(PEM) PERILYA LIMITED Daily Prices Page 3

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

_{Currently Thu 24-Apr-18 03:03:55 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

(PEM) PERILYA LIMITED Daily Prices Page 3...

TOC Company Info for PEM Limits

Company Details for (PEM) PERILYA LIMITED

Listing Code	PEM
Listing Name	PERILYA LIMITED
GICS Sector	Materials
ISIN Name	PERILYA LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000PEM8

Maximum Price date available .. Wednesday 17th April 2024
Latest price with VOLUME for PEM .. Monday 9th December 2013

PEM 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	0.085	2	0.0
MAX	5.8	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for PEM Bottom

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

End of day Prices (full format),

600 Days for (PEM) PERILYA LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0
2009-Mar-23 Mon	0.155	###	###	###			###	###	0.0
2009-Mar-20 Fri	###	###	###	###	876,528	0	###	###	0.0
2009-Mar-19 Thu	0.145	0.155	###	###			14.2	14.2	0.0
2009-Mar-18 Wed	###	0.145	###	###			85.7	85.7	0.0
2009-Mar-17 Tue	###	###	###	###			###	###	0.0
2009-Mar-16 Mon	###	0.145	###	###			64.2	64.2	0.0
2009-Mar-13 Fri	0.145	0.145	###	0.145			60.1	60.1	###
2009-Mar-12 Thu	0.145	0.145	0.145	0.145			###	###	###
2009-Mar-11 Wed	###	0.145	###	0.145	300,378	21,777	86.4	86.4	###
2009-Mar-10 Tue	###	0.155	###	###	404,255	31,329	###	###	0.0
2009-Mar-09 Mon	###	###	###	###			###	###	0.0
2009-Mar-06 Fri	0.145	0.155	###	0.155	344,657	###	93.4	93.4	###
2009-Mar-05 Thu	###	0.145	###	###			73.5	73.5	0.0
2009-Mar-04 Wed	###	###	###	###			###	###	0.0
2009-Mar-03 Tue	###	###	###	###			89.5	89.5	0.0
2009-Mar-02 Mon	###	###	0.125	###			###	###	0.0
2009-Feb-27 Fri	###	###	0.125	0.125	301,385	###	###	###	0.0
2009-Feb-26 Thu	###	###	###	###			###	###	0.0
2009-Feb-25 Wed	###	###	###	###	270,357	0	96.3	96.3	0.0
2009-Feb-24 Tue	###	###	###	###			###	###	0.0
2009-Feb-23 Mon	0.155	0.155	###	###	720,671	55,852	22.8	22.8	0.0
2009-Feb-20 Fri	###	###	###	###	196,945	0	78.4	78.4	0.0
2009-Feb-19 Thu	###	###	###	###			###	###	0.0
2009-Feb-18 Wed	###	###	0.155	###	237,470	###	###	###	0.0
2009-Feb-17 Tue	0.175	0.175	###	###	222,074	###	###	###	0.0
2009-Feb-16 Mon	###	0.175	###	0.175	340,549	###	###	###	0.0
2009-Feb-13 Fri	0.175	###	0.175	###			###	###	0.0
2009-Feb-12 Thu	###	0.175	###	0.175	122,957	10,758	81.6	81.6	0.0
2009-Feb-11 Wed	###	###	###	###	88,988	0	###	###	0.0
2009-Feb-10 Tue	0.185	0.185	0.175	0.175			###	###	0.0
2009-Feb-09 Mon	###	0.185	0.175	###	101,082	###	72.0	72.0	0.0
2009-Feb-06 Fri	###	0.185	###	0.185	332,578	###	83.6	83.6	###
2009-Feb-05 Thu	###	###	###	0.175			###	###	0.0
2009-Feb-04 Wed	0.175	0.175	###	###			###	###	0.0
2009-Feb-03 Tue	0.145	0.185	0.145	###			###	###	0.0
2009-Feb-02 Mon	###	0.155	0.145	0.145	496,357	74,453	###	###	###
2009-Jan-30 Fri	###	###	###	###			66.9	66.9	0.0
2009-Jan-29 Thu	###	###	###	###	68,680	0	6.0	6.0	0.0
2009-Jan-28 Wed	###	###	0.155	0.155	120,087	###	9.1	9.1	###
2009-Jan-27 Tue	0.155	###	0.155	###			###	###	0.0
2009-Jan-23 Fri	###	###	###	###	275,884	0	###	###	0.0
2009-Jan-22 Thu	0.145	###	0.145	###	227,729	###	91.1	91.1	0.0
2009-Jan-21 Wed	###	###	0.145	0.145			###	###	###
2009-Jan-20 Tue	###	###	0.155	0.155	367,678	###	###	###	###
2009-Jan-19 Mon	###	###	###	###			###	###	0.0
2009-Jan-16 Fri	###	###	###	###			###	###	0.0
2009-Jan-15 Thu	###	###	###	###			81.0	81.0	0.0
2009-Jan-14 Wed	###	###	###	###			67.8	67.8	0.0
2009-Jan-13 Tue	###	###	###	###	184,121	0	###	###	0.0
2009-Jan-12 Mon	0.175	0.175	###	###	126,873	###	###	###	0.0
2009-Jan-09 Fri	###	###	###	###	289,985	0	###	###	0.0
2009-Jan-08 Thu	0.175	###	###	###	581,075	0	22.5	22.5	0.0
2009-Jan-07 Wed	###	###	###	###			###	###	0.0
2009-Jan-06 Tue	###	###	###	0.185			16.4	16.4	###
2009-Jan-05 Mon	0.185	###	###	###	869,174	0	78.8	78.8	0.0
2009-Jan-02 Fri	0.175	###	###	###			###	###	0.0
2008-Dec-31 Wed	0.175	0.175	###	###	594,443	###	10.2	10.2	0.0
2008-Dec-30 Tue	0.175	###	###	###			###	###	0.0
2008-Dec-29 Mon	###	###	###	###	352,877	0	13.1	13.1	0.0
2008-Dec-24 Wed	###	###	###	###			###	###	0.0
2008-Dec-23 Tue	0.175	0.175	###	###			20.2	20.2	0.0
2008-Dec-22 Mon	###	###	0.175	0.175			24.1	24.1	0.0
2008-Dec-19 Fri	###	###	###	###	1,749,470	0	###	###	0.0
2008-Dec-18 Thu	###	0.2	0.175	0.185			###	###	###
2008-Dec-17 Wed	0.175	###	###	###	1,821,620	0	97.0	97.0	0.0
2008-Dec-16 Tue	###	###	###	0.175			7.3	7.3	0.0
2008-Dec-15 Mon	###	0.2	###	###			###	###	0.0
2008-Dec-12 Fri	###	###	0.155	0.155	1,727,777	###	###	###	###
2008-Dec-11 Thu	###	###	###	###			###	###	0.0
2008-Dec-10 Wed	###	###	###	###	2,032,878	0	14.6	14.6	0.0
2008-Dec-09 Tue	###	0.2	0.155	###			11.2	11.2	0.0
2008-Dec-08 Mon	###	###	###	###	0				0.0
2008-Dec-05 Fri	###	###	###	###	1,133,321	0	###	###	0.0
2008-Dec-04 Thu	###	###	###	###			###	###	0.0
2008-Dec-03 Wed	###	###	###	###	211,585	0	###	###	0.0
2008-Dec-02 Tue	###	###	###	###			###	###	0.0
2008-Dec-01 Mon	###	0.145	###	0.145			86.1	86.1	###
2008-Nov-28 Fri	###	###	###	###			98.6	98.6	0.0
2008-Nov-27 Thu	###	###	###	###	2,356,846	0	81.7	81.7	0.0
2008-Nov-26 Wed	###	###	0.085	0.086			7.1	7.1	###
2008-Nov-25 Tue	###	###	###	###			###	###	0.0
2008-Nov-24 Mon	###	###	###	###			###	###	0.0
2008-Nov-21 Fri	###	###	###	###			67.6	67.6	0.0
2008-Nov-20 Thu	###	###	###	###	1,365,685	0	77.9	77.9	0.0
2008-Nov-19 Wed	###	###	###	0.125	1,825,277	0	29.0	29.0	0.0
2008-Nov-18 Tue	###	###	###	0.125			15.5	15.5	0.0
2008-Nov-17 Mon	###	###	###	0.155			###	###	###
2008-Nov-14 Fri	0.155	0.155	###	0.145	1,346,020	###	13.2	13.2	###
2008-Nov-13 Thu	0.155	0.155	###	###	1,760,041	###	7.2	7.2	0.0
2008-Nov-12 Wed	0.185	###	###	###			###	###	0.0
2008-Nov-11 Tue	0.2	0.2	0.185	0.185	571,727	110,057	###	###	###
2008-Nov-10 Mon	###	###	###	0.2	814,127	0	###	###	0.0
2008-Nov-07 Fri	###	0.21	###	0.2	947,253	###	88.5	88.5	0.0
2008-Nov-06 Thu	0.2	0.2	###	0.2			81.2	81.2	0.0
2008-Nov-05 Wed	###	0.225	###	###	951,673	###	12.3	12.3	0.0
2008-Nov-04 Tue	0.21	0.21	###	0.2	1,413,028	###	11.0	11.0	0.0
2008-Nov-03 Mon	0.2	###	###	0.21	1,714,150	0	###	###	###
2008-Oct-31 Fri	###	###	###	###	2,569,543	0	###	###	0.0
2008-Oct-30 Thu	###	###	###	0.155	2,344,080	0	16.5	16.5	###
2008-Oct-29 Wed	###	###	###	###	2,840,659	0	13.6	13.6	0.0
2008-Oct-28 Tue	###	0.155	###	###	1,560,074	###	95.6	95.6	0.0
2008-Oct-27 Mon	0.155	0.155	###	###	1,362,370	105,583	11.8	11.8	0.0
2008-Oct-24 Fri	###	###	0.155	0.155			38.6	38.6	###
2008-Oct-23 Thu	###	###	###	0.155			###	###	###
2008-Oct-22 Wed	0.185	###	###	0.175	1,240,083	0	15.3	15.3	0.0
2008-Oct-21 Tue	0.2	###	###	###	1,258,846	0	5.1	5.1	0.0
2008-Oct-20 Mon	###	###	###	###			5.5	5.5	0.0
2008-Oct-17 Fri	0.25	###	###	###	1,642,273	0	23.7	23.7	0.0
2008-Oct-16 Thu	0.245	0.27	0.23	0.25	909,447	###	###	###	0.0
2008-Oct-15 Wed	0.26	0.28	0.245	0.28	1,522,671	###	93.1	93.1	###
2008-Oct-14 Tue	0.24	0.25	0.23	0.245	1,081,643	###	###	###	0.0
2008-Oct-13 Mon	###	0.225	0.2	0.225	591,786	125,754	78.3	78.3	###
2008-Oct-10 Fri	0.225	0.225	###	###			24.0	24.0	0.0
2008-Oct-09 Thu	0.23	0.23	###	0.22	1,261,579	145,081	27.4	27.4	0.0
2008-Oct-08 Wed	0.255	0.26	0.23	0.23	1,060,946	###	10.0	10.0	###
2008-Oct-07 Tue	0.27	0.28	0.255	0.26	989,385	###	19.1	19.1	0.0
2008-Oct-06 Mon	0.29	###	0.28	0.28			34.7	34.7	###
2008-Oct-03 Fri	0.28	###	0.28	###			93.1	93.1	0.0
2008-Oct-02 Thu	###	###	0.29	###	4,391,358	636,746	###	###	0.0
2008-Oct-01 Wed	###	###	0.27	0.27			###	###	###
2008-Sep-30 Tue	0.27	###	0.255	###	1,805,941	230,257	92.5	92.5	0.0
2008-Sep-29 Mon	###	###	0.28	###			83.0	83.0	0.0
2008-Sep-26 Fri	###	###	0.285	###	696,379	###	33.7	33.7	0.0
2008-Sep-25 Thu	###	###	0.285	###	849,452	121,046	24.2	24.2	0.0
2008-Sep-24 Wed	###	###	###	###	658,372	0	20.9	20.9	0.0
2008-Sep-23 Tue	###	###	0.28	###			###	###	0.0
2008-Sep-22 Mon	###	###	###	###	1,990,074	0	###	###	0.0
2008-Sep-19 Fri	0.27	###	0.27	0.285			83.3	83.3	###
2008-Sep-18 Thu	0.275	0.275	0.245	0.25	2,376,880	617,988	10.1	10.1	0.0
2008-Sep-17 Wed	0.29	###	0.285	###			###	###	0.0
2008-Sep-16 Tue	0.275	###	0.27	###	1,560,057	###	###	###	0.0
2008-Sep-15 Mon	###	###	###	###			1.6	1.6	0.0
2008-Sep-12 Fri	0.25	###	0.23	###			99.8	99.8	0.0
2008-Sep-11 Thu	0.25	0.25	0.185	###			0.5	0.5	0.0
2008-Sep-10 Wed	###	###	###	###	1,616,255	0	89.1	89.1	0.0
2008-Sep-09 Tue	0.375	0.375	###	0.345	1,078,424	###	###	###	0.0
2008-Sep-08 Mon	0.4	###	0.355	###	2,350,829	417,272	2.3	2.3	0.0
2008-Sep-05 Fri	0.41	0.41	###	###	1,855,825	380,444	###	###	0.0
2008-Sep-04 Thu	###	###	0.42	###			8.5	8.5	0.0
2008-Sep-03 Wed	0.5	0.5	0.48	0.485			###	###	0.0
2008-Sep-02 Tue	0.5	###	0.485	###			86.0	86.0	0.0
2008-Sep-01 Mon	0.52	0.52	0.48	###	1,082,273	###	7.3	7.3	0.0
2008-Aug-29 Fri	0.51	0.53	0.5	0.53			85.8	85.8	0.0
2008-Aug-28 Thu	0.485	###	0.485	0.49	1,097,723	###	74.4	74.4	###
2008-Aug-27 Wed	0.475	###	0.475	0.485			83.4	83.4	0.0
2008-Aug-26 Tue	###	###	0.47	0.48	662,649	155,722	8.0	8.0	0.0
2008-Aug-25 Mon	0.525	0.53	0.51	0.51	981,079	###	###	###	###
2008-Aug-22 Fri	0.5	###	0.5	0.52	1,256,440	###	###	###	0.0
2008-Aug-21 Thu	0.47	0.53	0.46	###			###	###	0.0
2008-Aug-20 Wed	0.45	0.45	0.45	0.45	0				0.0
2008-Aug-19 Tue	0.45	0.47	###	0.45	738,282	###	###	###	0.0
2008-Aug-18 Mon	0.44	0.475	###	0.475			###	###	###
2008-Aug-15 Fri	0.455	0.47	0.44	0.46			75.3	75.3	0.0
2008-Aug-14 Thu	0.475	0.48	0.455	0.47	609,782	285,073	###	###	###
2008-Aug-13 Wed	0.46	0.47	0.445	###			83.7	83.7	0.0
2008-Aug-12 Tue	0.48	0.48	0.445	0.445	883,078	408,423	###	###	###
2008-Aug-11 Mon	###	0.485	0.44	0.48	1,121,147	###	###	###	0.0
2008-Aug-08 Fri	0.45	###	0.44	0.45	1,639,882	360,774	###	###	0.0
2008-Aug-07 Thu	0.42	###	0.41	###			###	###	0.0
2008-Aug-06 Wed	0.445	0.455	###	###			###	###	0.0
2008-Aug-05 Tue	0.45	0.45	###	0.43	6,706,226	###	20.1	20.1	###
2008-Aug-04 Mon	0.5	###	###	0.48			###	###	0.0
2008-Aug-01 Fri	0.54	0.54	0.51	0.52	1,862,451	977,786	###	###	0.0
2008-Jul-31 Thu	0.53	0.55	0.53	###			75.9	75.9	0.0
2008-Jul-30 Wed	0.53	0.54	0.53	0.53			###	###	0.0
2008-Jul-29 Tue	0.545	0.545	###	0.51			7.0	7.0	###
2008-Jul-28 Mon	###	###	0.54	0.55	2,787,542	###	###	###	###
2008-Jul-25 Fri	###	0.59	0.525	0.57	2,714,653	###	###	###	###
2008-Jul-24 Thu	0.55	0.55	0.53	0.54			23.2	23.2	0.0
2008-Jul-23 Wed	0.55	0.555	0.54	0.55			###	###	###
2008-Jul-22 Tue	###	###	0.55	0.56	1,280,878	352,241	6.2	6.2	###
2008-Jul-21 Mon	0.54	0.59	###	0.585			###	###	###
2008-Jul-18 Fri	0.57	0.58	0.53	0.53	984,846	546,589	8.1	8.1	0.0
2008-Jul-17 Thu	###	###	0.54	0.55	1,930,525	521,241	###	###	###
2008-Jul-16 Wed	0.645	0.645	###	###			1.5	1.5	0.0
2008-Jul-15 Tue	###	0.71	###	###			6.5	6.5	0.0
2008-Jul-14 Mon	0.755	0.755	0.7	0.7	922,084	###	5.6	5.6	###
2008-Jul-11 Fri	###	0.75	###	0.75			###	###	###
2008-Jul-10 Thu	0.675	###	###	###			###	###	0.0
2008-Jul-09 Wed	###	###	###	###			19.7	19.7	0.0
2008-Jul-08 Tue	###	###	###	###			17.9	17.9	0.0
2008-Jul-07 Mon	###	0.725	###	###			###	###	0.0
2008-Jul-04 Fri	###	###	###	###			8.5	8.5	0.0
2008-Jul-03 Thu	###	###	###	###	1,244,726	0	5.7	5.7	0.0
2008-Jul-02 Wed	0.72	0.73	###	###			###	###	0.0
2008-Jul-01 Tue	0.75	0.75	0.72	0.72			14.7	14.7	###
2008-Jun-30 Mon	0.74	0.755	0.685	0.74			###	###	0.1
2008-Jun-27 Fri	0.73	0.775	0.72	0.77			###	###	0.1
2008-Jun-26 Thu	###	0.785	###	0.775			96.7	96.7	0.1
2008-Jun-25 Wed	0.685	0.685	###	###			###	###	0.0
2008-Jun-24 Tue	0.75	0.82	###	0.685			4.3	4.3	0.0
2008-Jun-23 Mon	###	###	###	###			73.4	73.4	0.0
2008-Jun-20 Fri	###	###	###	###	0				0.0
2008-Jun-19 Thu	###	0.75	0.7	###			###	###	0.0
2008-Jun-18 Wed	0.84	0.845	0.75	0.75	2,801,820	2,234,451	###	###	###
2008-Jun-17 Tue	0.79	0.85	0.785	0.82	4,878,053	###	###	###	0.1
2008-Jun-16 Mon	0.71	0.78	0.7	0.78	3,734,388	2,763,447	###	###	0.1
2008-Jun-13 Fri	0.655	###	###	###			84.1	84.1	0.0
2008-Jun-12 Thu	0.59	###	0.58	###	4,725,684	1,370,448	97.0	97.0	0.0
2008-Jun-11 Wed	###	###	###	0.57			14.6	14.6	###
2008-Jun-10 Tue	###	###	###	###			###	###	0.0
2008-Jun-06 Fri	###	0.72	###	###	3,995,921	###	4.8	4.8	0.0
2008-Jun-05 Thu	0.7	0.785	###	###	5,144,982	###	###	###	0.0
2008-Jun-04 Wed	0.74	0.76	###	###	1,812,574	688,778	###	###	0.0
2008-Jun-03 Tue	0.78	###	0.75	0.77	2,499,273	937,227	36.3	36.3	0.1
2008-Jun-02 Mon	###	###	0.78	###			73.2	73.2	0.0
2008-May-30 Fri	0.81	0.81	0.76	0.785			###	###	###
2008-May-29 Thu	###	0.82	###	0.82			78.5	78.5	0.1
2008-May-28 Wed	0.845	0.845	###	###	1,233,955	521,345	12.3	12.3	0.0
2008-May-27 Tue	0.845	0.86	###	###			30.5	30.5	0.0
2008-May-26 Mon	0.855	0.855	0.825	0.84			###	###	###
2008-May-23 Fri	0.87	0.88	###	0.855	1,557,186	###	###	###	###
2008-May-22 Thu	0.885	0.885	0.785	0.87	5,137,249	###	###	###	0.1
2008-May-21 Wed	###	###	0.88	0.88	4,247,455	1,868,880	9.3	9.3	0.1
2008-May-20 Tue	###	0.955	###	###	3,279,027	###	###	###	0.0
2008-May-19 Mon	1	###	###	0.945	2,706,144	0	###	###	0.1
2008-May-16 Fri	###	###	0.985	0.985	1,588,659	###	###	###	###
2008-May-15 Thu	###	###	1	###			26.8	26.8	0.0
2008-May-14 Wed	1	###	###	1			65.8	65.8	###
2008-May-13 Tue	###	###	###	0.985			34.8	34.8	###
2008-May-12 Mon	###	###	0.985	###	1,094,487	###	68.4	68.4	0.0
2008-May-09 Fri	###	1	0.955	###			82.4	82.4	0.0
2008-May-08 Thu	###	###	###	###			3.1	3.1	0.0
2008-May-07 Wed	###	1.055	###	###	1,892,971	998,542	13.0	13.0	0.0
2008-May-06 Tue	1	1.045	1	###			###	###	0.0
2008-May-05 Mon	###	###	1	###	1,251,740	625,870	###	###	0.0
2008-May-02 Fri	###	###	###	###			###	###	0.0
2008-May-01 Thu	###	###	###	###	2,259,784	0	7.8	7.8	0.0
2008-Apr-30 Wed	1.055	###	###	###			69.2	69.2	0.0
2008-Apr-29 Tue	###	###	###	###			###	###	0.0
2008-Apr-28 Mon	###	###	###	###			34.9	34.9	0.0
2008-Apr-24 Thu	1.085	###	###	###			21.2	21.2	0.0
2008-Apr-23 Wed	###	###	###	###	1,716,346	0	###	###	0.0
2008-Apr-22 Tue	###	###	###	###	498,648	0	###	###	0.0
2008-Apr-21 Mon	###	###	###	###			72.8	72.8	0.0
2008-Apr-18 Fri	###	###	###	###			76.4	76.4	0.0
2008-Apr-17 Thu	###	###	###	###			###	###	0.0
2008-Apr-16 Wed	1.055	###	1.055	###			81.9	81.9	0.0
2008-Apr-15 Tue	###	1.075	###	###			75.3	75.3	0.0
2008-Apr-14 Mon	1.055	1.055	###	###			22.2	22.2	0.0
2008-Apr-11 Fri	###	###	###	###			25.3	25.3	0.0
2008-Apr-10 Thu	###	###	###	###	2,895,455	0	###	###	0.0
2008-Apr-09 Wed	###	###	###	###			84.4	84.4	0.0
2008-Apr-08 Tue	1.025	###	###	###	3,113,989	0	###	###	0.0
2008-Apr-07 Mon	###	###	###	###	2,213,124	0	###	###	0.0
2008-Apr-04 Fri	###	###	###	###			###	###	0.0
2008-Apr-03 Thu	###	###	###	1.085			74.2	74.2	0.1
2008-Apr-02 Wed	1.055	###	###	###			###	###	0.0
2008-Apr-01 Tue	###	1.055	###	###	921,255	###	###	###	0.0
2008-Mar-31 Mon	1.055	###	1.025	###			31.1	31.1	0.0
2008-Mar-28 Fri	###	###	###	1.075	2,423,248	0	###	###	###
2008-Mar-27 Thu	###	1.21	###	###			###	###	0.0
2008-Mar-26 Wed	###	###	###	1.145	3,797,955	0	###	###	###
2008-Mar-25 Tue	1	1	1	1	0				###
2008-Mar-20 Thu	1	1	1	1	0				###
2008-Mar-19 Wed	###	###	###	1	2,310,522	0	###	###	###
2008-Mar-18 Tue	###	1.025	###	0.985	1,597,125	818,526	19.1	19.1	###
2008-Mar-17 Mon	###	1.085	###	1.025	1,631,089	###	43.0	43.0	###
2008-Mar-14 Fri	###	###	###	###			5.8	5.8	0.0
2008-Mar-13 Thu	###	###	###	###			###	###	0.0
2008-Mar-12 Wed	###	1.23	###	###			17.1	17.1	0.0
2008-Mar-11 Tue	1.185	1.2	###	###			15.0	15.0	0.0
2008-Mar-10 Mon	1.22	1.27	1.2	1.23	1,868,726	2,307,876	81.2	81.2	0.1
2008-Mar-07 Fri	###	###	1.245	1.245	5,618,971	###	7.5	7.5	0.1
2008-Mar-06 Thu	###	1.385	###	###	2,495,446	###	###	###	0.0
2008-Mar-05 Wed	1.4	###	1.22	###	4,546,750	###	###	###	0.0
2008-Mar-04 Tue	1.545	1.555	###	###	3,821,659	###	2.4	2.4	0.0
2008-Mar-03 Mon	###	###	1.56	###			###	###	0.0
2008-Feb-29 Fri	###	1.71	###	###	1,302,223	###	###	###	0.0
2008-Feb-28 Thu	1.785	1.785	###	###			18.8	18.8	0.0
2008-Feb-27 Wed	1.825	1.83	1.71	1.75	1,673,724	###	9.9	9.9	0.1
2008-Feb-26 Tue	###	###	###	1.825			11.6	11.6	###
2008-Feb-25 Mon	1.85	1.885	1.81	1.88			###	###	0.1
2008-Feb-22 Fri	1.82	###	###	1.82			###	###	###
2008-Feb-21 Thu	###	###	1.785	###	3,860,620	###	###	###	0.0
2008-Feb-20 Wed	1.85	###	1.83	###			###	###	0.0
2008-Feb-19 Tue	1.485	1.825	1.45	1.79			###	###	0.1
2008-Feb-18 Mon	1.53	1.55	1.425	1.45	1,528,274	###	8.5	8.5	###
2008-Feb-15 Fri	1.51	###	1.49	1.53			78.1	78.1	###
2008-Feb-14 Thu	1.57	1.57	###	1.525	1,453,687	1,141,144	15.3	15.3	0.1
2008-Feb-13 Wed	1.57	1.575	1.525	1.54			###	###	###
2008-Feb-12 Tue	###	###	###	###	2,204,046	0	1.4	1.4	0.0
2008-Feb-11 Mon	1.655	###	1.57	###			33.7	33.7	0.0
2008-Feb-08 Fri	###	1.675	###	###			65.7	65.7	0.0
2008-Feb-07 Thu	###	1.7	###	###			###	###	0.0
2008-Feb-06 Wed	1.76	1.79	###	###			7.7	7.7	0.0
2008-Feb-05 Tue	###	###	1.785	###			###	###	0.0
2008-Feb-04 Mon	###	###	1.84	1.945			13.2	13.2	0.1
2008-Feb-01 Fri	1.78	1.86	###	1.86	2,622,542	###	###	###	0.1
2008-Jan-31 Thu	1.645	###	1.56	###	1,420,541	1,108,021	###	###	0.0
2008-Jan-30 Wed	###	###	###	###			###	###	0.0
2008-Jan-29 Tue	###	###	1.53	1.55			###	###	###
2008-Jan-25 Fri	1.475	###	1.45	###	3,768,424	###	###	###	0.0
2008-Jan-24 Thu	1.52	1.53	###	1.4			6.9	6.9	###
2008-Jan-23 Wed	###	1.76	1.45	1.48	2,640,877	###	###	###	0.1
2008-Jan-22 Tue	1.53	1.57	###	1.48	5,034,885	3,952,384	###	###	0.1
2008-Jan-21 Mon	1.75	1.77	###	###	1,467,874	###	28.6	28.6	0.0
2008-Jan-18 Fri	1.73	1.76	1.7	###			###	###	0.0
2008-Jan-17 Thu	1.88	###	1.81	1.84			###	###	###
2008-Jan-16 Wed	###	###	###	###			###	###	0.0
2008-Jan-15 Tue	###	###	###	###	1,488,988	0	13.0	13.0	0.0
2008-Jan-14 Mon	###	###	###	###	1,094,950	0	###	###	0.0
2008-Jan-11 Fri	2.29	###	###	###	1,789,258	0	###	###	0.0
2008-Jan-10 Thu	###	2.22	###	###			88.4	88.4	0.0
2008-Jan-09 Wed	###	###	###	###			6.0	6.0	0.0
2008-Jan-08 Tue	2.45	2.45	###	2.2	3,938,128	###	###	###	0.2
2008-Jan-07 Mon	2.4	2.44	###	###	1,578,053	1,925,224	42.8	42.8	0.0
2008-Jan-04 Fri	2.54	2.55	2.49	2.52	1,373,151	3,460,340	###	###	###
2008-Jan-03 Thu	###	###	2.52	2.55	1,747,828	###	###	###	0.2
2008-Jan-02 Wed	###	###	2.58	###			###	###	0.0
2007-Dec-31 Mon	###	###	2.59	###	666,446	863,047	24.3	24.3	0.0
2007-Dec-28 Fri	###	2.7	2.58	###	1,262,452	3,332,873	###	###	0.0
2007-Dec-27 Thu	2.7	2.72	###	###			###	###	0.0
2007-Dec-24 Mon	2.78	2.78	###	###	1,123,453	###	###	###	0.0
2007-Dec-21 Fri	2.86	2.86	###	2.73	5,803,386	8,298,841	6.8	6.8	###
2007-Dec-20 Thu	3	###	###	###			###	###	0.0
2007-Dec-19 Wed	###	###	###	###			###	###	0.0
2007-Dec-18 Tue	###	###	2.83	###			23.7	23.7	0.0
2007-Dec-17 Mon	3.2	3.23	###	###			18.9	18.9	0.0
2007-Dec-14 Fri	###	###	3.22	3.26			21.8	21.8	0.2
2007-Dec-13 Thu	3.47	3.48	###	###	1,288,423	2,241,856	###	###	0.0
2007-Dec-12 Wed	###	3.48	###	3.45			###	###	###
2007-Dec-11 Tue	###	3.47	###	3.47	1,852,029	3,213,270	91.5	91.5	0.2
2007-Dec-10 Mon	###	3.28	###	3.26	1,182,985	###	###	###	0.2
2007-Dec-07 Fri	3.22	3.27	###	3.21			###	###	###
2007-Dec-06 Thu	###	3.27	###	###			###	###	0.0
2007-Dec-05 Wed	###	###	###	###			32.9	32.9	0.0
2007-Dec-04 Tue	###	3.2	###	###			###	###	0.0
2007-Dec-03 Mon	3	###	###	###			89.1	89.1	0.0
2007-Nov-30 Fri	###	###	###	###	1,637,043	0	14.0	14.0	0.0
2007-Nov-29 Thu	###	###	2.88	###	4,002,272	5,763,271	###	###	0.0
2007-Nov-28 Wed	###	###	2.76	2.78			###	###	0.2
2007-Nov-27 Tue	###	###	2.88	###	1,760,355	###	###	###	0.0
2007-Nov-26 Mon	3	###	###	###			30.0	30.0	0.0
2007-Nov-23 Fri	###	###	2.86	2.89			8.1	8.1	###
2007-Nov-22 Thu	###	###	###	###	2,137,348	0	###	###	0.0
2007-Nov-21 Wed	###	###	3.21	3.21			10.9	10.9	###
2007-Nov-20 Tue	###	###	3.22	###			26.6	26.6	0.0
2007-Nov-19 Mon	###	###	3.42	3.44	2,001,973	3,423,373	6.6	6.6	0.2
2007-Nov-16 Fri	###	3.75	3.57	3.59			29.1	29.1	###
2007-Nov-15 Thu	###	3.8	###	###			###	###	0.0
2007-Nov-14 Wed	3.55	3.59	3.51	3.53			32.4	32.4	0.3
2007-Nov-13 Tue	3.5	3.53	###	3.45			24.8	24.8	###
2007-Nov-12 Mon	3.55	3.56	3.48	3.49			###	###	###
2007-Nov-09 Fri	###	###	###	###	837,671	0	###	###	0.0
2007-Nov-08 Thu	###	###	###	###			78.9	78.9	0.0
2007-Nov-07 Wed	3.72	3.77	###	3.7			###	###	0.3
2007-Nov-06 Tue	###	3.7	3.55	3.59			###	###	###
2007-Nov-05 Mon	3.75	3.78	###	###	479,151	###	35.4	35.4	0.0
2007-Nov-02 Fri	3.71	3.81	###	###	1,363,729	###	###	###	0.0
2007-Nov-01 Thu	###	###	3.77	3.8	2,530,878	###	10.1	10.1	###
2007-Oct-31 Wed	3.85	3.89	3.78	3.89	1,463,175	5,611,276	68.4	68.4	0.3
2007-Oct-30 Tue	###	###	3.84	3.88	1,299,879	###	###	###	0.3
2007-Oct-29 Mon	3.85	###	3.82	3.83			33.6	33.6	###
2007-Oct-26 Fri	3.82	3.83	3.75	3.78	1,113,481	###	23.9	23.9	0.3
2007-Oct-25 Thu	3.72	3.83	3.71	3.77	1,820,449	###	###	###	###
2007-Oct-24 Wed	###	###	3.71	3.71	1,314,756	2,438,872	4.7	4.7	###
2007-Oct-23 Tue	3.81	###	3.81	3.86			###	###	0.3
2007-Oct-22 Mon	3.84	3.85	###	3.79			28.3	28.3	###
2007-Oct-19 Fri	###	###	###	###	1,278,786	0	21.0	21.0	0.0
2007-Oct-18 Thu	###	###	###	4			###	###	0.3
2007-Oct-17 Wed	###	###	###	###	2,556,156	0	###	###	0.0
2007-Oct-16 Tue	4.26	###	###	###	902,170	0	###	###	0.0
2007-Oct-15 Mon	###	4.43	4.27	4.27	1,077,652	4,687,786	###	###	###
2007-Oct-12 Fri	4.47	4.48	4.25	4.25	1,415,071	6,176,784	4.6	4.6	###
2007-Oct-11 Thu	###	4.54	4.25	4.42	3,680,346	16,175,120	72.4	72.4	0.3
2007-Oct-10 Wed	###	4.22	###	4.22			91.6	91.6	###
2007-Oct-09 Tue	###	###	###	###			24.6	24.6	0.0
2007-Oct-08 Mon	###	###	###	###			###	###	0.0
2007-Oct-05 Fri	###	4	###	###			21.5	21.5	0.0
2007-Oct-04 Thu	###	###	3.83	###			###	###	0.0
2007-Oct-03 Wed	###	###	###	4			###	###	0.3
2007-Oct-02 Tue	4.22	4.28	###	###			28.3	28.3	0.0
2007-Oct-01 Mon	4	###	###	###	1,222,420	0	###	###	0.0
2007-Sep-28 Fri	###	###	###	###	1,195,823	0	59.6	59.6	0.0
2007-Sep-27 Thu	###	###	3.89	###	2,052,822	###	21.2	21.2	0.0
2007-Sep-26 Wed	###	###	###	###	1,072,956	0	21.3	21.3	0.0
2007-Sep-25 Tue	###	###	###	###	1,969,352	0	###	###	0.0
2007-Sep-24 Mon	###	###	###	###	1,748,670	0	###	###	0.0
2007-Sep-21 Fri	3.83	###	3.8	###	2,212,470	###	###	###	0.0
2007-Sep-20 Thu	3.77	3.86	3.71	3.85			83.9	83.9	0.3
2007-Sep-19 Wed	3.55	3.7	3.53	3.7			91.9	91.9	0.3
2007-Sep-18 Tue	3.59	3.59	3.43	3.43	2,015,440	###	###	###	0.2
2007-Sep-17 Mon	###	###	###	###			###	###	0.0
2007-Sep-14 Fri	###	###	###	###			###	###	0.0
2007-Sep-13 Thu	3.73	3.73	###	###			###	###	0.0
2007-Sep-12 Wed	3.82	3.84	###	###			###	###	0.0
2007-Sep-11 Tue	3.77	3.77	###	3.74			28.1	28.1	0.3
2007-Sep-10 Mon	3.8	3.83	###	3.77	1,360,678	###	###	###	###
2007-Sep-07 Fri	3.81	3.88	3.8	3.83	472,143	1,813,029	###	###	###
2007-Sep-06 Thu	3.84	3.88	3.75	3.78			###	###	0.3
2007-Sep-05 Wed	###	###	3.8	3.85	1,514,684	###	7.5	7.5	0.3
2007-Sep-04 Tue	3.89	###	3.86	###			###	###	0.0
2007-Sep-03 Mon	###	###	3.86	3.86	1,102,928	2,128,651	22.8	22.8	0.3
2007-Aug-31 Fri	3.85	3.89	3.72	3.85	1,403,584	###	54.5	54.5	0.3
2007-Aug-30 Thu	###	###	3.83	3.85			###	###	0.3
2007-Aug-29 Wed	###	###	###	###	1,159,084	0	60.0	60.0	0.0
2007-Aug-28 Tue	4.2	4.21	###	###	1,341,286	###	31.7	31.7	0.0
2007-Aug-27 Mon	###	4.27	###	4.22	1,303,925	2,783,879	###	###	###
2007-Aug-24 Fri	###	###	###	###			###	###	0.0
2007-Aug-23 Thu	###	###	###	###	2,517,125	0	###	###	0.0
2007-Aug-22 Wed	3.85	###	3.81	3.81			###	###	0.3
2007-Aug-21 Tue	###	###	3.78	###	1,475,929	###	75.7	75.7	0.0
2007-Aug-20 Mon	###	###	3.75	###	1,309,157	###	56.8	56.8	0.0
2007-Aug-17 Fri	3.86	3.86	3.54	###			###	###	0.0
2007-Aug-16 Thu	3.8	###	3.55	###			88.6	88.6	0.0
2007-Aug-15 Wed	###	###	###	###			###	###	0.0
2007-Aug-14 Tue	###	###	###	###	2,413,975	0	###	###	0.0
2007-Aug-13 Mon	###	###	###	###			###	###	0.0
2007-Aug-10 Fri	4.24	4.24	3.82	3.87			2.1	2.1	###
2007-Aug-09 Thu	###	4.51	4.26	4.48			78.0	78.0	###
2007-Aug-08 Wed	###	4.48	4.27	4.45			###	###	0.3
2007-Aug-07 Tue	4.2	###	4.2	4.28			###	###	0.3
2007-Aug-06 Mon	###	###	###	###	1,844,442	0	20.5	20.5	0.0
2007-Aug-03 Fri	4.59	4.59	4.42	4.45	534,875	###	17.0	17.0	0.3
2007-Aug-02 Thu	###	###	4.4	4.59	1,399,272	###	51.2	51.2	0.3
2007-Aug-01 Wed	4.58	###	4.41	4.47	23,600,282	52,038,621	###	###	###
2007-Jul-31 Tue	4.58	4.78	4.53	4.76	1,800,044	###	89.3	89.3	###
2007-Jul-30 Mon	4.46	###	4.42	4.48	1,646,172	3,638,040	61.8	61.8	###
2007-Jul-27 Fri	###	4.74	4.47	4.55			###	###	0.3
2007-Jul-26 Thu	###	###	4.76	4.77			7.3	7.3	###
2007-Jul-25 Wed	###	###	###	###			###	###	0.0
2007-Jul-24 Tue	###	###	###	###			11.7	11.7	0.0
2007-Jul-23 Mon	###	###	###	###	1,522,149	0	###	###	0.0
2007-Jul-20 Fri	###	###	###	###	1,571,443	0	###	###	0.0
2007-Jul-19 Thu	###	###	###	5	1,247,852	0	###	###	0.4
2007-Jul-18 Wed	###	###	###	###			78.7	78.7	0.0
2007-Jul-17 Tue	###	###	###	###	1,594,974	0	71.1	71.1	0.0
2007-Jul-16 Mon	###	###	###	###			33.5	33.5	0.0
2007-Jul-13 Fri	###	###	###	5			17.3	17.3	0.4
2007-Jul-12 Thu	###	###	4.88	###			###	###	0.0
2007-Jul-11 Wed	###	###	4.75	4.84	1,386,725	3,293,471	18.9	18.9	0.3
2007-Jul-10 Tue	###	###	4.88	###	1,378,125	3,362,625	###	###	0.0
2007-Jul-09 Mon	4.83	###	4.83	5			90.5	90.5	0.4
2007-Jul-06 Fri	4.82	4.82	###	4.77	708,981	1,708,644	###	###	###
2007-Jul-05 Thu	###	4.82	###	4.8	800,125	###	###	###	0.3
2007-Jul-04 Wed	4.4	###	###	###	888,081	0	###	###	0.0
2007-Jul-03 Tue	4.42	4.49	###	4.44	996,421	###	###	###	0.3
2007-Jul-02 Mon	###	4.42	###	###	952,472	###	33.0	33.0	0.0
2007-Jun-29 Fri	###	4.47	4.28	###			31.8	31.8	0.0
2007-Jun-28 Thu	4.42	4.46	###	4.43	679,222	###	62.0	62.0	###
2007-Jun-27 Wed	4.5	4.53	###	4.41			32.1	32.1	###
2007-Jun-26 Tue	4.8	4.8	###	###	1,176,987	###	18.1	18.1	0.0
2007-Jun-25 Mon	4.78	4.85	4.71	4.8	1,046,650	5,002,986	###	###	0.3
2007-Jun-22 Fri	4.78	4.89	4.77	4.89			80.4	80.4	###
2007-Jun-21 Thu	4.8	4.88	4.75	4.86	1,713,552	8,250,752	###	###	0.3
2007-Jun-20 Wed	###	###	###	4.8	1,905,257	0	80.0	80.0	0.3
2007-Jun-19 Tue	###	###	4.48	###			79.9	79.9	0.0
2007-Jun-18 Mon	###	4.71	###	###	1,258,641	###	###	###	0.0
2007-Jun-15 Fri	###	###	4.53	###			73.1	73.1	0.0
2007-Jun-14 Thu	###	###	4.5	4.54	942,575	###	###	###	0.3
2007-Jun-13 Wed	4.55	4.58	4.51	4.53	2,777,248	###	37.9	37.9	###
2007-Jun-12 Tue	4.55	4.7	4.54	###	1,731,575	7,999,876	###	###	0.0
2007-Jun-08 Fri	###	4.44	###	4.4	1,090,249	2,420,352	70.3	70.3	0.3
2007-Jun-07 Thu	4.51	4.54	###	4.46			###	###	0.3
2007-Jun-06 Wed	###	4.57	###	4.57			###	###	###
2007-Jun-05 Tue	4.25	###	4.23	###	1,016,475	2,149,844	88.2	88.2	0.0
2007-Jun-04 Mon	###	###	4.22	4.22	1,098,029	2,316,841	18.5	18.5	###
2007-Jun-01 Fri	4.22	4.29	4.21	4.28	1,508,670	6,411,847	###	###	0.3
2007-May-31 Thu	###	###	###	###	1,448,720	0	79.8	79.8	0.0
2007-May-30 Wed	4.25	4.26	4	###			8.7	8.7	0.0
2007-May-29 Tue	4.27	4.27	###	4.25	472,424	1,008,625	###	###	###
2007-May-28 Mon	###	4.43	4.25	4.26			26.7	26.7	0.3
2007-May-25 Fri	###	4.23	###	4.2			###	###	###
2007-May-24 Thu	###	###	###	4.27	713,457	0	37.0	37.0	###
2007-May-23 Wed	###	4.45	###	###	429,280	955,148	36.0	36.0	0.0
2007-May-22 Tue	4.5	###	###	4.42			22.0	22.0	0.3
2007-May-21 Mon	4.2	4.5	4.2	4.5	2,077,840	###	96.4	96.4	###
2007-May-18 Fri	###	4.26	###	###			25.4	25.4	0.0
2007-May-17 Thu	4.28	###	###	4.26			30.0	30.0	0.3
2007-May-16 Wed	###	###	4.25	4.25			###	###	###
2007-May-15 Tue	###	4.44	4.25	4.27	957,151	4,158,821	###	###	###
2007-May-14 Mon	4.56	###	4.42	4.49			24.4	24.4	###
2007-May-11 Fri	###	###	4.41	4.46			###	###	0.3
2007-May-10 Thu	###	4.75	###	4.71	794,083	1,885,947	71.2	71.2	###
2007-May-09 Wed	###	###	4.5	###	766,158	1,723,855	72.1	72.1	0.0
2007-May-08 Tue	###	###	4.5	4.54	838,573	1,886,789	15.2	15.2	0.3
2007-May-07 Mon	###	4.76	4.58	4.72	1,077,644	###	85.6	85.6	0.3
2007-May-04 Fri	4.55	###	4.41	4.41			###	###	###
2007-May-03 Thu	###	###	###	4.5	1,396,751	0	###	###	###
2007-May-02 Wed	4.25	4.44	4.25	4.4			###	###	0.3
2007-May-01 Tue	4.24	4.28	###	4.2			36.2	36.2	###
2007-Apr-30 Mon	###	###	###	4.21			###	###	###
2007-Apr-27 Fri	###	###	4.23	4.28			###	###	0.3
2007-Apr-26 Thu	4.2	###	4.2	###			###	###	0.0
2007-Apr-24 Tue	###	4.2	###	###	1,515,128	###	84.7	84.7	0.0
2007-Apr-23 Mon	###	###	###	###			###	###	0.0
2007-Apr-20 Fri	3.81	###	3.81	###	553,273	1,053,985	89.7	89.7	0.0
2007-Apr-19 Thu	###	###	3.74	3.86	1,276,758	###	###	###	0.3
2007-Apr-18 Wed	###	###	###	###	1,222,446	0	19.3	19.3	0.0
2007-Apr-17 Tue	###	###	3.86	3.88			###	###	0.3
2007-Apr-16 Mon	4	###	###	###			###	###	0.0
2007-Apr-13 Fri	###	###	3.86	###	988,020	1,906,878	###	###	0.0
2007-Apr-12 Thu	###	###	###	###			###	###	0.0
2007-Apr-11 Wed	###	###	###	###			22.4	22.4	0.0
2007-Apr-10 Tue	3.87	###	3.82	###	1,675,175	3,199,584	###	###	0.0
2007-Apr-05 Thu	3.85	3.88	3.8	3.8			20.3	20.3	###
2007-Apr-04 Wed	3.7	3.77	###	3.73			69.9	69.9	###
2007-Apr-03 Tue	3.59	###	3.56	###	1,016,858	###	###	###	0.0
2007-Apr-02 Mon	###	###	3.52	3.52	883,571	1,555,084	###	###	###
2007-Mar-30 Fri	###	###	###	###			###	###	0.0
2007-Mar-29 Thu	###	###	###	###	689,288	0	28.8	28.8	0.0
2007-Mar-28 Wed	3.75	3.75	###	###			###	###	0.0
2007-Mar-27 Tue	3.8	3.84	3.75	3.8			###	###	###
2007-Mar-26 Mon	3.76	3.79	###	3.7			###	###	0.3
2007-Mar-23 Fri	3.86	###	3.7	3.73			###	###	###
2007-Mar-22 Thu	3.76	###	3.74	3.85			###	###	0.3
2007-Mar-21 Wed	3.71	3.77	###	3.72	2,489,952	4,693,559	74.8	74.8	0.3
2007-Mar-20 Tue	3.73	3.76	3.52	###			12.2	12.2	0.0
2007-Mar-19 Mon	3.81	3.84	3.73	3.73	1,147,354	###	###	###	###
2007-Mar-16 Fri	###	###	3.81	3.84	1,401,971	2,670,754	###	###	0.3
2007-Mar-15 Thu	###	###	3.81	3.82			###	###	0.3
2007-Mar-14 Wed	###	###	3.86	3.87	1,250,024	2,412,546	###	###	###
2007-Mar-13 Tue	4.2	4.24	4	###			###	###	0.0
2007-Mar-12 Mon	4.25	###	###	###			10.9	10.9	0.0
2007-Mar-09 Fri	###	4.41	4.24	4.28	390,841	1,690,387	###	###	0.3
2007-Mar-08 Thu	4.4	4.4	###	###			33.0	33.0	0.0
2007-Mar-07 Wed	###	4.41	4.22	4.41	991,549	###	73.6	73.6	###
2007-Mar-06 Tue	3.83	4.2	3.72	4.2	1,298,742	###	96.0	96.0	###
2007-Mar-05 Mon	4.21	4.21	3.84	###	1,129,827	4,547,553	###	###	0.0
2007-Mar-02 Fri	4.2	###	4.2	4.25			###	###	###
2007-Mar-01 Thu	###	4.45	4.24	4.25	986,921	4,288,171	26.0	26.0	###
2007-Feb-28 Wed	4.2	4.48	###	4.42	1,781,076	###	89.3	89.3	0.3
2007-Feb-27 Tue	4.75	4.8	4.71	4.78			###	###	###
2007-Feb-26 Mon	4.78	4.85	4.73	4.76	721,320	3,455,122	35.8	35.8	###
2007-Feb-23 Fri	4.8	4.84	4.73	4.77	737,483	3,528,856	###	###	###
2007-Feb-22 Thu	4.8	###	4.72	4.75	949,648	###	26.8	26.8	###
2007-Feb-21 Wed	###	###	4.84	4.86	1,058,022	###	###	###	0.3
2007-Feb-20 Tue	###	###	###	###			###	###	0.0
2007-Feb-19 Mon	4.89	###	4.86	###	752,241	1,827,945	###	###	0.0
2007-Feb-16 Fri	4.79	4.87	4.78	4.82			###	###	0.3
2007-Feb-15 Thu	4.71	4.76	###	4.7			37.4	37.4	0.3
2007-Feb-14 Wed	###	4.73	###	###			25.5	25.5	0.0
2007-Feb-13 Tue	###	###	4.52	4.55	668,042	1,509,774	###	###	0.3
2007-Feb-12 Mon	4.41	###	4.4	###	2,353,451	###	93.8	93.8	0.0
2007-Feb-09 Fri	4.29	4.43	4.24	###			###	###	0.0
2007-Feb-08 Thu	4.28	###	###	4.26	2,169,283	0	32.7	32.7	0.3
2007-Feb-07 Wed	4.5	4.52	4.2	4.23	2,879,252	###	4.8	4.8	0.3
2007-Feb-06 Tue	4.58	4.7	###	###	3,333,485	7,833,689	8.4	8.4	0.0
2007-Feb-05 Mon	###	4.7	4.52	###			###	###	0.0
2007-Feb-02 Fri	5.22	5.24	###	###			###	###	0.0
2007-Feb-01 Thu	5.24	###	###	###	1,218,121	0	###	###	0.0
2007-Jan-31 Wed	5.2	###	###	###	1,837,059	0	41.2	41.2	0.0
2007-Jan-30 Tue	5.24	5.41	###	###			###	###	0.0
2007-Jan-29 Mon	5.25	5.47	5.21	###	1,110,443	###	88.6	88.6	0.0
2007-Jan-25 Thu	5.49	5.53	###	5.5	1,848,189	5,110,242	###	###	0.4
2007-Jan-24 Wed	###	5.42	###	###	863,521	2,340,141	###	###	0.0
2007-Jan-23 Tue	###	5.2	###	###			###	###	0.0
2007-Jan-22 Mon	5	###	###	###			###	###	0.0
2007-Jan-19 Fri	###	###	4.87	###	1,088,158	###	###	###	0.0
2007-Jan-18 Thu	5	###	###	5			68.4	68.4	0.4
2007-Jan-17 Wed	5	###	###	###	874,320	0	###	###	0.0
2007-Jan-16 Tue	###	###	###	###	525,247	0	###	###	0.0
2007-Jan-15 Mon	###	###	###	###	574,449	0	###	###	0.0
2007-Jan-12 Fri	###	###	###	###			###	###	0.0
2007-Jan-11 Thu	###	###	###	###			###	###	0.0
2007-Jan-10 Wed	###	###	4.77	###			###	###	0.0
2007-Jan-09 Tue	4.86	5.24	4.86	5.24			###	###	0.4
2007-Jan-08 Mon	5	###	###	4.87			###	###	0.3
2007-Jan-05 Fri	###	###	###	###	841,654	0	81.6	81.6	0.0
2007-Jan-04 Thu	5.45	5.57	###	###			17.6	17.6	0.0
2007-Jan-03 Wed	5.72	5.72	5.51	###			###	###	0.0
2007-Jan-02 Tue	5.53	5.8	5.53	###			78.2	78.2	0.0
2006-Dec-29 Fri	5.54	5.54	5.29	5.48	590,026	###	###	###	###
2006-Dec-28 Thu	5.4	5.7	5.28	###	1,360,758	###	###	###	0.0
2006-Dec-27 Wed	4.88	5.27	4.88	5.26			###	###	0.4
2006-Dec-22 Fri	4.88	###	4.79	4.88	598,621	###	###	###	0.3
2006-Dec-21 Thu	###	###	###	###			###	###	0.0
2006-Dec-20 Wed	4.83	###	4.83	###	556,384	###	###	###	0.0
2006-Dec-19 Tue	4.79	4.87	4.77	4.82			###	###	0.3
2006-Dec-18 Mon	4.73	4.88	###	4.81			###	###	###
2006-Dec-15 Fri	###	###	4.75	4.84	426,826	###	###	###	0.3
2006-Dec-14 Thu	4.88	###	4.86	4.88	385,685	###	###	###	0.3
2006-Dec-13 Wed	###	###	4.88	###			75.4	75.4	0.0
2006-Dec-12 Tue	###	###	###	###			###	###	0.0
2006-Dec-11 Mon	###	###	4.84	###	864,441	2,091,947	###	###	0.0
2006-Dec-08 Fri	###	4.88	###	4.84	635,242	###	###	###	0.3
2006-Dec-07 Thu	4.84	###	###	4.85			69.3	69.3	###
2006-Dec-06 Wed	###	###	4.88	###			###	###	0.0
2006-Dec-05 Tue	###	###	###	###	1,341,540	0	###	###	0.0
2006-Dec-04 Mon	4.85	###	4.84	###	1,193,940	###	###	###	0.0
2006-Dec-01 Fri	4.76	4.79	###	4.79	845,850	###	76.0	76.0	0.3
2006-Nov-30 Thu	4.75	4.78	###	###	2,019,755	###	###	###	0.0
2006-Nov-29 Wed	4.44	4.74	4.43	###	3,099,383	14,210,671	###	###	0.0
2006-Nov-28 Tue	4.41	4.55	4.41	4.49	1,537,457	###	84.9	84.9	###
2006-Nov-27 Mon	###	###	4.53	###			###	###	0.0
2006-Nov-24 Fri	###	###	4.53	4.53			12.1	12.1	###
2006-Nov-23 Thu	###	###	4.46	4.5			7.5	7.5	###
2006-Nov-22 Wed	###	4.8	###	###			66.5	66.5	0.0
2006-Nov-21 Tue	4.22	4.45	###	###	2,680,078	5,963,173	92.3	92.3	0.0
2006-Nov-20 Mon	4.28	4.44	###	4.24	1,275,786	2,832,244	38.7	38.7	0.3
2006-Nov-17 Fri	###	4.48	4.27	4.4			84.7	84.7	0.3
2006-Nov-16 Thu	4.21	4.44	###	###	1,261,744	2,801,071	###	###	0.0
2006-Nov-15 Wed	4.25	###	###	4.2			25.4	25.4	###
2006-Nov-14 Tue	###	4.45	4.23	###			###	###	0.0
2006-Nov-13 Mon	4.76	4.77	4.49	4.5	2,439,186	###	###	###	###
2006-Nov-10 Fri	5	###	4.86	###	1,045,878	2,541,483	###	###	0.0
2006-Nov-09 Thu	###	###	###	###	2,298,242	0	96.0	96.0	0.0
2006-Nov-08 Wed	###	###	###	###	1,372,128	0	###	###	0.0
2006-Nov-07 Tue	5	###	###	###	1,783,977	0	###	###	0.0