Jan-02 Tue	1.82	1.845	1.82	1.845	40,250	73,758	###	###	###
2006-Dec-29 Fri	1.8	1.84	1.8	1.84			82.8	82.8	###
2006-Dec-28 Thu	1.78	1.8	1.78	1.8	17,625	31,548	###	###	0.1
2006-Dec-27 Wed	1.78	1.785	1.78	1.785			62.8	62.8	0.1
2006-Dec-22 Fri	1.78	1.785	1.76	1.76	96,782	171,546	20.1	20.1	0.1
2006-Dec-21 Thu	1.76	1.79	1.75	1.78			82.5	82.5	0.1
2006-Dec-20 Wed	1.76	1.76	1.74	1.76	27,389	###	###	###	0.1
2006-Dec-19 Tue	1.79	1.8	1.78	1.78	52,679	###	###	###	0.1
2006-Dec-18 Mon	1.73	1.85	1.73	1.78	205,043	367,026	###	###	0.1
2006-Dec-15 Fri	1.7	1.7	###	1.7			###	###	###
2006-Dec-14 Thu	###	1.73	###	###			24.4	24.4	0.0
2006-Dec-13 Wed	###	###	###	###	30,153	0	###	###	0.0
2006-Dec-12 Tue	###	1.7	###	###			###	###	0.0
2006-Dec-11 Mon	###	###	###	###			16.6	16.6	0.0
2006-Dec-08 Fri	###	###	###	###	36,150	0	###	###	0.0
2006-Dec-07 Thu	###	1.75	###	1.7	94,579	82,756	###	###	###
2006-Dec-06 Wed	###	###	###	###	17,188	0	###	###	0.0
2006-Dec-05 Tue	###	###	1.55	###	366,787	284,259	###	###	0.0
2006-Dec-04 Mon	###	###	###	###	36,823	0	###	###	0.0
2006-Dec-01 Fri	1.645	###	###	###			###	###	0.0
2006-Nov-30 Thu	1.75	1.76	###	###	70,150	###	3.1	3.1	0.0
2006-Nov-29 Wed	1.74	1.78	1.73	1.75	76,983	###	###	###	0.1
2006-Nov-28 Tue	1.755	1.755	1.73	1.73	44,157	76,943	###	###	###
2006-Nov-27 Mon	1.74	1.755	1.7	1.75			71.4	71.4	0.1
2006-Nov-24 Fri	1.7	1.76	###	1.72			76.0	76.0	0.1
2006-Nov-23 Thu	###	1.7	###	###	202,421	172,057	###	###	0.0
2006-Nov-22 Wed	###	###	###	###			###	###	0.0
2006-Nov-21 Tue	1.76	1.76	###	###			###	###	0.0
2006-Nov-20 Mon	1.78	1.79	1.76	1.76	119,780	###	###	###	0.1
2006-Nov-17 Fri	1.77	1.785	1.75	1.75			22.6	22.6	0.1
2006-Nov-16 Thu	1.71	1.78	1.71	1.71	177,150	309,126	###	###	0.1
2006-Nov-15 Wed	###	1.7	###	###			###	###	0.0
2006-Nov-14 Tue	###	###	###	1.655			###	###	0.1
2006-Nov-13 Mon	1.55	###	1.55	1.58			###	###	0.1
2006-Nov-10 Fri	1.57	1.57	1.51	1.52			8.4	8.4	0.1
2006-Nov-09 Thu	###	###	###	###			###	###	0.0
2006-Nov-08 Wed	###	1.74	###	###	70,044	###	33.5	33.5	0.0
2006-Nov-07 Tue	1.53	###	1.53	###			96.8	96.8	0.0
2006-Nov-06 Mon	1.46	1.55	1.46	1.52			89.7	89.7	0.1
2006-Nov-03 Fri	1.45	1.48	1.43	1.46			###	###	0.1
2006-Nov-02 Thu	1.45	1.455	1.44	1.44	258,288	373,871	29.5	29.5	0.1
2006-Nov-01 Wed	###	1.45	###	###	16,689	###	###	###	0.0
2006-Oct-31 Tue	1.47	1.47	1.43	1.43			14.5	14.5	0.1
2006-Oct-30 Mon	1.445	1.47	1.44	1.47			###	###	###
2006-Oct-27 Fri	1.44	1.45	1.44	1.445			72.0	72.0	###
2006-Oct-26 Thu	1.44	1.44	1.44	1.44			65.2	65.2	0.1
2006-Oct-25 Wed	1.42	1.44	1.4	1.44			78.9	78.9	0.1
2006-Oct-24 Tue	###	1.455	1.42	1.42	297,747	###	###	###	###
2006-Oct-23 Mon	1.45	1.46	1.42	1.42			16.1	16.1	###
2006-Oct-20 Fri	1.455	1.455	1.44	1.45			###	###	###
2006-Oct-19 Thu	1.44	1.47	1.41	1.42			22.0	22.0	###
2006-Oct-18 Wed	1.46	1.49	1.4	1.48			###	###	0.1
2006-Oct-17 Tue	1.42	1.42	1.4	1.4			###	###	###
2006-Oct-16 Mon	1.4	1.42	1.4	1.4			###	###	###
2006-Oct-13 Fri	1.4	1.4	###	###			###	###	0.0
2006-Oct-12 Thu	###	1.44	###	###	126,774	91,277	79.2	79.2	0.0
2006-Oct-11 Wed	###	###	###	###			###	###	0.0
2006-Oct-10 Tue	1.27	###	1.27	1.28	104,473	66,340	69.9	69.9	###
2006-Oct-09 Mon	1.24	1.27	1.22	1.27			###	###	###
2006-Oct-06 Fri	1.24	1.24	1.22	1.24			64.5	64.5	0.1
2006-Oct-05 Thu	0	0	0	0	0				0.0
2006-Oct-04 Wed	1.27	1.27	1.25	1.25			20.2	20.2	###
2006-Oct-03 Tue	###	1.24	###	1.24	133,988	83,072	95.3	95.3	0.1
2006-Oct-02 Mon	1.2	1.2	###	1.2			63.4	63.4	0.1
2006-Sep-29 Fri	###	###	###	###			58.1	58.1	0.0
2006-Sep-28 Thu	1.21	1.21	###	###			13.9	13.9	0.0
2006-Sep-27 Wed	###	1.21	###	1.21			###	###	###
2006-Sep-26 Tue	1.2	1.2	###	###			###	###	0.0
2006-Sep-25 Mon	1.2	1.22	1.2	1.22			###	###	0.1
2006-Sep-22 Fri	###	1.2	###	###	27,446	###	###	###	0.0
2006-Sep-21 Thu	1.2	1.2	###	###	55,089	33,053	21.2	21.2	0.0
2006-Sep-20 Wed	###	###	1.2	###			###	###	0.0
2006-Sep-19 Tue	1.25	1.25	###	###			24.1	24.1	0.0
2006-Sep-18 Mon	1.2	1.25	###	1.2	27,547	###	67.3	67.3	0.1
2006-Sep-15 Fri	1.26	1.26	1.25	1.25			###	###	###
2006-Sep-14 Thu	1.24	1.29	1.21	1.21	16,920	21,150	###	###	###
2006-Sep-13 Wed	1.2	1.255	###	1.24			89.8	89.8	0.1
2006-Sep-12 Tue	1.225	1.225	1.2	1.2			###	###	0.1
2006-Sep-11 Mon	1.25	1.25	1.225	1.225			28.2	28.2	0.1
2006-Sep-08 Fri	1.25	###	1.25	1.25			###	###	###
2006-Sep-07 Thu	1.26	1.26	1.24	1.24	15,672	###	15.6	15.6	0.1
2006-Sep-06 Wed	1.25	###	###	###			93.1	93.1	0.0
2006-Sep-05 Tue	1.28	1.28	1.25	1.25			12.7	12.7	###
2006-Sep-04 Mon	###	###	###	###			67.6	67.6	0.0
2006-Sep-01 Fri	1.26	###	1.26	1.27	18,026	11,356	74.8	74.8	###
2006-Aug-31 Thu	###	###	###	###	12,278	0	68.7	68.7	0.0
2006-Aug-30 Wed	1.27	###	1.25	###			93.0	93.0	0.0
2006-Aug-29 Tue	1.27	###	1.27	###			92.5	92.5	0.0
2006-Aug-28 Mon	###	###	1.25	1.25			###	###	###
2006-Aug-25 Fri	###	1.4	1.26	1.26	122,885	###	###	###	###
2006-Aug-24 Thu	###	1.4	###	###			###	###	0.0
2006-Aug-23 Wed	1.345	###	1.345	###			###	###	0.0
2006-Aug-22 Tue	1.28	1.42	1.28	###	352,871	476,375	93.8	93.8	0.0
2006-Aug-21 Mon	###	###	###	###	31,823	0	###	###	0.0
2006-Aug-18 Fri	###	###	###	###			66.0	66.0	0.0
2006-Aug-17 Thu	###	###	1.28	###			###	###	0.0
2006-Aug-16 Wed	###	###	###	###			86.1	86.1	0.0
2006-Aug-15 Tue	1.26	###	1.25	###			93.3	93.3	0.0
2006-Aug-14 Mon	1.26	1.26	1.25	1.25	30,450	###	###	###	###
2006-Aug-11 Fri	1.25	1.26	1.24	1.24			26.2	26.2	0.1
2006-Aug-10 Thu	1.27	1.27	1.24	1.25	136,554	171,375	18.1	18.1	###
2006-Aug-09 Wed	###	1.28	1.26	1.26	29,825	37,877	###	###	###
2006-Aug-08 Tue	###	###	1.27	1.27	26,945	###	###	###	###
2006-Aug-07 Mon	###	###	1.28	1.28			5.6	5.6	###
2006-Aug-04 Fri	###	###	1.28	###			###	###	0.0
2006-Aug-03 Thu	###	###	1.28	1.28			###	###	###
2006-Aug-02 Wed	###	###	###	###			23.5	23.5	0.0
2006-Aug-01 Tue	###	###	###	###	27,040	0	###	###	0.0
2006-Jul-31 Mon	###	###	###	###			###	###	0.0
2006-Jul-28 Fri	###	###	###	###	19,940	0	10.9	10.9	0.0
2006-Jul-27 Thu	###	###	###	###	485,920	0	###	###	0.0
2006-Jul-26 Wed	###	###	1.26	1.28			###	###	###
2006-Jul-25 Tue	1.29	###	1.29	###	544,051	###	###	###	0.0
2006-Jul-24 Mon	###	###	1.29	###			75.8	75.8	0.0
2006-Jul-21 Fri	###	###	1.26	1.28	103,672	###	###	###	###
2006-Jul-20 Thu	###	###	###	###	82,050	0	10.9	10.9	0.0
2006-Jul-19 Wed	0	0	0	0	0				0.0
2006-Jul-18 Tue	0	0	0	0	0				0.0
2006-Jul-17 Mon	###	1.4	###	1.4			92.2	92.2	###
2006-Jul-14 Fri	###	1.4	###	1.4			###	###	###
2006-Jul-13 Thu	1.4	1.4	###	###	40,986	###	###	###	0.0
2006-Jul-12 Wed	1.47	1.47	1.41	1.41	18,122	###	###	###	###
2006-Jul-11 Tue	1.46	1.49	1.42	1.43	31,848	###	19.3	19.3	0.1
2006-Jul-10 Mon	1.45	1.45	1.41	1.41	5,025	7,185	11.5	11.5	###
2006-Jul-07 Fri	1.5	1.54	1.48	1.5	31,650	###	###	###	0.1
2006-Jul-06 Thu	1.48	1.5	1.4	1.5			72.9	72.9	0.1
2006-Jul-05 Wed	1.4	1.48	1.4	1.48			93.3	93.3	0.1
2006-Jul-04 Tue	1.5	1.51	1.4	1.41			3.0	3.0	###
2006-Jul-03 Mon	0	0	0	0	0				0.0
2006-Jun-30 Fri	1.54	1.54	1.48	1.525			###	###	0.1
2006-Jun-27 Tue	1.24	1.25	1.23	1.24			###	###	0.1
2006-Jun-26 Mon	1.21	1.25	###	1.24	85,050	53,156	89.1	89.1	0.1
2006-Jun-23 Fri	###	###	1.28	1.28	77,440	###	12.4	12.4	###
2006-Jun-22 Thu	1.4	1.4	###	###			4.0	4.0	0.0
2006-Jun-21 Wed	0	0	0	0	0				0.0
2006-Jun-20 Tue	1.4	1.4	1.4	1.4			###	###	###
2006-Jun-19 Mon	1.43	1.45	1.4	1.4	28,950	41,253	24.1	24.1	###
2006-Jun-16 Fri	1.4	1.45	1.4	1.43			75.9	75.9	0.1
2006-Jun-15 Thu	1.44	1.44	1.41	1.41	53,258	###	12.8	12.8	###
2006-Jun-14 Wed	1.45	1.5	###	1.44	53,750	###	32.5	32.5	0.1
2006-Jun-13 Tue	1.55	1.55	1.5	1.5			28.6	28.6	0.1
2006-Jun-09 Fri	1.54	1.54	1.5	1.52			26.3	26.3	0.1
2006-Jun-08 Thu	###	###	1.53	1.54			19.7	19.7	###
2006-Jun-07 Wed	###	###	###	###	86,980	0	99.0	99.0	0.0
2006-Jun-06 Tue	1.44	1.44	1.4	1.41			20.5	20.5	###
2006-Jun-05 Mon	1.5	###	1.49	1.5			68.6	68.6	0.1
2006-Jun-02 Fri	###	###	1.51	1.51			1.0	1.0	0.1
2006-Jun-01 Thu	1.59	1.71	1.59	1.71	78,644	###	98.1	98.1	0.1
2006-May-31 Wed	###	###	###	###	44,980	0	15.4	15.4	0.0
2006-May-30 Tue	###	1.7	###	###			###	###	0.0
2006-May-29 Mon	1.5	1.55	###	1.55			87.2	87.2	###
2006-May-26 Fri	1.45	1.5	1.45	1.48			###	###	0.1
2006-May-25 Thu	1.45	1.45	###	###			30.7	30.7	0.0
2006-May-24 Wed	1.4	1.47	###	1.45	45,427	33,388	###	###	###
2006-May-23 Tue	###	1.4	###	1.4			81.6	81.6	###
2006-May-22 Mon	1.42	1.46	###	1.4			49.7	49.7	###
2006-May-19 Fri	###	###	###	###			###	###	0.0
2006-May-18 Thu	1.325	1.325	1.25	###	72,653	93,540	35.4	35.4	0.0
2006-May-17 Wed	###	1.385	###	###			###	###	0.0
2006-May-16 Tue	1.4	1.45	###	###			34.2	34.2	0.0
2006-May-15 Mon	1.45	1.46	###	###			###	###	0.0
2006-May-12 Fri	1.4	1.45	###	1.45	168,340	122,046	92.0	92.0	###
2006-May-11 Thu	1.42	1.45	###	1.45			###	###	###
2006-May-10 Wed	1.4	1.44	###	1.4	232,924	###	68.6	68.6	###
2006-May-09 Tue	1.375	1.42	###	1.4	136,342	###	82.4	82.4	###
2006-May-08 Mon	1.485	1.485	1.355	###	157,227	###	###	###	0.0
2006-May-05 Fri	1.49	1.5	1.49	1.49	36,587	###	###	###	###
2006-May-04 Thu	1.49	1.5	1.48	1.5	66,628	99,275	###	###	0.1
2006-May-03 Wed	1.53	1.53	1.47	1.49	44,670	###	13.6	13.6	###
2006-May-02 Tue	1.56	1.56	1.48	1.49	64,075	###	9.9	9.9	###
2006-May-01 Mon	1.55	1.57	1.55	1.55	28,956	45,171	67.3	67.3	###
2006-Apr-28 Fri	###	###	1.5	1.53	37,787	28,340	###	###	###
2006-Apr-27 Thu	###	###	###	###			###	###	0.0
2006-Apr-26 Wed	1.51	1.55	###	1.55			###	###	###
2006-Apr-24 Mon	1.58	1.58	1.49	1.52			###	###	0.1
2006-Apr-21 Fri	###	###	1.56	1.57	36,425	###	9.0	9.0	0.1
2006-Apr-20 Thu	###	###	1.625	###	21,355	17,350	###	###	0.0
2006-Apr-19 Wed	###	1.7	###	###	271,320	230,622	###	###	0.0
2006-Apr-18 Tue	1.73	1.77	###	###			###	###	0.0
2006-Apr-13 Thu	1.785	1.785	1.73	1.73			11.5	11.5	###
2006-Apr-11 Tue	1.8	1.8	1.75	1.75	31,452	55,827	###	###	0.1
2006-Apr-10 Mon	1.82	1.845	1.77	1.8			###	###	0.1
2006-Apr-07 Fri	1.81	1.85	1.8	1.8			30.3	30.3	0.1
2006-Apr-06 Thu	1.84	1.885	1.8	1.8			###	###	0.1
2006-Apr-05 Wed	1.72	1.8	1.72	1.79			###	###	0.1
2006-Apr-04 Tue	1.8	1.825	1.75	1.76			###	###	0.1
2006-Apr-03 Mon	###	1.86	1.79	1.8	253,772	###	###	###	0.1
2006-Mar-31 Fri	###	1.79	1.72	1.79			85.5	85.5	0.1
2006-Mar-30 Thu	###	###	###	###	63,150	0	82.4	82.4	0.0
2006-Mar-29 Wed	###	###	1.555	###			###	###	0.0
2006-Mar-28 Tue	1.71	1.73	###	1.7	153,589	132,854	28.4	28.4	###
2006-Mar-27 Mon	1.75	1.75	1.725	1.725			21.7	21.7	###
2006-Mar-24 Fri	1.75	###	1.7	1.745			31.5	31.5	0.1
2006-Mar-23 Thu	1.72	1.74	1.7	1.74			77.5	77.5	0.1
2006-Mar-22 Wed	###	###	###	###			###	###	0.0
2006-Mar-21 Tue	1.82	1.82	###	###	132,082	###	###	###	0.0
2006-Mar-20 Mon	1.84	1.855	1.8	1.8	28,180	###	###	###	0.1
2006-Mar-17 Fri	1.83	1.83	1.79	1.81	114,555	207,344	26.2	26.2	###
2006-Mar-16 Thu	1.855	1.885	1.8	1.82	124,746	229,844	18.8	18.8	###
2006-Mar-15 Wed	1.87	1.885	1.83	1.85	150,945	280,380	###	###	0.1
2006-Mar-14 Tue	1.84	###	1.83	###	162,145	###	80.3	80.3	0.0
2006-Mar-13 Mon	1.82	1.84	1.8	1.83			###	###	###
2006-Mar-10 Fri	1.89	1.89	1.8	1.81	195,059	359,883	5.6	5.6	###
2006-Mar-09 Thu	1.8	1.875	1.8	###	339,650	###	81.3	81.3	0.0
2006-Mar-08 Wed	1.75	1.8	1.73	1.8			89.4	89.4	0.1
2006-Mar-07 Tue	1.785	1.785	1.71	1.77			26.7	26.7	###
2006-Mar-06 Mon	1.78	1.8	1.75	1.75	136,847	###	20.3	20.3	0.1
2006-Mar-03 Fri	1.73	1.75	1.7	1.75	112,845	194,657	###	###	0.1
2006-Mar-02 Thu	1.7	1.75	###	1.75	197,022	###	86.4	86.4	0.1
2006-Mar-01 Wed	1.73	1.86	###	1.71	256,485	###	31.3	31.3	0.1
2006-Feb-28 Tue	###	1.725	###	1.725			92.1	92.1	###
2006-Feb-27 Mon	1.59	###	1.59	###	172,945	###	###	###	0.0
2006-Feb-24 Fri	1.49	1.56	1.49	1.56			93.2	93.2	###
2006-Feb-23 Thu	1.54	1.54	1.48	1.48			###	###	0.1
2006-Feb-22 Wed	1.5	1.545	1.5	1.54			87.2	87.2	###
2006-Feb-21 Tue	1.545	1.545	1.5	1.5			###	###	0.1
2006-Feb-20 Mon	1.49	1.55	1.45	1.55			###	###	###
2006-Feb-17 Fri	1.48	1.55	1.48	1.5	61,740	###	###	###	0.1
2006-Feb-16 Thu	1.5	1.5	1.44	1.47			###	###	###
2006-Feb-15 Wed	1.5	1.5	1.425	1.47	277,047	405,181	###	###	###
2006-Feb-14 Tue	1.59	###	1.5	1.55			15.0	15.0	###
2006-Feb-13 Mon	###	1.7	###	1.645			###	###	0.1
2006-Feb-10 Fri	1.55	###	1.55	###			###	###	0.0
2006-Feb-09 Thu	1.5	1.55	1.49	1.55	185,943	###	###	###	###
2006-Feb-08 Wed	###	###	1.45	1.5			10.3	10.3	0.1
2006-Feb-07 Tue	1.54	###	1.49	1.57			###	###	0.1
2006-Feb-06 Mon	###	1.41	###	1.41			###	###	###
2006-Feb-03 Fri	1.29	###	1.285	###			###	###	0.0
2006-Feb-02 Thu	1.25	###	1.25	1.29	132,280	82,675	91.1	91.1	0.1
2006-Feb-01 Wed	1.22	1.26	1.22	1.26			###	###	###
2006-Jan-31 Tue	###	1.22	###	1.21			###	###	###
2006-Jan-30 Mon	###	1.2	###	###	16,250	9,750	71.4	71.4	0.0
2006-Jan-27 Fri	0	0	0	0	0				0.0
2006-Jan-25 Wed	###	1.2	###	1.2	38,250	22,950	###	###	0.1
2006-Jan-24 Tue	1.2	1.2	###	1.2			68.8	68.8	0.1
2006-Jan-23 Mon	1.185	1.22	1.155	1.2	58,853	69,887	79.9	79.9	0.1
2006-Jan-20 Fri	0	0	0	0	0				0.0
2006-Jan-19 Thu	1.2	1.2	###	1.2	59,153	###	###	###	0.1
2006-Jan-18 Wed	1.2	1.2	1.185	1.185			36.5	36.5	0.1
2006-Jan-17 Tue	1.23	###	1.2	1.2	102,657	###	###	###	0.1
2006-Jan-16 Mon	###	###	1.24	1.24			16.2	16.2	0.1
2006-Jan-13 Fri	1.25	###	1.245	###			###	###	0.0
2006-Jan-12 Thu	1.24	1.27	1.24	###			###	###	0.0
2006-Jan-11 Wed	1.23	1.25	1.23	1.25			81.3	81.3	###
2006-Jan-10 Tue	1.21	1.24	1.21	###			88.2	88.2	0.0
2006-Jan-09 Mon	1.24	1.24	1.2	1.24			###	###	0.1
2006-Jan-06 Fri	1.25	1.25	1.2	1.24			###	###	0.1
2006-Jan-05 Thu	1.25	###	1.25	1.25			72.6	72.6	###
2006-Jan-04 Wed	1.26	1.26	1.24	1.25			24.2	24.2	###
2006-Jan-03 Tue	###	1.26	###	1.26			###	###	###
2005-Dec-30 Fri	###	###	###	###			###	###	0.0
2005-Dec-29 Thu	1.2	1.2	1.175	1.175			###	###	###
2005-Dec-28 Wed	###	###	###	###			65.9	65.9	0.0
2005-Dec-27 Tue	###	###	###	###			21.1	21.1	0.0
2005-Dec-23 Fri	###	###	###	###			21.1	21.1	0.0
2005-Dec-22 Thu	###	###	###	###	5,350	0	66.3	66.3	0.0
2005-Dec-21 Wed	###	1.175	###	###	69,421	40,784	###	###	0.0
2005-Dec-20 Tue	###	1.175	###	1.175			###	###	###
2005-Dec-19 Mon	###	###	###	###	92,550	0	###	###	0.0
2005-Dec-16 Fri	###	###	1.045	###	96,550	50,447	###	###	0.0
2005-Dec-15 Thu	1.045	###	1.045	###			###	###	0.0
2005-Dec-14 Wed	###	###	###	###	131,520	0	###	###	0.0
2005-Dec-13 Tue	###	0.985	###	0.985	680,850	###	###	###	###
2005-Dec-12 Mon	###	###	###	###			###	###	0.0
2005-Dec-09 Fri	###	###	###	###			12.6	12.6	0.0
2005-Dec-08 Thu	###	###	1	###			###	###	0.0
2005-Dec-07 Wed	###	###	###	###	118,059	0	87.6	87.6	0.0
2005-Dec-06 Tue	###	###	0.955	###	208,384	###	88.1	88.1	0.0
2005-Dec-05 Mon	###	###	###	###			###	###	0.0
2005-Dec-02 Fri	###	###	###	###	161,122	0	###	###	0.0
2005-Dec-01 Thu	###	###	###	1.055			###	###	0.1
2005-Nov-30 Wed	###	###	###	###			###	###	0.0
2005-Nov-29 Tue	###	###	###	###	146,540	0	3.6	3.6	0.0
2005-Nov-28 Mon	###	1.24	###	###			###	###	0.0
2005-Nov-25 Fri	###	###	###	###			###	###	0.0
2005-Nov-24 Thu	###	###	1.145	###	67,623	###	24.2	24.2	0.0
2005-Nov-23 Wed	###	###	###	###			###	###	0.0
2005-Nov-22 Tue	###	1.2	###	###			###	###	0.0
2005-Nov-21 Mon	###	1.2	###	###			###	###	0.0
2005-Nov-18 Fri	1.2	1.23	###	###	198,675	122,185	9.4	9.4	0.0
2005-Nov-17 Thu	1.25	1.27	1.2	1.2	204,172	252,152	###	###	0.1
2005-Nov-16 Wed	1.21	1.28	1.2	1.23			82.7	82.7	0.1
2005-Nov-15 Tue	1.2	1.22	###	1.22	425,557	259,589	84.9	84.9	0.1
2005-Nov-14 Mon	###	###	###	###	145,050	0	94.4	94.4	0.0
2005-Nov-11 Fri	###	###	1.085	1.085			###	###	0.1
2005-Nov-10 Thu	###	###	###	###	198,156	0	92.1	92.1	0.0
2005-Nov-09 Wed	###	###	###	###			9.7	9.7	0.0
2005-Nov-08 Tue	1.2	1.2	###	###			###	###	0.0
2005-Nov-07 Mon	1.27	1.28	###	###	490,989	###	2.9	2.9	0.0
2005-Nov-04 Fri	1.22	1.27	1.2	1.2	462,955	571,749	###	###	0.1
2005-Nov-03 Thu	###	1.28	###	1.2	690,482	###	95.6	95.6	0.1
2005-Nov-02 Wed	###	###	###	###	210,151	0	###	###	0.0
2005-Nov-01 Tue	###	###	###	###	127,143	0	97.8	97.8	0.0
2005-Oct-31 Mon	###	###	###	###	279,425	0	98.8	98.8	0.0
2005-Oct-28 Fri	###	###	0.885	###	94,050	###	91.5	91.5	0.0
2005-Oct-27 Thu	0.885	###	0.87	###			93.0	93.0	0.0
2005-Oct-26 Wed	###	0.89	0.86	0.89	23,570	20,623	###	###	###
2005-Oct-25 Tue	0.88	###	0.87	0.89	87,581	###	79.5	79.5	###
2005-Oct-24 Mon	0.87	0.89	0.86	0.89	81,189	71,040	88.9	88.9	###
2005-Oct-21 Fri	0.89	###	0.86	0.89			70.3	70.3	###
2005-Oct-20 Thu	0.87	###	0.87	###	292,440	###	94.8	94.8	0.0
2005-Oct-19 Wed	0.89	###	0.83	0.86	171,450	71,151	###	###	###
2005-Oct-18 Tue	###	###	0.88	0.88	361,173	###	8.8	8.8	0.1
2005-Oct-17 Mon	0.89	###	0.855	0.86			###	###	###
2005-Oct-14 Fri	0.72	0.76	0.72	0.755			95.5	95.5	###
2005-Oct-13 Thu	###	0.72	###	0.7	142,848	51,425	93.6	93.6	###
2005-Oct-12 Wed	###	###	###	###			65.0	65.0	0.0
2005-Oct-11 Tue	###	0.7	###	0.7			83.6	83.6	###
2005-Oct-10 Mon	0.7	0.7	###	###	123,327	###	6.2	6.2	0.0
2005-Oct-07 Fri	0.73	0.73	###	0.7			###	###	###
2005-Oct-06 Thu	0.72	0.73	0.72	0.73			87.9	87.9	0.1
2005-Oct-05 Wed	0.77	0.77	0.7	0.77			82.6	82.6	0.1
2005-Oct-04 Tue	0.81	0.82	0.76	0.785	116,456	###	###	###	###
2005-Oct-03 Mon	0.74	0.84	0.73	0.78	154,450	121,243	###	###	0.1
2005-Sep-30 Fri	###	0.76	0.625	0.76	196,449	136,040	99.4	99.4	0.1
2005-Sep-29 Thu	###	###	0.625	###			24.5	24.5	0.0
2005-Sep-28 Wed	###	###	###	###			16.1	16.1	0.0
2005-Sep-27 Tue	0.645	0.645	0.625	###	70,228	###	21.6	21.6	0.0
2005-Sep-26 Mon	###	###	###	###	244,048	0	81.5	81.5	0.0
2005-Sep-23 Fri	0.56	###	0.54	0.58	364,843	###	92.1	92.1	###
2005-Sep-22 Thu	0.51	0.51	0.51	0.51			65.0	65.0	###
2005-Sep-21 Wed	0.54	0.54	0.52	0.53	200,557	###	14.4	14.4	0.0
2005-Sep-20 Tue	###	0.55	###	0.54			74.1	74.1	0.0
2005-Sep-19 Mon	0.5	0.5	0.49	0.5			###	###	0.0
2005-Sep-16 Fri	0.5	0.5	0.5	0.5			###	###	0.0
2005-Sep-15 Thu	0.5	0.51	0.5	0.51			83.8	83.8	###
2005-Sep-14 Wed	0.49	0.49	0.49	0.49			67.0	67.0	###
2005-Sep-13 Tue	0.5	0.5	0.5	0.5	0				0.0
2005-Sep-12 Mon	0.5	0.5	0.5	0.5			69.1	69.1	0.0
2005-Sep-09 Fri	0.5	0.5	0.5	0.5			###	###	0.0
2005-Sep-08 Thu	0.5	###	0.5	0.5			72.1	72.1	0.0
2005-Sep-07 Wed	0.475	0.475	0.475	0.475			###	###	###
2005-Sep-06 Tue	0.475	0.475	0.46	0.46			10.0	10.0	0.0
2005-Sep-05 Mon	0.49	0.49	0.475	0.475			10.7	10.7	###
2005-Sep-02 Fri	0.5	0.5	0.5	0.5			68.9	68.9	0.0
2005-Sep-01 Thu	0.49	0.5	0.49	0.5			###	###	0.0
2005-Aug-31 Wed	0.49	0.49	0.48	0.48			14.9	14.9	0.0
2005-Aug-30 Tue	###	###	0.49	###			15.7	15.7	0.0
2005-Aug-29 Mon	###	###	###	###	0				0.0
2005-Aug-26 Fri	0.5	0.51	0.5	###	253,450	###	73.6	73.6	0.0
2005-Aug-25 Thu	###	###	0.485	0.485			###	###	0.0
2005-Aug-24 Wed	0.49	0.52	0.49	###			90.3	90.3	0.0
2005-Aug-23 Tue	0.48	0.49	0.48	0.49	26,150	12,682	86.6	86.6	###
2005-Aug-22 Mon	0.48	0.48	0.48	0.48			###	###	0.0
2005-Aug-19 Fri	0.49	0.49	0.49	0.49	60,957	###	###	###	###
2005-Aug-18 Thu	0.5	0.5	0.5	0.5			76.2	76.2	0.0
2005-Aug-17 Wed	0.5	0.5	0.5	0.5			###	###	0.0
2005-Aug-16 Tue	0.5	0.5	0.48	0.49			15.1	15.1	###
2005-Aug-15 Mon	0.5	0.51	0.475	0.5			67.3	67.3	0.0
2005-Aug-12 Fri	0.46	0.46	0.46	0.46			68.6	68.6	0.0
2005-Aug-11 Thu	0.46	0.46	0.46	0.46			62.9	62.9	0.0
2005-Aug-10 Wed	0.455	0.455	0.45	0.45			22.9	22.9	0.0
2005-Aug-09 Tue	###	###	0.455	0.455			###	###	0.0
2005-Aug-08 Mon	###	0.48	###	0.48			90.6	90.6	0.0
2005-Aug-05 Fri	###	###	###	###			###	###	0.0
2005-Aug-04 Thu	0.425	0.425	0.42	0.42	29,950	12,653	###	###	###
2005-Aug-03 Wed	0.425	0.425	0.425	0.425	0				###
2005-Aug-02 Tue	0.45	0.45	0.425	0.425			3.5	3.5	###
2005-Aug-01 Mon	0.44	0.44	0.44	0.44			71.4	71.4	###
2005-Jul-29 Fri	0.46	0.46	0.445	0.445	27,750	12,556	8.5	8.5	###
2005-Jul-28 Thu	###	0.47	0.46	0.47			###	###	###
2005-Jul-27 Wed	0.49	0.49	0.47	0.47			###	###	###
2005-Jul-26 Tue	0.48	0.48	0.48	0.48			68.1	68.1	0.0
2005-Jul-25 Mon	0.5	0.5	0.475	0.475	32,777	15,978	###	###	###
2005-Jul-22 Fri	0.48	0.48	0.48	0.48			62.9	62.9	0.0
2005-Jul-21 Thu	###	0.51	0.5	0.5			###	###	0.0
2005-Jul-20 Wed	0.52	0.52	0.52	0.52			67.1	67.1	0.0
2005-Jul-19 Tue	0.51	0.51	0.51	0.51	69,250	###	###	###	###
2005-Jul-18 Mon	0.49	0.51	0.49	0.51	27,180	###	###	###	###
2005-Jul-15 Fri	0.48	0.49	0.475	0.49			86.5	86.5	###
2005-Jul-14 Thu	0.47	0.47	0.47	0.47	0				###
2005-Jul-13 Wed	0.48	0.48	0.47	0.47	39,151	###	15.5	15.5	###
2005-Jul-12 Tue	0.5	0.5	0.47	0.47			###	###	###
2005-Jul-11 Mon	0.475	0.5	0.475	0.5			94.8	94.8	0.0
2005-Jul-08 Fri	0.475	0.475	0.475	0.475			###	###	###
2005-Jul-07 Thu	0.45	0.475	0.45	0.475			###	###	###
2005-Jul-06 Wed	0.47	0.47	0.45	0.45			###	###	0.0
2005-Jul-05 Tue	0.47	0.48	0.45	0.48			###	###	0.0
2005-Jul-04 Mon	0.47	0.47	0.47	0.47			###	###	###
2005-Jul-01 Fri	0.43	0.43	0.43	0.43	0				###
2005-Jun-30 Thu	0.455	0.455	0.43	0.43			###	###	###
2005-Jun-29 Wed	0.45	0.48	###	0.44			19.1	19.1	###
2005-Jun-28 Tue	0.44	0.44	0.44	0.44			65.2	65.2	###
2005-Jun-27 Mon	0.44	0.44	0.43	0.44			###	###	###
2005-Jun-24 Fri	0.43	0.43	0.425	0.425			24.5	24.5	###
2005-Jun-23 Thu	0.44	0.44	0.44	0.44			###	###	###
2005-Jun-22 Wed	0.475	0.475	0.475	0.475	0				###
2005-Jun-21 Tue	0.475	0.475	0.45	0.475			###	###	###
2005-Jun-20 Mon	0.475	0.48	0.47	0.48			###	###	0.0
2005-Jun-17 Fri	0.48	0.48	0.48	0.48	0				0.0
2005-Jun-16 Thu	0.49	0.5	0.48	0.48			16.5	16.5	0.0
2005-Jun-15 Wed	0.49	0.49	0.49	0.49			69.2	69.2	###
2005-Jun-14 Tue	0.485	0.485	0.48	0.48	30,682	###	###	###	0.0
2005-Jun-10 Fri	0.49	0.49	0.49	0.49			###	###	###
2005-Jun-09 Thu	###	###	0.48	0.49	35,222	8,453	25.7	25.7	###
2005-Jun-08 Wed	0.49	0.51	0.48	0.5			83.5	83.5	0.0
2005-Jun-07 Tue	0.51	0.53	0.5	0.51			71.5	71.5	###
2005-Jun-06 Mon	0.53	0.53	0.53	0.53			###	###	0.0
2005-Jun-03 Fri	0.555	0.555	###	0.54			11.4	11.4	0.0
2005-Jun-02 Thu	0.53	0.59	0.53	0.57			###	###	###
2005-Jun-01 Wed	0.5	0.51	0.5	0.51	59,940	###	84.7	84.7	###
2005-May-31 Tue	0.51	0.51	0.48	0.51			###	###	###
2005-May-30 Mon	###	0.51	###	0.51			99.7	99.7	###
2005-May-27 Fri	###	0.4	###	0.4			88.2	88.2	0.0
2005-May-26 Thu	###	###	###	###			###	###	0.0
2005-May-25 Wed	###	0.4	###	0.4			86.1	86.1	0.0
2005-May-24 Tue	###	###	###	###	0				0.0
2005-May-23 Mon	###	###	###	###	0				0.0
2005-May-20 Fri	###	###	###	###			###	###	0.0
2005-May-19 Thu	###	###	###	###			65.7	65.7	0.0
2005-May-18 Wed	0.41	0.41	###	###	6,958	1,426	6.0	6.0	0.0
2005-May-17 Tue	0.42	0.42	0.41	0.41			###	###	###
2005-May-16 Mon	0.4	0.42	0.385	0.42			###	###	###
2005-May-13 Fri	0.375	0.4	###	0.4			96.5	96.5	0.0
2005-May-12 Thu	0.4	0.4	0.4	0.4			###	###	0.0
2005-May-11 Wed	0.355	0.4	###	0.4			98.9	98.9	0.0
2005-May-10 Tue	0.4	0.4	0.4	0.4	0				0.0
2005-May-09 Mon	0.4	0.4	0.4	0.4	0				0.0
2005-May-06 Fri	0.4	0.4	0.4	0.4	0				0.0
2005-May-05 Thu	0.42	0.42	###	0.4			###	###	0.0
2005-May-04 Wed	0.42	0.42	0.42	0.42			###	###	###
2005-May-03 Tue	0.4	0.4	0.4	0.4			###	###	0.0
2005-May-02 Mon	###	0.44	###	0.44	92,388	20,325	95.9	95.9	###
2005-Apr-29 Fri	###	0.44	###	0.43			90.6	90.6	###
2005-Apr-28 Thu	0.45	0.45	0.45	0.45			74.0	74.0	0.0
2005-Apr-27 Wed	0.48	0.48	0.48	0.48	3,750	###	72.5	72.5	0.0
2005-Apr-26 Tue	0.48	0.485	0.48	0.485	2,250	1,085	83.6	83.6	0.0
2005-Apr-22 Fri	0.485	0.485	0.485	0.485			71.3	71.3	0.0
2005-Apr-21 Thu	0.46	###	0.46	###			###	###	0.0
2005-Apr-20 Wed	0.475	0.475	0.46	0.46	534,227	249,751	10.5	10.5	0.0
2005-Apr-19 Tue	0.47	0.525	0.47	0.525			97.1	97.1	0.0
2005-Apr-18 Mon	0.48	0.5	0.46	0.5			92.5	92.5	0.0
2005-Apr-15 Fri	0.48	0.5	0.48	0.5			###	###	0.0
2005-Apr-14 Thu	0.5	0.52	0.475	0.52	44,350	###	###	###	0.0
2005-Apr-13 Wed	0.52	0.52	0.52	0.52			###	###	0.0
2005-Apr-12 Tue	0.52	0.52	0.52	0.52			72.3	72.3	0.0
2005-Apr-11 Mon	0.54	0.54	0.52	0.54			77.6	77.6	0.0
2005-Apr-08 Fri	0.54	0.54	0.54	0.54			###	###	0.0
2005-Apr-07 Thu	0.54	0.54	0.53	0.53			17.4	17.4	0.0
2005-Apr-06 Wed	0.54	0.54	0.53	0.53			###	###	0.0
2005-Apr-05 Tue	0.52	0.54	0.52	0.54			###	###	0.0
2005-Apr-04 Mon	0.58	0.58	0.52	0.54			###	###	0.0
2005-Apr-01 Fri	0.59	0.59	0.55	0.55	32,225	###	###	###	###
2005-Mar-31 Thu	0.59	###	0.59	0.59	93,025	27,442	64.4	64.4	0.0
2005-Mar-30 Wed	0.56	0.59	0.55	0.56			###	###	###
2005-Mar-29 Tue	0.56	0.56	0.56	0.56			###	###	###
2005-Mar-24 Thu	0.59	###	0.56	###			88.2	88.2	0.0
2005-Mar-23 Wed	0.59	0.59	0.59	0.59			###	###	0.0
2005-Mar-22 Tue	0.58	0.58	0.58	0.58			76.4	76.4	###
2005-Mar-21 Mon	###	###	0.59	0.59			###	###	0.0
2005-Mar-18 Fri	0.59	###	0.59	###			80.2	80.2	0.0
2005-Mar-17 Thu	0.58	0.58	0.58	0.58			###	###	###
2005-Mar-16 Wed	###	###	0.59	0.59			4.1	4.1	0.0
2005-Mar-15 Tue	0.58	0.59	0.57	0.57	76,546	###	###	###	###
2005-Mar-14 Mon	0.59	0.59	0.57	0.57			###	###	###
2005-Mar-11 Fri	0.59	0.59	0.59	0.59			66.9	66.9	0.0
2005-Mar-10 Thu	###	###	0.59	0.59			###	###	0.0
2005-Mar-09 Wed	###	###	###	###	89,271	0	###	###	0.0
2005-Mar-08 Tue	###	###	###	###			11.4	11.4	0.0
2005-Mar-07 Mon	###	###	###	###			68.4	68.4	0.0
2005-Mar-04 Fri	###	###	###	###			###	###	0.0
2005-Mar-03 Thu	###	###	###	###	47,588	0	68.5	68.5	0.0
2005-Mar-02 Wed	###	###	###	###	53,150	0	21.2	21.2	0.0
2005-Mar-01 Tue	###	###	###	###	192,750	0	22.2	22.2	0.0
2005-Feb-28 Mon	###	###	###	###			8.7	8.7	0.0
2005-Feb-25 Fri	###	###	###	###			###	###	0.0
2005-Feb-24 Thu	0.7	0.7	###	###			8.6	8.6	0.0
2005-Feb-23 Wed	0.71	0.72	0.7	0.72	70,442	###	###	###	###
2005-Feb-22 Tue	0.72	0.72	0.71	0.72			75.8	75.8	###
2005-Feb-21 Mon	0.72	0.74	0.7	0.7			###	###	###
2005-Feb-18 Fri	0.71	0.73	0.71	0.73			90.5	90.5	0.1
2005-Feb-17 Thu	###	0.72	###	0.71	147,641	53,150	89.6	89.6	###
2005-Feb-16 Wed	###	###	###	###			22.2	22.2	0.0
2005-Feb-15 Tue	0.74	0.75	###	###			2.5	2.5	0.0
2005-Feb-14 Mon	0.7	0.75	0.7	0.75			97.6	97.6	###
2005-Feb-11 Fri	###	###	###	###	1,595,078	0	93.1	93.1	0.0
2005-Feb-10 Thu	###	###	###	###	157,088	0	###	###	0.0
2005-Feb-09 Wed	###	###	###	###			73.8	73.8	0.0
2005-Feb-08 Tue	###	###	###	###			72.2	72.2	0.0
2005-Feb-07 Mon	###	###	###	###			6.3	6.3	0.0
2005-Feb-04 Fri	###	###	###	###			91.2	91.2	0.0
2005-Feb-03 Thu	###	###	###	###	207,922	0	10.9	10.9	0.0
2005-Feb-02 Wed	###	###	###	###	156,250	0	###	###	0.0
2005-Feb-01 Tue	###	###	###	###			###	###	0.0
2005-Jan-31 Mon	###	###	###	###			73.6	73.6	0.0
2005-Jan-28 Fri	###	###	###	###			9.1	9.1	0.0
2005-Jan-27 Thu	###	###	###	###			###	###	0.0
2005-Jan-25 Tue	###	###	###	###	126,650	0	10.6	10.6	0.0
2005-Jan-24 Mon	###	###	###	###			20.4	20.4	0.0
2005-Jan-21 Fri	###	###	###	###			94.8	94.8	0.0
2005-Jan-20 Thu	###	###	###	###			8.0	8.0	0.0
2005-Jan-19 Wed	###	###	###	###			20.9	20.9	0.0
2005-Jan-18 Tue	###	###	###	###			74.6	74.6	0.0
2005-Jan-17 Mon	###	###	###	###			97.0	97.0	0.0
2005-Jan-14 Fri	###	###	0.59	0.59			###	###	0.0
2005-Jan-13 Thu	###	###	###	###			69.1	69.1	0.0
2005-Jan-12 Wed	0.58	###	0.58	0.59			###	###	0.0
2005-Jan-11 Tue	###	###	0.58	0.59			###	###	0.0
2005-Jan-10 Mon	###	###	0.59	###			15.0	15.0	0.0
2005-Jan-07 Fri	###	###	###	###			###	###	0.0
2005-Jan-06 Thu	###	###	###	###			69.0	69.0	0.0
2005-Jan-05 Wed	###	###	###	###			###	###	0.0
2005-Jan-04 Tue	###	###	0.59	###	107,370	31,674	###	###	0.0
2004-Dec-31 Fri	###	###	###	###			###	###	0.0
2004-Dec-30 Thu	###	###	###	###			6.9	6.9	0.0
2004-Dec-29 Wed	###	###	###	###			12.1	12.1	0.0
2004-Dec-24 Fri	###	###	###	###			###	###	0.0
2004-Dec-23 Thu	###	###	###	###	157,650	0	18.9	18.9	0.0
2004-Dec-22 Wed	###	0.7	###	###			18.5	18.5	0.0
2004-Dec-21 Tue	###	###	###	###			###	###	0.0
2004-Dec-20 Mon	0.7	0.7	###	###	876,428	306,749	4.8	4.8	0.0
2004-Dec-17 Fri	0.8	0.8	0.7	0.71			###	###	###
2004-Dec-16 Thu	###	1	0.7	0.8			0.8	0.8	0.1
2004-Mar-05 Fri	###	###	###	###			69.1	69.1	0.0