(PTD) PEPTECH LIMITED Daily Prices - Stock Trading OzSuper

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 24-Apr-16 07:25:08 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

(PTD) PEPTECH LIMITED Daily Prices...

TOC Company Info for PTD Limits

Company Details for (PTD) PEPTECH LIMITED

Listing Code	PTD
Listing Name	PEPTECH LIMITED
GICS Sector	Pharmaceuticals
ISIN Name	PEPTECH LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000PTD5

Maximum Price date available .. Monday 15th April 2024
Latest price with VOLUME for PTD .. Friday 9th November 2007

PTD 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	###	###	0.0
MAX	5.45	21,652,652	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for PTD Bottom

1 2 3 4 5 Next >>

End of day Prices (full format),

600 Days for (PTD) PEPTECH LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2007-Nov-12 Mon	0	0	0	0	0				0.0
2007-Nov-09 Fri	1.22	1.22	###	1.185	827,523	504,789	12.8	12.8	0.1
2007-Nov-08 Thu	###	###	###	1.22			97.7	97.7	0.1
2007-Nov-07 Wed	###	###	###	###	213,088	0	75.5	75.5	0.0
2007-Nov-06 Tue	###	1.125	###	###	261,872	###	21.0	21.0	0.0
2007-Nov-05 Mon	###	###	###	###	151,183	0	80.6	80.6	0.0
2007-Nov-02 Fri	###	1.175	###	###			###	###	0.0
2007-Nov-01 Thu	1.2	1.2	1.155	###	197,429	232,472	###	###	0.0
2007-Oct-31 Wed	###	1.2	###	1.2			###	###	0.1
2007-Oct-30 Tue	###	1.2	###	###	441,952	265,171	###	###	0.0
2007-Oct-29 Mon	###	1.22	###	###	550,629	335,883	###	###	0.0
2007-Oct-26 Fri	1.125	1.145	1.125	###	213,429	242,241	###	###	0.0
2007-Oct-25 Thu	###	###	###	1.125			###	###	###
2007-Oct-24 Wed	###	1.145	###	###			###	###	0.0
2007-Oct-23 Tue	1.125	###	###	###			74.0	74.0	0.0
2007-Oct-22 Mon	###	1.155	###	###	245,988	142,058	###	###	0.0
2007-Oct-19 Fri	1.145	###	###	###	159,428	0	###	###	0.0
2007-Oct-18 Thu	1.175	###	###	1.155	247,779	0	19.0	19.0	0.1
2007-Oct-17 Wed	1.185	###	###	1.175	76,272	0	###	###	###
2007-Oct-16 Tue	###	###	1.175	###	141,924	83,380	###	###	0.0
2007-Oct-15 Mon	1.22	1.24	1.175	###			18.8	18.8	0.0
2007-Oct-12 Fri	###	1.21	###	1.2			94.2	94.2	0.1
2007-Oct-11 Thu	###	###	###	###	1,574,684	0	###	###	0.0
2007-Oct-10 Wed	###	###	1.125	###			16.8	16.8	0.0
2007-Oct-09 Tue	###	###	1.155	###			###	###	0.0
2007-Oct-08 Mon	###	###	1.175	###	246,759	144,970	###	###	0.0
2007-Oct-05 Fri	1.2	1.2	###	###			23.9	23.9	0.0
2007-Oct-04 Thu	###	###	###	###			###	###	0.0
2007-Oct-03 Wed	1.245	1.245	###	###			###	###	0.0
2007-Oct-02 Tue	1.255	###	1.23	1.245			###	###	0.1
2007-Oct-01 Mon	1.22	1.23	1.21	1.22			###	###	0.1
2007-Sep-28 Fri	1.2	###	1.185	###	306,387	###	###	###	0.0
2007-Sep-27 Thu	###	1.22	###	###	138,520	###	61.8	61.8	0.0
2007-Sep-26 Wed	###	###	1.185	1.185			6.5	6.5	0.1
2007-Sep-25 Tue	1.22	1.23	1.2	1.23	149,785	181,988	71.9	71.9	0.1
2007-Sep-24 Mon	1.22	###	1.21	###			###	###	0.0
2007-Sep-21 Fri	1.25	1.26	1.22	1.22	202,822	###	###	###	0.1
2007-Sep-20 Thu	###	1.27	1.22	1.26			83.6	83.6	###
2007-Sep-19 Wed	1.225	1.245	1.2	1.23			###	###	0.1
2007-Sep-18 Tue	1.23	1.23	1.2	1.21	389,578	###	###	###	###
2007-Sep-17 Mon	1.26	1.28	1.225	1.225	88,024	110,250	###	###	0.1
2007-Sep-14 Fri	1.25	1.28	1.24	1.28			82.7	82.7	###
2007-Sep-13 Thu	1.27	1.27	1.23	1.24			###	###	0.1
2007-Sep-12 Wed	1.27	1.29	1.25	1.25			###	###	###
2007-Sep-11 Tue	###	###	1.24	1.245	223,449	###	6.3	6.3	0.1
2007-Sep-10 Mon	1.27	###	###	###	220,185	0	###	###	0.0
2007-Sep-07 Fri	###	###	1.27	1.27			11.0	11.0	###
2007-Sep-06 Thu	###	###	1.29	###	240,971	155,426	22.7	22.7	0.0
2007-Sep-05 Wed	###	###	###	###	125,486	0	77.4	77.4	0.0
2007-Sep-04 Tue	###	1.345	###	###			23.3	23.3	0.0
2007-Sep-03 Mon	###	###	###	###			###	###	0.0
2007-Aug-31 Fri	1.275	###	1.26	###	350,252	220,658	###	###	0.0
2007-Aug-30 Thu	1.24	1.275	1.24	1.275	895,675	###	###	###	###
2007-Aug-29 Wed	1.24	1.24	1.21	1.22			###	###	0.1
2007-Aug-28 Tue	1.27	1.28	1.25	###	303,454	###	32.7	32.7	0.0
2007-Aug-27 Mon	1.25	1.27	1.25	###			72.1	72.1	0.0
2007-Aug-24 Fri	1.25	1.25	1.23	1.25			70.0	70.0	###
2007-Aug-23 Thu	1.225	1.27	1.22	1.27			84.5	84.5	###
2007-Aug-22 Wed	###	###	1.185	###	211,250	###	62.5	62.5	0.0
2007-Aug-21 Tue	1.2	1.2	###	###			30.0	30.0	0.0
2007-Aug-20 Mon	1.2	1.22	###	1.2			###	###	0.1
2007-Aug-17 Fri	1.2	###	1.155	1.155			18.6	18.6	0.1
2007-Aug-16 Thu	1.28	1.28	###	1.2			22.8	22.8	0.1
2007-Aug-15 Wed	###	###	###	###	854,153	0	63.2	63.2	0.0
2007-Aug-14 Tue	###	###	1.325	1.325	330,123	###	###	###	0.1
2007-Aug-13 Mon	###	###	###	###	85,077	0	76.0	76.0	0.0
2007-Aug-10 Fri	###	###	###	###			###	###	0.0
2007-Aug-09 Thu	1.41	1.43	###	###	619,146	442,689	16.6	16.6	0.0
2007-Aug-08 Wed	###	1.375	###	1.375	186,872	128,474	###	###	0.1
2007-Aug-07 Tue	###	###	###	###	1,115,552	0	###	###	0.0
2007-Aug-06 Mon	###	###	###	###			###	###	0.0
2007-Aug-03 Fri	1.41	1.41	###	1.385			###	###	0.1
2007-Aug-02 Thu	1.44	1.44	###	1.4	171,157	###	27.1	27.1	###
2007-Aug-01 Wed	1.425	###	1.4	1.4	252,549	176,784	57.3	57.3	###
2007-Jul-31 Tue	1.44	1.47	1.425	1.425	194,645	281,748	26.0	26.0	###
2007-Jul-30 Mon	###	###	###	1.45			23.5	23.5	###
2007-Jul-27 Fri	1.48	1.485	1.46	1.48	329,389	485,025	###	###	0.1
2007-Jul-26 Thu	1.53	1.53	###	1.52	270,927	207,259	###	###	0.1
2007-Jul-25 Wed	1.5	1.525	1.49	1.525			###	###	0.1
2007-Jul-24 Tue	###	1.54	1.485	###			81.5	81.5	0.0
2007-Jul-23 Mon	1.52	1.52	1.48	1.5			###	###	0.1
2007-Jul-20 Fri	1.51	1.52	###	1.51			###	###	0.1
2007-Jul-19 Thu	1.52	1.52	1.5	###	708,245	1,069,449	###	###	0.0
2007-Jul-18 Wed	1.5	1.52	1.47	1.52	717,148	###	###	###	0.1
2007-Jul-17 Tue	1.52	1.52	1.48	1.48			###	###	0.1
2007-Jul-16 Mon	1.47	1.52	###	1.52	872,540	###	###	###	0.1
2007-Jul-13 Fri	1.45	1.46	1.43	1.46			###	###	0.1
2007-Jul-12 Thu	1.44	1.45	1.425	1.45	262,588	377,470	68.9	68.9	###
2007-Jul-11 Wed	1.42	1.45	###	1.44			###	###	0.1
2007-Jul-10 Tue	1.42	1.45	1.41	1.45	510,025	###	###	###	###
2007-Jul-09 Mon	1.4	1.42	1.385	###			78.7	78.7	0.0
2007-Jul-06 Fri	1.43	1.43	###	1.4			###	###	###
2007-Jul-05 Thu	1.43	1.43	###	1.42	296,678	212,124	30.2	30.2	###
2007-Jul-04 Wed	1.445	1.455	###	###			17.1	17.1	0.0
2007-Jul-03 Tue	1.475	1.49	1.445	1.45			25.3	25.3	###
2007-Jul-02 Mon	1.45	1.49	1.45	1.48	313,488	460,827	###	###	0.1
2007-Jun-29 Fri	1.4	1.445	###	1.44			81.2	81.2	0.1
2007-Jun-28 Thu	###	###	###	1.4	1,427,028	0	###	###	###
2007-Jun-27 Wed	###	1.42	###	###	713,688	###	###	###	0.0
2007-Jun-26 Tue	1.445	1.45	1.385	1.385	701,147	993,875	12.9	12.9	0.1
2007-Jun-25 Mon	1.45	###	1.445	1.45	738,551	###	70.6	70.6	###
2007-Jun-22 Fri	1.44	1.45	1.43	1.44			63.7	63.7	0.1
2007-Jun-21 Thu	###	1.47	1.43	###	712,956	1,033,786	17.2	17.2	0.0
2007-Jun-20 Wed	1.49	1.49	###	1.47			22.9	22.9	###
2007-Jun-19 Tue	1.485	1.5	###	1.48			###	###	0.1
2007-Jun-18 Mon	1.51	1.51	1.49	1.49	733,346	###	###	###	###
2007-Jun-15 Fri	1.5	1.51	1.485	1.51	549,621	823,057	###	###	0.1
2007-Jun-14 Thu	1.51	1.51	###	###			###	###	0.0
2007-Jun-13 Wed	1.51	1.51	###	###	341,073	###	###	###	0.0
2007-Jun-12 Tue	1.51	1.52	1.5	1.51			###	###	0.1
2007-Jun-08 Fri	1.52	1.52	1.5	1.52			66.0	66.0	0.1
2007-Jun-07 Thu	1.54	1.545	1.53	1.53	153,249	235,620	###	###	###
2007-Jun-06 Wed	1.54	###	1.54	1.55	232,880	###	73.2	73.2	###
2007-Jun-05 Tue	###	###	###	1.54			###	###	###
2007-Jun-04 Mon	1.55	1.57	1.55	1.555			68.4	68.4	###
2007-Jun-01 Fri	1.54	1.555	###	1.545			###	###	###
2007-May-31 Thu	1.53	###	1.525	1.525			28.6	28.6	0.1
2007-May-30 Wed	1.52	1.525	###	1.51			39.1	39.1	0.1
2007-May-29 Tue	1.485	1.54	1.485	1.5			72.9	72.9	0.1
2007-May-28 Mon	1.52	###	1.445	1.48			###	###	0.1
2007-May-25 Fri	###	1.57	1.51	###			18.5	18.5	0.0
2007-May-24 Thu	###	###	1.57	1.58			###	###	0.1
2007-May-23 Wed	###	###	1.58	1.58	418,021	###	###	###	0.1
2007-May-22 Tue	###	###	1.585	1.59			###	###	###
2007-May-21 Mon	###	###	###	###			13.5	13.5	0.0
2007-May-18 Fri	###	###	###	###			###	###	0.0
2007-May-17 Thu	###	###	###	1.685			###	###	###
2007-May-16 Wed	1.57	###	1.57	###			85.3	85.3	0.0
2007-May-15 Tue	###	###	1.55	1.58			###	###	0.1
2007-May-14 Mon	###	###	1.655	1.655	862,689	713,875	###	###	0.1
2007-May-11 Fri	1.71	1.725	###	1.7	725,978	626,156	30.9	30.9	###
2007-May-10 Thu	1.7	1.73	1.7	1.71			###	###	0.1
2007-May-09 Wed	1.74	1.75	###	###			###	###	0.0
2007-May-08 Tue	1.775	1.78	1.74	1.76			###	###	0.1
2007-May-07 Mon	1.87	1.88	1.81	1.81			12.1	12.1	###
2007-May-04 Fri	###	1.925	###	###			###	###	0.0
2007-May-03 Thu	###	###	1.89	###			###	###	0.0
2007-May-02 Wed	###	###	1.87	1.88	455,440	###	###	###	0.1
2007-May-01 Tue	1.87	1.875	1.85	1.86			40.2	40.2	0.1
2007-Apr-30 Mon	1.83	1.89	1.83	1.875	723,559	###	84.8	84.8	###
2007-Apr-27 Fri	1.925	1.925	1.75	1.83	1,095,045	2,012,145	7.4	7.4	###
2007-Apr-26 Thu	###	###	###	###			30.2	30.2	0.0
2007-Apr-24 Tue	###	###	###	###			69.8	69.8	0.0
2007-Apr-23 Mon	###	###	1.925	###	461,645	###	###	###	0.0
2007-Apr-20 Fri	1.925	###	###	###	314,420	0	77.7	77.7	0.0
2007-Apr-19 Thu	###	###	###	###	419,040	0	###	###	0.0
2007-Apr-18 Wed	1.925	###	###	1.925	505,283	0	64.9	64.9	0.1
2007-Apr-17 Tue	###	###	###	###	634,546	0	###	###	0.0
2007-Apr-16 Mon	###	###	1.89	1.925			77.9	77.9	0.1
2007-Apr-13 Fri	1.88	###	1.88	1.885			###	###	0.1
2007-Apr-12 Thu	1.89	###	1.875	1.88	329,644	309,041	###	###	0.1
2007-Apr-11 Wed	1.88	1.89	1.87	1.89			###	###	###
2007-Apr-10 Tue	###	###	1.88	1.88			23.2	23.2	0.1
2007-Apr-05 Thu	###	###	1.88	###			68.2	68.2	0.0
2007-Apr-04 Wed	1.875	1.89	1.87	1.875	278,920	###	62.8	62.8	###
2007-Apr-03 Tue	1.875	1.885	1.87	1.87			###	###	###
2007-Apr-02 Mon	1.88	1.89	1.87	1.87			38.3	38.3	###
2007-Mar-30 Fri	1.88	1.88	1.875	1.875			27.9	27.9	###
2007-Mar-29 Thu	1.885	###	1.87	1.875	273,378	###	26.0	26.0	###
2007-Mar-28 Wed	###	###	1.89	1.89	252,779	238,876	###	###	###
2007-Mar-27 Tue	###	###	###	###	596,973	0	###	###	0.0
2007-Mar-26 Mon	1.86	1.875	1.85	1.87			71.5	71.5	###
2007-Mar-23 Fri	1.89	1.89	1.855	1.87			23.6	23.6	###
2007-Mar-22 Thu	###	###	1.88	1.885	246,775	###	30.2	30.2	0.1
2007-Mar-21 Wed	###	###	1.87	###	650,951	###	###	###	0.0
2007-Mar-20 Tue	###	###	1.88	1.89	2,005,627	1,885,289	25.2	25.2	###
2007-Mar-19 Mon	###	###	###	###			16.6	16.6	0.0
2007-Mar-16 Fri	###	###	###	###			###	###	0.0
2007-Mar-15 Thu	1.955	1.955	1.84	###	6,668,258	###	###	###	0.0
2007-Mar-14 Wed	1.7	1.925	###	1.925	4,140,575	###	###	###	0.1
2007-Mar-13 Tue	1.7	1.78	###	1.78			###	###	0.1
2007-Mar-12 Mon	###	###	###	###	113,257	0	###	###	0.0
2007-Mar-09 Fri	###	###	###	###			71.1	71.1	0.0
2007-Mar-08 Thu	###	###	###	###			###	###	0.0
2007-Mar-07 Wed	###	###	###	###	760,721	0	19.4	19.4	0.0
2007-Mar-06 Tue	###	###	###	###	306,773	0	60.2	60.2	0.0
2007-Mar-05 Mon	1.645	###	###	###	1,730,147	0	###	###	0.0
2007-Mar-02 Fri	###	1.675	###	###			###	###	0.0
2007-Mar-01 Thu	1.655	1.7	###	1.675			###	###	###
2007-Feb-28 Wed	###	###	###	###	1,864,925	0	###	###	0.0
2007-Feb-27 Tue	1.75	1.76	1.73	1.73	356,424	621,959	###	###	###
2007-Feb-26 Mon	1.73	1.76	1.73	1.755			76.1	76.1	0.1
2007-Feb-23 Fri	1.76	###	1.73	1.73			21.2	21.2	###
2007-Feb-22 Thu	1.775	1.775	1.74	1.745			20.3	20.3	0.1
2007-Feb-21 Wed	1.88	1.88	1.72	1.775			###	###	###
2007-Feb-20 Tue	1.86	###	1.86	1.885			81.0	81.0	0.1
2007-Feb-19 Mon	1.79	1.87	1.78	1.855			###	###	0.1
2007-Feb-16 Fri	1.845	1.845	1.72	1.8	774,180	1,379,975	15.5	15.5	0.1
2007-Feb-15 Thu	1.87	1.87	1.845	1.845	371,983	690,958	23.9	23.9	###
2007-Feb-14 Wed	1.88	###	1.87	1.875			34.7	34.7	###
2007-Feb-13 Tue	1.86	1.89	1.86	1.89	519,221	###	82.3	82.3	###
2007-Feb-12 Mon	1.85	###	1.82	1.875	1,349,982	1,228,483	###	###	###
2007-Feb-09 Fri	1.85	1.88	1.81	1.85			###	###	0.1
2007-Feb-08 Thu	###	1.76	###	1.76			97.8	97.8	0.1
2007-Feb-07 Wed	1.545	1.55	###	1.525	487,871	###	###	###	0.1
2007-Feb-06 Tue	1.55	1.56	1.54	1.545	374,348	###	###	###	###
2007-Feb-05 Mon	1.545	1.56	1.54	1.545			72.1	72.1	###
2007-Feb-02 Fri	1.55	1.555	1.54	1.545	341,823	528,971	34.1	34.1	###
2007-Feb-01 Thu	1.555	1.555	1.54	1.55			38.4	38.4	###
2007-Jan-31 Wed	1.58	1.58	1.55	###			###	###	0.0
2007-Jan-30 Tue	1.58	1.59	1.57	1.57	195,650	309,127	###	###	0.1
2007-Jan-29 Mon	1.58	###	1.56	1.56			30.4	30.4	###
2007-Jan-25 Thu	1.575	1.575	1.55	1.56			29.3	29.3	###
2007-Jan-24 Wed	###	###	###	1.56	555,521	0	###	###	###
2007-Jan-23 Tue	1.56	1.56	###	1.54			23.3	23.3	###
2007-Jan-22 Mon	###	###	1.545	1.55			13.6	13.6	###
2007-Jan-19 Fri	1.59	1.59	1.575	1.58			26.7	26.7	0.1
2007-Jan-18 Thu	###	###	1.58	1.585	353,055	###	###	###	###
2007-Jan-17 Wed	###	###	1.575	1.58	676,681	532,886	25.9	25.9	0.1
2007-Jan-16 Tue	###	###	###	###			61.9	61.9	0.0
2007-Jan-15 Mon	1.58	1.59	1.58	1.58	171,086	271,171	###	###	0.1
2007-Jan-12 Fri	###	###	1.575	1.575			###	###	0.1
2007-Jan-11 Thu	###	###	###	###			67.9	67.9	0.0
2007-Jan-10 Wed	###	###	1.585	1.59	440,483	349,082	27.1	27.1	###
2007-Jan-09 Tue	###	###	###	###			###	###	0.0
2007-Jan-08 Mon	###	###	1.59	###			###	###	0.0
2007-Jan-05 Fri	1.57	1.58	###	1.57	275,544	217,679	69.0	69.0	0.1
2007-Jan-04 Thu	###	###	###	1.585	89,279	0	39.0	39.0	###
2007-Jan-03 Wed	###	###	1.57	1.58			32.1	32.1	0.1
2007-Jan-02 Tue	###	###	1.58	1.58	102,580	###	20.4	20.4	0.1
2006-Dec-29 Fri	###	###	1.58	###			72.4	72.4	0.0
2006-Dec-28 Thu	###	###	1.585	###			14.8	14.8	0.0
2006-Dec-27 Wed	1.55	###	1.55	###	302,146	###	88.2	88.2	0.0
2006-Dec-22 Fri	1.54	1.58	1.54	1.545	232,056	###	65.8	65.8	###
2006-Dec-21 Thu	###	1.575	1.54	1.54			###	###	###
2006-Dec-20 Wed	1.57	1.585	1.555	1.57	825,354	###	###	###	0.1
2006-Dec-19 Tue	1.575	1.575	1.555	1.57			38.7	38.7	0.1
2006-Dec-18 Mon	###	###	1.56	1.56	614,080	478,982	###	###	###
2006-Dec-15 Fri	1.59	###	1.56	1.56			###	###	###
2006-Dec-14 Thu	###	###	1.56	1.56	1,646,881	###	###	###	###
2006-Dec-13 Wed	###	###	###	1.59	1,505,842	0	92.0	92.0	###
2006-Dec-12 Tue	###	###	1.55	1.55			7.0	7.0	###
2006-Dec-11 Mon	1.7	1.85	###	###	11,311,547	10,463,180	13.0	13.0	0.0
2006-Dec-08 Fri	0	0	0	0	0				0.0
2006-Dec-07 Thu	1.27	###	1.27	###	343,450	###	###	###	0.0
2006-Dec-06 Wed	1.28	###	1.28	1.28			###	###	###
2006-Dec-05 Tue	###	###	1.27	1.275			11.9	11.9	###
2006-Dec-04 Mon	###	###	###	###	383,944	0	###	###	0.0
2006-Dec-01 Fri	###	1.325	###	###			72.1	72.1	0.0
2006-Nov-30 Thu	###	###	###	###			###	###	0.0
2006-Nov-29 Wed	###	1.325	###	###	543,850	###	59.7	59.7	0.0
2006-Nov-28 Tue	###	###	###	###	657,248	0	79.0	79.0	0.0
2006-Nov-27 Mon	1.28	###	1.28	1.29	623,084	398,773	73.1	73.1	0.1
2006-Nov-24 Fri	1.285	1.285	1.275	1.28	188,686	###	31.0	31.0	###
2006-Nov-23 Thu	1.25	1.29	1.25	1.285			84.9	84.9	###
2006-Nov-22 Wed	1.255	1.26	1.23	1.23			###	###	0.1
2006-Nov-21 Tue	1.245	1.27	1.245	1.25			###	###	###
2006-Nov-20 Mon	1.245	1.245	1.225	1.225			###	###	0.1
2006-Nov-17 Fri	1.24	1.245	1.22	1.23	277,846	342,445	25.3	25.3	0.1
2006-Nov-16 Thu	1.245	1.245	1.23	1.23	190,057	###	31.2	31.2	0.1
2006-Nov-15 Wed	1.24	1.25	###	###			33.5	33.5	0.0
2006-Nov-14 Tue	1.24	1.25	1.225	1.23	341,621	422,755	26.1	26.1	0.1
2006-Nov-13 Mon	1.25	1.25	###	1.225			21.2	21.2	0.1
2006-Nov-10 Fri	1.25	1.25	###	1.25			60.9	60.9	###
2006-Nov-09 Thu	1.26	###	###	1.25			31.3	31.3	###
2006-Nov-08 Wed	1.27	1.275	1.26	###	183,222	###	###	###	0.0
2006-Nov-07 Tue	1.275	1.275	1.26	1.27			###	###	###
2006-Nov-06 Mon	###	###	1.27	1.275			###	###	###
2006-Nov-03 Fri	1.285	###	1.26	###	415,372	261,684	75.9	75.9	0.0
2006-Nov-02 Thu	1.27	1.27	1.255	1.255			###	###	###
2006-Nov-01 Wed	1.275	1.28	###	1.27			###	###	###
2006-Oct-31 Tue	1.285	1.29	1.275	1.28			34.3	34.3	###
2006-Oct-30 Mon	###	###	1.275	1.275	460,826	293,776	18.7	18.7	###
2006-Oct-27 Fri	###	###	1.29	1.29	139,579	90,028	###	###	0.1
2006-Oct-26 Thu	###	###	###	###			###	###	0.0
2006-Oct-25 Wed	###	###	1.28	###	248,787	159,223	###	###	0.0
2006-Oct-24 Tue	###	###	###	###	259,028	0	28.8	28.8	0.0
2006-Oct-23 Mon	###	###	1.325	###	121,040	80,189	32.5	32.5	0.0
2006-Oct-20 Fri	###	###	###	###			17.8	17.8	0.0
2006-Oct-19 Thu	###	###	###	###			81.1	81.1	0.0
2006-Oct-18 Wed	###	###	1.345	1.345			14.4	14.4	###
2006-Oct-17 Tue	1.385	1.385	###	###			###	###	0.0
2006-Oct-16 Mon	1.345	1.4	1.345	1.385			86.7	86.7	0.1
2006-Oct-13 Fri	###	1.345	###	1.345	118,228	###	###	###	###
2006-Oct-12 Thu	###	1.355	###	###			79.3	79.3	0.0
2006-Oct-11 Wed	###	1.345	###	###			18.5	18.5	0.0
2006-Oct-10 Tue	1.375	1.385	###	###	280,127	193,987	###	###	0.0
2006-Oct-09 Mon	###	###	###	###			###	###	0.0
2006-Oct-06 Fri	###	1.375	###	###			###	###	0.0
2006-Oct-05 Thu	1.325	###	###	###			###	###	0.0
2006-Oct-04 Wed	###	###	###	###	128,456	0	68.8	68.8	0.0
2006-Oct-03 Tue	###	###	###	###	36,370	0	69.7	69.7	0.0
2006-Oct-02 Mon	###	###	###	###			63.4	63.4	0.0
2006-Sep-29 Fri	###	###	###	###	146,873	0	###	###	0.0
2006-Sep-28 Thu	###	###	###	###	136,755	0	11.1	11.1	0.0
2006-Sep-27 Wed	1.285	###	1.285	###	466,279	299,584	###	###	0.0
2006-Sep-26 Tue	1.26	###	1.26	1.285			###	###	###
2006-Sep-25 Mon	1.26	###	1.255	###	151,845	95,282	###	###	0.0
2006-Sep-22 Fri	1.255	1.26	1.25	1.26	103,684	130,123	###	###	###
2006-Sep-21 Thu	1.26	###	1.255	1.255			###	###	###
2006-Sep-20 Wed	1.25	1.26	1.245	1.255	356,724	###	###	###	###
2006-Sep-19 Tue	1.27	1.29	1.25	1.25			19.9	19.9	###
2006-Sep-18 Mon	1.27	1.28	1.24	1.28			74.6	74.6	###
2006-Sep-15 Fri	1.25	1.27	1.225	1.27	224,385	279,920	###	###	###
2006-Sep-14 Thu	1.245	1.26	1.245	1.26	509,228	###	###	###	###
2006-Sep-13 Wed	1.23	1.25	1.23	1.23	234,053	290,225	###	###	0.1
2006-Sep-12 Tue	1.25	1.25	1.22	1.22			27.3	27.3	0.1
2006-Sep-11 Mon	1.255	1.26	1.25	1.25	129,852	###	###	###	###
2006-Sep-08 Fri	1.25	1.27	1.25	1.27	77,978	98,252	###	###	###
2006-Sep-07 Thu	1.25	###	1.25	1.25			65.2	65.2	###
2006-Sep-06 Wed	1.26	1.27	1.25	1.25	216,982	###	28.5	28.5	###
2006-Sep-05 Tue	1.27	1.275	1.255	1.255	239,643	303,148	21.5	21.5	###
2006-Sep-04 Mon	1.29	1.29	1.245	1.28	341,424	432,754	24.9	24.9	###
2006-Sep-01 Fri	1.245	1.29	1.245	1.285	568,258	###	89.3	89.3	###
2006-Aug-31 Thu	###	1.24	1.22	1.24	284,248	349,625	65.3	65.3	0.1
2006-Aug-30 Wed	1.22	###	1.21	1.23			74.6	74.6	0.1
2006-Aug-29 Tue	1.23	1.23	1.21	###	142,023	###	20.4	20.4	0.0
2006-Aug-28 Mon	1.23	1.23	###	1.225			35.0	35.0	0.1
2006-Aug-25 Fri	1.22	1.24	1.21	1.21			###	###	###
2006-Aug-24 Thu	1.23	1.24	1.22	1.22			###	###	0.1
2006-Aug-23 Wed	1.225	1.255	1.225	1.23	213,374	264,583	68.8	68.8	0.1
2006-Aug-22 Tue	###	###	1.22	1.225	229,849	###	###	###	0.1
2006-Aug-21 Mon	1.25	1.25	###	1.25	98,452	###	###	###	###
2006-Aug-18 Fri	1.23	1.26	1.23	1.26	297,251	370,077	84.7	84.7	###
2006-Aug-17 Thu	1.23	1.23	1.225	1.225	72,180	###	###	###	0.1
2006-Aug-16 Wed	1.24	1.25	1.23	1.25	61,873	76,722	82.6	82.6	###
2006-Aug-15 Tue	1.24	1.25	1.22	1.24			77.8	77.8	0.1
2006-Aug-14 Mon	1.25	1.26	1.24	1.26	90,440	113,050	74.6	74.6	###
2006-Aug-11 Fri	1.25	###	###	1.25			69.8	69.8	###
2006-Aug-10 Thu	1.23	1.26	1.23	1.26			87.7	87.7	###
2006-Aug-09 Wed	###	1.25	1.23	1.24			###	###	0.1
2006-Aug-08 Tue	1.225	1.24	1.225	1.24	103,324	127,346	74.2	74.2	0.1
2006-Aug-07 Mon	1.25	1.25	1.225	1.225			16.7	16.7	0.1
2006-Aug-04 Fri	1.245	1.245	###	1.24			###	###	0.1
2006-Aug-03 Thu	1.25	1.25	1.24	1.24			25.5	25.5	0.1
2006-Aug-02 Wed	1.245	1.25	1.24	1.245			###	###	0.1
2006-Aug-01 Tue	1.255	1.26	1.24	1.24			###	###	0.1
2006-Jul-31 Mon	1.25	1.26	1.25	1.255			###	###	###
2006-Jul-28 Fri	1.255	1.26	1.245	1.245			###	###	0.1
2006-Jul-27 Thu	1.25	1.26	1.245	1.26			###	###	###
2006-Jul-26 Wed	1.26	###	1.245	1.245	79,476	49,473	###	###	0.1
2006-Jul-25 Tue	1.26	1.275	1.25	1.275	198,443	###	###	###	###
2006-Jul-24 Mon	1.27	1.27	1.255	1.255	97,940	123,649	###	###	###
2006-Jul-21 Fri	1.255	1.275	1.25	1.27	175,582	221,672	###	###	###
2006-Jul-20 Thu	1.27	1.275	1.255	1.255			###	###	###
2006-Jul-19 Wed	1.26	1.275	1.26	1.26			75.6	75.6	###
2006-Jul-18 Tue	1.255	1.275	1.255	1.26	344,354	###	###	###	###
2006-Jul-17 Mon	1.26	###	1.25	1.25			35.2	35.2	###
2006-Jul-14 Fri	1.29	1.29	1.26	###			23.6	23.6	0.0
2006-Jul-13 Thu	###	###	1.29	1.29	666,022	429,584	27.7	27.7	0.1
2006-Jul-12 Wed	1.26	###	1.25	###	1,578,179	###	88.4	88.4	0.0
2006-Jul-11 Tue	1.24	###	###	1.26			84.1	84.1	###
2006-Jul-10 Mon	1.25	1.25	1.22	###	361,451	###	###	###	0.0
2006-Jul-07 Fri	1.23	1.255	1.23	1.255			###	###	###
2006-Jul-06 Thu	###	1.25	1.225	1.245	275,958	###	###	###	0.1
2006-Jul-05 Wed	1.255	1.255	1.23	1.23			###	###	0.1
2006-Jul-04 Tue	1.25	###	1.25	1.255	171,683	###	70.5	70.5	###
2006-Jul-03 Mon	1.23	1.25	1.23	1.25			76.8	76.8	###
2006-Jun-30 Fri	1.24	1.25	###	1.225			###	###	0.1
2006-Jun-27 Tue	###	1.27	1.245	###	416,984	524,357	###	###	0.0
2006-Jun-26 Mon	1.275	1.275	1.255	1.255			26.6	26.6	###
2006-Jun-23 Fri	###	###	###	1.29			31.4	31.4	0.1
2006-Jun-22 Thu	1.28	###	1.27	###			###	###	0.0
2006-Jun-21 Wed	1.285	1.29	1.28	1.29			72.4	72.4	0.1
2006-Jun-20 Tue	###	###	###	1.27			21.2	21.2	###
2006-Jun-19 Mon	1.27	1.27	1.255	1.255			32.0	32.0	###
2006-Jun-16 Fri	1.28	1.285	1.26	1.27	410,158	521,926	###	###	###
2006-Jun-15 Thu	1.255	1.27	1.245	1.27	370,378	465,750	###	###	###
2006-Jun-14 Wed	1.24	1.26	1.24	1.25			69.4	69.4	###
2006-Jun-13 Tue	###	1.28	1.24	1.24	412,651	519,940	###	###	0.1
2006-Jun-09 Fri	1.28	1.29	1.26	###	172,652	###	###	###	0.0
2006-Jun-08 Thu	1.29	1.29	###	1.28	308,540	###	47.3	47.3	###
2006-Jun-07 Wed	1.28	1.285	1.27	1.27	175,785	###	###	###	###
2006-Jun-06 Tue	1.29	###	1.28	1.28			33.8	33.8	###
2006-Jun-05 Mon	###	###	###	###	381,154	0	20.0	20.0	0.0
2006-Jun-02 Fri	###	1.325	###	###			###	###	0.0
2006-Jun-01 Thu	###	###	###	###			68.1	68.1	0.0
2006-May-31 Wed	###	###	1.29	###			32.6	32.6	0.0
2006-May-30 Tue	###	###	1.29	###	218,845	141,155	###	###	0.0
2006-May-29 Mon	1.28	###	1.27	1.29	262,280	166,547	71.8	71.8	0.1
2006-May-26 Fri	1.29	1.29	1.245	1.245	417,228	###	###	###	0.1
2006-May-25 Thu	1.26	1.29	1.24	1.29			###	###	0.1
2006-May-24 Wed	1.27	###	1.25	1.255			###	###	###
2006-May-23 Tue	###	###	###	1.255	749,840	0	###	###	###
2006-May-22 Mon	1.375	1.375	###	###			40.4	40.4	0.0
2006-May-19 Fri	1.355	1.375	###	1.375	236,049	162,283	77.2	77.2	0.1
2006-May-18 Thu	1.385	1.385	###	1.355	324,322	###	25.0	25.0	###
2006-May-17 Wed	###	1.4	###	###			69.8	69.8	0.0
2006-May-16 Tue	###	###	1.355	1.375			37.8	37.8	0.1
2006-May-15 Mon	###	###	###	###	429,126	0	41.4	41.4	0.0
2006-May-12 Fri	###	1.385	1.355	###	296,877	406,721	###	###	0.0
2006-May-11 Thu	###	###	###	###	788,649	0	###	###	0.0
2006-May-10 Wed	###	###	###	###	76,242	0	73.6	73.6	0.0
2006-May-09 Tue	###	###	###	###	193,247	0	28.5	28.5	0.0
2006-May-08 Mon	###	###	###	###	83,548	0	70.8	70.8	0.0
2006-May-05 Fri	###	###	###	###	152,676	0	65.0	65.0	0.0
2006-May-04 Thu	###	###	1.355	1.355			###	###	###
2006-May-03 Wed	###	###	###	###	307,988	0	###	###	0.0
2006-May-02 Tue	###	###	###	###			80.5	80.5	0.0
2006-May-01 Mon	1.375	1.375	###	###			###	###	0.0
2006-Apr-28 Fri	###	###	###	1.375	478,547	0	38.8	38.8	0.1
2006-Apr-27 Thu	###	###	###	###			###	###	0.0
2006-Apr-26 Wed	###	1.4	1.385	###	170,688	237,683	###	###	0.0
2006-Apr-24 Mon	1.4	1.41	###	###			###	###	0.0
2006-Apr-21 Fri	1.4	1.42	###	###			###	###	0.0
2006-Apr-20 Thu	1.4	1.42	###	###			67.5	67.5	0.0
2006-Apr-19 Wed	1.42	1.425	###	###	363,659	###	###	###	0.0
2006-Apr-18 Tue	###	###	###	1.42	538,924	0	###	###	###
2006-Apr-13 Thu	1.43	1.43	1.42	1.43	125,179	178,380	71.4	71.4	0.1
2006-Apr-11 Tue	###	###	1.385	1.42			###	###	###
2006-Apr-10 Mon	###	###	1.355	1.375			###	###	0.1
2006-Apr-07 Fri	###	###	###	###	493,325	0	28.2	28.2	0.0
2006-Apr-06 Thu	###	###	###	###	330,042	0	###	###	0.0
2006-Apr-05 Wed	1.355	###	###	###			33.5	33.5	0.0
2006-Apr-04 Tue	###	###	###	###			###	###	0.0
2006-Apr-03 Mon	###	###	###	###			29.3	29.3	0.0
2006-Mar-31 Fri	###	###	###	###			###	###	0.0
2006-Mar-30 Thu	1.4	1.4	1.355	1.355			12.1	12.1	###
2006-Mar-29 Wed	1.42	1.43	###	1.4			###	###	###
2006-Mar-28 Tue	###	1.44	1.41	1.42	382,784	###	24.0	24.0	###
2006-Mar-27 Mon	1.445	1.45	1.42	1.42			###	###	###
2006-Mar-24 Fri	1.455	1.455	###	1.445	295,172	###	27.1	27.1	###
2006-Mar-23 Thu	1.48	1.48	1.455	1.46			###	###	0.1
2006-Mar-22 Wed	1.52	1.52	1.475	1.485	528,851	791,954	###	###	###
2006-Mar-21 Tue	1.48	###	1.46	###	1,040,242	759,376	91.7	91.7	0.0
2006-Mar-20 Mon	1.47	1.485	1.45	1.485			###	###	###
2006-Mar-17 Fri	###	1.46	###	1.46			96.3	96.3	0.1
2006-Mar-16 Thu	###	1.4	1.325	1.4	895,425	###	###	###	###
2006-Mar-15 Wed	1.345	1.355	1.325	1.325	401,770	538,371	###	###	0.1
2006-Mar-14 Tue	###	###	###	###			25.8	25.8	0.0
2006-Mar-13 Mon	###	1.355	1.325	###	460,083	###	###	###	0.0
2006-Mar-10 Fri	###	1.375	###	###			13.1	13.1	0.0
2006-Mar-09 Thu	1.375	1.385	###	1.385	515,947	###	70.1	70.1	0.1
2006-Mar-08 Wed	1.4	1.4	###	###	357,880	###	17.2	17.2	0.0
2006-Mar-07 Tue	1.4	1.4	###	1.4			68.1	68.1	###
2006-Mar-06 Mon	1.385	###	1.385	1.4			###	###	###
2006-Mar-03 Fri	###	###	###	###			64.7	64.7	0.0
2006-Mar-02 Thu	###	1.41	###	###	208,288	146,843	###	###	0.0
2006-Mar-01 Wed	###	###	###	###	1,007,685	0	###	###	0.0
2006-Feb-28 Tue	###	1.41	###	###	416,725	###	###	###	0.0
2006-Feb-27 Mon	1.4	1.41	###	1.41			###	###	###
2006-Feb-24 Fri	1.42	1.42	###	1.4			20.9	20.9	###
2006-Feb-23 Thu	1.4	1.42	1.385	1.42	336,877	###	###	###	###
2006-Feb-22 Wed	###	1.4	###	###			66.5	66.5	0.0
2006-Feb-21 Tue	1.43	1.43	###	###	767,543	###	###	###	0.0
2006-Feb-20 Mon	1.41	1.425	1.4	1.425	326,071	460,575	###	###	###
2006-Feb-17 Fri	1.42	1.42	###	1.4	252,586	###	###	###	###
2006-Feb-16 Thu	1.425	1.43	1.4	1.43			###	###	0.1
2006-Feb-15 Wed	1.42	###	1.42	###			81.8	81.8	0.0
2006-Feb-14 Tue	1.4	1.41	###	1.41	252,959	###	###	###	###
2006-Feb-13 Mon	###	1.4	1.375	1.4	360,074	###	###	###	###
2006-Feb-10 Fri	###	1.4	###	###			###	###	0.0
2006-Feb-09 Thu	###	###	###	1.385			###	###	0.1
2006-Feb-08 Wed	1.41	1.41	###	1.375	539,223	380,152	20.6	20.6	0.1
2006-Feb-07 Tue	1.43	1.43	###	1.41	556,759	398,082	22.0	22.0	###
2006-Feb-06 Mon	1.425	1.455	1.42	1.43			64.9	64.9	0.1
2006-Feb-03 Fri	1.43	1.445	1.425	1.425			35.9	35.9	###
2006-Feb-02 Thu	1.475	1.48	1.425	1.425	543,643	789,641	###	###	###
2006-Feb-01 Wed	1.46	1.475	1.455	1.47	578,782	###	###	###	###
2006-Jan-31 Tue	1.43	1.46	1.43	1.45			80.1	80.1	###
2006-Jan-30 Mon	1.43	###	1.425	1.425	181,775	###	36.3	36.3	###
2006-Jan-27 Fri	1.43	1.45	1.42	1.425	113,621	163,046	###	###	###
2006-Jan-25 Wed	1.44	###	1.43	1.43			24.4	24.4	0.1
2006-Jan-24 Tue	1.42	1.45	###	1.425			###	###	###
2006-Jan-23 Mon	###	1.41	###	1.4			###	###	###
2006-Jan-20 Fri	1.41	1.42	###	###			15.2	15.2	0.0
2006-Jan-19 Thu	1.445	1.45	###	###			9.9	9.9	0.0
2006-Jan-18 Wed	1.47	1.47	1.43	1.445	413,826	600,047	###	###	###
2006-Jan-17 Tue	###	1.485	1.455	1.48	163,755	###	###	###	0.1
2006-Jan-16 Mon	1.48	1.48	1.46	1.46			###	###	0.1
2006-Jan-13 Fri	1.48	1.485	1.46	1.48			64.7	64.7	0.1
2006-Jan-12 Thu	1.44	1.49	1.43	1.49	484,826	707,845	###	###	###
2006-Jan-11 Wed	###	1.455	###	###			###	###	0.0
2006-Jan-10 Tue	1.47	1.475	1.45	1.45			###	###	###
2006-Jan-09 Mon	1.43	1.485	1.43	1.47			86.4	86.4	###
2006-Jan-06 Fri	1.43	1.44	1.42	1.43	135,647	193,975	###	###	0.1
2006-Jan-05 Thu	1.43	1.445	###	1.42	195,171	###	###	###	###
2006-Jan-04 Wed	###	1.445	1.385	1.445			91.4	91.4	###
2006-Jan-03 Tue	1.375	###	###	1.385			71.8	71.8	0.1
2005-Dec-30 Fri	1.375	1.385	###	###			24.7	24.7	0.0
2005-Dec-29 Thu	###	1.385	###	###	108,949	75,447	###	###	0.0
2005-Dec-28 Wed	###	1.385	###	1.385	80,821	###	78.5	78.5	0.1
2005-Dec-27 Tue	1.4	1.4	###	1.375			###	###	0.1
2005-Dec-23 Fri	1.4	1.4	###	1.375			###	###	0.1
2005-Dec-22 Thu	###	###	###	###			68.8	68.8	0.0
2005-Dec-21 Wed	###	###	###	###			74.5	74.5	0.0
2005-Dec-20 Tue	###	###	###	1.345			81.4	81.4	###
2005-Dec-19 Mon	###	###	###	###			17.9	17.9	0.0
2005-Dec-16 Fri	1.385	1.385	###	###	334,373	231,553	12.9	12.9	0.0
2005-Dec-15 Thu	1.425	1.425	###	###			###	###	0.0
2005-Dec-14 Wed	1.4	1.41	###	1.4			67.8	67.8	###
2005-Dec-13 Tue	1.42	1.425	###	###	441,041	314,241	###	###	0.0
2005-Dec-12 Mon	###	1.43	###	1.42			79.9	79.9	###
2005-Dec-09 Fri	###	###	###	###	529,224	0	89.7	89.7	0.0
2005-Dec-08 Thu	1.385	1.385	###	###			19.0	19.0	0.0
2005-Dec-07 Wed	1.4	1.41	###	###			###	###	0.0
2005-Dec-06 Tue	###	###	###	###			93.5	93.5	0.0
2005-Dec-05 Mon	1.275	1.29	1.275	1.275			###	###	###
2005-Dec-02 Fri	###	###	1.275	1.285	271,324	###	###	###	###
2005-Dec-01 Thu	###	###	1.28	1.28	229,676	###	25.0	25.0	###
2005-Nov-30 Wed	1.28	###	1.275	1.28			###	###	###
2005-Nov-29 Tue	###	###	1.275	1.28	330,675	###	17.3	17.3	###
2005-Nov-28 Mon	###	###	###	###			###	###	0.0
2005-Nov-25 Fri	###	1.325	1.26	###			###	###	0.0
2005-Nov-24 Thu	1.325	1.345	###	###	434,449	###	###	###	0.0
2005-Nov-23 Wed	###	###	###	###	331,656	0	7.0	7.0	0.0
2005-Nov-22 Tue	###	###	###	###	302,144	0	###	###	0.0
2005-Nov-21 Mon	###	###	1.355	###	251,845	170,624	13.9	13.9	0.0
2005-Nov-18 Fri	###	###	###	###	402,385	0	###	###	0.0
2005-Nov-17 Thu	###	###	###	###	283,057	0	80.8	80.8	0.0
2005-Nov-16 Wed	1.42	1.42	###	###	635,858	451,459	11.3	11.3	0.0
2005-Nov-15 Tue	1.42	1.43	1.4	1.42			###	###	###
2005-Nov-14 Mon	###	1.45	1.4	###	422,425	601,955	29.0	29.0	0.0
2005-Nov-11 Fri	1.43	1.46	###	1.4	1,298,025	947,558	###	###	###
2005-Nov-10 Thu	###	1.43	###	###			92.9	92.9	0.0
2005-Nov-09 Wed	###	###	###	###			84.4	84.4	0.0
2005-Nov-08 Tue	###	###	###	###			###	###	0.0
2005-Nov-07 Mon	1.26	###	1.26	1.29			88.8	88.8	0.1
2005-Nov-04 Fri	1.27	1.27	1.24	###	164,541	###	31.3	31.3	0.0
2005-Nov-03 Thu	1.24	###	1.23	###			###	###	0.0
2005-Nov-02 Wed	1.23	1.24	1.225	1.24	317,325	###	###	###	0.1
2005-Nov-01 Tue	1.24	1.245	1.22	1.24	233,181	###	###	###	0.1
2005-Oct-31 Mon	1.26	1.27	1.23	1.25	357,740	447,175	23.7	23.7	###
2005-Oct-28 Fri	1.26	1.26	1.22	1.25			28.5	28.5	###
2005-Oct-27 Thu	1.29	###	1.26	1.26	969,242	610,622	###	###	###
2005-Oct-26 Wed	1.29	1.29	1.255	1.255			10.0	10.0	###
2005-Oct-25 Tue	1.27	1.29	###	1.29			83.0	83.0	0.1
2005-Oct-24 Mon	1.26	1.27	1.25	1.255	199,870	###	32.2	32.2	###
2005-Oct-21 Fri	1.285	1.285	1.245	1.26	440,543	557,286	18.4	18.4	###
2005-Oct-20 Thu	###	###	1.28	1.285	474,852	###	34.6	34.6	###
2005-Oct-19 Wed	###	1.325	1.27	1.27	378,653	###	11.9	11.9	###
2005-Oct-18 Tue	###	###	###	1.325			###	###	0.1
2005-Oct-17 Mon	1.27	###	1.27	###			88.6	88.6	0.0
2005-Oct-14 Fri	1.275	1.28	1.25	1.27	445,886	564,045	###	###	###
2005-Oct-13 Thu	1.27	1.285	###	1.27	370,249	237,884	70.9	70.9	###
2005-Oct-12 Wed	###	###	1.27	1.27	507,686	322,380	9.7	9.7	###
2005-Oct-11 Tue	###	1.325	###	###	947,254	627,555	###	###	0.0
2005-Oct-10 Mon	###	1.325	###	###			###	###	0.0
2005-Oct-07 Fri	###	###	###	###	694,057	0	###	###	0.0
2005-Oct-06 Thu	###	###	1.325	1.325			23.0	23.0	0.1
2005-Oct-05 Wed	###	###	###	###	390,875	0	###	###	0.0
2005-Oct-04 Tue	###	1.4	###	###	405,886	284,120	###	###	0.0
2005-Oct-03 Mon	###	1.375	###	1.375	165,245	###	###	###	0.1
2005-Sep-30 Fri	###	###	###	1.375	656,056	0	32.7	32.7	0.1
2005-Sep-29 Thu	###	1.4	###	###			###	###	0.0
2005-Sep-28 Wed	###	1.4	###	###			###	###	0.0
2005-Sep-27 Tue	###	###	###	###	351,287	0	23.0	23.0	0.0
2005-Sep-26 Mon	###	1.41	###	###	584,846	###	###	###	0.0
2005-Sep-23 Fri	###	###	###	###			###	###	0.0
2005-Sep-22 Thu	###	###	1.345	###	320,776	215,721	72.9	72.9	0.0
2005-Sep-21 Wed	1.375	1.375	1.355	###			###	###	0.0
2005-Sep-20 Tue	###	###	###	###	553,870	0	24.4	24.4	0.0
2005-Sep-19 Mon	###	1.385	###	###	216,254	149,755	22.2	22.2	0.0
2005-Sep-16 Fri	1.385	###	###	###	174,054	0	###	###	0.0
2005-Sep-15 Thu	###	###	###	###	537,256	0	###	###	0.0
2005-Sep-14 Wed	###	###	1.375	###	169,186	###	73.5	73.5	0.0
2005-Sep-13 Tue	1.41	###	###	###	234,583	0	###	###	0.0
2005-Sep-12 Mon	1.385	###	1.385	1.41	206,051	###	85.7	85.7	###
2005-Sep-09 Fri	1.41	1.41	###	###	317,779	###	###	###	0.0
2005-Sep-08 Thu	1.41	###	1.41	1.41			72.1	72.1	###
2005-Sep-07 Wed	1.375	###	###	###			###	###	0.0
2005-Sep-06 Tue	###	###	###	###	190,372	0	###	###	0.0
2005-Sep-05 Mon	###	###	###	###	480,543	0	35.0	35.0	0.0
2005-Sep-02 Fri	1.345	1.4	###	###			76.7	76.7	0.0
2005-Sep-01 Thu	###	1.375	###	###			###	###	0.0
2005-Aug-31 Wed	###	###	###	###	187,154	0	29.4	29.4	0.0
2005-Aug-30 Tue	###	###	###	###			12.2	12.2	0.0
2005-Aug-29 Mon	###	###	1.345	###			17.6	17.6	0.0
2005-Aug-26 Fri	1.4	1.41	###	1.4	241,252	170,082	###	###	###
2005-Aug-25 Thu	1.44	1.445	###	###			10.8	10.8	0.0
2005-Aug-24 Wed	1.48	1.49	###	1.455			20.9	20.9	###
2005-Aug-23 Tue	1.43	###	1.43	###			87.8	87.8	0.0
2005-Aug-22 Mon	1.42	1.42	###	1.41			###	###	###
2005-Aug-19 Fri	###	1.42	###	1.42	766,228	544,021	###	###	###
2005-Aug-18 Thu	1.46	1.46	1.41	1.41	575,740	826,186	###	###	###
2005-Aug-17 Wed	1.46	###	1.425	1.45			28.4	28.4	###
2005-Aug-16 Tue	1.445	1.48	1.44	1.46			76.6	76.6	0.1
2005-Aug-15 Mon	1.455	1.455	1.44	1.44			25.4	25.4	0.1
2005-Aug-12 Fri	1.48	###	1.455	1.46	641,824	466,926	###	###	0.1
2005-Aug-11 Thu	1.475	1.485	1.475	1.48			65.0	65.0	0.1
2005-Aug-10 Wed	1.49	1.5	1.47	1.47			###	###	###
2005-Aug-09 Tue	1.5	1.51	1.49	1.49			###	###	###
2005-Aug-08 Mon	1.48	1.52	1.48	###	271,657	407,485	83.0	83.0	0.0
2005-Aug-05 Fri	###	###	1.47	1.49	1,126,520	###	###	###	###
2005-Aug-04 Thu	###	###	###	1.52			25.6	25.6	0.1
2005-Aug-03 Wed	1.55	1.56	###	1.54	1,106,623	###	###	###	###
2005-Aug-02 Tue	1.575	1.585	1.54	1.54			14.2	14.2	###
2005-Aug-01 Mon	1.585	1.585	1.57	1.575	521,059	821,970	27.6	27.6	0.1
2005-Jul-29 Fri	1.625	1.625	1.585	###	512,023	###	###	###	0.0
2005-Jul-28 Thu	###	1.625	1.56	###	1,188,921	1,893,356	79.1	79.1	0.0
2005-Jul-27 Wed	###	###	###	###	1,682,150	0	###	###	0.0
2005-Jul-26 Tue	1.53	###	1.525	###	1,612,171	1,229,280	###	###	0.0
2005-Jul-25 Mon	1.53	1.54	1.52	1.53			###	###	###
2005-Jul-22 Fri	1.53	###	1.52	1.53	731,478	555,923	62.9	62.9	###
2005-Jul-21 Thu	1.51	1.54	1.51	1.53			80.6	80.6	###
2005-Jul-20 Wed	1.5	1.53	1.49	###	946,948	###	69.4	69.4	0.0
2005-Jul-19 Tue	1.49	###	1.47	1.47			###	###	###
2005-Jul-18 Mon	###	1.52	1.49	###			###	###	0.0
2005-Jul-15 Fri	1.545	1.545	###	###	890,258	687,724	15.6	15.6	0.0
2005-Jul-14 Thu	1.55	1.55	1.53	1.53			###	###	###
2005-Jul-13 Wed	1.54	1.555	###	1.55	625,971	###	###	###	###
2005-Jul-12 Tue	1.5	1.53	1.48	1.53			###	###	###
2005-Jul-11 Mon	1.5	###	1.48	1.49	512,844	###	25.9	25.9	###
2005-Jul-08 Fri	###	1.52	1.46	1.47			12.9	12.9	###
2005-Jul-07 Thu	1.57	1.58	1.5	1.5	1,259,654	###	6.2	6.2	0.1
2005-Jul-06 Wed	###	###	1.57	1.57	281,148	###	###	###	0.1
2005-Jul-05 Tue	1.57	###	1.57	###			###	###	0.0
2005-Jul-04 Mon	###	###	1.57	1.57			###	###	0.1
2005-Jul-01 Fri	1.54	###	1.53	###			86.0	86.0	0.0
2005-Jun-30 Thu	1.56	1.57	1.525	1.525	1,117,428	###	###	###	0.1