(MYO) MYOB GROUP LIMITED Daily Prices Page 3

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

_{Currently Thu 24-Apr-25 06:22:32 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(MYO) MYOB GROUP LIMITED Daily Prices Page 3...

TOC Company Info for MYO Limits

Company Details for (MYO) MYOB GROUP LIMITED

Listing Code	MYO
Listing Name	MYOB GROUP LIMITED
GICS Sector	Software & Services
ISIN Name	MYOB LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000MYO9

Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for MYO .. Wednesday 24th April 2019

MYO 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	0.375	###	0.0
MAX	###	###	99.2

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for MYO Bottom

<< Previous 1 2 3 4 5 6 Next >>

End of day Prices (full format),

600 Days for (MYO) MYOB GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.108
2008-Feb-08 Fri	1.575	1.7	###	###			82.1	82.1	0.0
2008-Feb-07 Thu	###	###	###	###			###	###	0.0
2008-Feb-06 Wed	###	###	###	###	17,370	0	41.1	41.1	0.0
2008-Feb-05 Tue	1.445	1.445	###	1.425			33.2	33.2	###
2008-Feb-04 Mon	###	1.455	1.325	1.455			96.7	96.7	###
2008-Feb-01 Fri	###	###	###	###			23.8	23.8	0.0
2008-Jan-31 Thu	###	###	###	###	111,629	0	67.6	67.6	0.0
2008-Jan-30 Wed	###	###	###	###	68,644	0	###	###	0.0
2008-Jan-29 Tue	###	###	###	1.325			###	###	0.1
2008-Jan-25 Fri	1.26	###	1.26	###	387,326	###	###	###	0.0
2008-Jan-24 Thu	1.26	1.285	1.23	###			65.6	65.6	0.0
2008-Jan-23 Wed	1.4	1.4	###	1.26			4.6	4.6	###
2008-Jan-22 Tue	###	###	###	###	1,378,877	0	###	###	0.0
2008-Jan-21 Mon	###	###	###	###	547,822	0	90.8	90.8	0.0
2008-Jan-18 Fri	###	###	###	1.325			15.1	15.1	0.1
2008-Jan-17 Thu	1.42	1.42	###	1.4	487,773	###	###	###	###
2008-Jan-16 Wed	###	1.42	###	###	90,384	64,172	86.0	86.0	0.0
2008-Jan-15 Tue	###	1.45	1.42	###			75.9	75.9	0.0
2008-Jan-14 Mon	1.4	1.45	###	1.45			###	###	###
2008-Jan-11 Fri	1.44	###	1.42	1.42			40.3	40.3	###
2008-Jan-10 Thu	1.41	1.475	1.41	1.47			92.7	92.7	###
2008-Jan-09 Wed	1.385	1.41	1.385	1.41			###	###	###
2008-Jan-08 Tue	1.41	1.41	###	###			###	###	0.0
2008-Jan-07 Mon	1.385	1.425	1.385	1.425			90.1	90.1	###
2008-Jan-04 Fri	1.42	1.44	###	1.425	32,253	23,222	###	###	###
2008-Jan-03 Thu	###	1.425	###	1.42			82.5	82.5	###
2008-Jan-02 Wed	###	1.42	###	###			82.2	82.2	0.0
2007-Dec-31 Mon	1.4	1.45	###	1.45			87.3	87.3	###
2007-Dec-28 Fri	1.43	1.43	1.4	1.41			###	###	###
2007-Dec-27 Thu	1.425	1.45	###	###			23.3	23.3	0.0
2007-Dec-24 Mon	1.41	1.41	1.4	1.41	212,050	###	###	###	###
2007-Dec-21 Fri	1.45	1.45	###	1.45			64.1	64.1	###
2007-Dec-20 Thu	1.5	1.5	1.42	1.45			###	###	###
2007-Dec-19 Wed	1.49	1.55	1.49	1.5	236,554	###	71.6	71.6	0.1
2007-Dec-18 Tue	1.5	1.51	1.45	1.5	250,976	371,444	###	###	0.1
2007-Dec-17 Mon	1.57	1.59	1.51	1.51	530,888	822,876	###	###	0.1
2007-Dec-14 Fri	###	1.57	1.51	1.57	188,576	###	###	###	0.1
2007-Dec-13 Thu	1.51	1.59	###	1.58			###	###	0.1
2007-Dec-12 Wed	1.455	1.55	1.45	1.5	1,228,720	1,843,080	86.6	86.6	0.1
2007-Dec-11 Tue	1.4	1.4	###	1.4	290,922	203,645	68.4	68.4	###
2007-Dec-10 Mon	###	1.425	###	1.4	553,455	###	###	###	###
2007-Dec-07 Fri	###	###	###	1.4			###	###	###
2007-Dec-06 Thu	###	1.375	###	###	204,975	140,920	###	###	0.0
2007-Dec-05 Wed	1.375	1.385	1.355	###			###	###	0.0
2007-Dec-04 Tue	1.375	1.375	###	1.375	136,973	###	68.0	68.0	0.1
2007-Dec-03 Mon	###	1.375	###	###			69.9	69.9	0.0
2007-Nov-30 Fri	1.385	1.385	###	###	186,556	###	###	###	0.0
2007-Nov-29 Thu	1.375	1.385	###	1.385			76.5	76.5	0.1
2007-Nov-28 Wed	1.375	1.385	###	1.375			###	###	0.1
2007-Nov-27 Tue	###	###	###	1.375			67.6	67.6	0.1
2007-Nov-26 Mon	###	1.385	###	1.385			67.1	67.1	0.1
2007-Nov-23 Fri	###	###	###	###			74.1	74.1	0.0
2007-Nov-22 Thu	###	###	###	###			###	###	0.0
2007-Nov-21 Wed	###	###	###	###			###	###	0.0
2007-Nov-20 Tue	###	###	###	###			75.2	75.2	0.0
2007-Nov-19 Mon	###	1.385	###	###	172,382	119,374	73.8	73.8	0.0
2007-Nov-16 Fri	###	###	###	1.375	36,149	0	###	###	0.1
2007-Nov-15 Thu	###	1.385	###	1.385			71.1	71.1	0.1
2007-Nov-14 Wed	###	1.385	1.355	1.385	185,444	254,058	###	###	0.1
2007-Nov-13 Tue	###	###	###	###			67.6	67.6	0.0
2007-Nov-12 Mon	###	###	###	###			81.4	81.4	0.0
2007-Nov-09 Fri	###	###	1.355	###			31.5	31.5	0.0
2007-Nov-08 Thu	1.355	1.375	1.355	###			###	###	0.0
2007-Nov-07 Wed	###	###	###	1.375	56,655	0	###	###	0.1
2007-Nov-06 Tue	###	###	###	###			71.7	71.7	0.0
2007-Nov-05 Mon	###	1.375	###	1.375	154,128	###	84.7	84.7	0.1
2007-Nov-02 Fri	###	###	###	###	180,425	0	67.7	67.7	0.0
2007-Nov-01 Thu	###	###	###	1.375	193,551	0	68.2	68.2	0.1
2007-Oct-31 Wed	###	###	###	###			###	###	0.0
2007-Oct-30 Tue	1.345	1.355	###	1.355	258,251	###	###	###	###
2007-Oct-29 Mon	###	###	###	###	71,483	0	###	###	0.0
2007-Oct-26 Fri	###	###	###	1.345	158,929	0	###	###	###
2007-Oct-25 Thu	###	###	###	###			###	###	0.0
2007-Oct-24 Wed	###	###	###	###	128,878	0	###	###	0.0
2007-Oct-23 Tue	###	###	###	###			80.8	80.8	0.0
2007-Oct-22 Mon	1.29	###	###	###	272,825	0	###	###	0.0
2007-Oct-19 Fri	###	###	###	###			31.8	31.8	0.0
2007-Oct-18 Thu	###	###	###	###			84.6	84.6	0.0
2007-Oct-17 Wed	###	###	###	###			###	###	0.0
2007-Oct-16 Tue	###	###	###	1.325	256,724	0	76.9	76.9	0.1
2007-Oct-15 Mon	###	1.325	###	###			81.0	81.0	0.0
2007-Oct-12 Fri	###	###	###	1.325	223,751	0	32.0	32.0	0.1
2007-Oct-11 Thu	1.27	1.325	1.27	###	570,221	###	###	###	0.0
2007-Oct-10 Wed	1.29	1.29	1.23	1.23	202,948	###	###	###	0.1
2007-Oct-09 Tue	1.28	###	1.28	1.28			###	###	###
2007-Oct-08 Mon	1.25	1.28	1.25	1.28			###	###	###
2007-Oct-05 Fri	###	1.26	###	1.25			###	###	###
2007-Oct-04 Thu	1.23	1.255	1.23	1.245			###	###	0.1
2007-Oct-03 Wed	1.24	1.255	1.22	1.23	229,384	###	33.2	33.2	0.1
2007-Oct-02 Tue	1.26	1.275	1.24	1.24	1,120,073	###	###	###	0.1
2007-Oct-01 Mon	1.28	1.28	1.24	1.24			###	###	0.1
2007-Sep-28 Fri	###	###	1.28	1.28			###	###	###
2007-Sep-27 Thu	###	###	###	###			###	###	0.0
2007-Sep-26 Wed	1.345	###	###	###	1,086,276	0	77.8	77.8	0.0
2007-Sep-25 Tue	1.29	###	1.29	###	729,187	470,325	86.9	86.9	0.0
2007-Sep-24 Mon	###	1.29	1.26	1.29	208,552	###	79.1	79.1	0.1
2007-Sep-21 Fri	1.25	###	1.245	###	101,688	###	###	###	0.0
2007-Sep-20 Thu	1.28	1.285	1.23	1.25	1,206,848	###	16.6	16.6	###
2007-Sep-19 Wed	1.25	1.28	1.24	1.28	346,957	###	85.7	85.7	###
2007-Sep-18 Tue	1.23	1.25	1.22	1.25	281,875	###	87.7	87.7	###
2007-Sep-17 Mon	1.22	###	1.22	###	116,651	71,157	79.3	79.3	0.0
2007-Sep-14 Fri	1.23	1.25	1.21	1.245			###	###	0.1
2007-Sep-13 Thu	###	1.25	1.23	1.25			82.1	82.1	###
2007-Sep-12 Wed	1.22	1.24	1.21	###			###	###	0.0
2007-Sep-11 Tue	###	1.23	###	1.22	193,852	###	###	###	0.1
2007-Sep-10 Mon	1.23	1.23	1.2	1.22	105,858	###	###	###	0.1
2007-Sep-07 Fri	###	1.24	###	1.24			81.0	81.0	0.1
2007-Sep-06 Thu	1.22	1.22	1.2	###	1,286,542	###	32.2	32.2	0.0
2007-Sep-05 Wed	###	1.24	1.21	1.22			28.3	28.3	0.1
2007-Sep-04 Tue	1.23	###	1.21	###	173,972	105,253	70.7	70.7	0.0
2007-Sep-03 Mon	1.21	1.23	1.2	1.23	108,179	###	###	###	0.1
2007-Aug-31 Fri	1.2	1.21	1.2	1.21	683,277	823,348	61.1	61.1	###
2007-Aug-30 Thu	1.21	1.225	###	1.21	734,371	###	###	###	###
2007-Aug-29 Wed	1.2	###	###	###			62.0	62.0	0.0
2007-Aug-28 Tue	1.21	1.21	1.2	1.21	43,973	52,987	###	###	###
2007-Aug-27 Mon	1.2	1.22	1.2	###			###	###	0.0
2007-Aug-24 Fri	1.21	###	1.2	1.21			70.0	70.0	###
2007-Aug-23 Thu	1.2	###	###	###			###	###	0.0
2007-Aug-22 Wed	###	###	###	###			###	###	0.0
2007-Aug-21 Tue	###	###	###	###			24.2	24.2	0.0
2007-Aug-20 Mon	###	###	###	###	157,181	0	15.2	15.2	0.0
2007-Aug-17 Fri	###	###	###	###	2,150,381	0	###	###	0.0
2007-Aug-16 Thu	1.155	1.155	###	###			###	###	0.0
2007-Aug-15 Wed	###	1.155	1.145	1.155	183,851	211,428	###	###	0.1
2007-Aug-14 Tue	###	###	###	1.155			###	###	0.1
2007-Aug-13 Mon	###	###	###	###	1,799,043	0	###	###	0.0
2007-Aug-10 Fri	1.155	###	1.155	###	108,222	###	88.5	88.5	0.0
2007-Aug-09 Thu	1.175	###	###	###	200,225	0	23.5	23.5	0.0
2007-Aug-08 Wed	1.2	1.2	###	###	432,347	###	###	###	0.0
2007-Aug-07 Tue	###	1.2	###	1.2	193,072	115,843	###	###	0.1
2007-Aug-06 Mon	1.175	###	###	###			89.3	89.3	0.0
2007-Aug-03 Fri	###	1.2	###	###	95,148	57,088	69.9	69.9	0.0
2007-Aug-02 Thu	###	1.185	###	1.175			80.1	80.1	###
2007-Aug-01 Wed	###	###	###	###			###	###	0.0
2007-Jul-31 Tue	###	###	###	###			###	###	0.0
2007-Jul-30 Mon	###	1.185	###	###	206,521	###	###	###	0.0
2007-Jul-27 Fri	###	###	###	###			34.9	34.9	0.0
2007-Jul-26 Thu	1.2	1.2	###	###			28.7	28.7	0.0
2007-Jul-25 Wed	1.225	1.225	1.2	###			###	###	0.0
2007-Jul-24 Tue	1.225	###	1.22	1.23	496,386	###	66.6	66.6	0.1
2007-Jul-23 Mon	1.23	1.24	1.2	1.225	333,287	###	34.9	34.9	0.1
2007-Jul-20 Fri	1.22	1.245	1.22	1.23			###	###	0.1
2007-Jul-19 Thu	###	1.22	###	1.22			85.3	85.3	0.1
2007-Jul-18 Wed	###	1.2	###	1.2			###	###	0.1
2007-Jul-17 Tue	###	1.2	###	###	1,241,942	###	67.9	67.9	0.0
2007-Jul-16 Mon	1.2	1.2	###	###			23.3	23.3	0.0
2007-Jul-13 Fri	1.2	1.2	1.185	###	230,573	274,958	###	###	0.0
2007-Jul-12 Thu	1.2	1.2	1.185	###	1,130,280	1,347,858	###	###	0.0
2007-Jul-11 Wed	1.2	###	1.2	1.2	325,576	195,345	###	###	0.1
2007-Jul-10 Tue	1.21	1.25	1.21	1.22	173,024	###	###	###	0.1
2007-Jul-09 Mon	1.21	1.25	###	1.21			###	###	###
2007-Jul-06 Fri	1.255	1.27	1.2	1.2			7.1	7.1	0.1
2007-Jul-05 Thu	1.23	1.24	1.21	1.21			###	###	###
2007-Jul-04 Wed	1.25	###	###	###	297,544	0	###	###	0.0
2007-Jul-03 Tue	###	###	1.255	1.27	257,170	161,374	###	###	###
2007-Jul-02 Mon	1.27	###	1.27	###			81.0	81.0	0.0
2007-Jun-29 Fri	1.27	###	1.26	###	214,623	###	###	###	0.0
2007-Jun-28 Thu	1.2	1.27	1.2	1.26			91.5	91.5	###
2007-Jun-27 Wed	1.21	1.21	1.185	###	2,583,053	###	###	###	0.0
2007-Jun-26 Tue	1.25	1.26	###	1.2			13.6	13.6	0.1
2007-Jun-25 Mon	1.24	1.26	1.21	1.26			81.5	81.5	###
2007-Jun-22 Fri	1.25	1.26	1.24	1.24			28.7	28.7	0.1
2007-Jun-21 Thu	1.26	1.26	1.245	1.25	149,779	###	###	###	###
2007-Jun-20 Wed	1.26	1.275	1.26	1.26	163,354	207,051	###	###	###
2007-Jun-19 Tue	1.26	1.26	1.23	1.26	178,749	222,542	###	###	###
2007-Jun-18 Mon	1.29	1.29	1.255	1.275			###	###	###
2007-Jun-15 Fri	1.29	1.325	1.29	1.29			66.0	66.0	0.1
2007-Jun-14 Thu	###	###	###	###			23.8	23.8	0.0
2007-Jun-13 Wed	###	###	###	1.325			###	###	0.1
2007-Jun-12 Tue	###	###	###	###			###	###	0.0
2007-Jun-08 Fri	1.28	###	1.275	###	139,179	88,726	85.7	85.7	0.0
2007-Jun-07 Thu	###	###	1.28	1.325			###	###	0.1
2007-Jun-06 Wed	###	###	1.28	1.29			32.7	32.7	0.1
2007-Jun-05 Tue	###	###	###	1.325			41.1	41.1	0.1
2007-Jun-04 Mon	###	###	###	###	100,056	0	###	###	0.0
2007-Jun-01 Fri	###	###	###	###	65,823	0	32.6	32.6	0.0
2007-May-31 Thu	###	###	###	###			###	###	0.0
2007-May-30 Wed	###	###	###	###	86,742	0	###	###	0.0
2007-May-29 Tue	###	###	###	###			###	###	0.0
2007-May-28 Mon	###	###	###	###			37.2	37.2	0.0
2007-May-25 Fri	###	###	1.29	###	100,370	###	###	###	0.0
2007-May-24 Thu	1.325	1.345	1.325	1.325	145,242	###	73.2	73.2	0.1
2007-May-23 Wed	###	###	###	###	179,157	0	###	###	0.0
2007-May-22 Tue	###	###	###	###			70.0	70.0	0.0
2007-May-21 Mon	###	###	###	###	226,470	0	###	###	0.0
2007-May-18 Fri	###	###	###	###	591,384	0	86.8	86.8	0.0
2007-May-17 Thu	###	###	###	1.345	436,454	0	###	###	###
2007-May-16 Wed	###	###	###	###			###	###	0.0
2007-May-15 Tue	###	###	###	###	151,422	0	33.7	33.7	0.0
2007-May-14 Mon	###	1.4	###	###			6.7	6.7	0.0
2007-May-11 Fri	###	###	###	###	1,731,874	0	88.1	88.1	0.0
2007-May-10 Thu	1.28	###	1.27	1.325			###	###	0.1
2007-May-09 Wed	1.28	1.285	1.26	1.27			###	###	###
2007-May-08 Tue	1.28	1.28	1.26	1.28			71.5	71.5	###
2007-May-07 Mon	1.28	1.28	1.26	1.28	249,784	317,225	###	###	###
2007-May-04 Fri	1.23	###	1.23	1.28			###	###	###
2007-May-03 Thu	1.23	1.25	1.2	1.23	2,062,673	2,526,774	###	###	0.1
2007-May-02 Wed	1.225	1.23	1.225	1.23			65.0	65.0	0.1
2007-May-01 Tue	1.22	1.225	1.22	1.225	120,245	###	###	###	0.1
2007-Apr-30 Mon	1.22	1.23	1.2	1.2			22.0	22.0	0.1
2007-Apr-27 Fri	1.22	1.23	###	1.2	172,948	###	###	###	0.1
2007-Apr-26 Thu	###	1.23	1.2	1.23			###	###	0.1
2007-Apr-24 Tue	###	1.21	###	1.21	129,321	###	###	###	###
2007-Apr-23 Mon	1.2	1.22	###	1.2	66,051	###	69.8	69.8	0.1
2007-Apr-20 Fri	###	1.2	###	1.2	209,544	125,726	85.5	85.5	0.1
2007-Apr-19 Thu	1.2	1.2	1.175	###	284,346	###	###	###	0.0
2007-Apr-18 Wed	1.21	1.22	###	###			25.8	25.8	0.0
2007-Apr-17 Tue	1.22	1.225	1.21	1.22			###	###	0.1
2007-Apr-16 Mon	1.24	1.24	###	1.225			###	###	0.1
2007-Apr-13 Fri	1.25	1.25	1.22	###			27.6	27.6	0.0
2007-Apr-12 Thu	1.2	1.25	1.2	1.25	152,477	186,784	###	###	###
2007-Apr-11 Wed	1.2	1.21	1.175	###	672,272	801,684	22.6	22.6	0.0
2007-Apr-10 Tue	1.21	1.21	###	###			29.0	29.0	0.0
2007-Apr-05 Thu	###	1.21	###	1.185			###	###	0.1
2007-Apr-04 Wed	###	1.2	###	###			70.3	70.3	0.0
2007-Apr-03 Tue	###	###	###	1.175			29.7	29.7	###
2007-Apr-02 Mon	###	###	###	###	75,976	0	74.5	74.5	0.0
2007-Mar-30 Fri	###	###	1.155	###			###	###	0.0
2007-Mar-29 Thu	1.155	###	1.155	###	137,956	###	###	###	0.0
2007-Mar-28 Wed	###	###	1.155	###	229,129	132,321	71.1	71.1	0.0
2007-Mar-27 Tue	###	###	###	###	160,071	0	75.4	75.4	0.0
2007-Mar-26 Mon	###	###	###	###	142,955	0	66.6	66.6	0.0
2007-Mar-23 Fri	###	###	###	###			###	###	0.0
2007-Mar-22 Thu	1.175	###	###	###			###	###	0.0
2007-Mar-21 Wed	###	###	###	1.175	58,656	0	38.5	38.5	###
2007-Mar-20 Tue	###	###	###	###			###	###	0.0
2007-Mar-19 Mon	###	###	###	###			70.9	70.9	0.0
2007-Mar-16 Fri	###	###	###	###	541,329	0	73.9	73.9	0.0
2007-Mar-15 Thu	###	###	###	###	116,241	0	23.5	23.5	0.0
2007-Mar-14 Wed	###	1.2	###	###			73.7	73.7	0.0
2007-Mar-13 Tue	###	1.2	###	###	67,749	40,649	38.5	38.5	0.0
2007-Mar-12 Mon	1.21	1.21	###	###	1,101,484	###	###	###	0.0
2007-Mar-09 Fri	###	1.2	###	###			68.6	68.6	0.0
2007-Mar-08 Thu	1.2	1.2	1.185	###			28.1	28.1	0.0
2007-Mar-07 Wed	1.2	###	###	###	280,154	0	24.7	24.7	0.0
2007-Mar-06 Tue	1.2	1.22	1.185	1.22	1,177,179	1,415,557	###	###	0.1
2007-Mar-05 Mon	1.22	###	###	###			###	###	0.0
2007-Mar-02 Fri	1.23	1.25	1.23	1.23	191,784	###	###	###	0.1
2007-Mar-01 Thu	1.23	1.24	1.21	1.23	139,170	170,483	###	###	0.1
2007-Feb-28 Wed	1.2	1.245	1.185	1.23			###	###	0.1
2007-Feb-27 Tue	1.245	1.26	1.24	1.25			74.4	74.4	###
2007-Feb-26 Mon	1.26	1.26	1.245	1.25			###	###	###
2007-Feb-23 Fri	1.26	1.27	###	1.25			###	###	###
2007-Feb-22 Thu	1.28	1.285	1.27	1.27	954,828	###	28.9	28.9	###
2007-Feb-21 Wed	1.27	1.275	1.26	1.27	1,323,555	###	72.5	72.5	###
2007-Feb-20 Tue	1.29	###	1.26	1.27	344,180	###	###	###	###
2007-Feb-19 Mon	1.27	###	1.26	1.29			###	###	0.1
2007-Feb-16 Fri	1.26	1.275	1.26	1.27	1,857,555	2,354,450	###	###	###
2007-Feb-15 Thu	1.28	1.29	1.27	1.29	2,393,286	###	75.1	75.1	0.1
2007-Feb-14 Wed	1.25	1.27	1.23	1.27			###	###	###
2007-Feb-13 Tue	1.2	1.21	###	###	95,782	57,948	32.8	32.8	0.0
2007-Feb-12 Mon	###	###	###	###	232,929	0	###	###	0.0
2007-Feb-09 Fri	1.2	###	###	1.2			###	###	0.1
2007-Feb-08 Thu	1.2	###	###	###	243,879	0	###	###	0.0
2007-Feb-07 Wed	1.21	1.21	###	###			26.6	26.6	0.0
2007-Feb-06 Tue	###	1.21	###	###			71.2	71.2	0.0
2007-Feb-05 Mon	1.23	1.23	1.2	1.2	132,585	###	20.9	20.9	0.1
2007-Feb-02 Fri	1.24	1.24	###	1.2			12.1	12.1	0.1
2007-Feb-01 Thu	1.24	1.25	###	1.23			###	###	0.1
2007-Jan-31 Wed	1.2	1.245	###	###	445,023	277,026	87.9	87.9	0.0
2007-Jan-30 Tue	###	1.2	###	1.2	226,977	136,186	89.2	89.2	0.1
2007-Jan-29 Mon	###	###	###	###			71.3	71.3	0.0
2007-Jan-25 Thu	1.155	###	###	###	206,824	0	75.5	75.5	0.0
2007-Jan-24 Wed	1.145	###	###	###			67.6	67.6	0.0
2007-Jan-23 Tue	1.145	###	###	###	224,558	0	31.8	31.8	0.0
2007-Jan-22 Mon	###	###	###	###			###	###	0.0
2007-Jan-19 Fri	###	###	###	###			63.9	63.9	0.0
2007-Jan-18 Thu	1.155	1.155	###	1.155			68.4	68.4	0.1
2007-Jan-17 Wed	1.155	###	1.145	###			75.2	75.2	0.0
2007-Jan-16 Tue	###	1.175	###	1.175	821,150	482,425	83.0	83.0	###
2007-Jan-15 Mon	###	###	###	###			###	###	0.0
2007-Jan-12 Fri	###	###	###	###	61,175	0	69.3	69.3	0.0
2007-Jan-11 Thu	###	###	###	1.155			81.7	81.7	0.1
2007-Jan-10 Wed	###	###	###	1.145			###	###	###
2007-Jan-09 Tue	###	###	###	###			###	###	0.0
2007-Jan-08 Mon	###	###	###	###	285,720	0	###	###	0.0
2007-Jan-05 Fri	###	###	###	1.145	100,873	0	###	###	###
2007-Jan-04 Thu	1.145	###	1.145	###	88,481	50,655	###	###	0.0
2007-Jan-03 Wed	1.155	###	###	###			###	###	0.0
2007-Jan-02 Tue	###	###	###	###			73.1	73.1	0.0
2006-Dec-29 Fri	###	###	1.155	###			22.4	22.4	0.0
2006-Dec-28 Thu	###	###	###	###	114,571	0	71.8	71.8	0.0
2006-Dec-27 Wed	1.155	###	1.155	1.155	43,753	###	61.1	61.1	0.1
2006-Dec-22 Fri	###	###	###	###	196,289	0	72.3	72.3	0.0
2006-Dec-21 Thu	###	###	1.155	###			###	###	0.0
2006-Dec-20 Wed	1.175	###	###	###	224,328	0	28.8	28.8	0.0
2006-Dec-19 Tue	1.2	1.2	1.175	1.2			70.7	70.7	0.1
2006-Dec-18 Mon	1.2	1.2	###	1.2	3,670,440	###	66.3	66.3	0.1
2006-Dec-15 Fri	1.125	1.2	1.125	1.2	787,821	915,841	###	###	0.1
2006-Dec-14 Thu	###	1.125	###	1.125			###	###	###
2006-Dec-13 Wed	###	###	###	###	532,440	0	###	###	0.0
2006-Dec-12 Tue	###	1.125	###	###	583,521	###	70.0	70.0	0.0
2006-Dec-11 Mon	###	###	###	###			67.3	67.3	0.0
2006-Dec-08 Fri	###	###	###	###			###	###	0.0
2006-Dec-07 Thu	###	###	###	###			68.2	68.2	0.0
2006-Dec-06 Wed	###	###	###	###	103,889	0	###	###	0.0
2006-Dec-05 Tue	###	###	###	###	735,240	0	74.8	74.8	0.0
2006-Dec-04 Mon	###	###	###	###			28.4	28.4	0.0
2006-Dec-01 Fri	###	###	###	###			81.8	81.8	0.0
2006-Nov-30 Thu	###	###	###	###			66.9	66.9	0.0
2006-Nov-29 Wed	###	###	###	###	228,358	0	59.7	59.7	0.0
2006-Nov-28 Tue	###	###	###	###			###	###	0.0
2006-Nov-27 Mon	###	###	###	###	56,080	0	69.6	69.6	0.0
2006-Nov-24 Fri	###	###	###	###			###	###	0.0
2006-Nov-23 Thu	###	###	###	###	273,680	0	78.4	78.4	0.0
2006-Nov-22 Wed	###	###	1.085	###			###	###	0.0
2006-Nov-21 Tue	1.085	###	1.085	1.085			64.5	64.5	0.1
2006-Nov-20 Mon	###	###	###	###	348,478	0	###	###	0.0
2006-Nov-17 Fri	###	1.125	###	###			###	###	0.0
2006-Nov-16 Thu	###	###	###	###	528,481	0	###	###	0.0
2006-Nov-15 Wed	###	###	1.125	###	1,206,054	###	81.2	81.2	0.0
2006-Nov-14 Tue	###	###	###	###			###	###	0.0
2006-Nov-13 Mon	###	###	###	###	183,988	0	###	###	0.0
2006-Nov-10 Fri	###	###	###	###			18.6	18.6	0.0
2006-Nov-09 Thu	###	###	###	###	102,954	0	82.0	82.0	0.0
2006-Nov-08 Wed	1.085	###	###	###			90.7	90.7	0.0
2006-Nov-07 Tue	###	###	###	###			###	###	0.0
2006-Nov-06 Mon	###	###	###	###			###	###	0.0
2006-Nov-03 Fri	1.075	1.075	###	###			###	###	0.0
2006-Nov-02 Thu	###	###	###	###			20.1	20.1	0.0
2006-Nov-01 Wed	###	###	###	###	888,557	0	###	###	0.0
2006-Oct-31 Tue	###	###	###	###			75.7	75.7	0.0
2006-Oct-30 Mon	###	###	###	###			73.3	73.3	0.0
2006-Oct-27 Fri	###	1.085	###	1.085	176,781	###	73.2	73.2	0.1
2006-Oct-26 Thu	###	###	###	1.085	570,980	0	###	###	0.1
2006-Oct-25 Wed	###	###	###	###			###	###	0.0
2006-Oct-24 Tue	###	###	###	###			###	###	0.0
2006-Oct-23 Mon	###	###	1.085	###	193,889	105,184	###	###	0.0
2006-Oct-20 Fri	###	###	1.085	###	105,875	###	66.8	66.8	0.0
2006-Oct-19 Thu	###	###	1.075	###	1,116,720	###	71.0	71.0	0.0
2006-Oct-18 Wed	1.075	1.085	1.075	###			###	###	0.0
2006-Oct-17 Tue	1.085	1.085	###	###			###	###	0.0
2006-Oct-16 Mon	###	###	###	###	251,271	0	###	###	0.0
2006-Oct-13 Fri	###	###	###	###			###	###	0.0
2006-Oct-12 Thu	1.085	###	###	###	284,489	0	###	###	0.0
2006-Oct-11 Wed	###	###	###	1.085			26.9	26.9	0.1
2006-Oct-10 Tue	###	###	###	###	302,745	0	###	###	0.0
2006-Oct-09 Mon	1.075	###	###	###			###	###	0.0
2006-Oct-06 Fri	###	1.085	###	###			###	###	0.0
2006-Oct-05 Thu	###	###	###	###			83.5	83.5	0.0
2006-Oct-04 Wed	1.055	###	###	###	143,974	0	###	###	0.0
2006-Oct-03 Tue	###	###	###	###			###	###	0.0
2006-Oct-02 Mon	###	###	###	###			###	###	0.0
2006-Sep-29 Fri	1.055	###	###	1.045			18.1	18.1	0.1
2006-Sep-28 Thu	###	1.055	###	###	1,850,150	975,954	63.6	63.6	0.0
2006-Sep-27 Wed	###	1.045	###	1.045	287,359	150,145	###	###	0.1
2006-Sep-26 Tue	###	###	###	###			86.3	86.3	0.0
2006-Sep-25 Mon	###	1.045	1	###	160,540	164,152	11.9	11.9	0.0
2006-Sep-22 Fri	###	###	###	###			###	###	0.0
2006-Sep-21 Thu	###	1.045	###	###			87.5	87.5	0.0
2006-Sep-20 Wed	###	###	###	###			###	###	0.0
2006-Sep-19 Tue	###	###	1	###			72.4	72.4	0.0
2006-Sep-18 Mon	###	###	0.985	###			###	###	0.0
2006-Sep-15 Fri	###	1	###	###	504,873	###	###	###	0.0
2006-Sep-14 Thu	1	1	###	1			60.8	60.8	###
2006-Sep-13 Wed	###	###	###	###	555,257	0	###	###	0.0
2006-Sep-12 Tue	0.955	0.955	###	0.955			###	###	0.1
2006-Sep-11 Mon	###	0.955	###	###			###	###	0.0
2006-Sep-08 Fri	0.945	###	###	###	999,378	0	###	###	0.0
2006-Sep-07 Thu	###	0.945	###	0.945	582,378	275,173	###	###	0.1
2006-Sep-06 Wed	###	###	###	###			74.5	74.5	0.0
2006-Sep-05 Tue	###	###	###	###	884,159	0	###	###	0.0
2006-Sep-04 Mon	###	###	###	###	259,673	0	###	###	0.0
2006-Sep-01 Fri	###	###	###	###	230,229	0	###	###	0.0
2006-Aug-31 Thu	0.945	0.945	###	###			###	###	0.0
2006-Aug-30 Wed	###	###	###	0.945	188,283	0	77.2	77.2	0.1
2006-Aug-29 Tue	###	###	###	###	206,640	0	66.5	66.5	0.0
2006-Aug-28 Mon	###	###	###	0.945			92.3	92.3	0.1
2006-Aug-25 Fri	###	###	###	###			23.9	23.9	0.0
2006-Aug-24 Thu	###	###	###	###			###	###	0.0
2006-Aug-23 Wed	###	###	###	###			64.3	64.3	0.0
2006-Aug-22 Tue	###	###	###	###	53,576	0	82.5	82.5	0.0
2006-Aug-21 Mon	###	###	###	###			###	###	0.0
2006-Aug-18 Fri	###	###	###	###	722,078	0	75.0	75.0	0.0
2006-Aug-17 Thu	0.89	###	0.89	###	135,120	60,128	72.8	72.8	0.0
2006-Aug-16 Wed	###	###	0.89	0.89			###	###	###
2006-Aug-15 Tue	###	###	0.89	###	100,259	###	20.9	20.9	0.0
2006-Aug-14 Mon	###	###	###	###			78.0	78.0	0.0
2006-Aug-11 Fri	###	###	###	###			78.9	78.9	0.0
2006-Aug-10 Thu	###	###	###	###			79.0	79.0	0.0
2006-Aug-09 Wed	###	###	###	###			78.3	78.3	0.0
2006-Aug-08 Tue	###	###	###	###	260,389	0	###	###	0.0
2006-Aug-07 Mon	###	###	###	###	71,444	0	###	###	0.0
2006-Aug-04 Fri	###	###	###	###			73.9	73.9	0.0
2006-Aug-03 Thu	###	###	###	###			###	###	0.0
2006-Aug-02 Wed	###	###	0.925	0.925	829,754	###	###	###	###
2006-Aug-01 Tue	###	###	###	###	723,146	0	###	###	0.0
2006-Jul-31 Mon	###	###	###	###			78.8	78.8	0.0
2006-Jul-28 Fri	###	###	###	###	110,151	0	###	###	0.0
2006-Jul-27 Thu	###	0.925	###	0.925			###	###	###
2006-Jul-26 Wed	###	###	###	###			16.9	16.9	0.0
2006-Jul-25 Tue	###	###	###	###	129,875	0	31.6	31.6	0.0
2006-Jul-24 Mon	###	###	###	###	117,149	0	79.8	79.8	0.0
2006-Jul-21 Fri	###	###	###	###			72.6	72.6	0.0
2006-Jul-20 Thu	###	###	###	###			79.3	79.3	0.0
2006-Jul-19 Wed	###	0.925	0.885	0.925	49,625	###	91.7	91.7	###
2006-Jul-18 Tue	0.89	###	0.885	###	609,926	###	###	###	0.0
2006-Jul-17 Mon	0.885	###	0.88	0.885			73.6	73.6	###
2006-Jul-14 Fri	###	###	0.885	0.89			###	###	###
2006-Jul-13 Thu	###	###	###	###	614,044	0	###	###	0.0
2006-Jul-12 Wed	###	###	###	###			76.6	76.6	0.0
2006-Jul-11 Tue	###	###	0.89	###	759,245	###	72.4	72.4	0.0
2006-Jul-10 Mon	###	###	###	###	506,355	0	71.2	71.2	0.0
2006-Jul-07 Fri	###	###	###	###			67.1	67.1	0.0
2006-Jul-06 Thu	0.885	###	0.88	###	294,287	129,486	###	###	0.0
2006-Jul-05 Wed	0.875	0.88	###	0.87	739,928	###	25.4	25.4	0.1
2006-Jul-04 Tue	###	###	0.875	0.875			4.9	4.9	0.1
2006-Jul-03 Mon	###	###	###	###			###	###	0.0
2006-Jun-30 Fri	###	###	###	###	571,841	0	16.4	16.4	0.0
2006-Jun-27 Tue	0.82	0.83	0.81	###	651,181	###	32.6	32.6	0.0
2006-Jun-26 Mon	0.82	###	0.82	0.83			82.7	82.7	###
2006-Jun-23 Fri	0.84	0.84	0.82	0.82	638,471	###	16.5	16.5	0.1
2006-Jun-22 Thu	0.86	0.86	0.825	0.85	562,747	###	23.6	23.6	###
2006-Jun-21 Wed	0.87	0.88	0.855	0.855	342,485	###	###	###	###
2006-Jun-20 Tue	0.87	0.88	0.86	0.87	362,524	###	###	###	0.1
2006-Jun-19 Mon	0.86	0.875	0.86	###	180,451	156,541	81.4	81.4	0.0
2006-Jun-16 Fri	0.88	0.88	###	0.875	102,248	44,989	24.1	24.1	0.1
2006-Jun-15 Thu	0.855	0.88	0.855	###			###	###	0.0
2006-Jun-14 Wed	0.85	0.86	0.845	0.85			###	###	###
2006-Jun-13 Tue	0.86	###	0.85	0.85	284,181	120,776	###	###	###
2006-Jun-09 Fri	0.85	0.86	0.85	0.855			###	###	###
2006-Jun-08 Thu	0.845	0.86	0.845	0.85	58,523	###	###	###	###
2006-Jun-07 Wed	0.845	0.85	0.84	0.85	526,989	###	###	###	###
2006-Jun-06 Tue	0.84	0.845	0.84	0.845	426,675	359,473	###	###	###
2006-Jun-05 Mon	###	0.845	0.83	0.845	440,850	###	77.9	77.9	###
2006-Jun-02 Fri	0.83	0.845	0.83	###			###	###	0.0
2006-Jun-01 Thu	0.84	0.85	0.83	0.83	214,927	###	23.3	23.3	###
2006-May-31 Wed	0.84	0.85	###	###	215,177	91,450	30.4	30.4	0.0
2006-May-30 Tue	0.855	0.855	###	###			14.2	14.2	0.0
2006-May-29 Mon	0.85	0.855	0.845	0.845	663,942	564,350	###	###	###
2006-May-26 Fri	0.85	0.85	0.85	0.85	437,644	###	###	###	###
2006-May-25 Thu	0.855	0.855	0.85	0.85	394,776	336,546	###	###	###
2006-May-24 Wed	0.82	0.87	0.82	0.855	227,720	192,423	87.8	87.8	###
2006-May-23 Tue	0.85	0.85	0.8	0.82			15.9	15.9	0.1
2006-May-22 Mon	0.89	0.89	0.85	0.85			26.7	26.7	###
2006-May-19 Fri	0.87	0.88	0.86	0.88			74.7	74.7	0.1
2006-May-18 Thu	0.875	0.875	0.86	0.87			41.1	41.1	0.1
2006-May-17 Wed	###	###	0.88	0.88			###	###	0.1
2006-May-16 Tue	###	###	###	###	35,887,981	0	28.5	28.5	0.0
2006-May-15 Mon	###	###	###	###			86.7	86.7	0.0
2006-May-12 Fri	###	###	###	###			71.2	71.2	0.0
2006-May-11 Thu	###	###	###	###			68.3	68.3	0.0
2006-May-10 Wed	###	###	###	###			###	###	0.0
2006-May-09 Tue	###	###	0.885	###			75.7	75.7	0.0
2006-May-08 Mon	###	###	###	###	2,100,748	0	###	###	0.0
2006-May-05 Fri	###	###	###	###			16.4	16.4	0.0
2006-May-04 Thu	###	###	###	###	490,253	0	###	###	0.0
2006-May-03 Wed	###	###	###	###			###	###	0.0
2006-May-02 Tue	###	###	###	###	1,568,382	0	###	###	0.0
2006-May-01 Mon	###	0.955	###	###			67.3	67.3	0.0
2006-Apr-28 Fri	0.945	0.955	###	0.955	898,076	###	77.5	77.5	0.1
2006-Apr-27 Thu	###	0.955	0.945	0.945	213,377	###	###	###	0.1
2006-Apr-26 Wed	0.945	0.955	0.945	0.945	1,089,757	###	###	###	0.1
2006-Apr-24 Mon	###	0.955	0.945	0.945			###	###	0.1
2006-Apr-21 Fri	0.945	###	###	0.945			###	###	0.1
2006-Apr-20 Thu	###	###	###	0.945			22.2	22.2	0.1
2006-Apr-19 Wed	###	###	0.955	###	875,726	418,159	###	###	0.0
2006-Apr-18 Tue	###	###	###	###	322,348	0	###	###	0.0
2006-Apr-13 Thu	###	###	###	0.985	90,286	0	32.3	32.3	###
2006-Apr-11 Tue	###	###	###	0.985			###	###	###
2006-Apr-10 Mon	1	1	###	###			29.4	29.4	0.0
2006-Apr-07 Fri	1	###	###	1	2,274,552	0	###	###	###
2006-Apr-06 Thu	###	1	###	1	861,756	430,878	72.6	72.6	###
2006-Apr-05 Wed	1	1	###	###	1,102,789	###	32.0	32.0	0.0
2006-Apr-04 Tue	1	###	###	1			###	###	###
2006-Apr-03 Mon	###	1.025	###	###	536,982	###	###	###	0.0
2006-Mar-31 Fri	###	###	###	###	513,841	0	60.5	60.5	0.0
2006-Mar-30 Thu	1	###	1	###	253,874	###	76.7	76.7	0.0
2006-Mar-29 Wed	###	###	1	###	295,241	147,620	###	###	0.0
2006-Mar-28 Tue	###	###	1	###			###	###	0.0
2006-Mar-27 Mon	1.045	###	###	1.055	1,290,521	0	###	###	0.1
2006-Mar-24 Fri	###	###	###	1.045	856,359	0	###	###	0.1
2006-Mar-23 Thu	###	###	1.055	1.075			###	###	###
2006-Mar-22 Wed	###	###	###	###	722,449	0	26.5	26.5	0.0
2006-Mar-21 Tue	###	###	###	###	1,920,275	0	97.7	97.7	0.0
2006-Mar-20 Mon	###	###	1.025	1.025			13.9	13.9	###
2006-Mar-17 Fri	1	###	1	###			###	###	0.0
2006-Mar-16 Thu	###	###	###	###			###	###	0.0
2006-Mar-15 Wed	1	###	###	###			###	###	0.0
2006-Mar-14 Tue	1	1	0.985	###	1,064,746	###	27.1	27.1	0.0
2006-Mar-13 Mon	###	1	0.985	0.985	4,594,657	###	###	###	###
2006-Mar-10 Fri	###	1	0.985	###			70.2	70.2	0.0
2006-Mar-09 Thu	###	###	###	###			73.5	73.5	0.0
2006-Mar-08 Wed	0.985	###	###	###	1,279,928	0	###	###	0.0
2006-Mar-07 Tue	###	###	###	0.985	791,973	0	###	###	###
2006-Mar-06 Mon	###	###	###	###			###	###	0.0
2006-Mar-03 Fri	0.985	###	###	###	750,779	0	68.3	68.3	0.0
2006-Mar-02 Thu	###	1	0.985	0.985			21.1	21.1	###
2006-Mar-01 Wed	1	###	0.985	###	1,396,649	687,849	###	###	0.0
2006-Feb-28 Tue	0.985	1	0.985	1			76.9	76.9	###
2006-Feb-27 Mon	###	1	###	0.985	1,703,879	###	23.2	23.2	###
2006-Feb-24 Fri	###	###	0.985	0.985			8.6	8.6	###
2006-Feb-23 Thu	###	###	###	###			70.0	70.0	0.0
2006-Feb-22 Wed	###	###	###	###			###	###	0.0
2006-Feb-21 Tue	###	0.985	###	0.985			82.1	82.1	###
2006-Feb-20 Mon	###	###	###	0.975	1,265,451	0	###	###	###
2006-Feb-17 Fri	0.985	0.985	###	###	318,355	156,789	###	###	0.0
2006-Feb-16 Thu	###	###	###	###			###	###	0.0
2006-Feb-15 Wed	###	0.985	###	###			74.1	74.1	0.0
2006-Feb-14 Tue	###	###	###	0.975			71.7	71.7	###
2006-Feb-13 Mon	###	###	###	###	308,085	0	###	###	0.0
2006-Feb-10 Fri	###	0.985	###	0.975			72.2	72.2	###
2006-Feb-09 Thu	###	0.985	###	0.985	462,343	###	66.4	66.4	###
2006-Feb-08 Wed	###	###	###	###			###	###	0.0
2006-Feb-07 Tue	###	###	###	###			25.7	25.7	0.0
2006-Feb-06 Mon	###	1	###	###			###	###	0.0
2006-Feb-03 Fri	0.975	1	###	###	412,423	###	###	###	0.0
2006-Feb-02 Thu	###	0.985	0.975	###	2,621,487	2,569,057	###	###	0.0
2006-Feb-01 Wed	###	###	###	###			###	###	0.0
2006-Jan-31 Tue	0.985	###	###	0.985	1,267,922	0	###	###	###
2006-Jan-30 Mon	###	###	0.985	0.985			34.1	34.1	###
2006-Jan-27 Fri	###	###	0.975	###	441,453	###	69.4	69.4	0.0
2006-Jan-25 Wed	###	1	0.975	###	472,845	###	###	###	0.0
2006-Jan-24 Tue	0.985	###	###	###	367,658	0	###	###	0.0
2006-Jan-23 Mon	###	###	###	0.985			###	###	###
2006-Jan-20 Fri	###	###	###	###	1,979,445	0	###	###	0.0
2006-Jan-19 Thu	###	###	###	###	290,448	0	79.8	79.8	0.0
2006-Jan-18 Wed	###	0.975	###	###	362,627	176,780	80.3	80.3	0.0
2006-Jan-17 Tue	###	0.975	###	0.975	363,742	177,324	###	###	###
2006-Jan-16 Mon	0.985	###	0.975	0.975			###	###	###
2006-Jan-13 Fri	###	###	0.975	0.975	209,022	###	###	###	###
2006-Jan-12 Thu	1	###	0.985	###			23.6	23.6	0.0
2006-Jan-11 Wed	###	###	0.985	0.985			27.8	27.8	###
2006-Jan-10 Tue	###	###	###	###	598,021	0	12.6	12.6	0.0
2006-Jan-09 Mon	###	###	###	1.025			27.5	27.5	###
2006-Jan-06 Fri	1.025	###	###	###	196,754	0	30.7	30.7	0.0
2006-Jan-05 Thu	###	###	1.025	###			72.6	72.6	0.0
2006-Jan-04 Wed	###	###	###	###	517,256	0	###	###	0.0
2006-Jan-03 Tue	###	###	###	###			###	###	0.0
2005-Dec-30 Fri	###	1.075	1.055	###	158,374	###	###	###	0.0
2005-Dec-29 Thu	1.075	###	###	###			###	###	0.0
2005-Dec-28 Wed	###	###	###	1.085			###	###	0.1
2005-Dec-27 Tue	###	###	###	###			###	###	0.0
2005-Dec-23 Fri	###	###	###	###			###	###	0.0
2005-Dec-22 Thu	1.085	###	###	###			26.1	26.1	0.0
2005-Dec-21 Wed	1.085	###	###	###			###	###	0.0
2005-Dec-20 Tue	1.075	###	###	###	109,977	0	###	###	0.0
2005-Dec-19 Mon	1.085	###	1.075	1.075			28.5	28.5	###
2005-Dec-16 Fri	###	###	1.075	###			71.1	71.1	0.0
2005-Dec-15 Thu	###	###	###	###			###	###	0.0
2005-Dec-14 Wed	###	###	###	###	278,686	0	94.1	94.1	0.0
2005-Dec-13 Tue	###	###	1.075	###			14.0	14.0	0.0
2005-Dec-12 Mon	###	###	###	###			###	###	0.0
2005-Dec-09 Fri	###	###	###	###			###	###	0.0
2005-Dec-08 Thu	###	###	###	###			###	###	0.0
2005-Dec-07 Wed	###	1.175	1.155	###			68.0	68.0	0.0
2005-Dec-06 Tue	###	###	1.125	###			###	###	0.0
2005-Dec-05 Mon	###	###	###	###	164,022	0	23.0	23.0	0.0
2005-Dec-02 Fri	###	###	###	###	154,829	0	71.5	71.5	0.0
2005-Dec-01 Thu	###	###	###	###	2,340,589	0	88.3	88.3	0.0
2005-Nov-30 Wed	1.175	1.175	###	1.145	353,458	207,656	###	###	###
2005-Nov-29 Tue	1.155	###	###	1.175			85.9	85.9	###
2005-Nov-28 Mon	###	1.155	###	1.155	68,180	39,373	###	###	0.1
2005-Nov-25 Fri	###	###	###	###	102,572	0	76.1	76.1	0.0
2005-Nov-24 Thu	###	###	1.125	###			###	###	0.0
2005-Nov-23 Wed	###	###	###	###			72.1	72.1	0.0
2005-Nov-22 Tue	###	###	###	###			###	###	0.0
2005-Nov-21 Mon	###	1.155	###	###			16.9	16.9	0.0
2005-Nov-18 Fri	###	###	###	###	231,174	0	###	###	0.0
2005-Nov-17 Thu	###	###	###	###	98,856	0	###	###	0.0
2005-Nov-16 Wed	###	###	###	###	149,456	0	25.8	25.8	0.0
2005-Nov-15 Tue	###	###	###	###			90.0	90.0	0.0
2005-Nov-14 Mon	1.085	###	1.085	###			###	###	0.0
2005-Nov-11 Fri	###	###	###	###			###	###	0.0
2005-Nov-10 Thu	###	###	###	###			77.3	77.3	0.0
2005-Nov-09 Wed	###	###	###	###	473,983	0	73.4	73.4	0.0
2005-Nov-08 Tue	###	###	###	###			28.5	28.5	0.0
2005-Nov-07 Mon	###	###	###	###	325,181	0	###	###	0.0
2005-Nov-04 Fri	###	###	###	###			###	###	0.0
2005-Nov-03 Thu	###	###	###	###			###	###	0.0
2005-Nov-02 Wed	###	###	###	###			92.5	92.5	0.0
2005-Nov-01 Tue	###	###	###	###			###	###	0.0
2005-Oct-31 Mon	###	###	###	###	470,654	0	63.8	63.8	0.0
2005-Oct-28 Fri	###	###	1.075	###			92.4	92.4	0.0
2005-Oct-27 Thu	###	###	###	###			###	###	0.0
2005-Oct-26 Wed	###	###	###	###			###	###	0.0
2005-Oct-25 Tue	###	###	###	###	711,725	0	88.9	88.9	0.0
2005-Oct-24 Mon	###	###	1.045	###	238,347	###	89.1	89.1	0.0
2005-Oct-21 Fri	###	1.085	###	1.085			95.3	95.3	0.1
2005-Oct-20 Thu	1.045	1.055	###	1.055	74,645	39,375	85.7	85.7	0.1
2005-Oct-19 Wed	###	###	###	1.055	295,123	0	38.3	38.3	0.1
2005-Oct-18 Tue	###	1.085	###	1.085			89.8	89.8	0.1
2005-Oct-17 Mon	1.055	###	###	###	162,041	0	30.2	30.2	0.0
2005-Oct-14 Fri	###	1.055	###	###			86.7	86.7	0.0
2005-Oct-13 Thu	###	1.045	1.025	###	574,023	###	28.1	28.1	0.0
2005-Oct-12 Wed	1.045	1.045	###	1.045			65.0	65.0	0.1
2005-Oct-11 Tue	###	###	###	1.045	187,779	0	32.9	32.9	0.1
2005-Oct-10 Mon	###	###	###	###			83.6	83.6	0.0
2005-Oct-07 Fri	###	###	###	###			18.5	18.5	0.0
2005-Oct-06 Thu	###	###	###	###	190,685	0	###	###	0.0
2005-Oct-05 Wed	###	###	###	###			###	###	0.0
2005-Oct-04 Tue	###	###	1.055	###	337,976	178,282	###	###	0.0
2005-Oct-03 Mon	1.075	###	###	###	132,228	0	###	###	0.0
2005-Sep-30 Fri	###	###	###	1.075	275,351	0	31.6	31.6	###
2005-Sep-29 Thu	###	###	###	###			###	###	0.0
2005-Sep-28 Wed	###	1.085	###	1.075			35.2	35.2	###
2005-Sep-27 Tue	###	###	###	1.075			###	###	###
2005-Sep-26 Mon	###	###	###	###			75.7	75.7	0.0
2005-Sep-23 Fri	###	###	1.055	###			###	###	0.0
2005-Sep-22 Thu	###	###	1.055	###			74.2	74.2	0.0