(PRT) PRT COMPANY LIMITED Daily Prices Page 8

New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

_{Currently Tue 25-Aug-12 02:23:42 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Bookmark this COOL OzSuper Page! (Ctrl+D)

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

(PRT) PRT COMPANY LIMITED Daily Prices Page 8...

TOC Company Info for PRT Limits

Company Details for (PRT) PRT COMPANY LIMITED

Listing Code	PRT
Listing Name	PRT COMPANY LIMITED
GICS Sector	Media & Entertainment
ISIN Name	PRIME MEDIA GRP LTD
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000PRT5

Maximum Price date available .. Monday 11th August 2025
Latest price with VOLUME for PRT .. Tuesday 25th January 2022

PRT 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	1	0.0
MAX	###	32,547,546	99.4

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for PRT Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>

End of day Prices (full format),

600 Days for (PRT) PRT COMPANY LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2007-Mar-20 Tue	0	0	0	0	0				0.0
2007-Mar-19 Mon	3.72	3.78	3.72	3.76			77.6	77.6	0.3
2007-Mar-16 Fri	3.77	3.77	3.72	3.72			###	###	0.3
2007-Mar-15 Thu	0	0	0	0	0				0.0
2007-Mar-14 Wed	3.79	3.79	3.75	3.75			###	###	0.3
2007-Mar-13 Tue	3.79	3.79	3.79	3.79			###	###	###
2007-Mar-12 Mon	3.76	3.76	3.76	3.76	36,376	136,773	###	###	0.3
2007-Mar-09 Fri	3.78	3.78	3.78	3.78			###	###	0.3
2007-Mar-08 Thu	3.78	3.78	3.78	3.78			###	###	0.3
2007-Mar-07 Wed	0	0	0	0	0				0.0
2007-Mar-06 Tue	3.82	3.82	3.78	3.8	5,640	###	###	###	###
2007-Mar-05 Mon	0	0	0	0	0				0.0
2007-Mar-02 Fri	0	0	0	0	0				0.0
2007-Mar-01 Thu	0	0	0	0	0				0.0
2007-Feb-28 Wed	3.84	3.89	3.75	3.85	222,277	###	###	###	0.3
2007-Feb-27 Tue	###	###	3.86	3.86	406,328	###	33.2	33.2	0.3
2007-Feb-26 Mon	###	###	3.84	3.85			###	###	0.3
2007-Feb-23 Fri	###	###	###	###	10,784	0	65.8	65.8	0.0
2007-Feb-22 Thu	3.85	###	3.85	###			77.0	77.0	0.0
2007-Feb-21 Wed	3.83	3.85	3.82	3.82			42.6	42.6	0.3
2007-Feb-20 Tue	3.79	3.79	3.79	3.79			70.5	70.5	###
2007-Feb-19 Mon	3.8	3.8	3.75	3.79	7,641	28,844	###	###	###
2007-Feb-16 Fri	3.8	3.8	3.8	3.8			69.8	69.8	###
2007-Feb-15 Thu	3.85	3.85	3.8	3.8			24.7	24.7	###
2007-Feb-14 Wed	3.8	3.85	3.75	3.85	1,014,173	3,853,857	77.3	77.3	0.3
2007-Feb-13 Tue	3.75	3.8	3.75	3.8	17,555	66,270	###	###	###
2007-Feb-12 Mon	0	0	0	0	0				0.0
2007-Feb-09 Fri	0	0	0	0	0				0.0
2007-Feb-08 Thu	###	###	3.89	3.89	33,284	###	35.3	35.3	0.3
2007-Feb-07 Wed	3.89	###	3.89	3.89	6,641	###	71.3	71.3	0.3
2007-Feb-06 Tue	###	###	###	###			72.6	72.6	0.0
2007-Feb-05 Mon	###	###	###	###			72.1	72.1	0.0
2007-Feb-02 Fri	###	###	3.89	###	24,750	###	###	###	0.0
2007-Feb-01 Thu	###	###	###	###	9,622	0	###	###	0.0
2007-Jan-31 Wed	###	###	###	###	14,251	0	###	###	0.0
2007-Jan-30 Tue	###	4	###	###			###	###	0.0
2007-Jan-29 Mon	3.85	3.87	3.85	3.85			71.3	71.3	0.3
2007-Jan-25 Thu	3.82	3.86	3.82	3.86			###	###	0.3
2007-Jan-24 Wed	3.8	3.82	3.8	3.82	31,445	###	###	###	0.3
2007-Jan-23 Tue	3.8	3.8	3.8	3.8			###	###	###
2007-Jan-22 Mon	3.72	3.8	3.72	3.8	11,144	###	84.3	84.3	###
2007-Jan-19 Fri	###	3.7	###	3.7			82.3	82.3	0.3
2007-Jan-18 Thu	###	3.7	###	3.7			86.7	86.7	0.3
2007-Jan-17 Wed	###	3.7	###	3.7			87.7	87.7	0.3
2007-Jan-16 Tue	0	0	0	0	0				0.0
2007-Jan-15 Mon	###	3.7	###	3.7			76.1	76.1	0.3
2007-Jan-12 Fri	0	0	0	0	0				0.0
2007-Jan-11 Thu	0	0	0	0	0				0.0
2007-Jan-10 Wed	3.7	3.7	3.7	3.7			77.0	77.0	0.3
2007-Jan-09 Tue	###	###	###	###	553	0	65.6	65.6	0.0
2007-Jan-08 Mon	3.7	3.7	3.7	3.7	2,324	###	###	###	0.3
2007-Jan-05 Fri	3.7	3.7	###	3.7			69.0	69.0	0.3
2007-Jan-04 Thu	3.84	3.84	3.79	3.8			34.4	34.4	###
2007-Jan-03 Wed	0	0	0	0	0				0.0
2007-Jan-02 Tue	###	###	###	###	144	0	###	###	0.0
2006-Dec-29 Fri	0	0	0	0	0				0.0
2006-Dec-28 Thu	3.7	3.7	3.7	3.7	1,388	###	###	###	0.3
2006-Dec-27 Wed	###	###	###	###	7,879	0	61.1	61.1	0.0
2006-Dec-22 Fri	3.5	3.5	3.5	3.5	3,018,076	###	###	###	0.3
2006-Dec-21 Thu	###	3.7	###	3.7	279,329	516,758	88.2	88.2	0.3
2006-Dec-20 Wed	0	0	0	0	0				0.0
2006-Dec-19 Tue	3.73	3.75	3.73	3.75			###	###	0.3
2006-Dec-18 Mon	3.7	3.7	3.7	3.7			66.3	66.3	0.3
2006-Dec-15 Fri	###	###	###	###	19,723	0	###	###	0.0
2006-Dec-14 Thu	3.7	3.73	###	3.73	85,552	159,554	68.3	68.3	###
2006-Dec-13 Wed	###	3.7	###	3.7			###	###	0.3
2006-Dec-12 Tue	0	0	0	0	0				0.0
2006-Dec-11 Mon	3.78	3.78	3.78	3.78			67.3	67.3	0.3
2006-Dec-08 Fri	3.79	3.79	3.79	3.79			###	###	###
2006-Dec-07 Thu	3.79	3.79	3.79	3.79			68.2	68.2	###
2006-Dec-06 Wed	3.85	3.85	3.85	3.85	24,573	###	###	###	0.3
2006-Dec-05 Tue	0	0	0	0	0				0.0
2006-Dec-04 Mon	0	0	0	0	0				0.0
2006-Dec-01 Fri	0	0	0	0	0				0.0
2006-Nov-30 Thu	3.78	3.85	3.78	3.85	1,521	###	###	###	0.3
2006-Nov-29 Wed	3.78	3.78	3.78	3.78	220	###	59.7	59.7	0.3
2006-Nov-28 Tue	0	0	0	0	0				0.0
2006-Nov-27 Mon	3.78	3.78	3.78	3.78			###	###	0.3
2006-Nov-24 Fri	0	0	0	0	0				0.0
2006-Nov-23 Thu	3.89	###	3.87	3.87			###	###	###
2006-Nov-22 Wed	3.84	3.88	3.84	3.87			###	###	###
2006-Nov-21 Tue	3.83	3.83	3.83	3.83			64.5	64.5	###
2006-Nov-20 Mon	3.7	3.75	3.7	3.75	9,629	###	85.0	85.0	0.3
2006-Nov-17 Fri	###	###	###	###	150	0	64.9	64.9	0.0
2006-Nov-16 Thu	###	###	3.57	3.57			###	###	0.3
2006-Nov-15 Wed	###	###	###	###	877	0	68.4	68.4	0.0
2006-Nov-14 Tue	0	0	0	0	0				0.0
2006-Nov-13 Mon	###	###	###	###			###	###	0.0
2006-Nov-10 Fri	3.7	3.7	###	###	1,870,542	###	12.8	12.8	0.0
2006-Nov-09 Thu	3.7	3.75	###	###	3,575	###	17.7	17.7	0.0
2006-Nov-08 Wed	0	0	0	0	0				0.0
2006-Nov-07 Tue	0	0	0	0	0				0.0
2006-Nov-06 Mon	3.7	3.7	3.7	3.7	2,828	###	63.9	63.9	0.3
2006-Nov-03 Fri	###	3.7	###	###	1,524	###	20.7	20.7	0.0
2006-Nov-02 Thu	3.59	###	3.55	3.55			25.7	25.7	###
2006-Nov-01 Wed	3.55	3.59	3.55	3.59			###	###	###
2006-Oct-31 Tue	3.55	3.55	3.55	3.55			###	###	###
2006-Oct-30 Mon	3.55	3.55	3.55	3.55	273	###	###	###	###
2006-Oct-27 Fri	###	###	3.55	3.58			###	###	0.3
2006-Oct-26 Thu	3.7	3.7	###	###	159,250	###	###	###	0.0
2006-Oct-25 Wed	3.7	3.7	3.7	3.7			65.6	65.6	0.3
2006-Oct-24 Tue	0	0	0	0	0				0.0
2006-Oct-23 Mon	3.75	3.75	3.75	3.75	1,480	5,550	67.5	67.5	0.3
2006-Oct-20 Fri	3.8	3.82	###	3.8			66.8	66.8	###
2006-Oct-19 Thu	3.78	3.78	3.78	3.78	275	###	71.0	71.0	0.3
2006-Oct-18 Wed	3.75	3.8	3.75	3.78	18,484	69,777	70.5	70.5	0.3
2006-Oct-17 Tue	###	###	###	###	242	0	###	###	0.0
2006-Oct-16 Mon	###	###	###	###	7,958	0	78.4	78.4	0.0
2006-Oct-13 Fri	###	###	###	###			###	###	0.0
2006-Oct-12 Thu	3.7	3.7	3.7	3.7			###	###	0.3
2006-Oct-11 Wed	3.7	3.7	3.7	3.7	8	29	61.7	61.7	0.3
2006-Oct-10 Tue	3.47	3.58	3.47	3.5	10,748	37,886	###	###	0.3
2006-Oct-09 Mon	0	0	0	0	0				0.0
2006-Oct-06 Fri	3.44	3.44	3.43	3.43			28.3	28.3	0.2
2006-Oct-05 Thu	3.42	3.43	3.42	3.43			65.8	65.8	0.2
2006-Oct-04 Wed	3.43	3.43	3.43	3.43			68.8	68.8	0.2
2006-Oct-03 Tue	3.42	3.42	3.42	3.42			69.7	69.7	0.2
2006-Oct-02 Mon	0	0	0	0	0				0.0
2006-Sep-29 Fri	3.42	3.42	3.42	3.42			58.1	58.1	0.2
2006-Sep-28 Thu	0	0	0	0	0				0.0
2006-Sep-27 Wed	0	0	0	0	0				0.0
2006-Sep-26 Tue	###	###	###	###	944	0	71.5	71.5	0.0
2006-Sep-25 Mon	0	0	0	0	0				0.0
2006-Sep-22 Fri	###	3.4	###	3.4	2,785	###	###	###	0.2
2006-Sep-21 Thu	3.41	3.41	3.4	3.4			36.5	36.5	0.2
2006-Sep-20 Wed	3.45	3.45	3.42	3.43	6,381	###	###	###	0.2
2006-Sep-19 Tue	0	0	0	0	0				0.0
2006-Sep-18 Mon	3.4	3.4	3.4	3.4			67.3	67.3	0.2
2006-Sep-15 Fri	###	###	###	###			66.7	66.7	0.0
2006-Sep-14 Thu	3.5	3.5	###	###			7.8	7.8	0.0
2006-Sep-13 Wed	3.51	3.51	###	###	6,258	10,982	###	###	0.0
2006-Sep-12 Tue	3.54	3.54	3.51	3.52			44.3	44.3	###
2006-Sep-11 Mon	3.48	3.48	3.48	3.48			###	###	0.2
2006-Sep-08 Fri	3.51	3.51	3.47	3.48			###	###	0.2
2006-Sep-07 Thu	###	###	3.51	3.51			###	###	###
2006-Sep-06 Wed	3.72	3.72	3.7	3.7	2,550	###	###	###	0.3
2006-Sep-05 Tue	3.82	3.85	3.8	3.8			###	###	###
2006-Sep-04 Mon	3.8	3.88	3.8	3.8			67.6	67.6	###
2006-Sep-01 Fri	3.85	3.85	3.85	3.85			69.1	69.1	0.3
2006-Aug-31 Thu	3.75	###	3.75	###			91.4	91.4	0.0
2006-Aug-30 Wed	3.8	3.8	3.8	3.8			###	###	###
2006-Aug-29 Tue	3.8	3.8	3.8	3.8			66.5	66.5	###
2006-Aug-28 Mon	###	###	###	###	3,049	0	16.0	16.0	0.0
2006-Aug-25 Fri	###	###	###	###			###	###	0.0
2006-Aug-24 Thu	###	###	###	###			###	###	0.0
2006-Aug-23 Wed	###	###	###	###	4,321	0	76.5	76.5	0.0
2006-Aug-22 Tue	###	###	###	###			###	###	0.0
2006-Aug-21 Mon	###	###	###	###			###	###	0.0
2006-Aug-18 Fri	3.46	3.5	3.46	3.5	1,625	5,655	###	###	0.3
2006-Aug-17 Thu	3.45	3.45	3.45	3.45			###	###	###
2006-Aug-16 Wed	3.45	3.45	3.45	3.45			###	###	###
2006-Aug-15 Tue	3.5	3.5	3.5	3.5	14,678	51,373	77.8	77.8	0.3
2006-Aug-14 Mon	3.5	3.5	3.5	3.5	3,250	11,375	68.2	68.2	0.3
2006-Aug-11 Fri	###	###	###	###			69.8	69.8	0.0
2006-Aug-10 Thu	###	###	###	###			68.7	68.7	0.0
2006-Aug-09 Wed	###	###	###	###			###	###	0.0
2006-Aug-08 Tue	###	###	###	###			###	###	0.0
2006-Aug-07 Mon	3.5	3.5	3.5	3.5	155	542	###	###	0.3
2006-Aug-04 Fri	3.55	3.55	3.55	3.55			73.9	73.9	###
2006-Aug-03 Thu	0	0	0	0	0				0.0
2006-Aug-02 Wed	###	###	###	###			###	###	0.0
2006-Aug-01 Tue	0	0	0	0	0				0.0
2006-Jul-31 Mon	###	###	###	###	11,544	0	###	###	0.0
2006-Jul-28 Fri	3.56	3.59	3.56	3.59	7,975	###	79.1	79.1	###
2006-Jul-27 Thu	3.59	3.59	3.59	3.59			###	###	###
2006-Jul-26 Wed	3.52	3.57	3.5	3.55	9,540	33,723	###	###	###
2006-Jul-25 Tue	3.4	3.53	3.4	3.52			91.2	91.2	###
2006-Jul-24 Mon	0	0	0	0	0				0.0
2006-Jul-21 Fri	###	###	###	###	28,947	0	86.6	86.6	0.0
2006-Jul-20 Thu	3.4	3.4	###	###	39,050	66,385	###	###	0.0
2006-Jul-19 Wed	3.4	3.4	3.4	3.4	19,380	###	75.6	75.6	0.2
2006-Jul-18 Tue	3.41	3.41	3.41	3.41			73.2	73.2	###
2006-Jul-17 Mon	3.48	3.48	3.4	3.45			###	###	###
2006-Jul-14 Fri	3.42	3.53	3.41	3.45	40,085	###	83.3	83.3	###
2006-Jul-13 Thu	3.4	3.4	3.4	3.4	12,551	42,673	###	###	0.2
2006-Jul-12 Wed	###	###	###	###	36,653	0	71.4	71.4	0.0
2006-Jul-11 Tue	###	###	###	###			72.4	72.4	0.0
2006-Jul-10 Mon	###	###	3.29	###	82,956	###	###	###	0.0
2006-Jul-07 Fri	###	###	###	###	14,443	0	###	###	0.0
2006-Jul-06 Thu	###	###	###	###			60.9	60.9	0.0
2006-Jul-05 Wed	3.4	3.4	3.4	3.4	2,671	9,081	65.2	65.2	0.2
2006-Jul-04 Tue	###	3.4	###	3.4			85.6	85.6	0.2
2006-Jul-03 Mon	3.45	3.45	3.44	3.44			30.4	30.4	0.2
2006-Jun-30 Fri	0	0	0	0	0				0.0
2006-Jun-27 Tue	3.46	3.46	3.46	3.46	21,724	###	###	###	0.2
2006-Jun-26 Mon	0	0	0	0	0				0.0
2006-Jun-23 Fri	3.5	3.5	3.46	3.5			72.7	72.7	0.3
2006-Jun-22 Thu	3.48	3.48	3.48	3.48	5,053	17,584	63.6	63.6	0.2
2006-Jun-21 Wed	3.45	3.49	3.45	3.49			###	###	###
2006-Jun-20 Tue	3.45	3.45	3.45	3.45	328,759	###	###	###	###
2006-Jun-19 Mon	3.45	3.45	3.45	3.45			###	###	###
2006-Jun-16 Fri	3.47	3.5	3.46	3.5	180,144	###	###	###	0.3
2006-Jun-15 Thu	3.47	3.47	3.47	3.47	3,750	###	62.7	62.7	0.2
2006-Jun-14 Wed	3.49	3.5	3.49	3.5			66.0	66.0	0.3
2006-Jun-13 Tue	3.48	3.5	3.47	3.5			###	###	0.3
2006-Jun-09 Fri	3.48	3.5	3.48	3.5			74.2	74.2	0.3
2006-Jun-08 Thu	0	0	0	0	0				0.0
2006-Jun-07 Wed	3.59	###	3.59	###			71.6	71.6	0.0
2006-Jun-06 Tue	###	###	###	###			76.0	76.0	0.0
2006-Jun-05 Mon	###	###	3.53	###			68.6	68.6	0.0
2006-Jun-02 Fri	3.52	3.53	3.52	3.53			###	###	0.3
2006-Jun-01 Thu	3.53	3.53	3.5	3.5			26.3	26.3	0.3
2006-May-31 Wed	3.45	3.48	3.45	3.47			###	###	0.2
2006-May-30 Tue	3.42	3.44	3.42	3.44	11,281	###	73.2	73.2	0.2
2006-May-29 Mon	3.45	3.5	3.45	3.45	9,847	###	65.8	65.8	###
2006-May-26 Fri	3.5	3.5	3.45	3.45	397,745	###	###	###	###
2006-May-25 Thu	3.5	3.5	3.47	3.5	52,353	182,450	75.3	75.3	0.3
2006-May-24 Wed	3.52	3.52	3.5	3.5	23,677	###	27.9	27.9	0.3
2006-May-23 Tue	3.5	3.51	3.5	3.5	67,770	###	73.1	73.1	0.3
2006-May-22 Mon	###	###	3.5	3.5			###	###	0.3
2006-May-19 Fri	###	###	3.51	###	9,075	15,926	###	###	0.0
2006-May-18 Thu	3.53	###	3.53	###			###	###	0.0
2006-May-17 Wed	3.49	3.5	3.45	3.45			###	###	###
2006-May-16 Tue	3.5	3.5	3.49	3.5	6,451	22,546	###	###	0.3
2006-May-15 Mon	3.45	3.5	3.43	3.5			89.0	89.0	0.3
2006-May-12 Fri	0	0	0	0	0				0.0
2006-May-11 Thu	3.5	3.5	3.5	3.5			68.3	68.3	0.3
2006-May-10 Wed	3.45	3.5	3.45	3.5	706,825	###	79.6	79.6	0.3
2006-May-09 Tue	3.49	3.49	3.45	3.45			###	###	###
2006-May-08 Mon	3.45	3.45	3.43	3.45	5,187	17,843	65.0	65.0	###
2006-May-05 Fri	3.46	3.53	3.46	3.53	8,771	30,654	###	###	0.3
2006-May-04 Thu	0	0	0	0	0				0.0
2006-May-03 Wed	3.42	3.42	3.42	3.42	7,587	25,947	68.5	68.5	0.2
2006-May-02 Tue	0	0	0	0	0				0.0
2006-May-01 Mon	3.46	3.46	3.42	3.42			###	###	0.2
2006-Apr-28 Fri	3.46	3.46	3.46	3.46			69.0	69.0	0.2
2006-Apr-27 Thu	0	0	0	0	0				0.0
2006-Apr-26 Wed	3.54	3.54	3.54	3.54			###	###	0.3
2006-Apr-24 Mon	0	0	0	0	0				0.0
2006-Apr-21 Fri	3.47	3.55	3.47	3.54			###	###	0.3
2006-Apr-20 Thu	3.43	3.46	3.42	3.43	58,053	###	###	###	0.2
2006-Apr-19 Wed	3.46	3.46	3.46	3.46	817,373	###	###	###	0.2
2006-Apr-18 Tue	3.5	3.5	3.5	3.5			64.5	64.5	0.3
2006-Apr-13 Thu	3.42	3.5	3.42	3.5	177,654	614,682	88.3	88.3	0.3
2006-Apr-11 Tue	3.45	3.45	3.4	3.4			23.8	23.8	0.2
2006-Apr-10 Mon	3.4	3.45	3.4	3.4	6,579	###	72.0	72.0	0.2
2006-Apr-07 Fri	3.46	3.46	###	###			###	###	0.0
2006-Apr-06 Thu	0	0	0	0	0				0.0
2006-Apr-05 Wed	3.5	3.5	3.5	3.5			65.4	65.4	0.3
2006-Apr-04 Tue	3.55	###	3.5	3.5			27.8	27.8	0.3
2006-Apr-03 Mon	3.55	3.55	3.55	3.55			63.4	63.4	###
2006-Mar-31 Fri	3.55	3.55	3.55	3.55			60.5	60.5	###
2006-Mar-30 Thu	3.57	3.57	3.55	3.57			###	###	0.3
2006-Mar-29 Wed	3.51	###	3.51	3.57			77.6	77.6	0.3
2006-Mar-28 Tue	3.55	3.55	3.55	3.55			###	###	###
2006-Mar-27 Mon	0	0	0	0	0				0.0
2006-Mar-24 Fri	3.51	3.59	3.5	3.51			###	###	###
2006-Mar-23 Thu	3.51	###	3.51	###	6,474	###	###	###	0.0
2006-Mar-22 Wed	###	###	###	###			###	###	0.0
2006-Mar-21 Tue	3.7	3.7	###	###			###	###	0.0
2006-Mar-20 Mon	0	0	0	0	0				0.0
2006-Mar-17 Fri	3.71	3.71	3.7	3.7			34.4	34.4	0.3
2006-Mar-16 Thu	3.8	3.85	3.75	3.8			###	###	###
2006-Mar-15 Wed	3.7	3.75	3.7	3.75			80.3	80.3	0.3
2006-Mar-14 Tue	3.7	3.8	3.7	3.7			###	###	0.3
2006-Mar-13 Mon	0	0	0	0	0				0.0
2006-Mar-10 Fri	###	###	###	###			###	###	0.0
2006-Mar-09 Thu	3.7	3.7	3.7	3.7	10,450	###	63.7	63.7	0.3
2006-Mar-08 Wed	###	3.7	###	3.7			88.8	88.8	0.3
2006-Mar-07 Tue	###	###	###	###			68.1	68.1	0.0
2006-Mar-06 Mon	3.45	3.45	###	###			###	###	0.0
2006-Mar-03 Fri	0	0	0	0	0				0.0
2006-Mar-02 Thu	0	0	0	0	0				0.0
2006-Mar-01 Wed	0	0	0	0	0				0.0
2006-Feb-28 Tue	0	0	0	0	0				0.0
2006-Feb-27 Mon	0	0	0	0	0				0.0
2006-Feb-24 Fri	0	0	0	0	0				0.0
2006-Feb-23 Thu	0	0	0	0	0				0.0
2006-Feb-22 Wed	0	0	0	0	0				0.0
2006-Feb-21 Tue	3.5	3.5	3.45	3.5			63.7	63.7	0.3
2006-Feb-20 Mon	###	###	###	###	27,540	0	###	###	0.0
2006-Feb-17 Fri	0	0	0	0	0				0.0
2006-Feb-16 Thu	###	###	###	###	3,109,857	0	###	###	0.0
2006-Feb-15 Wed	###	###	###	###			74.1	74.1	0.0
2006-Feb-14 Tue	0	0	0	0	0				0.0
2006-Feb-13 Mon	0	0	0	0	0				0.0
2006-Feb-10 Fri	3.5	###	###	###			88.8	88.8	0.0
2006-Feb-09 Thu	0	0	0	0	0				0.0
2006-Feb-08 Wed	###	3.45	###	3.45			###	###	###
2006-Feb-07 Tue	0	0	0	0	0				0.0
2006-Feb-06 Mon	###	3.4	###	3.4			###	###	0.2
2006-Feb-03 Fri	###	###	###	###	2,850	0	72.1	72.1	0.0
2006-Feb-02 Thu	3.4	3.4	3.4	3.4			###	###	0.2
2006-Feb-01 Wed	3.42	3.43	3.4	3.4			###	###	0.2
2006-Jan-31 Tue	3.42	3.42	3.42	3.42			###	###	0.2
2006-Jan-30 Mon	3.43	3.43	3.43	3.43			71.4	71.4	0.2
2006-Jan-27 Fri	3.4	3.4	3.4	3.4			###	###	0.2
2006-Jan-25 Wed	3.45	3.45	###	3.4			18.7	18.7	0.2
2006-Jan-24 Tue	3.4	3.4	3.4	3.4			68.8	68.8	0.2
2006-Jan-23 Mon	###	###	###	###			###	###	0.0
2006-Jan-20 Fri	3.49	3.49	###	3.44			###	###	0.2
2006-Jan-19 Thu	3.45	3.45	3.45	3.45			###	###	###
2006-Jan-18 Wed	3.5	3.5	3.5	3.5			80.3	80.3	0.3
2006-Jan-17 Tue	3.52	3.52	3.5	3.5			###	###	0.3
2006-Jan-16 Mon	0	0	0	0	0				0.0
2006-Jan-13 Fri	0	0	0	0	0				0.0
2006-Jan-12 Thu	0	0	0	0	0				0.0
2006-Jan-11 Wed	3.55	###	3.55	###			###	###	0.0
2006-Jan-10 Tue	3.52	3.52	3.52	3.52			###	###	###
2006-Jan-09 Mon	0	0	0	0	0				0.0
2006-Jan-06 Fri	0	0	0	0	0				0.0
2006-Jan-05 Thu	3.55	3.55	3.55	3.55			72.6	72.6	###
2006-Jan-04 Wed	0	0	0	0	0				0.0
2006-Jan-03 Tue	3.5	###	3.5	3.55			###	###	###
2005-Dec-30 Fri	0	0	0	0	0				0.0
2005-Dec-29 Thu	3.42	3.42	3.42	3.42			###	###	0.2
2005-Dec-28 Wed	0	0	0	0	0				0.0
2005-Dec-27 Tue	0	0	0	0	0				0.0
2005-Dec-23 Fri	0	0	0	0	0				0.0
2005-Dec-22 Thu	3.4	3.4	3.4	3.4			66.3	66.3	0.2
2005-Dec-21 Wed	3.4	3.4	3.4	3.4	2,658	###	68.0	68.0	0.2
2005-Dec-20 Tue	0	0	0	0	0				0.0
2005-Dec-19 Mon	3.4	3.4	3.4	3.4			###	###	0.2
2005-Dec-16 Fri	0	0	0	0	0				0.0
2005-Dec-15 Thu	3.4	3.4	###	3.4			74.1	74.1	0.2
2005-Dec-14 Wed	3.4	3.4	3.4	3.4	1,495,285	###	67.8	67.8	0.2
2005-Dec-13 Tue	0	0	0	0	0				0.0
2005-Dec-12 Mon	3.4	3.41	###	3.4			70.6	70.6	0.2
2005-Dec-09 Fri	3.4	3.42	3.4	3.4	104,228	###	###	###	0.2
2005-Dec-08 Thu	3.5	3.5	3.5	3.5			###	###	0.3
2005-Dec-07 Wed	3.45	3.45	3.4	3.4			18.4	18.4	0.2
2005-Dec-06 Tue	3.5	3.5	3.42	3.42			16.0	16.0	0.2
2005-Dec-05 Mon	3.55	3.55	3.55	3.55	33,376	118,484	###	###	###
2005-Dec-02 Fri	3.55	3.55	3.55	3.55	20,753	73,673	71.5	71.5	###
2005-Dec-01 Thu	3.55	3.55	3.55	3.55			76.4	76.4	###
2005-Nov-30 Wed	3.57	###	3.57	###			76.1	76.1	0.0
2005-Nov-29 Tue	3.5	3.55	3.5	3.55	16,947	###	###	###	###
2005-Nov-28 Mon	0	0	0	0	0				0.0
2005-Nov-25 Fri	0	0	0	0	0				0.0
2005-Nov-24 Thu	3.55	###	3.55	###			###	###	0.0
2005-Nov-23 Wed	###	###	3.59	3.59			###	###	###
2005-Nov-22 Tue	###	###	3.55	3.55	81,072	###	23.7	23.7	###
2005-Nov-21 Mon	3.55	###	3.55	3.55			###	###	###
2005-Nov-18 Fri	3.49	###	3.49	###	176,184	307,441	###	###	0.0
2005-Nov-17 Thu	0	0	0	0	0				0.0
2005-Nov-16 Wed	3.45	3.45	3.45	3.45			68.4	68.4	###
2005-Nov-15 Tue	3.4	3.4	###	3.4			###	###	0.2
2005-Nov-14 Mon	###	###	###	###			69.0	69.0	0.0
2005-Nov-11 Fri	###	###	###	###	7,286	0	###	###	0.0
2005-Nov-10 Thu	3.4	3.4	###	###			25.8	25.8	0.0
2005-Nov-09 Wed	3.4	3.4	###	###			###	###	0.0
2005-Nov-08 Tue	3.4	3.4	###	3.4			68.7	68.7	0.2
2005-Nov-07 Mon	###	3.4	###	3.4	6,250	10,625	###	###	0.2
2005-Nov-04 Fri	0	0	0	0	0				0.0
2005-Nov-03 Thu	###	###	###	###	127	0	###	###	0.0
2005-Nov-02 Wed	3.4	3.41	###	###	5,976	10,189	34.3	34.3	0.0
2005-Nov-01 Tue	0	0	0	0	0				0.0
2005-Oct-31 Mon	###	3.42	###	###			63.8	63.8	0.0
2005-Oct-28 Fri	###	###	###	###			###	###	0.0
2005-Oct-27 Thu	###	###	###	###	16,883	0	###	###	0.0
2005-Oct-26 Wed	###	###	###	###			78.5	78.5	0.0
2005-Oct-25 Tue	###	###	###	###			69.2	69.2	0.0
2005-Oct-24 Mon	###	###	3.29	###			###	###	0.0
2005-Oct-21 Fri	###	###	###	###	7,579	0	70.3	70.3	0.0
2005-Oct-20 Thu	###	###	###	###			###	###	0.0
2005-Oct-19 Wed	###	###	###	###			###	###	0.0
2005-Oct-18 Tue	###	###	###	###			###	###	0.0
2005-Oct-17 Mon	###	###	###	###			70.1	70.1	0.0
2005-Oct-14 Fri	###	###	###	###			###	###	0.0
2005-Oct-13 Thu	3.25	###	3.25	###			###	###	0.0
2005-Oct-12 Wed	0	0	0	0	0				0.0
2005-Oct-11 Tue	3.21	3.21	3.2	3.2			35.1	35.1	0.2
2005-Oct-10 Mon	3.21	3.21	3.21	3.21			###	###	###
2005-Oct-07 Fri	3.21	3.21	3.21	3.21			59.3	59.3	###
2005-Oct-06 Thu	0	0	0	0	0				0.0
2005-Oct-05 Wed	###	###	###	###	4,656	0	97.4	97.4	0.0
2005-Oct-04 Tue	###	###	###	###			71.7	71.7	0.0
2005-Oct-03 Mon	###	###	###	###			###	###	0.0
2005-Sep-30 Fri	###	###	###	###			###	###	0.0
2005-Sep-29 Thu	###	3.25	###	3.25			89.1	89.1	0.2
2005-Sep-28 Wed	###	###	###	###			###	###	0.0
2005-Sep-27 Tue	###	###	###	###			70.7	70.7	0.0
2005-Sep-26 Mon	###	###	###	###			65.4	65.4	0.0
2005-Sep-23 Fri	0	0	0	0	0				0.0
2005-Sep-22 Thu	###	###	###	###	847	0	65.0	65.0	0.0
2005-Sep-21 Wed	3.28	###	3.28	3.28	175,975	###	###	###	0.2
2005-Sep-20 Tue	###	###	3.22	3.22	10,673	17,183	9.4	9.4	0.2
2005-Sep-19 Mon	3.4	3.4	###	###	5,759	###	16.6	16.6	0.0
2005-Sep-16 Fri	3.4	3.4	3.4	3.4			###	###	0.2
2005-Sep-15 Thu	3.45	3.45	3.45	3.45	0				###
2005-Sep-14 Wed	3.44	3.45	3.44	3.45			68.4	68.4	###
2005-Sep-13 Tue	###	3.42	###	3.42	29,572	###	81.3	81.3	0.2
2005-Sep-12 Mon	###	###	###	###	3,456	0	80.9	80.9	0.0
2005-Sep-09 Fri	###	###	###	###	0				0.0
2005-Sep-08 Thu	###	###	###	###	2,628	0	84.2	84.2	0.0
2005-Sep-07 Wed	###	###	###	###			###	###	0.0
2005-Sep-06 Tue	###	###	###	###			###	###	0.0
2005-Sep-05 Mon	###	###	###	###			###	###	0.0
2005-Sep-02 Fri	3.25	###	3.25	3.29			###	###	###
2005-Sep-01 Thu	3.29	3.29	3.25	3.25			20.1	20.1	0.2
2005-Aug-31 Wed	3.22	3.29	3.22	3.29	1,880	###	###	###	###
2005-Aug-30 Tue	3.22	3.23	3.22	3.23			69.7	69.7	###
2005-Aug-29 Mon	3.22	3.22	3.22	3.22			78.8	78.8	0.2
2005-Aug-26 Fri	###	###	###	###	0				0.0
2005-Aug-25 Thu	###	###	###	###	0				0.0
2005-Aug-24 Wed	###	3.26	###	###	7,385	###	###	###	0.0
2005-Aug-23 Tue	3.28	3.28	3.28	3.28			72.4	72.4	0.2
2005-Aug-22 Mon	3.28	3.28	3.28	3.28	943	###	###	###	0.2
2005-Aug-19 Fri	###	3.2	###	3.2	2,685	###	73.7	73.7	0.2
2005-Aug-18 Thu	###	###	###	###			###	###	0.0
2005-Aug-17 Wed	###	###	###	###			###	###	0.0
2005-Aug-16 Tue	###	###	###	###	0				0.0
2005-Aug-15 Mon	###	###	###	###			72.3	72.3	0.0
2005-Aug-12 Fri	###	###	###	###			68.6	68.6	0.0
2005-Aug-11 Thu	###	###	###	###	4,834,341	0	62.9	62.9	0.0
2005-Aug-10 Wed	###	###	###	###	75,578	0	###	###	0.0
2005-Aug-09 Tue	###	###	###	###			31.1	31.1	0.0
2005-Aug-08 Mon	###	3.26	###	3.26	19,241	###	###	###	0.2
2005-Aug-05 Fri	###	###	###	###			###	###	0.0
2005-Aug-04 Thu	###	###	###	###	1,373	0	33.8	33.8	0.0
2005-Aug-03 Wed	###	###	###	###			###	###	0.0
2005-Aug-02 Tue	###	###	###	###	70,575	0	7.4	7.4	0.0
2005-Aug-01 Mon	###	###	###	###			###	###	0.0
2005-Jul-29 Fri	###	###	###	###			###	###	0.0
2005-Jul-28 Thu	###	###	###	###			79.3	79.3	0.0
2005-Jul-27 Wed	###	###	###	###			###	###	0.0
2005-Jul-26 Tue	###	###	###	###	2,845	0	68.1	68.1	0.0
2005-Jul-25 Mon	###	###	###	###			###	###	0.0
2005-Jul-22 Fri	###	###	3	###			62.9	62.9	0.0
2005-Jul-21 Thu	###	###	###	###			###	###	0.0
2005-Jul-20 Wed	###	###	###	###			79.6	79.6	0.0
2005-Jul-19 Tue	###	###	###	###	7,020	0	###	###	0.0
2005-Jul-18 Mon	###	###	###	###	1,757	0	###	###	0.0
2005-Jul-15 Fri	3	###	3	###			91.8	91.8	0.0
2005-Jul-14 Thu	###	###	###	###			67.1	67.1	0.0
2005-Jul-13 Wed	###	3	###	3	68,143	###	###	###	0.2
2005-Jul-12 Tue	###	###	###	###	745	0	71.8	71.8	0.0
2005-Jul-11 Mon	3	###	3	3	19,428	29,142	###	###	0.2
2005-Jul-08 Fri	###	###	###	###			25.8	25.8	0.0
2005-Jul-07 Thu	###	###	###	###	7,478	0	###	###	0.0
2005-Jul-06 Wed	###	###	###	###			83.2	83.2	0.0
2005-Jul-05 Tue	###	###	###	###			68.3	68.3	0.0
2005-Jul-04 Mon	###	###	###	###	0				0.0
2005-Jul-01 Fri	###	###	###	###			###	###	0.0
2005-Jun-30 Thu	###	###	###	###			###	###	0.0
2005-Jun-29 Wed	3	3	3	3	1,156	###	73.1	73.1	0.2
2005-Jun-28 Tue	###	3	###	3	33,320	49,980	###	###	0.2
2005-Jun-27 Mon	###	3	###	###	25,289	###	###	###	0.0
2005-Jun-24 Fri	3	3	###	###	3,125	4,687	20.5	20.5	0.0
2005-Jun-23 Thu	###	###	3	3	5,647	8,470	###	###	0.2
2005-Jun-22 Wed	###	###	###	###			###	###	0.0
2005-Jun-21 Tue	###	###	###	###	50,075	0	###	###	0.0
2005-Jun-20 Mon	###	###	###	###	158,540	0	35.0	35.0	0.0
2005-Jun-17 Fri	###	###	###	###	0				0.0
2005-Jun-16 Thu	3.2	3.2	###	###			###	###	0.0
2005-Jun-15 Wed	###	###	###	###	0				0.0
2005-Jun-14 Tue	3.2	3.2	###	###			16.5	16.5	0.0
2005-Jun-10 Fri	###	###	###	###	8	0	###	###	0.0
2005-Jun-09 Thu	###	###	###	###	7	0	72.7	72.7	0.0
2005-Jun-08 Wed	###	###	###	###	0				0.0
2005-Jun-07 Tue	###	###	###	###	8,150	0	83.0	83.0	0.0
2005-Jun-06 Mon	###	###	3	3	9,342	###	###	###	0.2
2005-Jun-03 Fri	###	###	3	3	2,350	3,525	9.6	9.6	0.2
2005-Jun-02 Thu	###	###	###	###	12,650	0	###	###	0.0
2005-Jun-01 Wed	###	###	###	###	367,054	0	25.9	25.9	0.0
2005-May-31 Tue	###	###	###	###			###	###	0.0
2005-May-30 Mon	###	###	###	###			###	###	0.0
2005-May-27 Fri	3	3	###	###			8.2	8.2	0.0
2005-May-26 Thu	###	###	###	###	8,643	0	###	###	0.0
2005-May-25 Wed	2.85	###	2.85	###	265,954	378,984	###	###	0.0
2005-May-24 Tue	###	###	###	###	1,476	0	65.5	65.5	0.0
2005-May-23 Mon	###	###	###	###			67.3	67.3	0.0
2005-May-20 Fri	###	###	###	###			###	###	0.0
2005-May-19 Thu	2.83	###	2.83	###			85.9	85.9	0.0
2005-May-18 Wed	2.84	2.84	2.84	2.84	0				0.2
2005-May-17 Tue	2.76	2.84	2.76	2.84	720	###	###	###	0.2
2005-May-16 Mon	###	###	2.85	2.85			22.7	22.7	###
2005-May-13 Fri	###	###	###	###	0				0.0
2005-May-12 Thu	###	###	###	###			###	###	0.0
2005-May-11 Wed	2.85	###	2.81	2.81			18.8	18.8	###
2005-May-10 Tue	###	###	###	###	0				0.0
2005-May-09 Mon	2.86	###	2.86	###	7,921	11,327	###	###	0.0
2005-May-06 Fri	2.81	2.85	2.81	2.85	2,325	6,579	###	###	###
2005-May-05 Thu	2.81	2.81	2.78	2.78	24,587	68,720	###	###	0.2
2005-May-04 Wed	2.85	2.85	2.78	2.78			23.6	23.6	0.2
2005-May-03 Tue	2.87	2.87	2.85	2.85	10,642	###	###	###	###
2005-May-02 Mon	###	###	###	###	595,278	0	###	###	0.0
2005-Apr-29 Fri	3	3	###	###			33.9	33.9	0.0
2005-Apr-28 Thu	###	###	###	###			95.1	95.1	0.0
2005-Apr-27 Wed	3	3	3	3	0				0.2
2005-Apr-26 Tue	3	3	3	3	9,781	29,343	###	###	0.2
2005-Apr-22 Fri	###	###	###	###			###	###	0.0
2005-Apr-21 Thu	###	###	###	###			###	###	0.0
2005-Apr-20 Wed	3	###	###	###			76.4	76.4	0.0
2005-Apr-19 Tue	###	3	###	3			56.5	56.5	0.2
2005-Apr-18 Mon	###	###	###	###	262,359	0	###	###	0.0
2005-Apr-15 Fri	###	###	###	###	107,751	0	83.1	83.1	0.0
2005-Apr-14 Thu	###	###	###	###	2,729	0	80.1	80.1	0.0
2005-Apr-13 Wed	###	###	###	###	126,680	0	###	###	0.0
2005-Apr-12 Tue	###	###	###	###			72.3	72.3	0.0
2005-Apr-11 Mon	###	###	###	###	7,454	0	37.7	37.7	0.0
2005-Apr-08 Fri	###	###	###	###			72.5	72.5	0.0
2005-Apr-07 Thu	###	###	###	###			###	###	0.0
2005-Apr-06 Wed	###	###	###	###	29,489	0	###	###	0.0
2005-Apr-05 Tue	###	###	###	###	5,270	0	72.1	72.1	0.0
2005-Apr-04 Mon	3	###	3	###	7,476	###	87.4	87.4	0.0
2005-Apr-01 Fri	###	###	3	3			23.0	23.0	0.2
2005-Mar-31 Thu	3	###	3	###			77.6	77.6	0.0
2005-Mar-30 Wed	3	###	3	###			###	###	0.0
2005-Mar-29 Tue	3	###	###	###	13,745	0	85.7	85.7	0.0
2005-Mar-24 Thu	###	###	###	###	5,043	0	77.7	77.7	0.0
2005-Mar-23 Wed	###	###	###	###	20,047	0	###	###	0.0
2005-Mar-22 Tue	###	###	###	###			###	###	0.0
2005-Mar-21 Mon	2.85	###	2.85	###	9,075	###	###	###	0.0
2005-Mar-18 Fri	###	###	2.85	###			64.3	64.3	0.0
2005-Mar-17 Thu	###	###	###	3			###	###	0.2
2005-Mar-16 Wed	###	###	###	###	22,550	0	29.6	29.6	0.0
2005-Mar-15 Tue	###	###	###	###	30,674	0	73.9	73.9	0.0
2005-Mar-14 Mon	###	###	###	###	8,128	0	###	###	0.0
2005-Mar-11 Fri	###	###	###	###			66.9	66.9	0.0
2005-Mar-10 Thu	###	###	###	###	0				0.0
2005-Mar-09 Wed	###	###	###	###	10,120	0	###	###	0.0
2005-Mar-08 Tue	###	###	###	###	307,357	0	68.8	68.8	0.0
2005-Mar-07 Mon	###	###	###	###			70.4	70.4	0.0
2005-Mar-04 Fri	###	###	###	###	24,284	0	25.0	25.0	0.0
2005-Mar-03 Thu	###	###	###	###			20.3	20.3	0.0
2005-Mar-02 Wed	###	###	###	###			78.7	78.7	0.0
2005-Mar-01 Tue	###	###	###	###	68,283	0	###	###	0.0
2005-Feb-28 Mon	###	###	###	###			68.4	68.4	0.0
2005-Feb-25 Fri	3.2	3.24	###	###			###	###	0.0
2005-Feb-24 Thu	###	3.25	###	3.25	175,648	285,428	91.1	91.1	0.2
2005-Feb-23 Wed	###	###	###	###			77.6	77.6	0.0
2005-Feb-22 Tue	###	###	###	###			75.8	75.8	0.0
2005-Feb-21 Mon	###	###	###	###			###	###	0.0
2005-Feb-18 Fri	###	###	###	###			###	###	0.0
2005-Feb-17 Thu	###	###	###	###	27,086	0	17.9	17.9	0.0
2005-Feb-16 Wed	###	###	###	###			73.6	73.6	0.0
2005-Feb-15 Tue	###	###	###	###	4,954	0	73.7	73.7	0.0
2005-Feb-14 Mon	###	###	###	###	8,271	0	###	###	0.0
2005-Feb-11 Fri	###	###	###	###	26,976	0	18.8	18.8	0.0
2005-Feb-10 Thu	###	3.2	###	3.2	4,250	###	###	###	0.2
2005-Feb-09 Wed	3.2	3.2	###	###	8,450	13,520	###	###	0.0
2005-Feb-08 Tue	3.2	3.2	###	3.2			72.2	72.2	0.2
2005-Feb-07 Mon	###	###	###	###			###	###	0.0
2005-Feb-04 Fri	3.25	3.25	###	3.2			21.2	21.2	0.2
2005-Feb-03 Thu	3.22	3.22	3.2	3.2			###	###	0.2
2005-Feb-02 Wed	3.2	3.2	###	###	9,353	###	34.4	34.4	0.0
2005-Feb-01 Tue	3.25	3.25	3.2	3.2	5,653	###	###	###	0.2
2005-Jan-31 Mon	###	###	###	###			25.0	25.0	0.0
2005-Jan-28 Fri	###	###	###	###			71.5	71.5	0.0
2005-Jan-27 Thu	###	###	###	###			68.6	68.6	0.0
2005-Jan-25 Tue	###	###	###	###	6,870	0	72.2	72.2	0.0
2005-Jan-24 Mon	###	###	###	###			###	###	0.0
2005-Jan-21 Fri	###	###	###	###			67.7	67.7	0.0
2005-Jan-20 Thu	###	###	###	###	5,350	0	72.4	72.4	0.0
2005-Jan-19 Wed	###	###	###	###			75.6	75.6	0.0
2005-Jan-18 Tue	###	###	###	###			###	###	0.0
2005-Jan-17 Mon	###	###	###	###			###	###	0.0
2005-Jan-14 Fri	3.28	###	3.27	###			###	###	0.0
2005-Jan-13 Thu	3.2	3.28	3.2	3.28	24,129	78,177	###	###	0.2
2005-Jan-12 Wed	3.2	3.25	3.2	3.23			###	###	###
2005-Jan-11 Tue	###	3.2	###	3.2			71.8	71.8	0.2
2005-Jan-10 Mon	###	###	###	###	7,341	0	###	###	0.0
2005-Jan-07 Fri	###	###	###	###	34,273	0	###	###	0.0
2005-Jan-06 Thu	###	###	###	###	140,558	0	###	###	0.0
2005-Jan-05 Wed	###	###	###	###			###	###	0.0
2005-Jan-04 Tue	###	###	###	###	0				0.0
2004-Dec-31 Fri	###	###	###	###			###	###	0.0
2004-Dec-30 Thu	###	###	###	###	0				0.0
2004-Dec-29 Wed	###	###	###	###	0				0.0
2004-Dec-24 Fri	###	###	###	###	0				0.0
2004-Dec-23 Thu	###	###	###	###			70.0	70.0	0.0
2004-Dec-22 Wed	###	###	###	###	0				0.0
2004-Dec-21 Tue	###	###	###	###	348,426	0	###	###	0.0
2004-Dec-20 Mon	###	###	###	###	2,240	0	###	###	0.0
2004-Dec-17 Fri	###	###	###	###			###	###	0.0
2004-Dec-16 Thu	###	###	###	###	171,489	0	###	###	0.0
2004-Dec-15 Wed	###	###	###	###	80,251	0	72.4	72.4	0.0
2004-Dec-14 Tue	###	###	###	###			###	###	0.0
2004-Dec-13 Mon	###	###	###	###			###	###	0.0
2004-Dec-10 Fri	###	###	###	###			71.4	71.4	0.0
2004-Dec-09 Thu	###	###	###	###			32.2	32.2	0.0
2004-Dec-08 Wed	###	###	###	###			85.0	85.0	0.0
2004-Dec-07 Tue	###	###	###	###			###	###	0.0
2004-Dec-06 Mon	###	###	###	###			###	###	0.0
2004-Dec-03 Fri	###	###	###	###			82.9	82.9	0.0
2004-Dec-02 Thu	###	###	###	###	31,484	0	15.4	15.4	0.0
2004-Dec-01 Wed	###	###	###	###	11,127	0	35.3	35.3	0.0
2004-Nov-30 Tue	###	3.2	###	###			81.0	81.0	0.0
2004-Nov-29 Mon	###	###	###	###			70.2	70.2	0.0
2004-Nov-26 Fri	###	###	###	###	325	0	###	###	0.0
2004-Nov-25 Thu	###	###	###	###			20.0	20.0	0.0
2004-Nov-24 Wed	###	###	###	###	127,155	0	29.9	29.9	0.0
2004-Nov-23 Tue	###	###	###	###	54,429	0	###	###	0.0
2004-Nov-22 Mon	###	###	###	###			###	###	0.0
2004-Nov-19 Fri	###	###	###	###	32,025	0	###	###	0.0
2004-Nov-18 Thu	###	###	###	###			###	###	0.0
2004-Nov-17 Wed	###	###	###	###	6,551	0	###	###	0.0
2004-Nov-16 Tue	3.2	3.25	###	###	11,287	18,341	33.0	33.0	0.0
2004-Nov-15 Mon	###	###	###	###			###	###	0.0
2004-Nov-12 Fri	###	###	###	###	9,927	0	65.9	65.9	0.0
2004-Nov-11 Thu	###	###	###	###			###	###	0.0
2004-Nov-10 Wed	###	###	###	###			75.8	75.8	0.0
2004-Nov-09 Tue	###	###	###	###	35,749	0	75.0	75.0	0.0
2004-Nov-08 Mon	###	###	###	###	19,527	0	75.0	75.0	0.0
2004-Nov-05 Fri	###	###	###	###	357,270	0	17.0	17.0	0.0
2004-Nov-04 Thu	###	###	###	###	144,551	0	76.6	76.6	0.0
2004-Nov-03 Wed	###	###	###	###			66.4	66.4	0.0
2004-Nov-02 Tue	###	###	###	###			###	###	0.0
2004-Nov-01 Mon	###	###	###	###			78.5	78.5	0.0