(NUF) NUFARM LIMITED Daily Prices Page 8

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

_{Currently Sat 24-Jun-08 07:26:40 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(NUF) NUFARM LIMITED Daily Prices Page 8...

TOC Company Info for NUF Limits

Company Details for (NUF) NUFARM LIMITED

Listing Code	NUF
Listing Name	NUFARM LIMITED
GICS Sector	Materials
ISIN Name	NUFARM LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000NUF3

Maximum Price date available .. Thursday 6th June 2024
Latest price with VOLUME for NUF .. Friday 10th November 2023

NUF 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	2.25	###	0.0
MAX	18.5	###	99.7

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for NUF Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>

End of day Prices (full format),

600 Days for (NUF) NUFARM LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.04
2007-Aug-01 Wed	###	###	12.8	12.8			###	###	0.9
2007-Jul-31 Tue	###	13.24	###	###			70.0	70.0	0.0
2007-Jul-30 Mon	12.75	###	###	12.76	483,741	0	###	###	###
2007-Jul-27 Fri	###	###	12.59	12.76			###	###	###
2007-Jul-26 Thu	13.27	###	###	###			40.1	40.1	0.0
2007-Jul-25 Wed	###	13.23	###	13.2			###	###	0.9
2007-Jul-24 Tue	###	###	###	13.21			###	###	###
2007-Jul-23 Mon	###	###	12.82	13.24	293,671	###	34.3	34.3	0.9
2007-Jul-20 Fri	###	###	###	###	494,675	0	###	###	0.0
2007-Jul-19 Thu	###	13.75	13.57	13.57	358,976	###	###	###	###
2007-Jul-18 Wed	###	###	13.44	13.53			###	###	###
2007-Jul-17 Tue	14.5	14.5	###	###	504,122	3,654,884	8.2	8.2	0.0
2007-Jul-16 Mon	14.5	14.54	14.23	14.26			###	###	1.0
2007-Jul-13 Fri	14.5	###	###	14.55	316,187	0	###	###	###
2007-Jul-12 Thu	###	###	###	###			###	###	0.0
2007-Jul-11 Wed	###	###	###	13.79			###	###	1.0
2007-Jul-10 Tue	14.26	###	###	###			32.1	32.1	0.0
2007-Jul-09 Mon	###	14.47	###	14.4	179,054	1,295,455	###	###	1.0
2007-Jul-06 Fri	###	14.25	###	###			32.4	32.4	0.0
2007-Jul-05 Thu	###	14.4	###	14.23	143,526	1,033,387	25.8	25.8	###
2007-Jul-04 Wed	14.4	14.49	###	14.4			###	###	1.0
2007-Jul-03 Tue	14.4	14.46	###	###	335,373	2,424,746	###	###	0.0
2007-Jul-02 Mon	13.85	###	13.79	###			###	###	0.0
2007-Jun-29 Fri	###	###	###	13.85			68.5	68.5	###
2007-Jun-28 Thu	13.82	###	13.58	13.8	306,953	###	###	###	1.0
2007-Jun-27 Wed	###	###	13.82	13.82	188,155	1,300,151	20.5	20.5	1.0
2007-Jun-26 Tue	###	###	###	###			###	###	0.0
2007-Jun-25 Mon	###	###	13.71	13.78	248,744	1,705,140	11.6	11.6	1.0
2007-Jun-22 Fri	14.4	14.51	14.27	14.4	275,341	3,962,156	63.7	63.7	1.0
2007-Jun-21 Thu	###	###	14.25	14.44	816,421	###	###	###	###
2007-Jun-20 Wed	###	###	14.27	###	374,879	###	79.2	79.2	0.0
2007-Jun-19 Tue	###	###	###	###	195,950	0	25.3	25.3	0.0
2007-Jun-18 Mon	14.27	###	###	14.5			81.0	81.0	1.0
2007-Jun-15 Fri	###	14.26	###	14.21			###	###	###
2007-Jun-14 Thu	###	###	13.55	###	400,973	###	###	###	0.0
2007-Jun-13 Wed	###	###	###	13.59	351,249	0	###	###	###
2007-Jun-12 Tue	13.51	###	13.51	###			###	###	0.0
2007-Jun-08 Fri	13.73	13.75	###	13.54			###	###	1.0
2007-Jun-07 Thu	###	###	13.56	13.81			###	###	###
2007-Jun-06 Wed	###	###	13.75	###			###	###	0.0
2007-Jun-05 Tue	14.23	14.23	13.79	13.79	371,570	###	14.7	14.7	1.0
2007-Jun-04 Mon	###	14.46	###	14.28	164,280	1,187,744	32.5	32.5	###
2007-Jun-01 Fri	14.2	###	###	###			###	###	0.0
2007-May-31 Thu	###	14.28	###	###	236,047	1,685,375	72.7	72.7	0.0
2007-May-30 Wed	###	###	###	13.77	532,222	0	12.9	12.9	###
2007-May-29 Tue	###	14.43	###	###			83.6	83.6	0.0
2007-May-28 Mon	###	14.47	13.72	13.75	518,580	7,309,385	###	###	1.0
2007-May-25 Fri	###	###	###	###			###	###	0.0
2007-May-24 Thu	###	14.7	13.75	14.45			77.8	77.8	1.0
2007-May-23 Wed	14.45	14.75	###	14.75			###	###	###
2007-May-22 Tue	###	###	14.43	14.5			###	###	1.0
2007-May-21 Mon	###	###	14.57	###			80.6	80.6	0.0
2007-May-18 Fri	14.75	###	14.44	###			32.6	32.6	0.0
2007-May-17 Thu	###	14.84	14.5	14.59			###	###	1.0
2007-May-16 Wed	14.43	14.44	###	14.44	219,081	###	###	###	###
2007-May-15 Tue	###	###	###	###	267,689	0	###	###	0.0
2007-May-14 Mon	###	14.25	###	###	170,457	###	###	###	0.0
2007-May-11 Fri	###	###	13.78	###			###	###	0.0
2007-May-10 Thu	###	14.4	###	###			83.1	83.1	0.0
2007-May-09 Wed	###	###	13.7	13.72			21.8	21.8	###
2007-May-08 Tue	###	###	13.51	13.8	772,953	###	###	###	1.0
2007-May-07 Mon	13.44	13.58	###	13.5			###	###	1.0
2007-May-04 Fri	13.4	13.49	13.28	13.45			###	###	###
2007-May-03 Thu	###	###	###	13.28			###	###	0.9
2007-May-02 Wed	12.7	###	12.7	###			87.1	87.1	0.0
2007-May-01 Tue	12.55	###	12.44	###			78.6	78.6	0.0
2007-Apr-30 Mon	###	###	###	12.5			29.1	29.1	0.9
2007-Apr-27 Fri	12.47	12.51	12.22	###			31.6	31.6	0.0
2007-Apr-26 Thu	###	###	12.43	12.47	673,470	###	###	###	###
2007-Apr-24 Tue	###	###	12.27	12.4	351,551	###	###	###	0.9
2007-Apr-23 Mon	12.48	###	12.26	###			78.7	78.7	0.0
2007-Apr-20 Fri	###	###	12.43	###	778,126	4,836,053	8.3	8.3	0.0
2007-Apr-19 Thu	13.43	13.46	###	###			###	###	0.0
2007-Apr-18 Wed	13.58	###	13.4	13.47	261,743	1,753,678	###	###	1.0
2007-Apr-17 Tue	13.54	13.54	13.24	###			29.4	29.4	0.0
2007-Apr-16 Mon	13.5	13.7	###	###	311,079	###	###	###	0.0
2007-Apr-13 Fri	13.7	13.7	###	###			###	###	0.0
2007-Apr-12 Thu	13.54	###	###	13.56	592,181	0	###	###	1.0
2007-Apr-11 Wed	###	13.5	###	###	934,723	6,309,380	84.4	84.4	0.0
2007-Apr-10 Tue	12.75	###	12.74	###	432,946	###	75.4	75.4	0.0
2007-Apr-05 Thu	12.75	12.82	12.7	12.75	1,093,245	###	###	###	###
2007-Apr-04 Wed	12.85	12.88	12.7	12.75			###	###	###
2007-Apr-03 Tue	12.45	###	12.4	12.85	863,774	###	###	###	0.9
2007-Apr-02 Mon	12.25	12.43	###	###	263,658	###	79.2	79.2	0.0
2007-Mar-30 Fri	###	12.45	###	12.4			60.6	60.6	0.9
2007-Mar-29 Thu	12.54	12.55	12.4	12.46	622,352	7,763,841	###	###	0.9
2007-Mar-28 Wed	12.58	###	12.51	12.54			38.2	38.2	0.9
2007-Mar-27 Tue	12.48	###	12.48	12.58			74.5	74.5	0.9
2007-Mar-26 Mon	12.2	###	###	###			75.2	75.2	0.0
2007-Mar-23 Fri	###	12.27	###	###			27.6	27.6	0.0
2007-Mar-22 Thu	###	###	###	12.2			###	###	###
2007-Mar-21 Wed	###	###	###	###			###	###	0.0
2007-Mar-20 Tue	###	12.44	###	###			86.0	86.0	0.0
2007-Mar-19 Mon	11.85	###	11.8	###	244,551	1,442,850	###	###	0.0
2007-Mar-16 Fri	###	###	11.81	11.86			27.4	27.4	0.8
2007-Mar-15 Thu	###	###	11.84	###	960,476	###	###	###	0.0
2007-Mar-14 Wed	12.5	12.5	11.8	11.84	628,782	###	###	###	0.8
2007-Mar-13 Tue	12.49	12.73	12.45	12.7			87.0	87.0	0.9
2007-Mar-12 Mon	12.5	###	12.2	###	537,871	###	20.6	20.6	0.0
2007-Mar-09 Fri	###	12.74	###	12.74			###	###	###
2007-Mar-08 Thu	11.81	###	11.81	###			###	###	0.0
2007-Mar-07 Wed	11.4	11.87	11.4	11.8	1,012,458	11,779,948	87.6	87.6	0.8
2007-Mar-06 Tue	###	11.4	###	11.4			74.2	74.2	0.8
2007-Mar-05 Mon	###	11.24	###	###	168,325	945,986	88.7	88.7	0.0
2007-Mar-02 Fri	###	11.29	###	###	185,286	###	###	###	0.0
2007-Mar-01 Thu	10.78	###	10.76	###			83.4	83.4	0.0
2007-Feb-28 Wed	10.76	###	10.75	###			69.1	69.1	0.0
2007-Feb-27 Tue	11.28	11.28	###	###	248,082	1,399,182	###	###	0.0
2007-Feb-26 Mon	###	11.4	###	11.4	125,772	###	85.9	85.9	0.8
2007-Feb-23 Fri	10.83	###	10.83	###	336,956	###	###	###	0.0
2007-Feb-22 Thu	###	11.4	11.24	11.26			33.8	33.8	0.8
2007-Feb-21 Wed	11.4	11.4	11.28	###			34.2	34.2	0.0
2007-Feb-20 Tue	11.41	11.47	11.26	11.4	128,380	###	###	###	0.8
2007-Feb-19 Mon	###	###	11.21	11.55	134,444	753,558	33.0	33.0	0.8
2007-Feb-16 Fri	11.5	11.7	11.5	11.51			###	###	0.8
2007-Feb-15 Thu	###	###	11.21	11.52			31.7	31.7	0.8
2007-Feb-14 Wed	###	###	###	11.57	228,552	0	80.0	80.0	###
2007-Feb-13 Tue	11.4	11.51	11.26	###			34.8	34.8	0.0
2007-Feb-12 Mon	11.4	11.5	###	11.47	274,522	###	###	###	###
2007-Feb-09 Fri	###	11.4	###	11.4			71.0	71.0	0.8
2007-Feb-08 Thu	11.25	###	###	###			73.6	73.6	0.0
2007-Feb-07 Wed	11.28	###	11.21	11.25			39.8	39.8	###
2007-Feb-06 Tue	10.89	###	10.87	###	369,748	2,009,580	92.7	92.7	0.0
2007-Feb-05 Mon	###	###	10.77	10.77	175,743	946,376	30.9	30.9	###
2007-Feb-02 Fri	###	###	###	###			32.1	32.1	0.0
2007-Feb-01 Thu	###	###	###	###	217,680	0	###	###	0.0
2007-Jan-31 Wed	###	###	###	###			###	###	0.0
2007-Jan-30 Tue	###	###	###	###	173,485	0	65.3	65.3	0.0
2007-Jan-29 Mon	###	###	###	###			###	###	0.0
2007-Jan-25 Thu	###	11.2	###	###			###	###	0.0
2007-Jan-24 Wed	###	###	###	###			31.7	31.7	0.0
2007-Jan-23 Tue	###	###	###	###			###	###	0.0
2007-Jan-22 Mon	11.2	11.21	###	###	285,940	###	33.8	33.8	0.0
2007-Jan-19 Fri	###	###	###	###			70.2	70.2	0.0
2007-Jan-18 Thu	###	###	###	###	318,343	0	68.8	68.8	0.0
2007-Jan-17 Wed	###	###	###	###	148,323	0	###	###	0.0
2007-Jan-16 Tue	###	###	###	###			###	###	0.0
2007-Jan-15 Mon	###	###	###	###	365,077	0	###	###	0.0
2007-Jan-12 Fri	###	###	###	###	268,983	0	85.9	85.9	0.0
2007-Jan-11 Thu	###	###	###	###	358,844	0	85.7	85.7	0.0
2007-Jan-10 Wed	10.25	###	10.22	###			###	###	0.0
2007-Jan-09 Tue	###	###	###	10.25			###	###	0.7
2007-Jan-08 Mon	###	###	###	10.27	279,945	0	85.3	85.3	###
2007-Jan-05 Fri	###	10.25	###	###			###	###	0.0
2007-Jan-04 Thu	10.2	10.48	###	###	99,276	###	42.7	42.7	0.0
2007-Jan-03 Wed	###	10.73	###	###			71.0	71.0	0.0
2007-Jan-02 Tue	10.42	10.42	10.2	10.2			###	###	0.7
2006-Dec-29 Fri	###	10.41	###	###			###	###	0.0
2006-Dec-28 Thu	10.22	###	10.22	###			75.7	75.7	0.0
2006-Dec-27 Wed	###	###	###	###			###	###	0.0
2006-Dec-22 Fri	###	###	###	10.25	134,370	0	74.1	74.1	0.7
2006-Dec-21 Thu	10.4	10.42	###	###	624,488	3,253,582	###	###	0.0
2006-Dec-20 Wed	###	10.4	###	10.25			###	###	0.7
2006-Dec-19 Tue	10.2	10.47	###	###	474,148	###	###	###	0.0
2006-Dec-18 Mon	###	10.2	###	10.2			###	###	0.7
2006-Dec-15 Fri	###	###	###	###			###	###	0.0
2006-Dec-14 Thu	###	10.22	###	10.22			###	###	0.7
2006-Dec-13 Wed	9.88	###	9.85	###	545,072	2,684,479	88.9	88.9	0.0
2006-Dec-12 Tue	9.85	###	9.78	9.88			71.4	71.4	0.7
2006-Dec-11 Mon	9.86	###	9.85	9.85	310,159	###	34.3	34.3	###
2006-Dec-08 Fri	###	###	9.75	9.85			26.1	26.1	###
2006-Dec-07 Thu	9.4	9.87	9.4	9.82			93.2	93.2	###
2006-Dec-06 Wed	###	###	9.26	###	223,073	1,032,827	67.8	67.8	0.0
2006-Dec-05 Tue	9.45	9.45	9.23	9.23	410,458	3,833,677	14.3	14.3	###
2006-Dec-04 Mon	9.55	9.55	###	###	261,751	###	###	###	0.0
2006-Dec-01 Fri	9.58	9.59	9.49	9.49	121,856	###	###	###	0.7
2006-Nov-30 Thu	9.55	9.59	###	9.55			###	###	0.7
2006-Nov-29 Wed	###	9.59	###	9.55			78.1	78.1	0.7
2006-Nov-28 Tue	9.48	9.49	###	###			27.8	27.8	0.0
2006-Nov-27 Mon	9.55	###	9.54	9.56	335,927	1,602,371	66.6	66.6	0.7
2006-Nov-24 Fri	9.52	###	9.52	9.53	200,156	952,742	###	###	###
2006-Nov-23 Thu	9.55	###	9.46	9.56			61.1	61.1	0.7
2006-Nov-22 Wed	9.45	9.7	9.41	9.55	764,880	7,308,428	###	###	0.7
2006-Nov-21 Tue	9.57	9.73	9.4	9.5			25.9	25.9	0.7
2006-Nov-20 Mon	9.87	9.87	9.5	9.5			###	###	0.7
2006-Nov-17 Fri	9.8	9.86	9.77	9.85			###	###	###
2006-Nov-16 Thu	9.84	9.85	9.74	9.85			###	###	###
2006-Nov-15 Wed	9.82	9.86	9.8	9.84			69.3	69.3	0.7
2006-Nov-14 Tue	9.79	9.83	9.75	9.8	98,189	961,270	###	###	0.7
2006-Nov-13 Mon	9.73	9.79	9.73	9.75	900,642	###	###	###	###
2006-Nov-10 Fri	9.74	9.74	###	9.74	439,673	###	60.9	60.9	0.7
2006-Nov-09 Thu	9.75	9.77	###	###			34.0	34.0	0.0
2006-Nov-08 Wed	9.84	9.84	9.72	9.75	831,351	###	###	###	###
2006-Nov-07 Tue	9.83	9.86	9.77	9.86			70.0	70.0	0.7
2006-Nov-06 Mon	9.81	9.83	9.76	9.77			###	###	0.7
2006-Nov-03 Fri	9.8	9.83	9.72	9.8	185,852	###	###	###	0.7
2006-Nov-02 Thu	9.7	9.81	9.7	9.76	346,321	###	69.9	69.9	0.7
2006-Nov-01 Wed	9.8	9.85	9.75	9.75			28.0	28.0	###
2006-Oct-31 Tue	9.82	9.89	9.77	9.82			###	###	###
2006-Oct-30 Mon	9.74	###	9.7	9.82			###	###	###
2006-Oct-27 Fri	9.82	9.88	9.77	9.77	335,852	3,299,745	###	###	0.7
2006-Oct-26 Thu	###	###	9.81	9.87			###	###	###
2006-Oct-25 Wed	9.8	###	9.8	###			###	###	0.0
2006-Oct-24 Tue	9.8	###	9.78	9.78	237,541	1,161,575	###	###	0.7
2006-Oct-23 Mon	###	###	9.77	9.8			###	###	0.7
2006-Oct-20 Fri	###	###	9.81	###	300,778	###	66.8	66.8	0.0
2006-Oct-19 Thu	###	###	9.86	###			###	###	0.0
2006-Oct-18 Wed	9.8	###	9.8	9.87	210,054	###	69.4	69.4	###
2006-Oct-17 Tue	9.77	9.83	9.71	9.8			73.2	73.2	0.7
2006-Oct-16 Mon	9.87	###	###	9.8			26.2	26.2	0.7
2006-Oct-13 Fri	###	###	###	###			###	###	0.0
2006-Oct-12 Thu	10.25	10.28	###	###	428,846	###	###	###	0.0
2006-Oct-11 Wed	###	10.29	###	10.28	248,455	###	81.2	81.2	0.7
2006-Oct-10 Tue	###	###	###	###	224,025	0	###	###	0.0
2006-Oct-09 Mon	###	###	###	###	181,784	0	23.5	23.5	0.0
2006-Oct-06 Fri	9.79	9.89	9.75	9.86	737,470	7,241,955	71.3	71.3	0.7
2006-Oct-05 Thu	9.8	###	###	9.86			70.9	70.9	0.7
2006-Oct-04 Wed	9.75	9.88	###	###	1,379,626	6,815,352	26.3	26.3	0.0
2006-Oct-03 Tue	9.88	###	9.71	9.79			24.5	24.5	###
2006-Oct-02 Mon	###	###	9.74	9.88			###	###	0.7
2006-Sep-29 Fri	###	###	9.76	9.8	695,750	###	###	###	0.7
2006-Sep-28 Thu	###	###	9.84	9.86	216,280	###	###	###	0.7
2006-Sep-27 Wed	9.77	###	9.77	###	182,781	892,885	###	###	0.0
2006-Sep-26 Tue	9.7	9.7	9.51	9.53	127,351	###	19.0	19.0	###
2006-Sep-25 Mon	9.54	9.54	9.42	9.52	624,875	###	###	###	###
2006-Sep-22 Fri	9.4	9.49	###	9.45	841,679	###	74.2	74.2	0.7
2006-Sep-21 Thu	9.43	###	9.43	9.5	1,133,626	5,345,046	###	###	0.7
2006-Sep-20 Wed	9.48	9.59	9.4	9.5			73.1	73.1	0.7
2006-Sep-19 Tue	9.83	9.87	9.51	9.58			13.8	13.8	0.7
2006-Sep-18 Mon	###	###	###	9.77			###	###	0.7
2006-Sep-15 Fri	###	###	###	9.59			###	###	0.7
2006-Sep-14 Thu	9.75	9.76	9.59	###	242,680	2,347,929	###	###	0.0
2006-Sep-13 Wed	###	9.86	###	9.75	191,477	943,981	72.0	72.0	###
2006-Sep-12 Tue	9.81	9.83	###	###	211,378	1,038,922	36.8	36.8	0.0
2006-Sep-11 Mon	###	###	9.81	9.83			###	###	0.7
2006-Sep-08 Fri	###	10.21	###	###	449,375	2,294,059	28.6	28.6	0.0
2006-Sep-07 Thu	9.89	10.5	9.89	10.2			###	###	0.7
2006-Sep-06 Wed	10.43	10.54	###	###			###	###	0.0
2006-Sep-05 Tue	###	###	10.47	10.53			###	###	0.8
2006-Sep-04 Mon	###	###	10.41	10.53	209,987	1,092,982	20.7	20.7	0.8
2006-Sep-01 Fri	10.75	10.75	10.51	###			###	###	0.0
2006-Aug-31 Thu	10.4	10.7	###	10.7	448,886	2,401,540	86.3	86.3	0.8
2006-Aug-30 Wed	10.4	10.4	10.21	10.4	69,749	###	###	###	0.7
2006-Aug-29 Tue	10.25	10.5	10.25	###			###	###	0.0
2006-Aug-28 Mon	###	10.24	###	10.23	207,547	1,062,640	75.5	75.5	###
2006-Aug-25 Fri	9.8	###	9.8	###			###	###	0.0
2006-Aug-24 Thu	###	###	9.71	9.79	235,452	###	###	###	###
2006-Aug-23 Wed	###	10.25	###	###			65.4	65.4	0.0
2006-Aug-22 Tue	###	10.2	###	###	194,879	993,882	69.3	69.3	0.0
2006-Aug-21 Mon	9.8	###	9.8	###			87.2	87.2	0.0
2006-Aug-18 Fri	###	###	9.76	9.76	130,341	###	17.0	17.0	0.7
2006-Aug-17 Thu	9.49	9.86	9.49	9.86			90.4	90.4	0.7
2006-Aug-16 Wed	###	###	###	9.4			12.8	12.8	###
2006-Aug-15 Tue	9.4	9.42	###	9.4			77.8	77.8	###
2006-Aug-14 Mon	###	9.55	###	9.4			###	###	###
2006-Aug-11 Fri	9.4	9.49	###	###	1,264,647	6,000,750	25.8	25.8	0.0
2006-Aug-10 Thu	9.21	9.4	9.2	9.4	178,676	1,661,686	###	###	###
2006-Aug-09 Wed	9.53	9.53	9.4	9.43	577,471	###	27.6	27.6	###
2006-Aug-08 Tue	9.5	###	###	9.51	2,812,577	0	63.4	63.4	###
2006-Aug-07 Mon	9.41	###	9.41	9.53			81.8	81.8	###
2006-Aug-04 Fri	9.77	9.82	###	9.42			8.6	8.6	0.7
2006-Aug-03 Thu	8.75	9.85	8.75	###			98.4	98.4	0.0
2006-Aug-02 Wed	8.56	8.76	8.56	8.71			86.2	86.2	0.6
2006-Aug-01 Tue	8.75	8.85	8.7	8.79	1,125,827	###	###	###	0.6
2006-Jul-31 Mon	8.8	###	###	8.8			###	###	0.6
2006-Jul-28 Fri	9	###	8.8	###			###	###	0.0
2006-Jul-27 Thu	###	###	###	###			###	###	0.0
2006-Jul-26 Wed	###	9.4	9.27	9.29			###	###	###
2006-Jul-25 Tue	9.45	9.48	###	###			24.8	24.8	0.0
2006-Jul-24 Mon	9.42	9.43	9.4	9.41	385,256	3,627,185	###	###	0.7
2006-Jul-21 Fri	9.42	9.45	9.4	9.43			###	###	###
2006-Jul-20 Thu	9.4	9.5	###	9.4	1,114,289	5,292,872	70.5	70.5	###
2006-Jul-19 Wed	###	###	###	9.4	296,775	0	###	###	###
2006-Jul-18 Tue	9.4	9.56	###	9.56			84.9	84.9	0.7
2006-Jul-17 Mon	9.4	9.43	###	###	404,284	###	###	###	0.0
2006-Jul-14 Fri	9.5	9.54	9.4	9.43	774,659	7,336,020	###	###	###
2006-Jul-13 Thu	9.59	9.59	9.46	9.5			###	###	0.7
2006-Jul-12 Wed	9.79	9.79	9.53	###			20.9	20.9	0.0
2006-Jul-11 Tue	9.58	###	9.53	###			###	###	0.0
2006-Jul-10 Mon	9.57	###	9.5	9.58	237,455	###	66.6	66.6	0.7
2006-Jul-07 Fri	###	###	9.58	###			4.0	4.0	0.0
2006-Jul-06 Thu	###	###	###	###	675,356	0	26.7	26.7	0.0
2006-Jul-05 Wed	10.25	10.25	###	###	249,070	1,276,483	15.2	15.2	0.0
2006-Jul-04 Tue	10.2	10.26	###	10.26	1,978,689	10,150,674	###	###	0.7
2006-Jul-03 Mon	###	10.25	###	###	313,853	###	66.1	66.1	0.0
2006-Jun-30 Fri	###	10.28	9.76	###			###	###	0.0
2006-Jun-27 Tue	9.87	###	9.73	9.8	319,959	###	31.9	31.9	0.7
2006-Jun-26 Mon	###	###	9.86	9.86	113,276	558,450	28.1	28.1	0.7
2006-Jun-23 Fri	###	###	###	###	101,843	0	###	###	0.0
2006-Jun-22 Thu	###	###	###	###	182,220	0	###	###	0.0
2006-Jun-21 Wed	###	###	###	###			###	###	0.0
2006-Jun-20 Tue	###	###	9.88	###			39.0	39.0	0.0
2006-Jun-19 Mon	10.2	###	###	###			24.9	24.9	0.0
2006-Jun-16 Fri	###	###	###	###	135,141	0	###	###	0.0
2006-Jun-15 Thu	9.88	###	9.88	###			###	###	0.0
2006-Jun-14 Wed	9.87	###	9.83	###	610,242	###	77.4	77.4	0.0
2006-Jun-13 Tue	###	10.4	###	###			###	###	0.0
2006-Jun-09 Fri	10.4	###	###	###	342,354	0	###	###	0.0
2006-Jun-08 Thu	###	###	10.2	10.21			20.5	20.5	###
2006-Jun-07 Wed	###	###	###	###	215,258	0	###	###	0.0
2006-Jun-06 Tue	10.79	10.79	###	###			27.9	27.9	0.0
2006-Jun-05 Mon	10.86	10.89	10.74	10.74			###	###	0.8
2006-Jun-02 Fri	###	###	10.72	10.8	106,288	###	###	###	###
2006-Jun-01 Thu	###	###	10.76	###	51,520	277,177	75.3	75.3	0.0
2006-May-31 Wed	###	10.75	###	10.7	221,288	1,189,423	###	###	0.8
2006-May-30 Tue	10.72	###	###	###	94,841	0	27.0	27.0	0.0
2006-May-29 Mon	###	###	###	###	176,044	0	###	###	0.0
2006-May-26 Fri	10.7	10.78	###	10.7	359,072	###	###	###	0.8
2006-May-25 Thu	10.76	10.88	10.7	10.7			36.6	36.6	0.8
2006-May-24 Wed	###	###	###	###	445,483	0	80.5	80.5	0.0
2006-May-23 Tue	###	10.74	###	10.7	359,042	1,928,055	74.9	74.9	0.8
2006-May-22 Mon	10.72	10.85	###	###	349,178	###	###	###	0.0
2006-May-19 Fri	###	10.85	###	10.72	124,448	###	###	###	0.8
2006-May-18 Thu	10.81	10.81	10.58	###			32.3	32.3	0.0
2006-May-17 Wed	###	###	10.8	10.85	309,947	###	###	###	0.8
2006-May-16 Tue	10.88	###	10.84	###			83.1	83.1	0.0
2006-May-15 Mon	10.85	###	10.82	10.88	644,456	###	80.5	80.5	0.8
2006-May-12 Fri	###	###	10.89	###			32.8	32.8	0.0
2006-May-11 Thu	###	###	10.83	###			73.0	73.0	0.0
2006-May-10 Wed	###	###	###	###	795,186	0	30.5	30.5	0.0
2006-May-09 Tue	###	###	###	###			33.3	33.3	0.0
2006-May-08 Mon	###	###	###	###	219,353	0	###	###	0.0
2006-May-05 Fri	###	###	###	###	170,273	0	63.6	63.6	0.0
2006-May-04 Thu	###	###	###	###			78.4	78.4	0.0
2006-May-03 Wed	###	###	10.88	###	655,725	3,567,144	68.5	68.5	0.0
2006-May-02 Tue	###	###	10.83	###			###	###	0.0
2006-May-01 Mon	###	###	10.85	###			27.5	27.5	0.0
2006-Apr-28 Fri	###	###	10.85	###	281,075	###	70.3	70.3	0.0
2006-Apr-27 Thu	###	###	10.82	10.82	228,756	###	20.4	20.4	0.8
2006-Apr-26 Wed	###	###	###	###	432,972	0	###	###	0.0
2006-Apr-24 Mon	###	###	###	###	420,225	0	###	###	0.0
2006-Apr-21 Fri	###	###	###	###			###	###	0.0
2006-Apr-20 Thu	10.88	###	10.88	###	614,459	3,342,656	80.1	80.1	0.0
2006-Apr-19 Wed	###	###	10.82	10.85	706,871	3,824,172	28.3	28.3	0.8
2006-Apr-18 Tue	10.88	###	10.81	###	238,379	###	69.0	69.0	0.0
2006-Apr-13 Thu	###	###	10.87	###	458,179	###	34.9	34.9	0.0
2006-Apr-11 Tue	###	###	10.86	###	123,320	669,627	67.5	67.5	0.0
2006-Apr-10 Mon	10.83	###	10.74	###			77.1	77.1	0.0
2006-Apr-07 Fri	11.29	11.29	###	###	69,471	###	###	###	0.0
2006-Apr-06 Thu	###	11.2	###	###	396,781	2,221,973	71.9	71.9	0.0
2006-Apr-05 Wed	10.8	###	10.8	###	383,258	###	###	###	0.0
2006-Apr-04 Tue	###	###	10.81	10.83			29.9	29.9	###
2006-Apr-03 Mon	10.7	###	10.7	10.85	125,748	672,751	###	###	0.8
2006-Mar-31 Fri	###	###	10.8	10.8			###	###	###
2006-Mar-30 Thu	###	###	10.89	###	276,674	1,506,489	82.1	82.1	0.0
2006-Mar-29 Wed	10.78	###	10.76	10.87			69.8	69.8	###
2006-Mar-28 Tue	10.51	10.89	10.51	10.89	352,627	###	###	###	0.8
2006-Mar-27 Mon	10.52	###	10.5	10.51			###	###	###
2006-Mar-24 Fri	###	###	10.5	10.5	205,824	1,080,576	19.9	19.9	0.8
2006-Mar-23 Thu	10.74	10.79	###	###	62,578	###	###	###	0.0
2006-Mar-22 Wed	###	10.77	###	10.74	230,680	###	72.4	72.4	0.8
2006-Mar-21 Tue	10.8	10.89	###	10.7			###	###	0.8
2006-Mar-20 Mon	10.7	10.8	10.7	10.8			76.6	76.6	###
2006-Mar-17 Fri	###	10.79	###	10.75			73.5	73.5	0.8
2006-Mar-16 Thu	10.79	10.8	###	10.71	389,088	2,101,075	###	###	###
2006-Mar-15 Wed	10.57	###	10.56	###			70.1	70.1	0.0
2006-Mar-14 Tue	10.7	10.74	10.57	10.57	220,281	###	###	###	0.8
2006-Mar-13 Mon	10.7	10.8	###	10.8	177,159	956,658	73.8	73.8	###
2006-Mar-10 Fri	###	10.79	###	10.7			###	###	0.8
2006-Mar-09 Thu	###	10.78	###	10.75	335,450	1,808,075	###	###	0.8
2006-Mar-08 Wed	10.8	10.8	10.7	10.7	292,283	3,142,042	27.0	27.0	0.8
2006-Mar-07 Tue	###	###	###	###			###	###	0.0
2006-Mar-06 Mon	10.77	10.77	10.58	10.7			###	###	0.8
2006-Mar-03 Fri	10.75	10.85	10.71	10.77	423,973	4,570,428	###	###	###
2006-Mar-02 Thu	10.73	10.85	###	10.85			###	###	0.8
2006-Mar-01 Wed	10.89	10.89	10.59	10.85	178,789	###	41.3	41.3	0.8
2006-Feb-28 Tue	###	###	10.79	###			25.2	25.2	0.0
2006-Feb-27 Mon	10.75	###	10.74	###			###	###	0.0
2006-Feb-24 Fri	10.8	###	###	###	242,788	0	20.1	20.1	0.0
2006-Feb-23 Thu	10.75	10.79	10.59	10.75	276,824	2,959,248	###	###	0.8
2006-Feb-22 Wed	10.57	###	10.57	10.59			67.0	67.0	###
2006-Feb-21 Tue	10.73	10.73	10.5	10.7	412,073	4,374,154	29.4	29.4	0.8
2006-Feb-20 Mon	###	10.74	10.5	10.74			71.0	71.0	0.8
2006-Feb-17 Fri	###	###	###	###			13.9	13.9	0.0
2006-Feb-16 Thu	10.88	###	10.72	10.8			34.0	34.0	###
2006-Feb-15 Wed	###	###	###	10.8	80,380	0	12.4	12.4	###
2006-Feb-14 Tue	10.75	###	10.75	###	159,129	###	88.2	88.2	0.0
2006-Feb-13 Mon	###	10.75	###	###			78.3	78.3	0.0
2006-Feb-10 Fri	###	10.75	10.59	###	229,845	2,452,446	###	###	0.0
2006-Feb-09 Thu	10.8	10.8	###	10.7	167,120	902,448	###	###	0.8
2006-Feb-08 Wed	10.55	10.75	10.54	###			###	###	0.0
2006-Feb-07 Tue	10.75	###	###	10.73	879,341	0	###	###	###
2006-Feb-06 Mon	###	###	10.51	10.8			72.4	72.4	###
2006-Feb-03 Fri	10.8	10.84	###	10.71			###	###	###
2006-Feb-02 Thu	###	###	###	###			###	###	0.0
2006-Feb-01 Wed	11.27	11.27	###	###			31.1	31.1	0.0
2006-Jan-31 Tue	###	###	###	###			16.8	16.8	0.0
2006-Jan-30 Mon	###	###	###	###	58,387	0	85.1	85.1	0.0
2006-Jan-27 Fri	###	###	###	###	88,189	0	80.1	80.1	0.0
2006-Jan-25 Wed	###	11.2	###	###	124,348	696,348	###	###	0.0
2006-Jan-24 Tue	11.2	11.2	###	###	229,582	1,285,659	###	###	0.0
2006-Jan-23 Mon	###	###	10.77	###			###	###	0.0
2006-Jan-20 Fri	11.4	11.5	###	###	95,184	###	###	###	0.0
2006-Jan-19 Thu	11.5	11.5	###	11.46			25.7	25.7	0.8
2006-Jan-18 Wed	11.5	11.59	11.44	11.5	277,144	###	80.3	80.3	###
2006-Jan-17 Tue	11.5	11.55	11.49	11.53	143,649	###	###	###	###
2006-Jan-16 Mon	11.5	11.51	11.4	11.5	713,459	8,172,672	69.9	69.9	###
2006-Jan-13 Fri	11.51	11.57	11.5	11.5			###	###	###
2006-Jan-12 Thu	###	11.55	###	11.5			80.7	80.7	###
2006-Jan-11 Wed	###	11.52	###	###	145,628	###	###	###	0.0
2006-Jan-10 Tue	11.53	11.54	###	###	243,277	###	19.4	19.4	0.0
2006-Jan-09 Mon	11.26	11.42	11.26	11.42			###	###	0.8
2006-Jan-06 Fri	###	11.4	11.25	11.25			###	###	###
2006-Jan-05 Thu	###	11.43	11.29	###	99,275	###	72.6	72.6	0.0
2006-Jan-04 Wed	11.41	11.41	11.25	###	267,456	3,030,276	###	###	0.0
2006-Jan-03 Tue	11.58	11.8	11.4	11.45			18.2	18.2	0.8
2005-Dec-30 Fri	11.5	###	11.5	11.58	101,140	581,555	###	###	0.8
2005-Dec-29 Thu	11.41	###	11.2	11.5	287,982	###	71.9	71.9	###
2005-Dec-28 Wed	###	11.5	###	11.5			###	###	###
2005-Dec-27 Tue	11.48	11.48	11.29	###			14.9	14.9	0.0
2005-Dec-23 Fri	11.48	11.48	11.29	###			14.9	14.9	0.0
2005-Dec-22 Thu	11.5	11.5	###	11.42			24.2	24.2	0.8
2005-Dec-21 Wed	11.45	11.58	11.41	11.5	194,027	2,230,340	70.6	70.6	###
2005-Dec-20 Tue	###	11.49	###	###			###	###	0.0
2005-Dec-19 Mon	11.72	###	###	###			10.2	10.2	0.0
2005-Dec-16 Fri	11.28	###	11.28	###			###	###	0.0
2005-Dec-15 Thu	11.5	11.5	11.29	11.46			###	###	0.8
2005-Dec-14 Wed	11.22	11.5	###	11.29	165,355	###	###	###	###
2005-Dec-13 Tue	11.2	11.28	###	11.27	77,720	438,340	82.6	82.6	###
2005-Dec-12 Mon	###	11.56	###	11.28			###	###	0.8
2005-Dec-09 Fri	###	11.24	10.88	###	295,170	3,264,580	###	###	0.0
2005-Dec-08 Thu	11.46	11.54	11.25	11.28	140,359	###	21.4	21.4	0.8
2005-Dec-07 Wed	11.5	11.75	11.46	11.46			29.0	29.0	0.8
2005-Dec-06 Tue	###	11.75	###	11.5			90.3	90.3	###
2005-Dec-05 Mon	###	###	###	###	326,859	0	###	###	0.0
2005-Dec-02 Fri	###	###	###	###			30.2	30.2	0.0
2005-Dec-01 Thu	###	11.4	11.2	11.23			###	###	0.8
2005-Nov-30 Wed	11.4	11.47	###	11.43			###	###	###
2005-Nov-29 Tue	11.4	11.5	11.4	11.43			###	###	###
2005-Nov-28 Mon	11.25	11.52	11.25	11.5	285,677	###	###	###	###
2005-Nov-25 Fri	###	11.22	###	11.22	144,080	808,288	###	###	###
2005-Nov-24 Thu	###	###	###	###			67.4	67.4	0.0
2005-Nov-23 Wed	###	11.23	###	###	95,946	###	27.5	27.5	0.0
2005-Nov-22 Tue	###	###	###	###	311,151	0	74.6	74.6	0.0
2005-Nov-21 Mon	11.23	11.23	###	###			18.1	18.1	0.0
2005-Nov-18 Fri	10.89	11.24	10.89	11.24	225,646	2,496,772	###	###	0.8
2005-Nov-17 Thu	###	###	10.88	###	174,740	950,585	15.1	15.1	0.0
2005-Nov-16 Wed	###	###	###	###			83.8	83.8	0.0
2005-Nov-15 Tue	10.81	###	10.81	###	166,084	897,684	###	###	0.0
2005-Nov-14 Mon	10.85	###	10.75	###	198,252	###	###	###	0.0
2005-Nov-11 Fri	10.8	10.85	10.73	10.83			72.8	72.8	###
2005-Nov-10 Thu	10.7	10.84	###	###			###	###	0.0
2005-Nov-09 Wed	###	###	10.56	10.7			17.8	17.8	0.8
2005-Nov-08 Tue	10.7	###	###	###	213,741	0	89.0	89.0	0.0
2005-Nov-07 Mon	10.58	###	10.52	###	120,142	631,946	76.5	76.5	0.0
2005-Nov-04 Fri	10.52	###	10.26	###			77.0	77.0	0.0
2005-Nov-03 Thu	10.5	###	10.5	10.5			###	###	0.8
2005-Nov-02 Wed	10.41	10.55	10.4	10.55	206,558	###	83.6	83.6	###
2005-Nov-01 Tue	###	###	10.42	10.5	139,487	726,727	###	###	0.8
2005-Oct-31 Mon	###	###	10.51	###	302,922	1,591,855	67.2	67.2	0.0
2005-Oct-28 Fri	###	10.59	###	10.45			76.7	76.7	###
2005-Oct-27 Thu	10.25	10.47	10.25	###			81.5	81.5	0.0
2005-Oct-26 Wed	###	###	###	10.22	556,159	0	84.7	84.7	0.7
2005-Oct-25 Tue	###	###	###	###	279,452	0	###	###	0.0
2005-Oct-24 Mon	9.85	###	9.81	9.83			33.6	33.6	0.7
2005-Oct-21 Fri	###	###	###	###	204,175	0	70.3	70.3	0.0
2005-Oct-20 Thu	###	###	###	###			###	###	0.0
2005-Oct-19 Wed	###	###	###	###	356,487	0	34.3	34.3	0.0
2005-Oct-18 Tue	10.2	10.26	###	###			31.5	31.5	0.0
2005-Oct-17 Mon	10.24	10.28	10.2	10.25	390,287	###	###	###	0.7
2005-Oct-14 Fri	10.4	10.4	10.22	10.29			###	###	###
2005-Oct-13 Thu	10.5	10.51	###	10.4	236,741	1,244,073	28.3	28.3	0.7
2005-Oct-12 Wed	10.43	10.54	10.43	10.5			70.3	70.3	0.8
2005-Oct-11 Tue	10.46	10.53	10.46	10.5	675,071	7,084,870	74.3	74.3	0.8
2005-Oct-10 Mon	10.44	10.55	###	10.45			68.6	68.6	###
2005-Oct-07 Fri	10.43	###	10.25	###	624,052	###	74.0	74.0	0.0
2005-Oct-06 Thu	###	###	10.4	10.45	201,221	1,046,349	###	###	###
2005-Oct-05 Wed	11.25	11.25	###	###			35.5	35.5	0.0
2005-Oct-04 Tue	###	###	###	11.25	272,726	0	83.7	83.7	###
2005-Oct-03 Mon	###	11.25	###	###	64,655	363,684	###	###	0.0
2005-Sep-30 Fri	###	###	###	###	130,584	0	###	###	0.0
2005-Sep-29 Thu	###	###	###	11.2	88,056	0	###	###	0.8
2005-Sep-28 Wed	###	###	###	###			92.1	92.1	0.0
2005-Sep-27 Tue	###	11.25	###	11.2			###	###	0.8
2005-Sep-26 Mon	###	###	###	###			###	###	0.0
2005-Sep-23 Fri	###	###	###	###	135,874	0	###	###	0.0
2005-Sep-22 Thu	10.85	###	10.82	###			80.6	80.6	0.0
2005-Sep-21 Wed	###	###	###	###			25.6	25.6	0.0
2005-Sep-20 Tue	###	###	###	###	255,881	0	28.9	28.9	0.0
2005-Sep-19 Mon	###	###	###	###	219,941	0	###	###	0.0
2005-Sep-16 Fri	###	###	###	###	209,372	0	###	###	0.0
2005-Sep-15 Thu	###	###	###	###			69.6	69.6	0.0
2005-Sep-14 Wed	###	###	###	###	210,346	0	67.0	67.0	0.0
2005-Sep-13 Tue	###	###	###	###	71,645	0	21.1	21.1	0.0
2005-Sep-12 Mon	###	###	###	###			86.3	86.3	0.0
2005-Sep-09 Fri	10.87	###	10.8	###	271,220	1,464,588	70.9	70.9	0.0
2005-Sep-08 Thu	###	###	###	###			30.7	30.7	0.0
2005-Sep-07 Wed	###	###	###	10.87			###	###	###
2005-Sep-06 Tue	10.55	10.7	10.55	###	148,720	1,580,150	75.6	75.6	0.0
2005-Sep-05 Mon	10.5	10.59	10.5	10.5			###	###	0.8
2005-Sep-02 Fri	10.59	###	10.5	10.55	91,388	479,787	###	###	###
2005-Sep-01 Thu	10.4	10.75	10.4	###			###	###	0.0
2005-Aug-31 Wed	###	10.45	###	10.4	224,856	1,174,872	76.2	76.2	0.7
2005-Aug-30 Tue	###	10.48	###	###			85.2	85.2	0.0
2005-Aug-29 Mon	10.25	10.42	###	10.22			45.4	45.4	0.7
2005-Aug-26 Fri	###	10.51	###	###			###	###	0.0
2005-Aug-25 Thu	###	10.43	###	###			36.3	36.3	0.0
2005-Aug-24 Wed	10.47	10.51	###	###			###	###	0.0
2005-Aug-23 Tue	###	###	10.49	10.49	62,178	326,123	21.8	21.8	###
2005-Aug-22 Mon	10.5	###	10.45	###			###	###	0.0
2005-Aug-19 Fri	10.4	10.52	10.4	10.52	255,588	2,673,450	76.2	76.2	###
2005-Aug-18 Thu	###	10.49	###	###			###	###	0.0
2005-Aug-17 Wed	###	10.4	###	###	166,343	864,983	34.7	34.7	0.0
2005-Aug-16 Tue	###	10.45	###	10.45			74.5	74.5	###
2005-Aug-15 Mon	###	10.4	10.25	###	160,280	###	34.1	34.1	0.0
2005-Aug-12 Fri	###	10.4	10.25	10.4			77.2	77.2	0.7
2005-Aug-11 Thu	10.2	10.45	10.2	10.4			83.4	83.4	0.7
2005-Aug-10 Wed	10.22	10.25	10.2	10.2			###	###	0.7
2005-Aug-09 Tue	10.4	10.4	10.2	10.25	178,481	1,838,354	###	###	0.7
2005-Aug-08 Mon	10.24	###	10.24	10.28	115,545	###	###	###	0.7
2005-Aug-05 Fri	10.52	10.52	10.2	10.2	133,049	1,378,387	7.6	7.6	0.7
2005-Aug-04 Thu	10.2	10.45	###	###	171,186	894,446	###	###	0.0
2005-Aug-03 Wed	###	10.22	###	10.21			###	###	###
2005-Aug-02 Tue	###	###	###	###	569,771	0	###	###	0.0
2005-Aug-01 Mon	###	###	###	###	151,320	0	###	###	0.0
2005-Jul-29 Fri	10.2	10.29	###	###			27.2	27.2	0.0
2005-Jul-28 Thu	10.46	10.47	10.25	###			21.2	21.2	0.0
2005-Jul-27 Wed	10.59	10.59	10.46	10.46	89,673	###	###	###	0.7
2005-Jul-26 Tue	10.59	###	10.46	###	368,587	###	68.7	68.7	0.0
2005-Jul-25 Mon	10.45	###	###	###			###	###	0.0
2005-Jul-22 Fri	10.25	10.45	10.25	10.45			###	###	###
2005-Jul-21 Thu	10.2	###	###	10.29			###	###	###
2005-Jul-20 Wed	###	###	###	###			68.8	68.8	0.0
2005-Jul-19 Tue	###	10.2	###	###	216,644	1,104,884	15.2	15.2	0.0
2005-Jul-18 Mon	10.26	###	10.26	###			###	###	0.0
2005-Jul-15 Fri	10.43	10.43	10.2	10.25			###	###	0.7
2005-Jul-14 Thu	###	10.43	###	10.43	269,057	###	###	###	0.7
2005-Jul-13 Wed	###	###	9.82	###			###	###	0.0
2005-Jul-12 Tue	###	###	###	###	365,228	0	22.7	22.7	0.0
2005-Jul-11 Mon	###	###	###	10.2			###	###	0.7
2005-Jul-08 Fri	###	###	9.82	###			85.5	85.5	0.0
2005-Jul-07 Thu	###	###	9.8	###			###	###	0.0
2005-Jul-06 Wed	10.29	10.29	###	###			###	###	0.0
2005-Jul-05 Tue	10.53	10.53	###	###			16.4	16.4	0.0
2005-Jul-04 Mon	10.75	10.75	10.55	###			20.5	20.5	0.0
2005-Jul-01 Fri	###	10.75	10.5	10.75	185,272	###	73.8	73.8	0.8
2005-Jun-30 Thu	10.4	###	###	###	185,750	0	###	###	0.0
2005-Jun-29 Wed	10.4	10.55	10.4	10.41			###	###	###
2005-Jun-28 Tue	###	10.42	###	###	146,323	762,342	###	###	0.0
2005-Jun-27 Mon	###	10.4	###	###	118,150	614,380	###	###	0.0
2005-Jun-24 Fri	###	###	###	###			###	###	0.0
2005-Jun-23 Thu	###	10.23	###	10.2	56,820	###	74.0	74.0	0.7
2005-Jun-22 Wed	10.26	10.26	###	10.25			###	###	0.7
2005-Jun-21 Tue	10.2	###	###	10.25			###	###	0.7
2005-Jun-20 Mon	###	10.2	###	###			###	###	0.0
2005-Jun-17 Fri	###	###	###	###			###	###	0.0
2005-Jun-16 Thu	###	10.2	###	###	455,276	###	###	###	0.0
2005-Jun-15 Wed	###	###	9.89	###	323,720	###	###	###	0.0
2005-Jun-14 Tue	###	###	###	9.86	294,153	0	###	###	0.7
2005-Jun-10 Fri	9.42	9.5	###	9.5			###	###	0.7
2005-Jun-09 Thu	###	9.57	###	9.48			###	###	0.7
2005-Jun-08 Wed	9.2	9.47	9.2	###			###	###	0.0
2005-Jun-07 Tue	9.47	9.47	###	###	271,978	###	12.1	12.1	0.0
2005-Jun-06 Mon	###	###	###	9.53			###	###	###
2005-Jun-03 Fri	9.25	###	9.24	###			###	###	0.0
2005-Jun-02 Thu	9	9.25	8.86	9.2			86.5	86.5	0.7
2005-Jun-01 Wed	8.83	###	8.81	###	91,528	403,180	79.1	79.1	0.0
2005-May-31 Tue	8.8	8.83	###	8.83	175,182	773,428	70.1	70.1	###
2005-May-30 Mon	8.76	8.86	###	8.81	10,748	###	###	###	###
2005-May-27 Fri	###	8.79	8.59	###			###	###	0.0
2005-May-26 Thu	8.75	8.75	###	###			###	###	0.0
2005-May-25 Wed	8.71	8.8	8.7	8.76			###	###	0.6
2005-May-24 Tue	8.8	###	###	8.71	110,651	0	###	###	0.6
2005-May-23 Mon	8.7	8.8	###	8.8	113,670	500,148	76.9	76.9	0.6
2005-May-20 Fri	###	###	8.54	8.7			9.5	9.5	###
2005-May-19 Thu	8.8	###	8.8	###			83.8	83.8	0.0
2005-May-18 Wed	###	8.78	8.58	8.78			84.3	84.3	0.6
2005-May-17 Tue	8.56	###	8.4	###	209,744	880,924	###	###	0.0
2005-May-16 Mon	8.59	###	8.56	###	118,542	507,359	###	###	0.0
2005-May-13 Fri	###	###	8.55	###			###	###	0.0
2005-May-12 Thu	8.59	###	8.57	###			70.2	70.2	0.0
2005-May-11 Wed	8.55	###	8.5	8.58	140,746	598,170	###	###	0.6
2005-May-10 Tue	8.8	8.84	###	###			19.2	19.2	0.0
2005-May-09 Mon	8.8	8.85	8.77	8.78			35.3	35.3	0.6
2005-May-06 Fri	8.77	8.87	8.73	8.77	169,429	1,490,975	63.3	63.3	###
2005-May-05 Thu	8.8	###	8.7	8.8			###	###	0.6
2005-May-04 Wed	8.59	###	8.59	###	97,774	###	###	###	0.0
2005-May-03 Tue	8.75	8.8	8.55	###			###	###	0.0
2005-May-02 Mon	8.77	9	8.51	8.8			78.4	78.4	0.6
2005-Apr-29 Fri	###	###	8.74	8.8			29.9	29.9	0.6
2005-Apr-28 Thu	###	###	9	###	316,575	1,424,587	17.9	17.9	0.0
2005-Apr-27 Wed	9.8	9.8	9.2	9.41			10.3	10.3	0.7
2005-Apr-26 Tue	###	###	9.76	9.84	216,326	1,055,670	33.8	33.8	0.7
2005-Apr-22 Fri	9.82	###	9.82	###			77.9	77.9	0.0
2005-Apr-21 Thu	9.53	9.75	9.45	###			84.9	84.9	0.0
2005-Apr-20 Wed	9.75	###	###	9.75	406,372	0	72.6	72.6	###
2005-Apr-19 Tue	9.48	9.75	9.48	9.74	760,055	7,307,928	###	###	0.7
2005-Apr-18 Mon	9.47	9.47	###	9.44			###	###	0.7
2005-Apr-15 Fri	###	###	###	9.75			###	###	###
2005-Apr-14 Thu	10.2	###	10.2	10.25	223,744	###	###	###	0.7
2005-Apr-13 Wed	10.29	10.41	10.2	10.25	243,088	2,505,021	38.0	38.0	0.7
2005-Apr-12 Tue	10.21	10.29	10.2	10.23			###	###	###
2005-Apr-11 Mon	###	###	10.2	10.2			###	###	0.7
2005-Apr-08 Fri	###	10.48	10.29	10.4	181,958	###	75.8	75.8	0.7
2005-Apr-07 Thu	10.56	10.56	###	###			###	###	0.0
2005-Apr-06 Wed	###	10.75	10.56	10.56			###	###	0.8
2005-Apr-05 Tue	10.25	###	10.25	10.59			91.5	91.5	###
2005-Apr-04 Mon	###	10.86	###	10.25			###	###	0.7
2005-Apr-01 Fri	10.47	10.5	10.4	10.49	274,950	2,873,227	###	###	###
2005-Mar-31 Thu	10.4	###	###	10.54	368,120	0	###	###	0.8
2005-Mar-30 Wed	10.4	10.56	###	10.5	537,247	###	###	###	0.8
2005-Mar-29 Tue	###	###	10.7	10.7	347,622	1,859,777	22.5	22.5	0.8
2005-Mar-24 Thu	###	###	###	###			###	###	0.0
2005-Mar-23 Wed	###	11.24	10.8	###	436,846	4,814,042	###	###	0.0
2005-Mar-22 Tue	###	###	###	11.28	304,181	0	84.4	84.4	0.8
2005-Mar-21 Mon	11.23	11.44	###	11.24			###	###	0.8
2005-Mar-18 Fri	###	###	###	11.25	635,621	0	67.9	67.9	###
2005-Mar-17 Thu	###	###	###	###	751,370	0	76.8	76.8	0.0
2005-Mar-16 Wed	10.85	###	10.51	###	333,280	1,751,386	80.9	80.9	0.0
2005-Mar-15 Tue	10.74	10.89	10.74	10.82			###	###	0.8