(PGL) PROSPA GROUP LIMITED Daily Prices Page 6

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

_{Currently Wed 24-Apr-24 01:15:19 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

(PGL) PROSPA GROUP LIMITED Daily Prices Page 6...

TOC Company Info for PGL Limits

Company Details for (PGL) PROSPA GROUP LIMITED

Listing Code	PGL
Listing Name	PROSPA GROUP LIMITED
GICS Sector	Financial Services
ISIN Name	PROGEN PHARMACEUTIC
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000PGL5

Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for PGL .. Friday 10th November 2023

PGL 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	###	1	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for PGL Bottom

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

End of day Prices (full format),

600 Days for (PGL) PROSPA GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.2
2009-Feb-02 Mon	0.85	0.875	0.85	###			79.5	79.5	0.0
2009-Jan-30 Fri	0.85	0.86	0.85	0.85	40,970	35,029	66.9	66.9	###
2009-Jan-29 Thu	0.85	0.855	0.85	0.85	31,973	27,256	###	###	###
2009-Jan-28 Wed	0.82	0.83	0.78	0.83			###	###	###
2009-Jan-27 Tue	0.85	0.85	0.82	0.85	633,886	###	75.1	75.1	###
2009-Jan-23 Fri	0.875	0.875	0.87	0.87	59,250	###	45.4	45.4	0.1
2009-Jan-22 Thu	0.86	0.885	0.86	0.885	9,750	###	89.7	89.7	###
2009-Jan-21 Wed	0.85	0.85	0.85	0.85			76.0	76.0	###
2009-Jan-20 Tue	0.85	0.87	0.85	0.85			83.8	83.8	###
2009-Jan-19 Mon	0.85	0.85	0.85	0.85	198,870	###	77.2	77.2	###
2009-Jan-16 Fri	0.85	0.85	0.85	0.85			72.2	72.2	###
2009-Jan-15 Thu	0.86	0.88	0.85	0.85			37.1	37.1	###
2009-Jan-14 Wed	0.85	###	0.85	0.855			###	###	###
2009-Jan-13 Tue	0.82	###	0.81	0.84	1,409,771	570,957	###	###	###
2009-Jan-12 Mon	0.8	0.82	###	0.82	341,620	###	86.1	86.1	0.1
2009-Jan-09 Fri	0.8	0.8	0.79	0.79	295,573	234,980	24.6	24.6	###
2009-Jan-08 Thu	###	0.82	0.8	0.8			35.4	35.4	0.1
2009-Jan-07 Wed	0.83	###	0.82	0.82			23.3	23.3	0.1
2009-Jan-06 Tue	0.78	0.83	0.78	0.83	498,356	401,176	###	###	###
2009-Jan-05 Mon	0.77	0.77	###	###			32.6	32.6	0.0
2009-Jan-02 Fri	0.78	0.78	0.77	0.77	71,179	###	17.8	17.8	0.1
2008-Dec-31 Wed	0.77	0.78	###	0.77	89,183	34,781	###	###	0.1
2008-Dec-30 Tue	0.78	0.78	0.78	0.78			61.2	61.2	0.1
2008-Dec-29 Mon	0.77	0.775	0.76	###			###	###	0.0
2008-Dec-24 Wed	0.72	###	0.71	0.74	230,474	###	80.6	80.6	0.1
2008-Dec-23 Tue	0.725	0.74	0.685	0.7			###	###	###
2008-Dec-22 Mon	0.875	0.875	0.75	0.76	745,850	###	3.6	3.6	0.1
2008-Dec-19 Fri	###	###	###	###			31.0	31.0	0.0
2008-Dec-18 Thu	###	###	###	###			###	###	0.0
2008-Dec-17 Wed	###	###	###	###			30.1	30.1	0.0
2008-Dec-16 Tue	###	0.925	###	###	79,750	36,884	83.7	83.7	0.0
2008-Dec-15 Mon	###	0.925	###	###	65,283	###	###	###	0.0
2008-Dec-12 Fri	###	###	###	###			###	###	0.0
2008-Dec-11 Thu	0.875	###	0.87	###			###	###	0.0
2008-Dec-10 Wed	0.84	0.88	0.84	0.875	553,170	475,726	###	###	0.1
2008-Dec-09 Tue	0.83	0.85	0.83	0.845			82.7	82.7	###
2008-Dec-08 Mon	###	0.84	###	0.84	253,022	###	71.2	71.2	###
2008-Dec-05 Fri	0.855	0.855	###	###	89,322	38,185	27.3	27.3	0.0
2008-Dec-04 Thu	0.85	0.87	0.85	0.85	329,385	283,271	###	###	###
2008-Dec-03 Wed	###	0.87	###	0.87	60,787	26,442	78.3	78.3	0.1
2008-Dec-02 Tue	###	0.82	###	0.82			81.7	81.7	0.1
2008-Dec-01 Mon	0.79	###	0.785	###	132,070	###	###	###	0.0
2008-Nov-28 Fri	0.79	0.79	0.78	0.78	349,742	274,547	###	###	0.1
2008-Nov-27 Thu	0.75	0.79	0.75	0.77	320,653	###	###	###	0.1
2008-Nov-26 Wed	0.78	0.78	0.75	0.75			###	###	###
2008-Nov-25 Tue	0.8	0.8	0.75	0.755	356,141	###	12.1	12.1	###
2008-Nov-24 Mon	0.625	0.8	0.625	0.8			99.5	99.5	0.1
2008-Nov-21 Fri	###	0.625	0.59	###	306,645	186,286	###	###	0.0
2008-Nov-20 Thu	###	###	###	###			###	###	0.0
2008-Nov-19 Wed	###	###	###	###			###	###	0.0
2008-Nov-18 Tue	###	###	###	###			###	###	0.0
2008-Nov-17 Mon	###	###	###	###			82.1	82.1	0.0
2008-Nov-14 Fri	###	###	###	###			###	###	0.0
2008-Nov-13 Thu	###	0.655	###	###	1,345,158	###	###	###	0.0
2008-Nov-12 Wed	###	###	###	###	0				0.0
2008-Nov-11 Tue	###	###	###	###	0				0.0
2008-Nov-10 Mon	###	###	0.58	###	306,547	###	14.2	14.2	0.0
2008-Nov-07 Fri	###	###	###	###	70,184	0	70.9	70.9	0.0
2008-Nov-06 Thu	###	###	###	###	187,884	0	27.6	27.6	0.0
2008-Nov-05 Wed	###	###	###	###			13.1	13.1	0.0
2008-Nov-04 Tue	###	###	###	###			73.9	73.9	0.0
2008-Nov-03 Mon	###	###	###	###			###	###	0.0
2008-Oct-31 Fri	###	###	###	###	64,075	0	63.1	63.1	0.0
2008-Oct-30 Thu	###	###	###	###			###	###	0.0
2008-Oct-29 Wed	###	###	###	###			###	###	0.0
2008-Oct-28 Tue	###	###	0.58	###			26.8	26.8	0.0
2008-Oct-27 Mon	###	###	###	###			83.1	83.1	0.0
2008-Oct-24 Fri	###	###	###	###			###	###	0.0
2008-Oct-23 Thu	0.7	0.7	###	###	135,750	###	###	###	0.0
2008-Oct-22 Wed	0.7	0.7	###	0.7			78.9	78.9	###
2008-Oct-21 Tue	###	0.7	###	0.7	110,947	###	72.8	72.8	###
2008-Oct-20 Mon	###	###	###	###	288,151	0	20.5	20.5	0.0
2008-Oct-17 Fri	###	###	###	###	118,641	0	43.9	43.9	0.0
2008-Oct-16 Thu	0.7	0.71	###	0.7	66,780	###	82.6	82.6	###
2008-Oct-15 Wed	###	0.7	###	0.7	69,188	###	84.2	84.2	###
2008-Oct-14 Tue	###	###	###	###	681,224	0	###	###	0.0
2008-Oct-13 Mon	###	0.7	###	###			27.6	27.6	0.0
2008-Oct-10 Fri	###	###	###	###			87.2	87.2	0.0
2008-Oct-09 Thu	###	###	0.655	###	150,475	49,280	79.0	79.0	0.0
2008-Oct-08 Wed	###	###	0.655	###	85,646	28,049	###	###	0.0
2008-Oct-07 Tue	0.73	0.73	###	###	21,544	###	9.2	9.2	0.0
2008-Oct-06 Mon	###	0.73	###	0.73	11,852	4,325	93.3	93.3	0.1
2008-Oct-03 Fri	###	###	###	###	86,449	0	###	###	0.0
2008-Oct-02 Thu	###	###	###	###			###	###	0.0
2008-Oct-01 Wed	0.7	0.7	###	###	11,820	###	###	###	0.0
2008-Sep-30 Tue	0.645	0.72	0.645	0.72	281,522	###	###	###	###
2008-Sep-29 Mon	0.71	0.75	###	0.74	61,224	22,959	###	###	0.1
2008-Sep-26 Fri	###	0.72	###	0.72			###	###	###
2008-Sep-25 Thu	0.72	0.72	###	0.72	36,670	###	###	###	###
2008-Sep-24 Wed	###	0.73	###	0.72	203,425	74,250	###	###	###
2008-Sep-23 Tue	###	0.675	###	###			87.2	87.2	0.0
2008-Sep-22 Mon	###	###	###	0.655	82,083	0	###	###	###
2008-Sep-19 Fri	###	###	###	###			###	###	0.0
2008-Sep-18 Thu	###	###	###	###	207,724	0	25.6	25.6	0.0
2008-Sep-17 Wed	###	0.7	###	###			87.2	87.2	0.0
2008-Sep-16 Tue	###	###	###	###			88.0	88.0	0.0
2008-Sep-15 Mon	###	###	###	###	0				0.0
2008-Sep-12 Fri	###	###	###	###	57,121	0	15.0	15.0	0.0
2008-Sep-11 Thu	###	###	###	###	40,283	0	19.2	19.2	0.0
2008-Sep-10 Wed	###	###	###	###	123,478	0	###	###	0.0
2008-Sep-09 Tue	0.71	0.71	###	###	101,551	36,050	14.3	14.3	0.0
2008-Sep-08 Mon	0.7	0.71	###	0.71			71.8	71.8	###
2008-Sep-05 Fri	0.7	0.7	0.7	0.7			###	###	###
2008-Sep-04 Thu	###	###	###	0.675			###	###	0.0
2008-Sep-03 Wed	###	###	###	###			29.6	29.6	0.0
2008-Sep-02 Tue	###	###	###	###	15,556	0	###	###	0.0
2008-Sep-01 Mon	###	###	###	###	79,658	0	77.4	77.4	0.0
2008-Aug-29 Fri	###	###	###	###			###	###	0.0
2008-Aug-28 Thu	0.655	###	###	###	317,877	0	###	###	0.0
2008-Aug-27 Wed	###	###	###	###	25,843	0	71.1	71.1	0.0
2008-Aug-26 Tue	###	###	###	###			###	###	0.0
2008-Aug-25 Mon	###	###	###	###	23,449	0	###	###	0.0
2008-Aug-22 Fri	###	###	###	###	83,470	0	74.2	74.2	0.0
2008-Aug-21 Thu	###	###	###	###	51,976	0	84.1	84.1	0.0
2008-Aug-20 Wed	0.645	###	0.645	###	42,152	###	###	###	0.0
2008-Aug-19 Tue	###	###	0.645	0.645			###	###	###
2008-Aug-18 Mon	0.645	###	0.645	###	58,244	18,783	74.0	74.0	0.0
2008-Aug-15 Fri	###	###	0.655	###	179,786	58,879	###	###	0.0
2008-Aug-14 Thu	###	###	###	###			88.4	88.4	0.0
2008-Aug-13 Wed	###	###	0.625	0.645			###	###	###
2008-Aug-12 Tue	###	0.655	###	###			82.8	82.8	0.0
2008-Aug-11 Mon	###	###	###	###			###	###	0.0
2008-Aug-08 Fri	0.645	0.645	###	0.645			###	###	###
2008-Aug-07 Thu	###	###	###	###			70.6	70.6	0.0
2008-Aug-06 Wed	###	###	###	###	308,177	0	###	###	0.0
2008-Aug-05 Tue	###	###	###	###			35.9	35.9	0.0
2008-Aug-04 Mon	###	###	###	###			###	###	0.0
2008-Aug-01 Fri	###	0.625	###	0.625			78.1	78.1	0.0
2008-Jul-31 Thu	###	0.655	###	###	246,276	80,655	8.1	8.1	0.0
2008-Jul-30 Wed	###	###	###	###	127,920	0	###	###	0.0
2008-Jul-29 Tue	###	0.645	###	0.645	93,422	30,128	87.6	87.6	###
2008-Jul-28 Mon	###	###	###	###	248,243	0	###	###	0.0
2008-Jul-25 Fri	###	0.7	###	0.675			###	###	0.0
2008-Jul-24 Thu	###	0.675	0.585	###	1,994,449	###	96.4	96.4	0.0
2008-Jul-23 Wed	0.8	0.8	0.57	0.58	3,821,976	2,618,053	###	###	###
2008-Jul-22 Tue	1.2	1.24	###	1.2			###	###	0.1
2008-Jul-21 Mon	1.24	1.24	1.2	1.2	60,948	74,356	14.7	14.7	0.1
2008-Jul-18 Fri	1.23	1.28	1.23	1.28			90.4	90.4	###
2008-Jul-17 Thu	###	1.23	###	1.23			###	###	0.1
2008-Jul-16 Wed	###	###	1.125	###	38,082	21,421	77.6	77.6	0.0
2008-Jul-15 Tue	1.23	1.23	###	###			18.9	18.9	0.0
2008-Jul-14 Mon	1.21	1.23	1.21	1.23	4,782	###	###	###	0.1
2008-Jul-11 Fri	1.2	1.22	###	1.22			###	###	0.1
2008-Jul-10 Thu	1.21	1.21	###	###			29.2	29.2	0.0
2008-Jul-09 Wed	1.21	1.25	###	###	10,476	6,547	###	###	0.0
2008-Jul-08 Tue	1.2	1.23	###	1.2			81.0	81.0	0.1
2008-Jul-07 Mon	1.24	1.27	1.24	1.245	34,289	###	76.6	76.6	0.1
2008-Jul-04 Fri	1.27	1.27	1.25	1.27	6,071	7,649	66.6	66.6	###
2008-Jul-03 Thu	1.225	1.29	1.225	1.27			###	###	###
2008-Jul-02 Wed	1.24	1.25	1.24	1.24	84,342	###	###	###	0.1
2008-Jul-01 Tue	###	###	1.27	1.27			###	###	###
2008-Jun-30 Mon	1.225	###	1.21	###			###	###	0.0
2008-Jun-27 Fri	1.225	###	1.2	###			###	###	0.0
2008-Jun-26 Thu	1.21	1.27	###	1.27			###	###	###
2008-Jun-25 Wed	###	1.22	###	1.21	142,326	###	###	###	###
2008-Jun-24 Tue	1.21	1.245	1.2	1.2	293,253	###	###	###	0.1
2008-Jun-23 Mon	1.25	1.25	1.2	###			###	###	0.0
2008-Jun-20 Fri	###	1.25	###	1.25	36,076	22,547	###	###	###
2008-Jun-19 Thu	1.25	1.25	###	1.24			35.6	35.6	0.1
2008-Jun-18 Wed	1.22	1.26	1.2	1.26	222,872	###	###	###	###
2008-Jun-17 Tue	1.25	1.26	1.23	1.23			###	###	0.1
2008-Jun-16 Mon	###	###	1.25	1.25			17.6	17.6	###
2008-Jun-13 Fri	1.29	###	1.25	1.255	237,557	148,473	24.1	24.1	###
2008-Jun-12 Thu	###	###	1.28	1.28			###	###	###
2008-Jun-11 Wed	###	###	###	###			33.2	33.2	0.0
2008-Jun-10 Tue	###	###	###	###			86.2	86.2	0.0
2008-Jun-06 Fri	1.4	1.4	1.325	1.325	73,328	###	###	###	0.1
2008-Jun-05 Thu	###	1.4	###	###	138,075	96,652	91.8	91.8	0.0
2008-Jun-04 Wed	###	###	###	###	127,729	0	###	###	0.0
2008-Jun-03 Tue	###	###	###	###	106,577	0	###	###	0.0
2008-Jun-02 Mon	###	1.355	###	1.355			74.6	74.6	###
2008-May-30 Fri	###	1.4	###	###	314,584	###	###	###	0.0
2008-May-29 Thu	###	###	###	###	247,678	0	66.4	66.4	0.0
2008-May-28 Wed	1.345	###	###	###	156,084	0	42.8	42.8	0.0
2008-May-27 Tue	###	###	###	###	127,774	0	###	###	0.0
2008-May-26 Mon	###	###	###	###	147,124	0	###	###	0.0
2008-May-23 Fri	###	1.5	1.4	1.4	112,440	###	###	###	###
2008-May-22 Thu	###	1.55	1.22	1.55	276,322	###	###	###	###
2008-May-21 Wed	###	###	1.285	###	105,189	67,583	###	###	0.0
2008-May-20 Tue	###	1.355	###	###	42,785	28,986	###	###	0.0
2008-May-19 Mon	###	###	###	###			31.4	31.4	0.0
2008-May-16 Fri	###	1.4	###	###	135,440	###	###	###	0.0
2008-May-15 Thu	###	###	1.345	###			###	###	0.0
2008-May-14 Wed	###	###	1.355	1.355			###	###	###
2008-May-13 Tue	###	1.41	###	1.41	59,789	42,151	###	###	###
2008-May-12 Mon	###	1.42	###	1.42			###	###	###
2008-May-09 Fri	1.4	1.47	###	1.47	116,652	###	###	###	###
2008-May-08 Thu	1.45	1.45	1.4	1.41			###	###	###
2008-May-07 Wed	1.42	1.46	1.4	1.46	57,684	82,488	###	###	0.1
2008-May-06 Tue	1.455	1.47	###	1.47			72.9	72.9	###
2008-May-05 Mon	1.485	1.485	1.45	1.485	12,585	###	###	###	###
2008-May-02 Fri	1.485	1.485	1.45	1.46			20.7	20.7	0.1
2008-May-01 Thu	1.5	1.55	1.475	1.475			###	###	0.1
2008-Apr-30 Wed	1.5	1.5	1.43	1.5			###	###	0.1
2008-Apr-29 Tue	1.47	1.49	###	1.47			70.4	70.4	###
2008-Apr-28 Mon	###	1.645	1.5	1.54	109,729	172,548	###	###	###
2008-Apr-24 Thu	1.7	1.7	1.685	1.685	8,077	13,670	29.6	29.6	###
2008-Apr-23 Wed	1.75	1.75	###	###	175,642	153,686	###	###	0.0
2008-Apr-22 Tue	###	###	1.785	1.785			###	###	0.1
2008-Apr-21 Mon	###	###	1.875	###			30.6	30.6	0.0
2008-Apr-18 Fri	1.945	1.945	###	###			26.3	26.3	0.0
2008-Apr-17 Thu	###	1.945	###	###	61,774	60,075	###	###	0.0
2008-Apr-16 Wed	###	###	###	###			###	###	0.0
2008-Apr-15 Tue	###	###	1.88	###	68,353	64,251	5.7	5.7	0.0
2008-Apr-14 Mon	###	###	2	2	102,176	102,176	4.4	4.4	0.1
2008-Apr-11 Fri	###	###	###	###			###	###	0.0
2008-Apr-10 Thu	###	###	###	###			###	###	0.0
2008-Apr-09 Wed	1.885	###	1.88	###	232,370	218,427	###	###	0.0
2008-Apr-08 Tue	1.85	###	1.845	###			85.6	85.6	0.0
2008-Apr-07 Mon	1.8	1.855	1.76	1.85	221,024	###	83.6	83.6	0.1
2008-Apr-04 Fri	1.73	2	1.72	1.85	261,185	###	###	###	0.1
2008-Apr-03 Thu	1.5	###	1.45	###	143,386	103,954	97.7	97.7	0.0
2008-Apr-02 Wed	1.5	1.52	1.49	1.5			###	###	0.1
2008-Apr-01 Tue	1.5	###	###	###	112,849	0	36.6	36.6	0.0
2008-Mar-31 Mon	1.41	1.52	1.41	1.52	198,389	###	###	###	0.1
2008-Mar-28 Fri	###	1.41	1.27	1.41			###	###	###
2008-Mar-27 Thu	1.26	###	1.26	###			###	###	0.0
2008-Mar-26 Wed	1.29	###	1.26	1.28			23.5	23.5	###
2008-Mar-25 Tue	###	###	1.29	1.29	139,657	90,078	20.3	20.3	0.1
2008-Mar-20 Thu	###	###	###	###			###	###	0.0
2008-Mar-19 Wed	###	###	###	###	185,275	0	###	###	0.0
2008-Mar-18 Tue	###	1.355	###	###			37.4	37.4	0.0
2008-Mar-17 Mon	###	###	###	###			###	###	0.0
2008-Mar-14 Fri	###	###	###	1.375			68.8	68.8	0.1
2008-Mar-13 Thu	1.41	1.455	###	###			21.8	21.8	0.0
2008-Mar-12 Wed	###	1.4	###	1.4	166,081	116,256	85.9	85.9	###
2008-Mar-11 Tue	###	###	###	###	157,941	0	34.2	34.2	0.0
2008-Mar-10 Mon	###	###	###	1.385	120,989	0	###	###	0.1
2008-Mar-07 Fri	###	1.4	###	1.4			###	###	###
2008-Mar-06 Thu	1.4	1.4	###	###			###	###	0.0
2008-Mar-05 Wed	1.5	1.5	###	###			###	###	0.0
2008-Mar-04 Tue	1.45	1.5	1.42	1.475	136,922	###	85.1	85.1	0.1
2008-Mar-03 Mon	###	###	1.45	1.45	325,523	###	###	###	###
2008-Feb-29 Fri	1.58	###	1.525	1.56	143,149	109,151	###	###	###
2008-Feb-28 Thu	###	###	1.55	###			35.7	35.7	0.0
2008-Feb-27 Wed	###	###	###	###	229,776	0	###	###	0.0
2008-Feb-26 Tue	###	###	###	###			72.6	72.6	0.0
2008-Feb-25 Mon	1.59	###	1.55	###			###	###	0.0
2008-Feb-22 Fri	###	###	1.56	###	73,159	###	23.3	23.3	0.0
2008-Feb-21 Thu	###	###	###	###	78,573	0	###	###	0.0
2008-Feb-20 Wed	###	###	###	###	105,944	0	###	###	0.0
2008-Feb-19 Tue	1.71	1.725	###	###	28,223	24,342	34.7	34.7	0.0
2008-Feb-18 Mon	1.76	1.76	1.7	1.73			28.6	28.6	###
2008-Feb-15 Fri	###	1.78	1.755	1.775	190,020	###	###	###	###
2008-Feb-14 Thu	###	1.78	###	1.775	340,088	302,678	88.1	88.1	###
2008-Feb-13 Wed	1.74	1.75	###	1.675			###	###	###
2008-Feb-12 Tue	1.78	1.78	1.71	1.71			###	###	0.1
2008-Feb-11 Mon	1.84	1.85	1.75	1.8			33.2	33.2	0.1
2008-Feb-08 Fri	###	###	1.85	###			65.7	65.7	0.0
2008-Feb-07 Thu	1.81	###	###	###			90.7	90.7	0.0
2008-Feb-06 Wed	1.875	1.875	1.83	1.85	98,121	###	###	###	0.1
2008-Feb-05 Tue	###	###	1.86	###			23.9	23.9	0.0
2008-Feb-04 Mon	###	2	###	###			26.0	26.0	0.0
2008-Feb-01 Fri	###	###	###	###			4.4	4.4	0.0
2008-Jan-31 Thu	###	###	###	###	57,024	0	74.8	74.8	0.0
2008-Jan-30 Wed	###	###	###	###			22.6	22.6	0.0
2008-Jan-29 Tue	###	###	###	###			77.0	77.0	0.0
2008-Jan-25 Fri	###	###	###	###			###	###	0.0
2008-Jan-24 Thu	2	2	###	1.88			9.9	9.9	0.1
2008-Jan-23 Wed	###	###	###	###			94.2	94.2	0.0
2008-Jan-22 Tue	###	###	###	1.78			30.0	30.0	0.1
2008-Jan-21 Mon	###	2.24	###	###			###	###	0.0
2008-Jan-18 Fri	###	###	###	###	63,228	0	38.0	38.0	0.0
2008-Jan-17 Thu	2.2	2.23	###	2.23			###	###	###
2008-Jan-16 Wed	2.2	2.25	2.2	2.24	85,123	###	###	###	###
2008-Jan-15 Tue	2.24	###	###	2.2	70,642	0	29.1	29.1	0.2
2008-Jan-14 Mon	2.22	2.25	###	2.24	99,755	112,224	79.1	79.1	###
2008-Jan-11 Fri	###	2.41	###	###			42.1	42.1	0.0
2008-Jan-10 Thu	2.5	2.5	2.4	2.41	52,945	###	14.0	14.0	0.2
2008-Jan-09 Wed	2.45	2.5	2.45	2.5			84.4	84.4	0.2
2008-Jan-08 Tue	2.43	2.5	2.43	2.49	12,672	###	###	###	0.2
2008-Jan-07 Mon	2.43	2.5	2.41	2.5	20,623	50,629	###	###	0.2
2008-Jan-04 Fri	2.51	2.51	2.45	2.5			###	###	0.2
2008-Jan-03 Thu	2.47	2.52	2.47	2.51			###	###	###
2008-Jan-02 Wed	2.59	###	2.47	2.47	49,554	###	4.9	4.9	###
2007-Dec-31 Mon	2.46	2.55	2.4	2.55	185,854	459,988	###	###	0.2
2007-Dec-28 Fri	###	2.46	###	2.45			###	###	0.2
2007-Dec-27 Thu	###	2.46	###	2.46	63,870	###	###	###	0.2
2007-Dec-24 Mon	2.4	2.4	2.4	2.4			###	###	###
2007-Dec-21 Fri	2.43	2.5	2.4	2.42			###	###	0.2
2007-Dec-20 Thu	2.5	2.57	2.45	2.5	80,628	202,376	###	###	0.2
2007-Dec-19 Wed	2.49	###	2.45	2.5	138,572	169,750	69.6	69.6	0.2
2007-Dec-18 Tue	2.41	2.5	###	2.47			###	###	###
2007-Dec-17 Mon	###	###	2.43	2.45			15.1	15.1	0.2
2007-Dec-14 Fri	2.47	###	2.47	2.54	145,584	###	91.9	91.9	###
2007-Dec-13 Thu	2.47	2.55	2.47	2.47			###	###	###
2007-Dec-12 Wed	2.53	2.55	2.5	2.5	174,743	441,226	###	###	0.2
2007-Dec-11 Tue	2.58	2.59	2.53	2.55			26.1	26.1	0.2
2007-Dec-10 Mon	2.51	###	2.5	2.57			###	###	###
2007-Dec-07 Fri	2.55	2.55	2.48	2.52			###	###	###
2007-Dec-06 Thu	2.52	###	2.52	2.55			71.7	71.7	0.2
2007-Dec-05 Wed	2.42	2.53	2.4	2.5			88.7	88.7	0.2
2007-Dec-04 Tue	2.45	2.47	2.4	2.45			68.0	68.0	0.2
2007-Dec-03 Mon	2.7	2.7	2.48	2.48	301,045	###	###	###	0.2
2007-Nov-30 Fri	###	2.72	###	###	156,186	###	###	###	0.0
2007-Nov-29 Thu	###	2.89	###	###	217,546	314,353	34.3	34.3	0.0
2007-Nov-28 Wed	2.58	###	2.58	###			###	###	0.0
2007-Nov-27 Tue	2.54	###	2.26	2.58			###	###	0.2
2007-Nov-26 Mon	###	###	2.55	2.55			16.2	16.2	0.2
2007-Nov-23 Fri	###	###	2.58	###			70.6	70.6	0.0
2007-Nov-22 Thu	###	###	2.59	###	118,749	153,779	###	###	0.0
2007-Nov-21 Wed	###	2.7	###	###			87.5	87.5	0.0
2007-Nov-20 Tue	###	###	2.57	2.57	102,242	131,380	13.1	13.1	###
2007-Nov-19 Mon	###	2.72	###	###	158,741	215,887	###	###	0.0
2007-Nov-16 Fri	###	###	2.58	###			82.5	82.5	0.0
2007-Nov-15 Thu	###	###	2.56	2.57			12.3	12.3	###
2007-Nov-14 Wed	###	2.7	2.59	###			27.0	27.0	0.0
2007-Nov-13 Tue	###	###	2.55	###	961,548	1,225,973	###	###	0.0
2007-Nov-12 Mon	2.73	2.75	###	2.72			46.8	46.8	0.2
2007-Nov-09 Fri	2.74	2.76	###	2.72			###	###	0.2
2007-Nov-08 Thu	2.79	2.79	###	2.7			14.8	14.8	0.2
2007-Nov-07 Wed	###	###	2.85	2.88			10.1	10.1	0.2
2007-Nov-06 Tue	2.85	3.21	2.85	###	1,737,981	5,266,082	90.1	90.1	0.0
2007-Nov-05 Mon	2.89	###	2.87	###	251,682	###	81.5	81.5	0.0
2007-Nov-02 Fri	2.77	###	2.77	2.87			85.7	85.7	###
2007-Nov-01 Thu	###	3	###	2.86	389,142	###	###	###	0.2
2007-Oct-31 Wed	###	2.7	2.59	###	606,541	###	###	###	0.0
2007-Oct-30 Tue	2.8	2.8	###	###	218,387	305,741	###	###	0.0
2007-Oct-29 Mon	2.75	2.81	2.74	2.77			###	###	0.2
2007-Oct-26 Fri	###	###	2.7	2.77			###	###	0.2
2007-Oct-25 Thu	###	3.25	###	###			23.2	23.2	0.0
2007-Oct-24 Wed	3.22	3.26	###	###	146,382	###	###	###	0.0
2007-Oct-23 Tue	3.22	3.29	3.2	3.26	60,823	197,370	###	###	0.2
2007-Oct-22 Mon	3.29	###	3.2	3.2	172,875	###	15.9	15.9	0.2
2007-Oct-19 Fri	3.4	3.46	3.29	3.29	186,657	###	11.0	11.0	###
2007-Oct-18 Thu	###	3.4	###	###	57,783	###	81.7	81.7	0.0
2007-Oct-17 Wed	###	###	3.27	3.27	75,274	123,072	###	###	###
2007-Oct-16 Tue	###	###	3.28	###			72.1	72.1	0.0
2007-Oct-15 Mon	###	3.4	###	###			###	###	0.0
2007-Oct-12 Fri	###	3.43	3.27	###	142,222	476,443	###	###	0.0
2007-Oct-11 Thu	###	3.42	###	###			###	###	0.0
2007-Oct-10 Wed	###	3.45	###	###			67.2	67.2	0.0
2007-Oct-09 Tue	3.46	3.51	3.25	###			6.7	6.7	0.0
2007-Oct-08 Mon	3.26	3.49	3.25	3.45			93.9	93.9	###
2007-Oct-05 Fri	3.27	3.28	3.21	3.28			64.8	64.8	0.2
2007-Oct-04 Thu	3.22	3.27	3.21	3.27			84.5	84.5	###
2007-Oct-03 Wed	3.22	3.24	3.2	3.22	96,481	###	###	###	0.2
2007-Oct-02 Tue	3.28	3.28	3.22	3.28			###	###	0.2
2007-Oct-01 Mon	3.22	###	3.22	3.23	92,246	###	###	###	###
2007-Sep-28 Fri	3.22	###	3.21	###			###	###	0.0
2007-Sep-27 Thu	3.26	3.29	3.2	3.25	233,878	###	30.3	30.3	0.2
2007-Sep-26 Wed	3.25	###	3.2	3.29	255,958	###	###	###	###
2007-Sep-25 Tue	###	###	###	3.24			11.2	11.2	###
2007-Sep-24 Mon	3.59	3.71	3.5	3.55			###	###	###
2007-Sep-21 Fri	3.5	3.5	###	###	92,045	161,078	###	###	0.0
2007-Sep-20 Thu	3.41	3.71	###	###	608,745	1,129,221	###	###	0.0
2007-Sep-19 Wed	3.42	3.5	###	3.4	114,542	200,448	31.6	31.6	0.2
2007-Sep-18 Tue	3.45	3.46	###	3.42	148,076	256,171	39.9	39.9	0.2
2007-Sep-17 Mon	3.5	3.54	3.49	3.5	110,945	389,971	###	###	0.3
2007-Sep-14 Fri	3.54	3.56	3.5	3.55	113,348	###	###	###	###
2007-Sep-13 Thu	3.51	3.59	3.5	3.54			79.1	79.1	0.3
2007-Sep-12 Wed	3.71	3.71	3.46	3.5	108,374	388,520	###	###	0.3
2007-Sep-11 Tue	###	3.71	###	###	111,983	207,728	###	###	0.0
2007-Sep-10 Mon	###	3.8	###	3.8	87,658	166,550	###	###	###
2007-Sep-07 Fri	3.76	3.8	3.71	3.8	48,383	181,678	###	###	###
2007-Sep-06 Thu	3.82	3.83	3.76	3.81			34.3	34.3	0.3
2007-Sep-05 Wed	3.88	3.88	3.81	3.83			27.5	27.5	###
2007-Sep-04 Tue	3.8	###	3.75	3.88	107,777	202,081	###	###	0.3
2007-Sep-03 Mon	###	###	3.76	###	162,081	###	25.1	25.1	0.0
2007-Aug-31 Fri	###	###	3.88	###	136,586	264,976	###	###	0.0
2007-Aug-30 Thu	###	###	###	4			###	###	0.3
2007-Aug-29 Wed	3.73	###	###	###	204,171	0	88.9	88.9	0.0
2007-Aug-28 Tue	3.73	###	3.73	3.86			87.9	87.9	0.3
2007-Aug-27 Mon	3.59	3.79	3.55	3.76	226,372	830,785	90.8	90.8	0.3
2007-Aug-24 Fri	3.49	###	3.42	3.52			75.6	75.6	###
2007-Aug-23 Thu	###	3.52	###	3.45	283,059	498,183	97.8	97.8	###
2007-Aug-22 Wed	###	###	###	###			###	###	0.0
2007-Aug-21 Tue	###	3.21	###	###	121,948	195,726	###	###	0.0
2007-Aug-20 Mon	3.2	3.2	###	###			###	###	0.0
2007-Aug-17 Fri	3.2	3.2	###	###			36.0	36.0	0.0
2007-Aug-16 Thu	3.2	3.27	###	3.21			79.4	79.4	###
2007-Aug-15 Wed	###	###	2.89	###			97.6	97.6	0.0
2007-Aug-14 Tue	3.57	3.57	###	###	208,446	372,076	###	###	0.0
2007-Aug-13 Mon	###	3.41	###	###			###	###	0.0
2007-Aug-10 Fri	3.49	3.49	###	###			18.7	18.7	0.0
2007-Aug-09 Thu	###	3.78	###	###	416,440	787,071	22.5	22.5	0.0
2007-Aug-08 Wed	###	###	3.21	###	260,870	###	97.5	97.5	0.0
2007-Aug-07 Tue	3.45	3.58	###	###			###	###	0.0
2007-Aug-06 Mon	3.54	3.54	###	###			19.9	19.9	0.0
2007-Aug-03 Fri	###	###	###	###	128,685	0	40.0	40.0	0.0
2007-Aug-02 Thu	###	3.72	3.5	###	345,922	1,248,778	###	###	0.0
2007-Aug-01 Wed	3.79	3.79	3.53	###			###	###	0.0
2007-Jul-31 Tue	###	###	3.81	3.84	215,184	409,925	###	###	0.3
2007-Jul-30 Mon	###	###	###	###	235,722	0	21.9	21.9	0.0
2007-Jul-27 Fri	###	###	###	4			###	###	0.3
2007-Jul-26 Thu	###	###	###	###	540,741	0	8.2	8.2	0.0
2007-Jul-25 Wed	###	###	4.29	4.29			###	###	###
2007-Jul-24 Tue	###	4.45	###	4.4	441,977	###	95.8	95.8	0.3
2007-Jul-23 Mon	###	4.2	###	###			###	###	0.0
2007-Jul-20 Fri	4.25	4.27	###	###	134,786	###	12.0	12.0	0.0
2007-Jul-19 Thu	###	4.29	###	4.25	113,123	242,648	88.7	88.7	###
2007-Jul-18 Wed	###	###	###	###	515,850	0	8.4	8.4	0.0
2007-Jul-17 Tue	###	4.4	4.25	###			###	###	0.0
2007-Jul-16 Mon	###	###	###	4.25			83.0	83.0	###
2007-Jul-13 Fri	###	4.21	###	###	455,543	###	###	###	0.0
2007-Jul-12 Thu	###	###	###	###			5.7	5.7	0.0
2007-Jul-11 Wed	###	4.2	3.88	4			###	###	0.3
2007-Jul-10 Tue	4.24	###	###	4.2	323,472	0	30.5	30.5	###
2007-Jul-09 Mon	###	###	###	4.25			###	###	###
2007-Jul-06 Fri	4.46	4.46	###	###			15.1	15.1	0.0
2007-Jul-05 Thu	4.42	4.5	4.42	4.48	171,779	###	75.4	75.4	###
2007-Jul-04 Wed	4.54	4.54	4.27	4.47	526,051	2,317,254	###	###	###
2007-Jul-03 Tue	###	###	4.5	4.5	162,954	366,646	21.9	21.9	###
2007-Jul-02 Mon	4.7	4.7	4.54	4.54			13.4	13.4	0.3
2007-Jun-29 Fri	4.5	###	4.5	###	813,845	1,831,151	77.5	77.5	0.0
2007-Jun-28 Thu	4.57	###	4.48	4.5	935,425	2,095,352	22.9	22.9	###
2007-Jun-27 Wed	4.73	4.73	4.56	4.59			###	###	0.3
2007-Jun-26 Tue	4.81	4.81	###	4.78			41.5	41.5	###
2007-Jun-25 Mon	4.8	###	4.75	4.82	270,383	642,159	###	###	0.3
2007-Jun-22 Fri	###	5	4.81	4.82			21.0	21.0	0.3
2007-Jun-21 Thu	4.8	5	4.7	###			###	###	0.0
2007-Jun-20 Wed	###	###	###	###	497,455	0	###	###	0.0
2007-Jun-19 Tue	5.22	5.22	###	###			###	###	0.0
2007-Jun-18 Mon	###	5.2	###	5.2	318,426	###	###	###	###
2007-Jun-15 Fri	###	###	###	###			35.9	35.9	0.0
2007-Jun-14 Thu	###	###	###	###	198,543	0	###	###	0.0
2007-Jun-13 Wed	###	###	5.24	5.24	87,978	###	###	###	0.4
2007-Jun-12 Tue	###	5.44	###	5.28			###	###	0.4
2007-Jun-08 Fri	5.2	5.25	###	###	172,182	451,977	###	###	0.0
2007-Jun-07 Thu	5.4	5.4	###	###	230,775	###	16.4	16.4	0.0
2007-Jun-06 Wed	5.57	5.57	5.46	5.46	259,282	1,429,940	21.1	21.1	###
2007-Jun-05 Tue	5.53	5.7	5.53	###	153,976	864,575	###	###	0.0
2007-Jun-04 Mon	5.7	5.73	5.54	###	127,224	###	###	###	0.0
2007-Jun-01 Fri	5.73	5.75	###	5.72	244,583	703,176	34.5	34.5	0.4
2007-May-31 Thu	5.5	5.7	5.5	5.7			88.1	88.1	0.4
2007-May-30 Wed	5.57	###	5.45	5.49	61,073	166,423	28.7	28.7	0.4
2007-May-29 Tue	###	###	5.45	5.57			27.9	27.9	0.4
2007-May-28 Mon	5.7	5.74	###	###	107,757	###	###	###	0.0
2007-May-25 Fri	###	5.74	###	5.73	43,986	###	###	###	###
2007-May-24 Thu	5.71	5.73	5.45	###			41.3	41.3	0.0
2007-May-23 Wed	5.85	###	5.77	5.77			25.2	25.2	0.4
2007-May-22 Tue	5.8	###	5.8	5.8	321,050	931,045	70.0	70.0	0.4
2007-May-21 Mon	5.79	###	5.72	5.8	187,559	###	67.2	67.2	0.4
2007-May-18 Fri	5.76	5.8	###	5.8	101,655	###	###	###	0.4
2007-May-17 Thu	###	5.76	###	5.76	218,426	###	81.0	81.0	###
2007-May-16 Wed	###	5.73	###	###	108,041	###	###	###	0.0
2007-May-15 Tue	5.75	5.79	###	###	167,785	###	###	###	0.0
2007-May-14 Mon	###	###	5.75	5.8			22.9	22.9	0.4
2007-May-11 Fri	5.71	###	###	5.86			###	###	0.4
2007-May-10 Thu	5.77	5.85	5.73	5.76			33.0	33.0	###
2007-May-09 Wed	5.88	5.88	5.8	5.82			###	###	0.4
2007-May-08 Tue	###	###	5.83	5.83			18.0	18.0	###
2007-May-07 Mon	###	###	###	###			31.8	31.8	0.0
2007-May-04 Fri	###	###	5.86	###	2,735,973	###	17.9	17.9	0.0
2007-May-03 Thu	0	0	0	0	0				0.0
2007-May-02 Wed	0	0	0	0	0				0.0
2007-May-01 Tue	###	7.49	7.24	###			80.5	80.5	0.0
2007-Apr-30 Mon	7	###	###	###	287,980	0	###	###	0.0
2007-Apr-27 Fri	6.87	7.21	6.83	###			90.8	90.8	0.0
2007-Apr-26 Thu	###	###	6.81	7	721,784	2,457,674	###	###	0.5
2007-Apr-24 Tue	7.28	7.58	7.26	7.58	168,859	###	###	###	###
2007-Apr-23 Mon	7.42	7.49	7.24	###	392,548	###	###	###	0.0
2007-Apr-20 Fri	###	7.7	7.25	###	459,772	###	###	###	0.0
2007-Apr-19 Thu	7.58	###	7.4	7.5	510,776	1,889,871	38.5	38.5	0.5
2007-Apr-18 Wed	###	8.2	7.81	7.81	273,770	2,191,528	###	###	0.6
2007-Apr-17 Tue	8.48	8.48	7.82	###			###	###	0.0
2007-Apr-16 Mon	###	###	8.7	8.83			1.9	1.9	###
2007-Apr-13 Fri	9.48	9.48	###	###	1,048,652	###	7.9	7.9	0.0
2007-Apr-12 Thu	###	9.5	###	9.49			###	###	0.7
2007-Apr-11 Wed	###	8.4	8.25	###	507,926	4,228,483	39.8	39.8	0.0
2007-Apr-10 Tue	###	8.2	###	###			###	###	0.0
2007-Apr-05 Thu	###	7.8	###	7.8			81.7	81.7	0.6
2007-Apr-04 Wed	7.49	7.75	7.47	###	443,554	3,375,445	80.6	80.6	0.0
2007-Apr-03 Tue	###	7.44	###	7.41			64.5	64.5	###
2007-Apr-02 Mon	###	###	###	###			74.5	74.5	0.0
2007-Mar-30 Fri	7.41	7.43	7.23	###			###	###	0.0
2007-Mar-29 Thu	###	7.48	7	###	343,978	###	92.9	92.9	0.0
2007-Mar-28 Wed	7.25	7.25	###	###	100,622	364,754	###	###	0.0
2007-Mar-27 Tue	###	###	7.2	###	127,586	###	27.5	27.5	0.0
2007-Mar-26 Mon	7.25	###	7.25	###			###	###	0.0
2007-Mar-23 Fri	###	###	7	###			###	###	0.0
2007-Mar-22 Thu	7.5	7.55	7.25	7.29	170,322	1,260,382	###	###	###
2007-Mar-21 Wed	7.24	7.8	7.2	7.5	425,128	###	90.7	90.7	0.5
2007-Mar-20 Tue	###	7.26	###	7.2	94,843	344,280	80.6	80.6	0.5
2007-Mar-19 Mon	7	7.24	###	###	274,473	###	80.2	80.2	0.0
2007-Mar-16 Fri	6.7	6.86	###	6.86	263,620	###	86.2	86.2	0.5
2007-Mar-15 Thu	###	###	###	###	188,121	0	###	###	0.0
2007-Mar-14 Wed	6.46	6.53	6.24	6.49			76.5	76.5	###
2007-Mar-13 Tue	6.45	6.7	6.45	6.55	347,557	2,285,187	86.3	86.3	0.5
2007-Mar-12 Mon	###	###	###	###	300,145	0	94.3	94.3	0.0
2007-Mar-09 Fri	6	###	###	###			73.3	73.3	0.0
2007-Mar-08 Thu	###	###	###	6	132,959	0	###	###	0.4
2007-Mar-07 Wed	###	6.25	5.86	###	132,578	802,759	12.6	12.6	0.0
2007-Mar-06 Tue	5.77	###	###	6	258,246	0	83.2	83.2	0.4
2007-Mar-05 Mon	6.2	6.2	5.75	5.75			###	###	###
2007-Mar-02 Fri	###	###	###	6.23	101,053	0	###	###	0.4
2007-Mar-01 Thu	6.4	6.5	6.26	###			###	###	0.0
2007-Feb-28 Wed	###	###	###	###	469,128	0	###	###	0.0
2007-Feb-27 Tue	6.78	6.78	###	6.47	466,970	1,583,028	###	###	0.5
2007-Feb-26 Mon	6.85	6.85	6.72	6.72			20.4	20.4	0.5
2007-Feb-23 Fri	###	###	6.84	6.85	145,641	###	29.1	29.1	###
2007-Feb-22 Thu	###	###	6.89	###	109,240	###	29.5	29.5	0.0
2007-Feb-21 Wed	6.8	###	6.73	6.89			###	###	0.5
2007-Feb-20 Tue	6.8	6.8	###	6.76			###	###	0.5
2007-Feb-19 Mon	###	###	6.8	6.85	131,473	###	###	###	###
2007-Feb-16 Fri	###	###	6.84	###	280,649	###	69.8	69.8	0.0
2007-Feb-15 Thu	###	7	6.87	###	99,982	693,375	29.6	29.6	0.0
2007-Feb-14 Wed	###	###	6.8	###			16.3	16.3	0.0
2007-Feb-13 Tue	6.74	7.2	6.74	###	282,547	1,969,352	92.6	92.6	0.0
2007-Feb-12 Mon	6.75	6.77	6.72	6.73			36.5	36.5	###
2007-Feb-09 Fri	###	6.83	###	6.75	158,177	540,174	###	###	0.5
2007-Feb-08 Thu	6.75	6.76	###	###			23.4	23.4	0.0
2007-Feb-07 Wed	6.83	6.85	###	6.7			20.3	20.3	0.5
2007-Feb-06 Tue	6.87	###	6.83	6.85			38.1	38.1	###
2007-Feb-05 Mon	###	###	6.87	6.89	225,229	###	17.0	17.0	0.5
2007-Feb-02 Fri	7.23	7.23	###	###			###	###	0.0
2007-Feb-01 Thu	6.89	7.25	6.89	7.23	375,947	2,657,945	###	###	###
2007-Jan-31 Wed	6.84	###	6.81	6.84			69.9	69.9	0.5
2007-Jan-30 Tue	###	6.85	###	6.78			86.0	86.0	0.5
2007-Jan-29 Mon	###	###	6.56	###			33.8	33.8	0.0
2007-Jan-25 Thu	###	6.7	6.56	###			###	###	0.0
2007-Jan-24 Wed	6.7	###	###	6.71			###	###	###
2007-Jan-23 Tue	6.25	###	6.2	6.59	575,182	###	###	###	###
2007-Jan-22 Mon	###	6.26	###	###			84.1	84.1	0.0
2007-Jan-19 Fri	5.85	###	5.8	5.84			###	###	0.4
2007-Jan-18 Thu	###	###	5.8	5.8	280,852	814,470	###	###	0.4
2007-Jan-17 Wed	5.83	6	5.7	###			84.6	84.6	0.0
2007-Jan-16 Tue	5.8	6	5.8	5.88			###	###	0.4
2007-Jan-15 Mon	###	###	###	###	54,476	0	62.4	62.4	0.0
2007-Jan-12 Fri	###	5.75	###	###	141,321	###	###	###	0.0
2007-Jan-11 Thu	###	5.75	###	5.7			76.0	76.0	0.4
2007-Jan-10 Wed	5.56	###	5.55	###	75,857	###	###	###	0.0
2007-Jan-09 Tue	###	###	5.42	###			65.6	65.6	0.0
2007-Jan-08 Mon	5.8	5.85	5.7	5.7	81,381	469,975	###	###	0.4
2007-Jan-05 Fri	5.74	5.8	5.74	5.74	24,921	###	69.0	69.0	0.4
2007-Jan-04 Thu	5.89	5.89	5.74	5.74			19.2	19.2	0.4
2007-Jan-03 Wed	5.8	###	5.77	5.87	122,226	352,622	###	###	###
2007-Jan-02 Tue	###	###	5.72	5.8	59,127	###	###	###	0.4
2006-Dec-29 Fri	###	###	5.84	###			67.8	67.8	0.0
2006-Dec-28 Thu	5.8	6	5.79	###			87.5	87.5	0.0
2006-Dec-27 Wed	###	5.88	###	5.84	63,080	185,455	87.3	87.3	0.4
2006-Dec-22 Fri	###	###	5.55	###	181,627	###	70.6	70.6	0.0
2006-Dec-21 Thu	5.79	5.83	5.5	5.55			6.7	6.7	###
2006-Dec-20 Wed	###	###	5.86	###			###	###	0.0
2006-Dec-19 Tue	###	6.23	5.85	###	1,465,779	###	22.5	22.5	0.0
2006-Dec-18 Mon	0	0	0	0	0				0.0
2006-Dec-15 Fri	###	###	6.4	6.79	615,986	1,971,155	###	###	0.5
2006-Dec-14 Thu	7.8	7.85	6.46	###	2,400,645	###	###	###	0.0
2006-Dec-13 Wed	4.5	5	###	###	989,771	2,474,427	98.7	98.7	0.0
2006-Dec-12 Tue	3.88	###	3.88	###	293,650	569,681	###	###	0.0
2006-Dec-11 Mon	3.82	###	3.82	3.88			82.6	82.6	0.3
2006-Dec-08 Fri	3.76	3.85	3.75	3.85	140,350	###	85.3	85.3	0.3
2006-Dec-07 Thu	3.87	3.88	3.77	3.77			14.1	14.1	###
2006-Dec-06 Wed	3.85	3.87	3.85	3.85	35,020	135,177	###	###	0.3
2006-Dec-05 Tue	3.84	###	3.83	3.85	945,988	###	72.6	72.6	0.3
2006-Dec-04 Mon	3.8	3.82	3.75	3.76	703,489	###	###	###	0.3
2006-Dec-01 Fri	###	###	3.75	3.75	137,375	257,578	###	###	0.3
2006-Nov-30 Thu	###	###	###	###			###	###	0.0
2006-Nov-29 Wed	3.8	3.89	3.8	3.85	118,650	###	72.9	72.9	0.3
2006-Nov-28 Tue	3.76	3.82	3.75	3.79	137,922	###	###	###	###
2006-Nov-27 Mon	3.77	3.79	3.71	3.76	44,250	###	34.8	34.8	0.3
2006-Nov-24 Fri	###	3.77	###	3.77			84.8	84.8	###
2006-Nov-23 Thu	###	###	###	###			###	###	0.0
2006-Nov-22 Wed	3.8	3.8	###	3.7			###	###	0.3
2006-Nov-21 Tue	3.81	###	3.8	3.8	217,640	###	###	###	###
2006-Nov-20 Mon	3.7	3.82	###	3.8			89.8	89.8	###
2006-Nov-17 Fri	3.85	###	###	###			###	###	0.0
2006-Nov-16 Thu	3.71	3.78	###	3.78	132,942	###	87.7	87.7	0.3
2006-Nov-15 Wed	3.55	3.76	3.55	3.7			91.1	91.1	0.3
2006-Nov-14 Tue	3.49	3.55	3.49	3.55			80.7	80.7	###
2006-Nov-13 Mon	3.45	3.45	3.4	3.45	90,250	###	###	###	###
2006-Nov-10 Fri	3.45	3.45	3.4	3.45			60.9	60.9	###
2006-Nov-09 Thu	3.41	3.5	###	3.45	1,009,171	1,766,049	80.7	80.7	###
2006-Nov-08 Wed	3.42	3.42	3.4	3.4	136,720	###	###	###	0.2
2006-Nov-07 Tue	3.4	3.4	###	3.4	50,456	85,775	68.1	68.1	0.2
2006-Nov-06 Mon	###	3.44	###	3.4	44,854	77,148	77.3	77.3	0.2
2006-Nov-03 Fri	3.44	3.44	###	3.4	24,687	###	22.9	22.9	0.2
2006-Nov-02 Thu	3.46	3.46	3.4	3.46			###	###	0.2
2006-Nov-01 Wed	3.51	3.51	3.4	3.51			###	###	###
2006-Oct-31 Tue	3.4	3.5	###	3.5	82,972	###	###	###	0.3
2006-Oct-30 Mon	###	###	###	3.4			3.4	3.4	0.2
2006-Oct-27 Fri	3.4	3.55	3.4	3.55			92.0	92.0	###
2006-Oct-26 Thu	###	3.48	###	###	30,470	###	###	###	0.0
2006-Oct-25 Wed	3.2	###	3.2	###	30,285	48,456	###	###	0.0
2006-Oct-24 Tue	###	3.2	###	###	36,084	###	###	###	0.0
2006-Oct-23 Mon	###	3.2	###	3.2			82.9	82.9	0.2
2006-Oct-20 Fri	3.25	3.25	###	###	34,579	###	###	###	0.0
2006-Oct-19 Thu	3.26	3.26	###	3.23	52,984	###	###	###	###
2006-Oct-18 Wed	3.25	###	3.2	3.28			###	###	0.2
2006-Oct-17 Tue	3	3.2	3	3.2	78,459	243,222	96.5	96.5	0.2
2006-Oct-16 Mon	3	###	###	###			###	###	0.0
2006-Oct-13 Fri	###	###	###	3			72.9	72.9	0.2
2006-Oct-12 Thu	2.89	###	2.89	###			87.3	87.3	0.0
2006-Oct-11 Wed	2.82	2.89	2.81	2.85	107,456	306,249	###	###	###
2006-Oct-10 Tue	2.81	2.81	2.74	2.8			###	###	0.2
2006-Oct-09 Mon	2.77	2.82	2.77	2.82			83.6	83.6	###
2006-Oct-06 Fri	2.82	2.82	2.78	2.78	1,127	3,155	###	###	0.2
2006-Oct-05 Thu	2.87	2.87	2.77	2.83			###	###	0.2
2006-Oct-04 Wed	###	###	2.78	2.85			18.7	18.7	###
2006-Oct-03 Tue	###	###	2.81	2.89	34,751	48,825	###	###	###
2006-Oct-02 Mon	###	###	###	###	6,388	0	76.4	76.4	0.0
2006-Sep-29 Fri	2.85	###	2.79	###	32,441	45,255	87.6	87.6	0.0
2006-Sep-28 Thu	2.79	2.82	2.75	2.79	133,586	###	63.6	63.6	###
2006-Sep-27 Wed	2.77	2.77	###	2.75			###	###	###
2006-Sep-26 Tue	2.74	2.77	###	###	88,374	###	###	###	0.0
2006-Sep-25 Mon	2.75	2.79	2.7	2.79			###	###	###
2006-Sep-22 Fri	2.52	###	2.52	###	32,453	###	95.3	95.3	0.0
2006-Sep-21 Thu	2.54	2.54	2.52	2.53			###	###	###
2006-Sep-20 Wed	2.58	###	2.53	2.53			17.8	17.8	###
2006-Sep-19 Tue	2.5	2.59	2.5	2.58			91.8	91.8	0.2