(PRG) PRL GLOBAL LTD Daily Prices Page 6

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

_{Currently Fri 24-Apr-19 04:55:56 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

(PRG) PRL GLOBAL LTD Daily Prices Page 6...

TOC Company Info for PRG Limits

Company Details for (PRG) PRL GLOBAL LTD

Listing Code	PRG
Listing Name	PRL GLOBAL LTD
GICS Sector	Materials
ISIN Name	PROGRAMMED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000PRG2

Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for PRG .. Wednesday 11th October 2017

PRG 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	6.47	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for PRG Bottom

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

End of day Prices (full format),

600 Days for (PRG) PRL GLOBAL LTD

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2006-Apr-03 Mon	###	###	3.59	###			###	###	0.0
2006-Mar-31 Fri	###	###	###	###	184,849	0	24.6	24.6	0.0
2006-Mar-30 Thu	###	###	3.59	###			###	###	0.0
2006-Mar-29 Wed	3.58	3.58	3.57	3.57	199,750	###	###	###	0.3
2006-Mar-28 Tue	3.49	3.55	3.49	3.52			70.5	70.5	###
2006-Mar-27 Mon	3.52	3.52	3.47	3.49	132,322	###	26.9	26.9	###
2006-Mar-24 Fri	3.52	3.54	3.51	3.52	50,058	176,454	###	###	###
2006-Mar-23 Thu	3.54	3.54	3.52	3.52			27.8	27.8	###
2006-Mar-22 Wed	3.55	3.55	3.48	3.54			###	###	0.3
2006-Mar-21 Tue	3.55	3.55	3.5	3.55			###	###	###
2006-Mar-20 Mon	3.55	3.55	3.5	3.55			67.1	67.1	###
2006-Mar-17 Fri	3.54	3.58	3.54	3.55	219,781	782,420	###	###	###
2006-Mar-16 Thu	3.57	3.59	3.55	3.55			33.2	33.2	###
2006-Mar-15 Wed	3.58	###	3.57	3.57			34.8	34.8	0.3
2006-Mar-14 Tue	3.54	3.57	3.53	3.55			###	###	###
2006-Mar-13 Mon	3.58	###	3.58	###			###	###	0.0
2006-Mar-10 Fri	3.59	3.59	3.53	3.58	133,655	###	###	###	0.3
2006-Mar-09 Thu	###	###	###	###	22,427	0	###	###	0.0
2006-Mar-08 Wed	###	###	###	###	35,172	0	###	###	0.0
2006-Mar-07 Tue	3.73	3.73	###	###			###	###	0.0
2006-Mar-06 Mon	3.75	3.76	3.73	3.73	88,371	330,949	###	###	###
2006-Mar-03 Fri	3.74	3.76	3.74	3.75			###	###	0.3
2006-Mar-02 Thu	###	3.75	###	3.74	1,119,125	2,098,359	###	###	0.3
2006-Mar-01 Wed	3.71	3.71	###	###	344,352	638,772	25.5	25.5	0.0
2006-Feb-28 Tue	3.77	3.77	###	###			###	###	0.0
2006-Feb-27 Mon	###	3.77	###	3.75	97,544	183,870	86.3	86.3	0.3
2006-Feb-24 Fri	###	###	###	###			72.1	72.1	0.0
2006-Feb-23 Thu	###	###	###	###			20.0	20.0	0.0
2006-Feb-22 Wed	3.59	###	3.57	###			71.2	71.2	0.0
2006-Feb-21 Tue	3.56	3.58	3.55	3.58			68.2	68.2	0.3
2006-Feb-20 Mon	###	###	3.51	3.55			###	###	###
2006-Feb-17 Fri	3.58	###	3.55	3.58	53,354	###	70.1	70.1	0.3
2006-Feb-16 Thu	3.55	###	3.55	3.59	167,071	296,551	###	###	###
2006-Feb-15 Wed	3.57	###	3.56	###	121,680	###	###	###	0.0
2006-Feb-14 Tue	3.54	3.57	3.53	3.57	87,228	309,659	75.2	75.2	0.3
2006-Feb-13 Mon	3.54	3.54	3.52	3.52	40,245	###	###	###	###
2006-Feb-10 Fri	3.51	###	3.51	3.54	134,180	235,485	75.3	75.3	0.3
2006-Feb-09 Thu	3.49	3.52	3.48	3.51	59,176	###	66.9	66.9	###
2006-Feb-08 Wed	3.58	3.58	3.45	3.45	50,386	###	13.0	13.0	###
2006-Feb-07 Tue	###	###	3.55	3.59	32,488	###	17.5	17.5	###
2006-Feb-06 Mon	3.51	3.54	3.51	3.54	29,372	###	69.8	69.8	0.3
2006-Feb-03 Fri	###	###	3.51	3.51			###	###	###
2006-Feb-02 Thu	3.57	###	3.57	###	107,459	###	###	###	0.0
2006-Feb-01 Wed	3.53	3.57	3.51	3.56			###	###	0.3
2006-Jan-31 Tue	3.48	3.57	3.48	3.54	162,127	###	82.9	82.9	0.3
2006-Jan-30 Mon	###	3.5	###	3.45			###	###	###
2006-Jan-27 Fri	###	###	###	###			###	###	0.0
2006-Jan-25 Wed	###	###	###	###			###	###	0.0
2006-Jan-24 Tue	###	###	###	###			77.2	77.2	0.0
2006-Jan-23 Mon	###	###	3.27	###			###	###	0.0
2006-Jan-20 Fri	3.4	3.4	###	###	71,077	###	19.6	19.6	0.0
2006-Jan-19 Thu	###	3.41	###	3.41			73.0	73.0	###
2006-Jan-18 Wed	###	3.42	###	3.4			###	###	0.2
2006-Jan-17 Tue	3.46	3.46	###	###	49,453	85,553	11.3	11.3	0.0
2006-Jan-16 Mon	3.45	3.46	3.45	3.46	7,949	###	71.9	71.9	0.2
2006-Jan-13 Fri	3.43	3.43	###	###			17.6	17.6	0.0
2006-Jan-12 Thu	###	###	###	###			###	###	0.0
2006-Jan-11 Wed	###	3.4	###	###			30.2	30.2	0.0
2006-Jan-10 Tue	3.5	3.5	###	###			8.2	8.2	0.0
2006-Jan-09 Mon	###	###	###	3.5	98,555	0	90.6	90.6	0.3
2006-Jan-06 Fri	###	3.44	###	###	26,624	###	33.6	33.6	0.0
2006-Jan-05 Thu	3.53	3.54	3.46	3.54	35,624	124,684	###	###	0.3
2006-Jan-04 Wed	3.55	3.55	3.54	3.55			###	###	###
2006-Jan-03 Tue	3.55	3.58	###	3.55			64.3	64.3	###
2005-Dec-30 Fri	3.5	3.55	3.48	3.55	34,056	###	81.3	81.3	###
2005-Dec-29 Thu	3.5	3.5	3.5	3.5			###	###	0.3
2005-Dec-28 Wed	3.5	3.52	3.5	3.5			###	###	0.3
2005-Dec-27 Tue	3.5	3.51	3.49	3.5			68.0	68.0	0.3
2005-Dec-23 Fri	3.5	3.51	3.49	3.5			68.0	68.0	0.3
2005-Dec-22 Thu	3.5	3.5	3.47	3.5			66.3	66.3	0.3
2005-Dec-21 Wed	3.5	3.5	3.48	3.5	68,127	###	68.0	68.0	0.3
2005-Dec-20 Tue	3.49	3.5	3.49	3.5			###	###	0.3
2005-Dec-19 Mon	3.51	3.51	3.49	3.49	155,281	543,483	33.4	33.4	###
2005-Dec-16 Fri	3.5	3.51	3.48	3.5			67.8	67.8	0.3
2005-Dec-15 Thu	3.48	3.5	3.48	3.5	169,870	592,846	###	###	0.3
2005-Dec-14 Wed	3.4	3.51	3.4	3.48			###	###	0.2
2005-Dec-13 Tue	###	3.44	###	3.4			89.5	89.5	0.2
2005-Dec-12 Mon	###	###	###	###	176,324	0	70.6	70.6	0.0
2005-Dec-09 Fri	3.42	3.42	###	###	415,520	###	###	###	0.0
2005-Dec-08 Thu	3.45	3.45	###	###	72,542	###	19.6	19.6	0.0
2005-Dec-07 Wed	3.47	3.47	3.43	3.45	73,670	###	25.6	25.6	###
2005-Dec-06 Tue	3.56	3.56	3.47	3.5	112,623	###	###	###	0.3
2005-Dec-05 Mon	3.55	3.59	3.55	3.57			76.5	76.5	0.3
2005-Dec-02 Fri	3.49	3.59	3.45	3.58	113,781	###	88.3	88.3	0.3
2005-Dec-01 Thu	3.45	3.5	3.45	3.5	55,246	191,979	87.0	87.0	0.3
2005-Nov-30 Wed	3.42	3.45	3.4	3.45			76.4	76.4	###
2005-Nov-29 Tue	3.41	3.44	3.4	3.42			74.0	74.0	0.2
2005-Nov-28 Mon	###	###	###	###			###	###	0.0
2005-Nov-25 Fri	3.29	###	3.25	###			70.1	70.1	0.0
2005-Nov-24 Thu	3.26	3.28	3.24	3.24			26.0	26.0	###
2005-Nov-23 Wed	###	###	###	3.24	351,825	0	85.0	85.0	###
2005-Nov-22 Tue	###	###	###	###	35,059	0	###	###	0.0
2005-Nov-21 Mon	###	###	###	###	108,655	0	###	###	0.0
2005-Nov-18 Fri	3.2	3.23	###	###			24.3	24.3	0.0
2005-Nov-17 Thu	###	3.2	###	###			73.9	73.9	0.0
2005-Nov-16 Wed	###	###	###	###			25.0	25.0	0.0
2005-Nov-15 Tue	###	3.22	###	###	41,876	67,420	76.3	76.3	0.0
2005-Nov-14 Mon	3.2	3.2	###	###	48,641	77,825	25.2	25.2	0.0
2005-Nov-11 Fri	3.22	3.22	###	3.2	71,855	115,686	31.3	31.3	0.2
2005-Nov-10 Thu	###	3.26	###	3.22			77.7	77.7	0.2
2005-Nov-09 Wed	3.21	###	###	###	84,449	0	###	###	0.0
2005-Nov-08 Tue	###	3.28	###	3.28			###	###	0.2
2005-Nov-07 Mon	3.25	3.29	###	###			###	###	0.0
2005-Nov-04 Fri	###	###	3.25	3.27			25.0	25.0	###
2005-Nov-03 Thu	###	###	3.29	###			###	###	0.0
2005-Nov-02 Wed	###	###	###	###	34,046	0	74.2	74.2	0.0
2005-Nov-01 Tue	###	###	###	###			74.0	74.0	0.0
2005-Oct-31 Mon	###	3.4	###	###			###	###	0.0
2005-Oct-28 Fri	###	3.4	###	###	77,325	131,452	74.2	74.2	0.0
2005-Oct-27 Thu	###	3.4	###	###			###	###	0.0
2005-Oct-26 Wed	###	3.41	###	###			###	###	0.0
2005-Oct-25 Tue	###	3.43	###	###			74.6	74.6	0.0
2005-Oct-24 Mon	###	###	###	###			24.5	24.5	0.0
2005-Oct-21 Fri	###	3.41	###	###	39,772	###	86.3	86.3	0.0
2005-Oct-20 Thu	###	3.45	###	###	1,677,089	2,892,978	26.0	26.0	0.0
2005-Oct-19 Wed	3.44	3.45	###	###			25.6	25.6	0.0
2005-Oct-18 Tue	3.4	3.44	###	3.44	77,789	###	###	###	0.2
2005-Oct-17 Mon	###	3.45	###	3.44	221,728	382,480	85.3	85.3	0.2
2005-Oct-14 Fri	3.23	###	3.23	###			###	###	0.0
2005-Oct-13 Thu	3.25	###	3.21	3.21			###	###	###
2005-Oct-12 Wed	###	3.25	###	3.25	115,323	###	###	###	0.2
2005-Oct-11 Tue	###	3.22	###	###			###	###	0.0
2005-Oct-10 Mon	###	###	###	###	1,892,827	0	70.3	70.3	0.0
2005-Oct-07 Fri	###	###	###	###			###	###	0.0
2005-Oct-06 Thu	###	###	###	###	188,644	0	###	###	0.0
2005-Oct-05 Wed	###	###	###	###			45.0	45.0	0.0
2005-Oct-04 Tue	###	###	###	###	38,523	0	74.2	74.2	0.0
2005-Oct-03 Mon	###	###	###	###			###	###	0.0
2005-Sep-30 Fri	###	###	###	###	303,049	0	###	###	0.0
2005-Sep-29 Thu	###	###	###	###	115,543	0	###	###	0.0
2005-Sep-28 Wed	###	###	###	###			###	###	0.0
2005-Sep-27 Tue	###	###	###	###	147,771	0	70.7	70.7	0.0
2005-Sep-26 Mon	###	###	###	###	48,572	0	65.4	65.4	0.0
2005-Sep-23 Fri	###	###	###	###			28.8	28.8	0.0
2005-Sep-22 Thu	###	###	###	###			67.1	67.1	0.0
2005-Sep-21 Wed	###	###	###	###	1,332,557	0	###	###	0.0
2005-Sep-20 Tue	###	###	###	###	302,454	0	###	###	0.0
2005-Sep-19 Mon	###	###	###	###			###	###	0.0
2005-Sep-16 Fri	###	3.2	###	###			###	###	0.0
2005-Sep-15 Thu	###	3.2	###	3.2			###	###	0.2
2005-Sep-14 Wed	3.22	3.22	###	###			###	###	0.0
2005-Sep-13 Tue	3.22	3.23	3.2	3.23			68.9	68.9	###
2005-Sep-12 Mon	3.23	3.23	3.22	3.23	34,174	###	69.1	69.1	###
2005-Sep-09 Fri	3.21	3.23	###	3.23	17,941	28,974	75.9	75.9	###
2005-Sep-08 Thu	3.23	3.23	3.2	3.23	60,279	###	72.1	72.1	###
2005-Sep-07 Wed	3.23	3.25	3.21	3.23	60,387	195,050	###	###	###
2005-Sep-06 Tue	3.23	3.23	3.2	3.22	16,620	###	34.1	34.1	0.2
2005-Sep-05 Mon	3.23	3.25	3.21	3.23			###	###	###
2005-Sep-02 Fri	###	3.25	###	3.23	173,624	###	###	###	###
2005-Sep-01 Thu	3.25	3.25	3.2	3.2			###	###	0.2
2005-Aug-31 Wed	3.2	3.25	###	3.2	151,855	###	###	###	0.2
2005-Aug-30 Tue	3.2	3.23	3.2	3.2			67.5	67.5	0.2
2005-Aug-29 Mon	###	3.2	###	###			40.4	40.4	0.0
2005-Aug-26 Fri	3.2	3.2	###	###			25.4	25.4	0.0
2005-Aug-25 Thu	###	3.2	###	###	71,846	114,953	###	###	0.0
2005-Aug-24 Wed	###	###	###	###	60,684	0	###	###	0.0
2005-Aug-23 Tue	###	###	###	###	541,080	0	81.8	81.8	0.0
2005-Aug-22 Mon	###	###	###	###			###	###	0.0
2005-Aug-19 Fri	###	###	###	###			18.6	18.6	0.0
2005-Aug-18 Thu	###	###	###	###			###	###	0.0
2005-Aug-17 Wed	###	###	###	###	68,544	0	###	###	0.0
2005-Aug-16 Tue	###	###	###	###	267,757	0	25.1	25.1	0.0
2005-Aug-15 Mon	###	3.2	###	###	22,383	###	###	###	0.0
2005-Aug-12 Fri	3.2	3.21	###	###			25.1	25.1	0.0
2005-Aug-11 Thu	3.21	3.21	###	###			25.0	25.0	0.0
2005-Aug-10 Wed	3.21	3.23	###	3.2	322,275	520,474	###	###	0.2
2005-Aug-09 Tue	3.22	3.23	3.2	3.2	34,475	###	###	###	0.2
2005-Aug-08 Mon	3.22	3.22	###	3.22			68.2	68.2	0.2
2005-Aug-05 Fri	###	3.2	###	3.2	145,946	###	###	###	0.2
2005-Aug-04 Thu	###	3.2	###	###			80.9	80.9	0.0
2005-Aug-03 Wed	###	###	###	###			###	###	0.0
2005-Aug-02 Tue	3.2	3.2	###	###	39,940	###	###	###	0.0
2005-Aug-01 Mon	###	3.2	###	3.2	9,575	15,320	79.7	79.7	0.2
2005-Jul-29 Fri	3.22	3.23	###	3.2			25.3	25.3	0.2
2005-Jul-28 Thu	3.22	3.25	3.22	3.22			###	###	0.2
2005-Jul-27 Wed	###	3.22	###	3.22	39,872	###	###	###	0.2
2005-Jul-26 Tue	###	###	###	###			68.1	68.1	0.0
2005-Jul-25 Mon	###	3.2	###	3.2	34,353	###	80.0	80.0	0.2
2005-Jul-22 Fri	###	###	###	###	65,270	0	62.9	62.9	0.0
2005-Jul-21 Thu	###	###	###	###	75,082	0	###	###	0.0
2005-Jul-20 Wed	###	###	###	###			21.6	21.6	0.0
2005-Jul-19 Tue	###	###	###	###			19.2	19.2	0.0
2005-Jul-18 Mon	###	###	###	###	69,545	0	91.2	91.2	0.0
2005-Jul-15 Fri	###	###	###	###	42,089	0	25.1	25.1	0.0
2005-Jul-14 Thu	###	###	###	###	141,450	0	79.6	79.6	0.0
2005-Jul-13 Wed	###	###	###	###	140,785	0	21.6	21.6	0.0
2005-Jul-12 Tue	###	###	###	###			###	###	0.0
2005-Jul-11 Mon	3.23	3.23	3.2	3.2			22.9	22.9	0.2
2005-Jul-08 Fri	3.27	3.27	3.22	3.23	28,978	###	###	###	###
2005-Jul-07 Thu	3.23	3.28	3.23	3.27			82.5	82.5	###
2005-Jul-06 Wed	3.25	3.28	3.22	3.22	33,641	###	###	###	0.2
2005-Jul-05 Tue	3.28	3.28	3.23	3.25			###	###	0.2
2005-Jul-04 Mon	###	###	###	###			###	###	0.0
2005-Jul-01 Fri	3.2	###	###	###	457,242	0	86.7	86.7	0.0
2005-Jun-30 Thu	###	3.2	###	3.2			66.5	66.5	0.2
2005-Jun-29 Wed	###	3.2	###	###	270,181	432,289	36.7	36.7	0.0
2005-Jun-28 Tue	3.25	3.25	###	###	325,547	###	###	###	0.0
2005-Jun-27 Mon	3.27	3.28	3.26	3.27	57,120	186,782	###	###	###
2005-Jun-24 Fri	3.27	###	3.26	3.28	90,384	147,325	###	###	0.2
2005-Jun-23 Thu	###	###	3.28	3.28			34.9	34.9	0.2
2005-Jun-22 Wed	###	###	3.22	3.27	65,044	104,720	###	###	###
2005-Jun-21 Tue	###	###	###	###			###	###	0.0
2005-Jun-20 Mon	###	###	###	###	99,624	0	###	###	0.0
2005-Jun-17 Fri	###	###	###	###	83,858	0	###	###	0.0
2005-Jun-16 Thu	###	###	###	###			69.6	69.6	0.0
2005-Jun-15 Wed	3.27	###	3.27	###	60,755	###	85.8	85.8	0.0
2005-Jun-14 Tue	3.23	3.27	3.22	3.27	95,125	308,680	###	###	###
2005-Jun-10 Fri	3.23	3.23	###	3.22			30.6	30.6	0.2
2005-Jun-09 Thu	###	3.23	###	3.21			77.3	77.3	###
2005-Jun-08 Wed	###	###	###	###	103,282	0	78.4	78.4	0.0
2005-Jun-07 Tue	###	3.2	###	###	89,055	142,488	20.5	20.5	0.0
2005-Jun-06 Mon	###	###	###	###			###	###	0.0
2005-Jun-03 Fri	3.2	3.2	###	###	23,923	38,276	19.8	19.8	0.0
2005-Jun-02 Thu	3.2	3.2	###	###	34,944	###	###	###	0.0
2005-Jun-01 Wed	3.22	3.24	###	###	128,976	208,941	###	###	0.0
2005-May-31 Tue	3.21	3.25	3.2	3.22			###	###	0.2
2005-May-30 Mon	###	3.24	###	###			###	###	0.0
2005-May-27 Fri	###	###	###	###	467,170	0	82.1	82.1	0.0
2005-May-26 Thu	###	###	3	###			25.8	25.8	0.0
2005-May-25 Wed	3	###	3	3	194,053	291,079	70.5	70.5	0.2
2005-May-24 Tue	###	###	3	3			17.7	17.7	0.2
2005-May-23 Mon	###	###	###	###			67.3	67.3	0.0
2005-May-20 Fri	###	###	###	###			###	###	0.0
2005-May-19 Thu	###	###	###	###			74.3	74.3	0.0
2005-May-18 Wed	###	###	###	###	129,740	0	###	###	0.0
2005-May-17 Tue	###	###	###	###	68,823	0	78.4	78.4	0.0
2005-May-16 Mon	###	###	###	###	101,626	0	79.3	79.3	0.0
2005-May-13 Fri	###	###	###	###	10,253	0	84.1	84.1	0.0
2005-May-12 Thu	3	###	3	###	77,270	###	###	###	0.0
2005-May-11 Wed	###	###	3	3	62,256	93,384	###	###	0.2
2005-May-10 Tue	###	###	###	###	7,241	0	###	###	0.0
2005-May-09 Mon	###	###	3	3			22.6	22.6	0.2
2005-May-06 Fri	3	###	3	3			63.3	63.3	0.2
2005-May-05 Thu	###	3	###	3	68,244	###	75.9	75.9	0.2
2005-May-04 Wed	2.85	###	2.85	###	138,323	###	###	###	0.0
2005-May-03 Tue	###	###	2.8	2.81			###	###	###
2005-May-02 Mon	###	###	###	###	59,486	0	9.2	9.2	0.0
2005-Apr-29 Fri	###	3.22	###	3.2			73.9	73.9	0.2
2005-Apr-28 Thu	3.2	3.23	3.2	3.2			74.0	74.0	0.2
2005-Apr-27 Wed	3.26	3.26	3.2	3.2			###	###	0.2
2005-Apr-26 Tue	###	###	3.25	3.25	40,249	###	###	###	0.2
2005-Apr-22 Fri	###	###	###	###	264,078	0	20.4	20.4	0.0
2005-Apr-21 Thu	3.28	###	3.25	###			89.8	89.8	0.0
2005-Apr-20 Wed	###	###	###	###	202,873	0	18.8	18.8	0.0
2005-Apr-19 Tue	3.25	###	3.2	###	139,883	###	82.2	82.2	0.0
2005-Apr-18 Mon	3.28	3.28	###	3.25	167,885	###	37.9	37.9	0.2
2005-Apr-15 Fri	###	###	3.28	3.28			###	###	0.2
2005-Apr-14 Thu	###	###	###	###	38,048	0	81.0	81.0	0.0
2005-Apr-13 Wed	###	###	###	###	63,424	0	###	###	0.0
2005-Apr-12 Tue	###	###	3.28	###			###	###	0.0
2005-Apr-11 Mon	3.27	###	3.26	###			86.6	86.6	0.0
2005-Apr-08 Fri	###	###	3.23	3.23	103,847	###	12.7	12.7	###
2005-Apr-07 Thu	3.22	###	3.22	###	87,023	###	###	###	0.0
2005-Apr-06 Wed	###	3.22	###	3.22	177,351	###	88.6	88.6	0.2
2005-Apr-05 Tue	###	###	###	###			72.1	72.1	0.0
2005-Apr-04 Mon	###	###	###	###			76.8	76.8	0.0
2005-Apr-01 Fri	###	###	###	###	37,622	0	###	###	0.0
2005-Mar-31 Thu	###	###	###	###	0				0.0
2005-Mar-30 Wed	###	###	###	###	142,580	0	###	###	0.0
2005-Mar-29 Tue	3.25	3.25	3.2	3.22			42.2	42.2	0.2
2005-Mar-24 Thu	3.22	3.25	###	3.25			###	###	0.2
2005-Mar-23 Wed	###	3.24	###	3.2			###	###	0.2
2005-Mar-22 Tue	3.22	3.25	###	###	56,077	91,125	###	###	0.0
2005-Mar-21 Mon	3.22	3.25	3.2	3.25			###	###	0.2
2005-Mar-18 Fri	3.21	3.21	3.2	3.21	64,071	205,347	64.3	64.3	###
2005-Mar-17 Thu	###	3.22	###	3.22			83.3	83.3	0.2
2005-Mar-16 Wed	3.22	3.23	###	###	134,587	217,358	###	###	0.0
2005-Mar-15 Tue	3.2	3.24	3.2	3.22			###	###	0.2
2005-Mar-14 Mon	3.2	3.21	3.2	3.21	89,356	286,385	71.5	71.5	###
2005-Mar-11 Fri	3.21	3.23	3.2	3.21	15,780	###	66.9	66.9	###
2005-Mar-10 Thu	3.22	3.23	3.2	3.21	20,886	67,148	###	###	###
2005-Mar-09 Wed	###	3.24	###	3.2	118,844	192,527	###	###	0.2
2005-Mar-08 Tue	###	3.2	###	###			30.8	30.8	0.0
2005-Mar-07 Mon	###	###	###	###	63,045	0	###	###	0.0
2005-Mar-04 Fri	###	###	###	###			###	###	0.0
2005-Mar-03 Thu	###	###	###	###	66,083	0	15.3	15.3	0.0
2005-Mar-02 Wed	3.2	3.2	###	###			###	###	0.0
2005-Mar-01 Tue	3.23	3.25	###	3.2			###	###	0.2
2005-Feb-28 Mon	3.23	3.25	3.2	3.24	196,355	633,244	69.6	69.6	###
2005-Feb-25 Fri	3.2	3.24	###	3.23			###	###	###
2005-Feb-24 Thu	###	3.2	###	3.2	30,775	49,240	###	###	0.2
2005-Feb-23 Wed	3.23	3.23	###	###			31.1	31.1	0.0
2005-Feb-22 Tue	3.28	###	3.26	3.26	21,881	###	###	###	0.2
2005-Feb-21 Mon	###	###	3.25	3.25	53,750	87,343	###	###	0.2
2005-Feb-18 Fri	###	###	###	###			###	###	0.0
2005-Feb-17 Thu	###	###	3.29	###			71.3	71.3	0.0
2005-Feb-16 Wed	###	###	###	###			###	###	0.0
2005-Feb-15 Tue	###	###	###	###	74,448	0	73.7	73.7	0.0
2005-Feb-14 Mon	###	###	###	###			###	###	0.0
2005-Feb-11 Fri	###	###	###	###	456,227	0	65.8	65.8	0.0
2005-Feb-10 Thu	###	###	###	###			74.2	74.2	0.0
2005-Feb-09 Wed	###	###	###	###			75.3	75.3	0.0
2005-Feb-08 Tue	###	###	###	###			###	###	0.0
2005-Feb-07 Mon	###	###	###	###	36,887	0	###	###	0.0
2005-Feb-04 Fri	###	###	3.29	###			###	###	0.0
2005-Feb-03 Thu	3.28	###	3.27	###	46,476	75,988	###	###	0.0
2005-Feb-02 Wed	3.25	3.28	3.25	3.25			71.1	71.1	0.2
2005-Feb-01 Tue	3.24	3.27	3.24	3.25	181,521	590,850	69.8	69.8	0.2
2005-Jan-31 Mon	3.24	3.25	3.24	3.25	475,749	###	75.3	75.3	0.2
2005-Jan-28 Fri	3.25	3.25	3.24	3.24	307,029	###	31.5	31.5	###
2005-Jan-27 Thu	3.25	3.26	3.22	3.25			###	###	0.2
2005-Jan-25 Tue	3.23	3.25	3.23	3.25	146,689	475,272	###	###	0.2
2005-Jan-24 Mon	###	###	3.23	3.23	222,348	###	###	###	###
2005-Jan-21 Fri	###	###	3.29	###			67.7	67.7	0.0
2005-Jan-20 Thu	###	###	###	###	43,282	0	###	###	0.0
2005-Jan-19 Wed	###	###	###	###	93,243	0	75.6	75.6	0.0
2005-Jan-18 Tue	###	###	###	###			###	###	0.0
2005-Jan-17 Mon	3.43	3.43	###	###	23,373	40,084	###	###	0.0
2005-Jan-14 Fri	###	3.43	###	3.43	37,528	###	###	###	0.2
2005-Jan-13 Thu	###	###	###	###			76.5	76.5	0.0
2005-Jan-12 Wed	###	###	###	###	17,550	0	###	###	0.0
2005-Jan-11 Tue	3.43	3.43	###	###			###	###	0.0
2005-Jan-10 Mon	3.45	3.45	3.41	3.42	26,086	89,474	21.6	21.6	0.2
2005-Jan-07 Fri	3.41	3.44	3.4	3.44	40,588	###	72.8	72.8	0.2
2005-Jan-06 Thu	3.42	3.42	###	3.4	12,680	21,682	###	###	0.2
2005-Jan-05 Wed	3.4	3.45	###	3.43			79.9	79.9	0.2
2005-Jan-04 Tue	3.5	3.5	3.49	3.5			###	###	0.3
2004-Dec-31 Fri	3.5	3.5	3.4	3.5			###	###	0.3
2004-Dec-30 Thu	3.5	3.52	3.46	3.51	71,857	250,780	###	###	###
2004-Dec-29 Wed	3.45	3.52	3.45	3.52			88.3	88.3	###
2004-Dec-24 Fri	3.48	3.48	3.47	3.48	2,473	###	###	###	0.2
2004-Dec-23 Thu	3.41	3.48	3.41	3.45	119,686	###	80.2	80.2	###
2004-Dec-22 Wed	3.4	3.41	###	3.41			###	###	###
2004-Dec-21 Tue	###	3.41	###	###	33,975	57,927	74.7	74.7	0.0
2004-Dec-20 Mon	###	###	###	###			72.0	72.0	0.0
2004-Dec-17 Fri	###	###	###	###			73.8	73.8	0.0
2004-Dec-16 Thu	###	###	###	###			###	###	0.0
2004-Dec-15 Wed	###	###	###	###			###	###	0.0
2004-Dec-14 Tue	###	###	###	###			###	###	0.0
2004-Dec-13 Mon	###	###	###	###	45,658	0	32.1	32.1	0.0
2004-Dec-10 Fri	###	###	###	###	77,283	0	###	###	0.0
2004-Dec-09 Thu	###	3.4	###	###	343,281	583,577	###	###	0.0
2004-Dec-08 Wed	###	3.4	###	###			###	###	0.0
2004-Dec-07 Tue	3.41	3.41	###	###			21.1	21.1	0.0
2004-Dec-06 Mon	3.4	3.41	###	3.41	111,056	189,350	75.0	75.0	###
2004-Dec-03 Fri	3.4	3.43	###	###	48,187	82,640	###	###	0.0
2004-Dec-02 Thu	###	###	###	###			78.3	78.3	0.0
2004-Dec-01 Wed	###	###	###	###			38.7	38.7	0.0
2004-Nov-30 Tue	3.25	###	3.24	###			88.1	88.1	0.0
2004-Nov-29 Mon	###	###	3.24	3.24			20.0	20.0	###
2004-Nov-26 Fri	###	###	3.27	3.29			31.5	31.5	###
2004-Nov-25 Thu	###	###	###	3.29	220,973	0	89.5	89.5	###
2004-Nov-24 Wed	###	###	###	###			###	###	0.0
2004-Nov-23 Tue	###	###	###	###	135,059	0	24.9	24.9	0.0
2004-Nov-22 Mon	###	###	###	###	50,227	0	###	###	0.0
2004-Nov-19 Fri	3.2	3.24	###	###	56,771	###	###	###	0.0
2004-Nov-18 Thu	3.2	3.22	###	3.2			###	###	0.2
2004-Nov-17 Wed	3.24	3.24	3.2	3.2	122,183	393,429	21.8	21.8	0.2
2004-Nov-16 Tue	###	3.24	###	3.24			92.9	92.9	###
2004-Nov-15 Mon	###	###	###	###	94,654	0	76.2	76.2	0.0
2004-Nov-12 Fri	###	###	###	###	162,841	0	###	###	0.0
2004-Nov-11 Thu	###	###	###	###	73,552	0	20.3	20.3	0.0
2004-Nov-10 Wed	###	###	###	###	39,420	0	###	###	0.0
2004-Nov-09 Tue	###	3.25	###	3.2	65,224	105,989	###	###	0.2
2004-Nov-08 Mon	###	###	###	###			74.9	74.9	0.0
2004-Nov-05 Fri	###	###	###	###	126,924	0	###	###	0.0
2004-Nov-04 Thu	###	###	###	###	151,745	0	15.8	15.8	0.0
2004-Nov-03 Wed	###	###	###	###			###	###	0.0
2004-Nov-02 Tue	###	3.2	###	3.2	78,542	###	78.0	78.0	0.2
2004-Nov-01 Mon	###	###	###	###	96,920	0	84.5	84.5	0.0
2004-Oct-29 Fri	###	###	###	###	55,945	0	74.4	74.4	0.0
2004-Oct-28 Thu	###	###	###	###	206,478	0	###	###	0.0
2004-Oct-27 Wed	###	###	###	###			###	###	0.0
2004-Oct-26 Tue	###	###	###	###			22.6	22.6	0.0
2004-Oct-25 Mon	###	###	###	###	191,724	0	24.4	24.4	0.0
2004-Oct-22 Fri	3.2	3.23	3.2	3.21			67.1	67.1	###
2004-Oct-21 Thu	###	###	###	###	352,440	0	###	###	0.0
2004-Oct-20 Wed	3.23	3.23	###	###			###	###	0.0
2004-Oct-19 Tue	3.2	3.23	3.2	3.23	236,880	###	78.2	78.2	###
2004-Oct-18 Mon	3.25	3.27	3.22	3.22			###	###	0.2
2004-Oct-15 Fri	3.28	###	3.24	3.24			18.4	18.4	###
2004-Oct-14 Thu	3.27	###	3.27	3.29			77.7	77.7	###
2004-Oct-13 Wed	3.27	###	3.24	3.25			###	###	0.2
2004-Oct-12 Tue	3.27	3.27	3.23	3.26	69,423	225,624	27.9	27.9	0.2
2004-Oct-11 Mon	3.29	3.29	3.27	3.27			###	###	###
2004-Oct-08 Fri	3.28	###	3.28	3.29			###	###	###
2004-Oct-07 Thu	###	###	3.28	3.29			30.3	30.3	###
2004-Oct-06 Wed	3.28	###	3.28	###			###	###	0.0
2004-Oct-05 Tue	###	###	3.28	3.28	21,428	35,141	###	###	0.2
2004-Oct-04 Mon	###	###	###	###			###	###	0.0
2004-Oct-01 Fri	###	###	###	###			70.8	70.8	0.0
2004-Sep-30 Thu	###	###	###	###			###	###	0.0
2004-Sep-29 Wed	###	3.4	###	3.4	28,625	###	###	###	0.2
2004-Sep-28 Tue	###	###	###	###			68.7	68.7	0.0
2004-Sep-27 Mon	###	###	###	###			###	###	0.0
2004-Sep-24 Fri	###	###	###	###	32,685	0	###	###	0.0
2004-Sep-23 Thu	###	3.41	###	3.41			85.6	85.6	###
2004-Sep-22 Wed	3.25	###	3.25	###			85.2	85.2	0.0
2004-Sep-21 Tue	3.21	3.22	###	3.21			66.5	66.5	###
2004-Sep-20 Mon	###	###	3.2	3.2			###	###	0.2
2004-Sep-17 Fri	###	###	3.26	###			###	###	0.0
2004-Sep-16 Thu	###	###	3.28	###	18,949	31,076	###	###	0.0
2004-Sep-15 Wed	###	###	###	###	61,220	0	###	###	0.0
2004-Sep-14 Tue	###	###	###	###			###	###	0.0
2004-Sep-13 Mon	###	3.4	###	###	143,042	243,171	27.6	27.6	0.0
2004-Sep-10 Fri	###	###	###	###	57,555	0	###	###	0.0
2004-Sep-09 Thu	###	###	###	###	45,221	0	###	###	0.0
2004-Sep-08 Wed	###	###	###	###			28.5	28.5	0.0
2004-Sep-07 Tue	###	###	###	###			###	###	0.0
2004-Sep-06 Mon	###	3.45	###	###			76.6	76.6	0.0
2004-Sep-03 Fri	###	###	###	###			27.5	27.5	0.0
2004-Sep-02 Thu	###	###	###	###			27.5	27.5	0.0
2004-Sep-01 Wed	###	###	###	###	394,543	0	###	###	0.0
2004-Aug-31 Tue	###	###	###	###	152,452	0	70.8	70.8	0.0
2004-Aug-30 Mon	###	###	###	###	75,744	0	80.3	80.3	0.0
2004-Aug-27 Fri	3.28	###	3.27	###			68.0	68.0	0.0
2004-Aug-26 Thu	3.28	3.28	3.26	3.28			70.6	70.6	0.2
2004-Aug-25 Wed	###	###	3.28	3.29	62,177	101,970	###	###	###
2004-Aug-24 Tue	###	###	###	###	127,552	0	23.9	23.9	0.0
2004-Aug-23 Mon	###	###	###	###			70.5	70.5	0.0
2004-Aug-20 Fri	###	###	3.26	###	46,887	76,425	27.1	27.1	0.0
2004-Aug-19 Thu	###	###	###	###	183,185	0	18.8	18.8	0.0
2004-Aug-18 Wed	###	###	###	###	55,227	0	75.6	75.6	0.0
2004-Aug-17 Tue	###	###	###	###			###	###	0.0
2004-Aug-16 Mon	###	###	###	###	143,820	0	###	###	0.0
2004-Aug-13 Fri	###	###	###	###			33.2	33.2	0.0
2004-Aug-12 Thu	3.4	3.4	###	###			###	###	0.0
2004-Aug-11 Wed	3.4	3.4	###	###	109,772	###	###	###	0.0
2004-Aug-10 Tue	3.41	3.41	###	###	92,622	157,920	28.2	28.2	0.0
2004-Aug-09 Mon	###	3.44	###	3.41			84.9	84.9	###
2004-Aug-06 Fri	###	###	###	###	103,447	0	###	###	0.0
2004-Aug-05 Thu	3.28	###	3.23	###	109,583	176,976	74.8	74.8	0.0
2004-Aug-04 Wed	###	###	3.28	3.28			###	###	0.2
2004-Aug-03 Tue	###	###	3.25	3.29	34,988	56,855	###	###	###
2004-Aug-02 Mon	3.29	###	3.29	###	68,545	112,756	78.2	78.2	0.0
2004-Jul-30 Fri	###	###	3.29	###	176,029	###	63.0	63.0	0.0
2004-Jul-29 Thu	###	###	3.26	3.26	46,680	76,088	11.6	11.6	0.2
2004-Jul-28 Wed	3.25	3.29	3.23	3.23			25.6	25.6	###
2004-Jul-27 Tue	###	3.25	###	3.25			###	###	0.2
2004-Jul-26 Mon	###	3.21	###	3.2	89,678	###	76.5	76.5	0.2
2004-Jul-23 Fri	3.2	3.21	###	3.2			###	###	0.2
2004-Jul-22 Thu	3.24	3.24	###	3.21			22.9	22.9	###
2004-Jul-21 Wed	###	###	3.26	3.26	177,672	###	###	###	0.2
2004-Jul-20 Tue	###	###	3.29	###	111,228	182,970	###	###	0.0
2004-Jul-19 Mon	3.25	###	3.24	3.29			80.5	80.5	###
2004-Jul-16 Fri	3.22	3.25	3.21	3.22	60,982	196,971	###	###	0.2
2004-Jul-15 Thu	3.2	3.22	3.2	3.22	32,352	103,849	78.2	78.2	0.2
2004-Jul-14 Wed	3.24	3.24	3.21	3.22	101,550	###	###	###	0.2
2004-Jul-13 Tue	3.23	3.26	3.22	3.26	18,149	###	###	###	0.2
2004-Jul-12 Mon	3.27	###	3.23	3.26			###	###	0.2
2004-Jul-09 Fri	3.25	3.27	3.22	3.27			73.1	73.1	###
2004-Jul-08 Thu	3.24	3.27	3.22	3.25			69.6	69.6	0.2
2004-Jul-07 Wed	###	3.23	###	###			###	###	0.0
2004-Jul-06 Tue	###	###	###	###	46,741	0	###	###	0.0
2004-Jul-05 Mon	3	###	3	###	143,357	###	###	###	0.0
2004-Jul-02 Fri	###	###	###	3	158,744	0	19.1	19.1	0.2
2004-Jul-01 Thu	###	###	###	###	56,086	0	###	###	0.0
2004-Jun-30 Wed	###	###	###	###			###	###	0.0
2004-Jun-29 Tue	###	###	###	###	95,575	0	###	###	0.0
2004-Jun-28 Mon	###	###	###	###	92,354	0	###	###	0.0
2004-Jun-25 Fri	###	###	###	###			###	###	0.0
2004-Jun-24 Thu	###	###	###	###	143,023	0	28.8	28.8	0.0
2004-Jun-23 Wed	###	###	###	###			30.6	30.6	0.0
2004-Jun-22 Tue	###	###	###	###			###	###	0.0
2004-Jun-21 Mon	###	###	###	###			###	###	0.0
2004-Jun-18 Fri	###	###	###	###			###	###	0.0
2004-Jun-17 Thu	###	###	###	###	47,044	0	21.0	21.0	0.0
2004-Jun-16 Wed	3.21	3.22	3.2	3.2	51,043	163,848	28.1	28.1	0.2
2004-Jun-15 Tue	3.25	3.25	3.2	3.2			21.8	21.8	0.2
2004-Jun-14 Mon	3.25	3.25	3.25	3.25	19,180	###	71.8	71.8	0.2
2004-Jun-11 Fri	3.25	3.25	3.25	3.25	19,180	###	71.9	71.9	0.2
2004-Jun-10 Thu	3.25	3.25	3.24	3.24	39,878	###	###	###	###
2004-Jun-09 Wed	3.27	3.28	3.24	3.26			34.6	34.6	0.2
2004-Jun-08 Tue	3.27	3.29	3.27	3.27			74.8	74.8	###
2004-Jun-07 Mon	3.29	###	3.27	3.27			###	###	###
2004-Jun-04 Fri	3.22	###	3.21	3.29	39,721	63,752	###	###	###
2004-Jun-03 Thu	3.22	3.22	3.2	3.2	40,126	###	28.0	28.0	0.2
2004-Jun-02 Wed	3.21	3.24	3.21	3.21	57,888	186,688	69.5	69.5	###
2004-Jun-01 Tue	3.24	3.24	###	3.21			###	###	###
2004-May-31 Mon	3.23	3.25	3.2	3.25	304,552	982,180	###	###	0.2
2004-May-28 Fri	3.22	3.25	3.21	3.24			66.5	66.5	###
2004-May-27 Thu	###	###	###	3.22	55,683	0	###	###	0.2
2004-May-26 Wed	###	###	###	###			###	###	0.0
2004-May-25 Tue	###	###	###	###	62,188	0	###	###	0.0
2004-May-24 Mon	###	###	###	###	103,785	0	###	###	0.0
2004-May-21 Fri	###	###	###	###			###	###	0.0
2004-May-20 Thu	2.86	###	2.86	###	48,240	68,983	83.5	83.5	0.0
2004-May-19 Wed	2.83	2.87	2.83	2.86			82.5	82.5	0.2
2004-May-18 Tue	2.81	2.85	2.7	2.83			78.9	78.9	0.2
2004-May-17 Mon	###	###	2.81	2.85			###	###	###
2004-May-14 Fri	3	3	###	###			31.5	31.5	0.0
2004-May-13 Thu	3	###	3	3	198,384	297,576	75.5	75.5	0.2
2004-May-12 Wed	###	###	###	###	80,384	0	###	###	0.0
2004-May-11 Tue	###	###	###	###	31,959	0	76.3	76.3	0.0
2004-May-10 Mon	###	###	###	###			90.5	90.5	0.0
2004-May-07 Fri	###	###	###	###			###	###	0.0
2004-May-06 Thu	3	###	3	###			###	###	0.0
2004-May-05 Wed	###	###	###	###	39,883	0	###	###	0.0
2004-May-04 Tue	###	###	###	###	198,070	0	###	###	0.0
2004-May-03 Mon	###	###	###	###	42,226	0	15.9	15.9	0.0
2004-Apr-30 Fri	###	###	###	###			93.3	93.3	0.0
2004-Apr-29 Thu	###	###	###	###	22,257	0	###	###	0.0
2004-Apr-28 Wed	###	###	###	###	109,820	0	###	###	0.0
2004-Apr-27 Tue	3	###	3	###			###	###	0.0
2004-Apr-26 Mon	###	3	###	###	13,688	###	###	###	0.0
2004-Apr-23 Fri	2.88	###	2.88	###	55,679	80,177	86.9	86.9	0.0
2004-Apr-22 Thu	2.89	###	2.89	2.89			77.5	77.5	###
2004-Apr-21 Wed	2.84	###	2.84	###			###	###	0.0
2004-Apr-20 Tue	###	###	2.86	2.86			20.7	20.7	0.2
2004-Apr-19 Mon	2.88	###	2.84	2.84			24.4	24.4	0.2
2004-Apr-16 Fri	###	###	2.87	###	27,751	39,822	###	###	0.0
2004-Apr-15 Thu	2.84	###	2.84	###	26,487	###	88.0	88.0	0.0
2004-Apr-14 Wed	2.84	2.84	2.8	2.84			73.6	73.6	0.2
2004-Apr-13 Tue	###	###	2.84	2.85			20.3	20.3	###
2004-Apr-08 Thu	2.86	2.87	2.85	2.86			###	###	0.2
2004-Apr-07 Wed	2.85	2.89	2.83	2.85	80,148	229,223	77.0	77.0	###
2004-Apr-06 Tue	2.87	2.88	2.87	2.87	104,123	299,353	###	###	###
2004-Apr-05 Mon	2.72	###	2.72	###	115,454	###	###	###	0.0
2004-Apr-02 Fri	###	###	###	###	6,489	0	###	###	0.0
2004-Apr-01 Thu	###	###	###	###			86.3	86.3	0.0
2004-Mar-31 Wed	###	###	###	###			###	###	0.0
2004-Mar-30 Tue	###	###	###	###			###	###	0.0
2004-Mar-29 Mon	2.72	2.72	###	###	22,070	###	16.5	16.5	0.0
2004-Mar-26 Fri	###	2.7	###	###			73.5	73.5	0.0
2004-Mar-25 Thu	2.74	2.74	###	###			12.6	12.6	0.0
2004-Mar-24 Wed	2.7	2.74	2.7	2.74			###	###	0.2
2004-Mar-23 Tue	###	2.77	###	2.7			###	###	0.2
2004-Mar-22 Mon	###	###	2.59	###			###	###	0.0
2004-Mar-19 Fri	2.59	###	2.59	###			###	###	0.0
2004-Mar-18 Thu	###	###	2.59	2.59	97,287	125,986	###	###	0.2
2004-Mar-17 Wed	###	###	2.55	2.59	372,477	###	21.8	21.8	0.2
2004-Mar-16 Tue	###	###	###	###			77.0	77.0	0.0
2004-Mar-15 Mon	2.74	2.74	###	###			20.8	20.8	0.0
2004-Mar-12 Fri	2.82	2.82	2.75	2.75	28,080	###	###	###	###
2004-Mar-11 Thu	2.85	2.85	2.82	2.82	32,225	91,357	###	###	###
2004-Mar-10 Wed	2.88	###	2.86	2.86			###	###	0.2
2004-Mar-09 Tue	2.86	2.89	2.86	2.88			76.0	76.0	0.2
2004-Mar-08 Mon	###	###	###	###			###	###	0.0
2004-Mar-05 Fri	###	###	###	###			###	###	0.0
2004-Mar-04 Thu	###	###	2.8	###	84,285	###	###	###	0.0
2004-Mar-03 Wed	###	###	2.87	###	30,124	43,227	###	###	0.0
2004-Mar-02 Tue	3	###	###	###	20,848	0	###	###	0.0
2004-Mar-01 Mon	###	3	###	3			81.5	81.5	0.2
2004-Feb-27 Fri	###	###	2.86	###			###	###	0.0
2004-Feb-26 Thu	###	###	###	###	10,985	0	###	###	0.0
2004-Feb-25 Wed	###	###	###	###			18.3	18.3	0.0
2004-Feb-24 Tue	###	###	###	###	46,829	0	###	###	0.0
2004-Feb-23 Mon	2.88	###	2.88	###			###	###	0.0
2004-Feb-20 Fri	2.88	2.88	2.86	2.86			29.8	29.8	0.2
2004-Feb-19 Thu	2.85	###	2.85	2.88	46,324	###	###	###	0.2
2004-Feb-18 Wed	2.78	2.86	2.78	2.85	35,685	###	85.4	85.4	###
2004-Feb-17 Tue	2.76	2.78	2.74	2.76	42,880	118,348	###	###	0.2
2004-Feb-16 Mon	2.7	2.76	2.7	2.74	42,146	115,058	###	###	0.2
2004-Feb-13 Fri	2.75	2.75	###	###	8,042	11,057	14.8	14.8	0.0
2004-Feb-12 Thu	2.73	2.73	2.7	2.7			19.5	19.5	0.2
2004-Feb-11 Wed	2.76	2.76	2.73	2.73			###	###	###
2004-Feb-10 Tue	2.76	2.77	2.76	2.76	34,775	96,152	###	###	0.2
2004-Feb-09 Mon	2.76	2.8	2.75	2.76	147,572	###	71.2	71.2	0.2
2004-Feb-06 Fri	2.75	2.77	2.75	2.75	24,745	###	66.1	66.1	###
2004-Feb-05 Thu	2.73	2.75	2.7	2.7	1,125,989	3,068,320	###	###	0.2
2004-Feb-04 Wed	###	2.71	###	2.71			###	###	###
2004-Feb-03 Tue	2.72	2.72	###	###			21.7	21.7	0.0
2004-Feb-02 Mon	2.72	2.72	2.7	2.72			73.1	73.1	0.2
2004-Jan-30 Fri	2.74	2.74	2.7	2.72	38,977	###	30.1	30.1	0.2
2004-Jan-29 Thu	2.72	2.73	2.71	2.73			74.0	74.0	###
2004-Jan-28 Wed	2.78	2.78	2.71	2.73	409,973	1,125,375	###	###	###
2004-Jan-27 Tue	2.79	2.79	2.77	2.77	44,972	125,022	34.1	34.1	0.2
2004-Jan-23 Fri	2.78	2.78	2.76	2.77	29,388	###	###	###	0.2
2004-Jan-22 Thu	2.8	2.82	2.77	2.77			23.5	23.5	0.2
2004-Jan-21 Wed	2.83	2.83	2.79	2.8			24.2	24.2	0.2
2004-Jan-20 Tue	2.83	2.84	2.79	2.82	228,350	###	###	###	###
2004-Jan-19 Mon	2.86	2.86	2.84	2.85	134,377	382,974	37.3	37.3	###
2004-Jan-16 Fri	2.81	2.89	2.8	2.83	37,946	107,956	77.2	77.2	0.2
2004-Jan-15 Thu	2.74	2.76	2.74	2.76			###	###	0.2
2004-Jan-14 Wed	2.7	2.7	###	###	17,721	23,923	###	###	0.0
2004-Jan-13 Tue	###	###	###	###			###	###	0.0
2004-Jan-12 Mon	###	###	###	###	29,049	0	###	###	0.0
2004-Jan-09 Fri	###	###	###	###			###	###	0.0
2004-Jan-08 Thu	###	###	###	###	548,074	0	16.8	16.8	0.0
2004-Jan-07 Wed	###	###	###	###			74.3	74.3	0.0
2004-Jan-06 Tue	###	###	###	###			###	###	0.0
2004-Jan-05 Mon	###	###	###	###			88.5	88.5	0.0
2004-Jan-02 Fri	###	###	2.51	2.55	39,780	49,923	4.6	4.6	0.2
2003-Dec-31 Wed	2.7	2.71	2.7	2.71			###	###	###
2003-Dec-30 Tue	2.7	2.75	###	2.7			###	###	0.2
2003-Dec-29 Mon	###	2.7	###	2.7	18,325	###	75.2	75.2	0.2
2003-Dec-24 Wed	###	###	###	###			###	###	0.0
2003-Dec-23 Tue	###	###	###	###			###	###	0.0
2003-Dec-22 Mon	###	###	###	###			###	###	0.0
2003-Dec-19 Fri	###	###	###	###			###	###	0.0
2003-Dec-18 Thu	###	###	2.59	###	99,520	128,878	27.5	27.5	0.0
2003-Dec-17 Wed	###	###	###	###	508,286	0	72.7	72.7	0.0
2003-Dec-16 Tue	###	###	###	###			34.5	34.5	0.0
2003-Dec-15 Mon	###	###	###	###			###	###	0.0
2003-Dec-12 Fri	###	###	###	###			###	###	0.0
2003-Dec-11 Thu	###	###	###	###			76.2	76.2	0.0
2003-Dec-10 Wed	2.57	###	2.57	###			###	###	0.0
2003-Dec-09 Tue	###	###	2.56	2.57	78,387	###	15.7	15.7	###
2003-Dec-08 Mon	###	###	###	###	30,158	0	###	###	0.0
2003-Dec-05 Fri	###	###	###	###			18.1	18.1	0.0
2003-Dec-04 Thu	###	###	###	###			71.5	71.5	0.0
2003-Dec-03 Wed	2.7	2.7	###	###	112,544	###	###	###	0.0
2003-Dec-02 Tue	2.7	2.7	###	###			###	###	0.0
2003-Dec-01 Mon	###	2.7	###	###	94,824	###	###	###	0.0
2003-Nov-28 Fri	2.53	###	2.53	###			89.2	89.2	0.0
2003-Nov-27 Thu	2.5	2.53	2.5	2.53	47,448	###	###	###	###
2003-Nov-26 Wed	###	2.5	###	2.5	23,684	###	94.1	94.1	0.2
2003-Nov-25 Tue	2.4	2.4	###	###			###	###	0.0
2003-Nov-24 Mon	2.42	2.47	###	2.4			32.5	32.5	###
2003-Nov-21 Fri	2.46	2.46	2.43	2.43			29.6	29.6	###