(PWK) PIPE NETWORKS LIMITED Daily Prices Page 2

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

_{Currently Wed 24-Apr-24 05:53:29 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

(PWK) PIPE NETWORKS LIMITED Daily Prices Page 2...

TOC Company Info for PWK Limits

Company Details for (PWK) PIPE NETWORKS LIMITED

Listing Code	PWK
Listing Name	PIPE NETWORKS LIMITED
GICS Sector	Telecommunication Services
ISIN Name	PIPE NETWORKS
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000PWK4

Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for PWK .. Wednesday 17th March 2010

PWK 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	0.44	###	###
MAX	6.28	###	99.2

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for PWK Bottom

<< Previous 1 2 3 Next >>

End of day Prices (full format),

600 Days for (PWK) PIPE NETWORKS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.1989
2007-Nov-27 Tue	###	###	###	###			76.1	76.1	0.0
2007-Nov-26 Mon	###	###	4	###	53,052	###	###	###	0.0
2007-Nov-23 Fri	4	###	4	###			###	###	0.0
2007-Nov-22 Thu	###	###	4	4			###	###	0.3
2007-Nov-21 Wed	###	###	###	###			7.0	7.0	0.0
2007-Nov-20 Tue	###	###	###	###			82.3	82.3	0.0
2007-Nov-19 Mon	4.54	4.54	4.25	###			###	###	0.0
2007-Nov-16 Fri	4.49	4.55	4.49	4.55			###	###	0.3
2007-Nov-15 Thu	4.59	###	4.52	4.55	3,552	8,027	###	###	0.3
2007-Nov-14 Wed	0	0	0	0	0				0.0
2007-Nov-13 Tue	###	###	###	###			67.6	67.6	0.0
2007-Nov-12 Mon	4.71	4.73	###	###			###	###	0.0
2007-Nov-09 Fri	4.7	4.73	4.7	4.71	28,720	###	67.6	67.6	###
2007-Nov-08 Thu	4.76	4.77	4.73	4.73	12,376	58,786	###	###	0.3
2007-Nov-07 Wed	4.76	4.8	4.76	4.8			###	###	0.3
2007-Nov-06 Tue	4.76	4.76	4.75	4.76			64.9	64.9	###
2007-Nov-05 Mon	4.83	4.85	4.76	4.76			###	###	###
2007-Nov-02 Fri	4.84	4.85	4.73	4.83			31.1	31.1	0.3
2007-Nov-01 Thu	4.85	4.85	4.8	4.85			58.6	58.6	###
2007-Oct-31 Wed	4.77	4.85	4.77	4.84	12,320	59,259	72.2	72.2	0.3
2007-Oct-30 Tue	4.73	4.74	4.73	4.74	6,958	32,946	68.9	68.9	0.3
2007-Oct-29 Mon	4.7	4.76	4.7	4.72	10,455	49,452	###	###	0.3
2007-Oct-26 Fri	4.75	4.75	4.7	4.7			23.9	23.9	0.3
2007-Oct-25 Thu	###	###	###	###	29,425	0	3.4	3.4	0.0
2007-Oct-24 Wed	4.7	###	4.7	4.86			###	###	0.3
2007-Oct-23 Tue	###	4.7	###	4.7	11,580	###	67.9	67.9	0.3
2007-Oct-22 Mon	4.7	4.7	###	###	17,941	###	22.4	22.4	0.0
2007-Oct-19 Fri	0	0	0	0	0				0.0
2007-Oct-18 Thu	###	4.72	###	4.7	9,056	21,372	###	###	0.3
2007-Oct-17 Wed	4.7	4.7	###	###			19.6	19.6	0.0
2007-Oct-16 Tue	4.8	4.8	4.75	4.75			26.1	26.1	###
2007-Oct-15 Mon	###	###	4.85	4.85			32.8	32.8	###
2007-Oct-12 Fri	###	###	###	###			###	###	0.0
2007-Oct-11 Thu	###	###	###	###	3,740	0	65.4	65.4	0.0
2007-Oct-10 Wed	###	###	4.88	4.88	16,520	###	17.7	17.7	0.3
2007-Oct-09 Tue	5	###	###	###			###	###	0.0
2007-Oct-08 Mon	###	5	###	5	29,857	74,642	71.8	71.8	0.4
2007-Oct-05 Fri	5	5	###	###			###	###	0.0
2007-Oct-04 Thu	###	###	4.89	4.89			29.3	29.3	###
2007-Oct-03 Wed	4.8	###	4.8	###	13,049	###	###	###	0.0
2007-Oct-02 Tue	4.75	4.88	4.75	4.79			77.3	77.3	0.3
2007-Oct-01 Mon	4.88	4.88	4.72	4.72	43,526	208,924	9.6	9.6	0.3
2007-Sep-28 Fri	4.82	4.88	4.82	4.88	35,256	###	71.1	71.1	0.3
2007-Sep-27 Thu	4.71	###	4.7	4.8	40,070	###	78.6	78.6	0.3
2007-Sep-26 Wed	4.71	4.76	###	4.71			###	###	###
2007-Sep-25 Tue	###	4.71	###	###			###	###	0.0
2007-Sep-24 Mon	###	###	4.59	4.59			27.7	27.7	0.3
2007-Sep-21 Fri	4.55	4.59	4.44	4.58			###	###	0.3
2007-Sep-20 Thu	4.59	###	4.54	4.54			###	###	0.3
2007-Sep-19 Wed	###	###	###	###			68.0	68.0	0.0
2007-Sep-18 Tue	4.53	4.53	4.4	4.49			###	###	###
2007-Sep-17 Mon	4.55	###	4.55	4.59			###	###	0.3
2007-Sep-14 Fri	###	4.57	###	4.5			###	###	###
2007-Sep-13 Thu	4.24	###	###	4.2			###	###	###
2007-Sep-12 Wed	4.25	###	4.25	4.25	17,250	36,656	75.5	75.5	###
2007-Sep-11 Tue	4.21	4.25	4.21	4.22			68.8	68.8	###
2007-Sep-10 Mon	###	###	###	4.27	27,649	0	18.6	18.6	###
2007-Sep-07 Fri	4.22	4.26	4.22	4.25			70.5	70.5	###
2007-Sep-06 Thu	4.2	4.2	4.2	4.2	9,686	40,681	###	###	###
2007-Sep-05 Wed	4.23	4.23	4.2	4.2			33.9	33.9	###
2007-Sep-04 Tue	###	###	###	4.2	13,159	0	###	###	###
2007-Sep-03 Mon	###	###	###	###	22,425	0	67.6	67.6	0.0
2007-Aug-31 Fri	###	###	###	###			69.8	69.8	0.0
2007-Aug-30 Thu	###	###	###	###			###	###	0.0
2007-Aug-29 Wed	###	###	4	###			###	###	0.0
2007-Aug-28 Tue	###	###	###	###			34.4	34.4	0.0
2007-Aug-27 Mon	###	###	###	###	17,386	0	63.6	63.6	0.0
2007-Aug-24 Fri	###	###	4	###			70.0	70.0	0.0
2007-Aug-23 Thu	###	4	###	4			60.6	60.6	0.3
2007-Aug-22 Wed	3.86	###	3.86	3.86	15,120	29,181	62.5	62.5	0.3
2007-Aug-21 Tue	###	4	###	###			34.5	34.5	0.0
2007-Aug-20 Mon	4	###	###	###	46,885	0	###	###	0.0
2007-Aug-17 Fri	###	###	###	4	46,355	0	###	###	0.3
2007-Aug-16 Thu	###	###	3.86	###			46.5	46.5	0.0
2007-Aug-15 Wed	###	###	4	4.2	68,347	###	###	###	###
2007-Aug-14 Tue	4.49	4.49	4.26	###			17.1	17.1	0.0
2007-Aug-13 Mon	4.26	###	4.26	4.26			###	###	0.3
2007-Aug-10 Fri	###	###	###	4.25	330,926	0	###	###	###
2007-Aug-09 Thu	###	4.26	###	4.2	6,381	###	###	###	###
2007-Aug-08 Wed	###	###	###	###	61,324	0	###	###	0.0
2007-Aug-07 Tue	###	###	###	4			20.0	20.0	0.3
2007-Aug-06 Mon	###	###	###	###			###	###	0.0
2007-Aug-03 Fri	###	###	###	###	10,844	0	###	###	0.0
2007-Aug-02 Thu	###	###	4.26	4.26	35,223	75,024	46.2	46.2	0.3
2007-Aug-01 Wed	###	###	###	###			90.9	90.9	0.0
2007-Jul-31 Tue	4.24	###	###	###	17,454	0	80.2	80.2	0.0
2007-Jul-30 Mon	###	###	###	4.2	55,524	0	84.1	84.1	###
2007-Jul-27 Fri	4.23	4.23	###	###			###	###	0.0
2007-Jul-26 Thu	4.25	4.29	4.2	4.29			80.5	80.5	###
2007-Jul-25 Wed	4.2	4.28	4.2	4.25			78.0	78.0	###
2007-Jul-24 Tue	###	4.2	###	###			###	###	0.0
2007-Jul-23 Mon	###	4.2	###	###			###	###	0.0
2007-Jul-20 Fri	###	###	###	###			###	###	0.0
2007-Jul-19 Thu	###	4.22	###	###	10,671	###	###	###	0.0
2007-Jul-18 Wed	###	4.24	###	###	175,647	372,371	82.3	82.3	0.0
2007-Jul-17 Tue	###	###	3.87	###			###	###	0.0
2007-Jul-16 Mon	3.88	###	3.86	3.89			68.6	68.6	0.3
2007-Jul-13 Fri	###	###	3.86	3.88			###	###	0.3
2007-Jul-12 Thu	3.89	3.89	3.89	3.89			###	###	0.3
2007-Jul-11 Wed	###	###	3.81	3.85			23.3	23.3	0.3
2007-Jul-10 Tue	###	###	3.82	###	192,547	###	###	###	0.0
2007-Jul-09 Mon	3.86	###	3.84	###	180,223	346,028	###	###	0.0
2007-Jul-06 Fri	3.5	3.87	3.49	3.8	40,928	###	###	###	###
2007-Jul-05 Thu	3.48	3.49	3.48	3.49	106,851	372,375	63.8	63.8	###
2007-Jul-04 Wed	3.42	3.45	3.4	3.45			77.2	77.2	###
2007-Jul-03 Tue	3.43	3.45	3.42	3.42			40.2	40.2	0.2
2007-Jul-02 Mon	3.45	3.45	3.42	3.42	8,324	###	33.6	33.6	0.2
2007-Jun-29 Fri	3.43	3.43	3.43	3.43			59.7	59.7	0.2
2007-Jun-28 Thu	###	3.42	###	3.42			74.3	74.3	0.2
2007-Jun-27 Wed	###	###	###	###	6,577	0	###	###	0.0
2007-Jun-26 Tue	###	###	###	###			###	###	0.0
2007-Jun-25 Mon	###	###	###	###	42,979	0	21.9	21.9	0.0
2007-Jun-22 Fri	###	###	###	###			79.5	79.5	0.0
2007-Jun-21 Thu	###	###	###	###			###	###	0.0
2007-Jun-20 Wed	###	###	###	###			###	###	0.0
2007-Jun-19 Tue	###	###	###	###			###	###	0.0
2007-Jun-18 Mon	###	###	###	###	7,486	0	67.5	67.5	0.0
2007-Jun-15 Fri	###	###	###	###			23.9	23.9	0.0
2007-Jun-14 Thu	###	###	###	###	16,770	0	68.2	68.2	0.0
2007-Jun-13 Wed	###	###	###	###	73,648	0	###	###	0.0
2007-Jun-12 Tue	###	###	3.29	###	35,582	###	###	###	0.0
2007-Jun-08 Fri	###	###	###	###	13,140	0	###	###	0.0
2007-Jun-07 Thu	###	###	3.28	###			###	###	0.0
2007-Jun-06 Wed	###	###	###	###			###	###	0.0
2007-Jun-05 Tue	3.4	3.4	###	###			21.5	21.5	0.0
2007-Jun-04 Mon	###	###	###	###	12,540	0	77.0	77.0	0.0
2007-Jun-01 Fri	###	###	###	###	11,478	0	###	###	0.0
2007-May-31 Thu	###	###	###	###			61.5	61.5	0.0
2007-May-30 Wed	3.4	3.4	###	###			###	###	0.0
2007-May-29 Tue	###	###	###	###			###	###	0.0
2007-May-28 Mon	3.51	3.51	3.4	3.4			###	###	0.2
2007-May-25 Fri	3.53	3.53	3.46	3.5	17,270	60,358	###	###	0.3
2007-May-24 Thu	###	###	3.5	3.5			###	###	0.3
2007-May-23 Wed	3.55	###	3.55	###			###	###	0.0
2007-May-22 Tue	###	3.5	###	3.5			91.4	91.4	0.3
2007-May-21 Mon	3.28	###	3.28	###			###	###	0.0
2007-May-18 Fri	3.26	###	3.24	3.28	56,245	###	###	###	0.2
2007-May-17 Thu	3.25	3.25	3.21	3.22			###	###	0.2
2007-May-16 Wed	3.26	3.26	3.2	3.2	38,841	125,456	###	###	0.2
2007-May-15 Tue	3.28	3.28	3.21	3.24			###	###	###
2007-May-14 Mon	3.25	###	3.25	3.26	2,650,029	###	###	###	0.2
2007-May-11 Fri	0	0	0	0	0				0.0
2007-May-10 Thu	0	0	0	0	0				0.0
2007-May-09 Wed	###	3.25	###	3.25	10,483	###	###	###	0.2
2007-May-08 Tue	###	###	###	###	28,727	0	###	###	0.0
2007-May-07 Mon	###	###	###	###			###	###	0.0
2007-May-04 Fri	3.4	3.4	###	###			###	###	0.0
2007-May-03 Thu	###	###	###	###	3,750	0	###	###	0.0
2007-May-02 Wed	3.4	3.4	###	###			###	###	0.0
2007-May-01 Tue	3.4	3.4	3.4	3.4	2,744	9,329	###	###	0.2
2007-Apr-30 Mon	3.45	3.45	###	3.4	6,058	10,450	###	###	0.2
2007-Apr-27 Fri	###	###	###	###	31,370	0	71.7	71.7	0.0
2007-Apr-26 Thu	###	3.41	###	###	22,050	###	69.8	69.8	0.0
2007-Apr-24 Tue	3.45	3.45	###	###	24,046	41,479	###	###	0.0
2007-Apr-23 Mon	3.46	3.46	3.45	3.45			###	###	###
2007-Apr-20 Fri	0	0	0	0	0				0.0
2007-Apr-19 Thu	3.45	3.59	3.45	3.45			76.6	76.6	###
2007-Apr-18 Wed	3.5	3.5	3.45	3.45			24.5	24.5	###
2007-Apr-17 Tue	3.54	3.54	3.48	3.48			###	###	0.2
2007-Apr-16 Mon	3.55	3.55	3.52	3.55	60,954	215,472	64.9	64.9	###
2007-Apr-13 Fri	3.5	3.5	3.5	3.5			###	###	0.3
2007-Apr-12 Thu	3.47	3.5	3.46	3.46			###	###	0.2
2007-Apr-11 Wed	###	###	3.45	3.45			###	###	###
2007-Apr-10 Tue	###	###	###	###	12,080	0	71.5	71.5	0.0
2007-Apr-05 Thu	3.51	###	3.51	###	52,158	###	86.8	86.8	0.0
2007-Apr-04 Wed	###	3.5	###	3.47			###	###	0.2
2007-Apr-03 Tue	###	###	3.25	3.25	21,229	###	11.9	11.9	0.2
2007-Apr-02 Mon	###	###	###	###			###	###	0.0
2007-Mar-30 Fri	###	###	###	###			60.4	60.4	0.0
2007-Mar-29 Thu	###	###	3.2	3.22			###	###	0.2
2007-Mar-28 Wed	3.28	3.46	3.28	3.4	56,040	188,854	###	###	0.2
2007-Mar-27 Tue	###	3.25	###	3.25			91.4	91.4	0.2
2007-Mar-26 Mon	###	###	###	###			5.4	5.4	0.0
2007-Mar-23 Fri	###	###	###	###	14,320	0	###	###	0.0
2007-Mar-22 Thu	###	###	###	###	2,526	0	###	###	0.0
2007-Mar-21 Wed	3.26	3.26	###	###			###	###	0.0
2007-Mar-20 Tue	3.25	3.27	3.25	3.27	4,628	15,087	###	###	###
2007-Mar-19 Mon	###	###	3.23	3.24	12,150	19,622	18.8	18.8	###
2007-Mar-16 Fri	###	###	###	###			36.3	36.3	0.0
2007-Mar-15 Thu	3.25	###	3.2	###			80.4	80.4	0.0
2007-Mar-14 Wed	###	###	3.28	###			###	###	0.0
2007-Mar-13 Tue	###	###	###	###			79.8	79.8	0.0
2007-Mar-12 Mon	3.4	3.4	###	###	15,080	###	###	###	0.0
2007-Mar-09 Fri	3.4	3.4	3.4	3.4			###	###	0.2
2007-Mar-08 Thu	###	3.43	###	3.43			###	###	0.2
2007-Mar-07 Wed	###	3.4	###	###			###	###	0.0
2007-Mar-06 Tue	3.4	3.4	###	###	30,025	51,042	17.9	17.9	0.0
2007-Mar-05 Mon	3.4	3.4	3.4	3.4			88.7	88.7	0.2
2007-Mar-02 Fri	3.45	3.45	3.4	3.4	13,973	47,857	###	###	0.2
2007-Mar-01 Thu	3.45	3.45	3.4	3.4			27.7	27.7	0.2
2007-Feb-28 Wed	3.42	3.45	3.4	3.4			###	###	0.2
2007-Feb-27 Tue	3.43	3.5	3.43	3.49			###	###	###
2007-Feb-26 Mon	3.44	3.44	3.43	3.43			###	###	0.2
2007-Feb-23 Fri	3.44	3.44	3.43	3.44	11,650	###	65.8	65.8	0.2
2007-Feb-22 Thu	0	0	0	0	0				0.0
2007-Feb-21 Wed	3.49	3.5	3.43	3.43	8,174	28,322	25.2	25.2	0.2
2007-Feb-20 Tue	3.42	3.49	3.42	3.49	7,570	26,154	84.6	84.6	###
2007-Feb-19 Mon	3.44	3.46	3.42	3.42			###	###	0.2
2007-Feb-16 Fri	3.49	3.49	3.42	3.42	27,374	94,577	###	###	0.2
2007-Feb-15 Thu	3.5	3.5	3.43	3.46	50,587	175,283	26.2	26.2	0.2
2007-Feb-14 Wed	###	###	3.45	3.48	86,983	150,045	###	###	0.2
2007-Feb-13 Tue	###	###	3.5	3.57			###	###	0.3
2007-Feb-12 Mon	3.7	3.75	###	###			26.0	26.0	0.0
2007-Feb-09 Fri	3.5	3.54	3.5	3.54			###	###	0.3
2007-Feb-08 Thu	3.43	3.5	3.43	3.5	322,829	###	82.9	82.9	0.3
2007-Feb-07 Wed	###	3.4	###	3.4			###	###	0.2
2007-Feb-06 Tue	3.29	###	3.29	###	15,450	###	86.5	86.5	0.0
2007-Feb-05 Mon	3.26	3.29	3.26	3.26			72.1	72.1	0.2
2007-Feb-02 Fri	3.25	3.28	3.21	3.25			65.7	65.7	0.2
2007-Feb-01 Thu	3.28	3.28	3.23	3.23	15,376	50,048	###	###	###
2007-Jan-31 Wed	0	0	0	0	0				0.0
2007-Jan-30 Tue	3.28	3.28	3.28	3.28			65.1	65.1	0.2
2007-Jan-29 Mon	###	###	###	###			71.3	71.3	0.0
2007-Jan-25 Thu	3.22	###	3.22	###			86.8	86.8	0.0
2007-Jan-24 Wed	3.2	3.24	3.2	3.22			###	###	0.2
2007-Jan-23 Tue	3.2	3.2	3.2	3.2			###	###	0.2
2007-Jan-22 Mon	###	3.2	###	3.2	18,674	29,878	###	###	0.2
2007-Jan-19 Fri	###	3.2	###	###			87.3	87.3	0.0
2007-Jan-18 Thu	###	###	###	###			68.4	68.4	0.0
2007-Jan-17 Wed	3	###	3	###	5,356	###	81.6	81.6	0.0
2007-Jan-16 Tue	###	###	###	###	9,828	0	###	###	0.0
2007-Jan-15 Mon	###	###	###	###			83.9	83.9	0.0
2007-Jan-12 Fri	###	###	###	###	69,553	0	###	###	0.0
2007-Jan-11 Thu	###	###	###	###			###	###	0.0
2007-Jan-10 Wed	###	###	###	###			85.2	85.2	0.0
2007-Jan-09 Tue	###	###	###	###			###	###	0.0
2007-Jan-08 Mon	###	###	3.22	3.29			###	###	###
2007-Jan-05 Fri	###	###	###	###	4,450	0	69.0	69.0	0.0
2007-Jan-04 Thu	###	###	###	###	11,825	0	42.7	42.7	0.0
2007-Jan-03 Wed	3.43	3.45	3.4	3.4			32.8	32.8	0.2
2007-Jan-02 Tue	###	3.4	###	3.4	16,059	###	74.5	74.5	0.2
2006-Dec-29 Fri	###	###	###	###			###	###	0.0
2006-Dec-28 Thu	###	###	###	###			###	###	0.0
2006-Dec-27 Wed	###	###	###	###			61.1	61.1	0.0
2006-Dec-22 Fri	###	###	###	###	7,355	0	###	###	0.0
2006-Dec-21 Thu	3.4	3.4	###	###	45,389	###	###	###	0.0
2006-Dec-20 Wed	###	###	###	###			###	###	0.0
2006-Dec-19 Tue	###	###	###	###	77,354	0	###	###	0.0
2006-Dec-18 Mon	3.2	3.25	3.2	3.25			###	###	0.2
2006-Dec-15 Fri	###	3.2	###	3.2	45,040	###	72.6	72.6	0.2
2006-Dec-14 Thu	###	###	###	###			82.4	82.4	0.0
2006-Dec-13 Wed	###	###	###	###			###	###	0.0
2006-Dec-12 Tue	###	###	###	###			70.0	70.0	0.0
2006-Dec-11 Mon	###	###	###	###			67.3	67.3	0.0
2006-Dec-08 Fri	###	###	###	###	49,180	0	###	###	0.0
2006-Dec-07 Thu	###	###	###	###			24.3	24.3	0.0
2006-Dec-06 Wed	###	3.24	###	3.2			###	###	0.2
2006-Dec-05 Tue	###	###	###	###			###	###	0.0
2006-Dec-04 Mon	###	###	###	###			###	###	0.0
2006-Dec-01 Fri	###	###	###	###	46,122	0	89.4	89.4	0.0
2006-Nov-30 Thu	###	3	###	3			65.8	65.8	0.2
2006-Nov-29 Wed	3	###	###	###	15,726	0	61.7	61.7	0.0
2006-Nov-28 Tue	3	3	###	3	17,327	###	###	###	0.2
2006-Nov-27 Mon	###	###	###	###	18,351	0	###	###	0.0
2006-Nov-24 Fri	3	3	###	###			19.7	19.7	0.0
2006-Nov-23 Thu	3	3	###	3	38,286	57,429	###	###	0.2
2006-Nov-22 Wed	###	###	###	###	51,076	0	###	###	0.0
2006-Nov-21 Tue	###	###	###	###	40,148	0	###	###	0.0
2006-Nov-20 Mon	###	###	3	3	18,158	###	###	###	0.2
2006-Nov-17 Fri	###	###	###	###	51,856	0	90.9	90.9	0.0
2006-Nov-16 Thu	2.88	###	2.88	###			###	###	0.0
2006-Nov-15 Wed	2.89	###	2.88	2.89	150,542	216,780	68.4	68.4	###
2006-Nov-14 Tue	2.85	2.88	2.85	2.88	14,276	###	75.4	75.4	0.2
2006-Nov-13 Mon	2.8	2.85	2.75	2.85	53,029	148,481	85.0	85.0	###
2006-Nov-10 Fri	2.83	2.83	2.8	2.8	10,685	30,078	20.6	20.6	0.2
2006-Nov-09 Thu	2.85	2.85	2.78	2.85			###	###	###
2006-Nov-08 Wed	###	###	2.85	2.87	21,758	###	28.6	28.6	###
2006-Nov-07 Tue	###	###	###	###			70.3	70.3	0.0
2006-Nov-06 Mon	###	###	2.84	###	41,821	59,385	63.9	63.9	0.0
2006-Nov-03 Fri	2.79	###	2.79	2.84			81.5	81.5	0.2
2006-Nov-02 Thu	###	###	###	###	26,553	0	78.5	78.5	0.0
2006-Nov-01 Wed	###	###	###	###	45,521	0	###	###	0.0
2006-Oct-31 Tue	###	###	###	###	23,372	0	###	###	0.0
2006-Oct-30 Mon	###	###	###	###	11,053	0	###	###	0.0
2006-Oct-27 Fri	###	###	###	###			###	###	0.0
2006-Oct-26 Thu	2.55	2.75	2.55	###	94,480	250,372	###	###	0.0
2006-Oct-25 Wed	2.5	2.5	###	2.5	34,454	###	65.6	65.6	0.2
2006-Oct-24 Tue	2.59	###	2.5	2.5	27,847	###	###	###	0.2
2006-Oct-23 Mon	2.44	2.59	2.44	2.59	71,049	178,688	###	###	0.2
2006-Oct-20 Fri	2.42	2.42	2.4	2.4			###	###	###
2006-Oct-19 Thu	2.45	2.45	2.42	2.42			24.0	24.0	0.2
2006-Oct-18 Wed	2.5	2.5	###	###			4.0	4.0	0.0
2006-Oct-17 Tue	2.5	###	2.5	2.5	50,870	63,587	###	###	0.2
2006-Oct-16 Mon	2.45	2.5	2.45	2.48	84,944	###	###	###	0.2
2006-Oct-13 Fri	###	2.41	###	2.4	17,687	###	87.7	87.7	###
2006-Oct-12 Thu	###	###	2.29	###			###	###	0.0
2006-Oct-11 Wed	###	###	2.22	2.29	17,129	###	27.3	27.3	###
2006-Oct-10 Tue	2.21	###	2.21	###			###	###	0.0
2006-Oct-09 Mon	2.22	2.24	2.21	2.21	20,450	###	###	###	0.2
2006-Oct-06 Fri	###	###	###	###			64.5	64.5	0.0
2006-Oct-05 Thu	2.2	2.2	###	###			###	###	0.0
2006-Oct-04 Wed	###	2.22	###	2.22	48,588	###	88.8	88.8	0.2
2006-Oct-03 Tue	###	2.2	###	2.2			###	###	0.2
2006-Oct-02 Mon	###	###	###	###			63.4	63.4	0.0
2006-Sep-29 Fri	0	0	0	0	0				0.0
2006-Sep-28 Thu	###	###	###	###			63.6	63.6	0.0
2006-Sep-27 Wed	###	###	###	###			###	###	0.0
2006-Sep-26 Tue	###	###	###	###			21.5	21.5	0.0
2006-Sep-25 Mon	###	###	###	###			###	###	0.0
2006-Sep-22 Fri	###	2.2	###	###	54,073	59,480	###	###	0.0
2006-Sep-21 Thu	###	2.2	###	2.2			###	###	0.2
2006-Sep-20 Wed	2.23	###	2.23	2.25			80.9	80.9	###
2006-Sep-19 Tue	2.23	2.23	2.2	2.2	90,679	200,853	22.3	22.3	0.2
2006-Sep-18 Mon	2.2	2.24	###	2.2			67.3	67.3	0.2
2006-Sep-15 Fri	###	###	###	###			66.7	66.7	0.0
2006-Sep-14 Thu	###	2.27	###	###	42,250	47,953	###	###	0.0
2006-Sep-13 Wed	###	###	###	###			89.8	89.8	0.0
2006-Sep-12 Tue	###	###	###	###			45.4	45.4	0.0
2006-Sep-11 Mon	###	###	###	###			###	###	0.0
2006-Sep-08 Fri	###	###	###	###	65,650	0	###	###	0.0
2006-Sep-07 Thu	###	###	###	###	38,485	0	###	###	0.0
2006-Sep-06 Wed	2	###	###	###			###	###	0.0
2006-Sep-05 Tue	###	###	###	###			90.8	90.8	0.0
2006-Sep-04 Mon	###	###	###	###	5,180	0	67.6	67.6	0.0
2006-Sep-01 Fri	###	###	###	###			69.1	69.1	0.0
2006-Aug-31 Thu	###	###	###	###	18,775	0	###	###	0.0
2006-Aug-30 Wed	###	###	###	###	25,824	0	###	###	0.0
2006-Aug-29 Tue	###	###	###	###			26.1	26.1	0.0
2006-Aug-28 Mon	2	2	###	###			13.9	13.9	0.0
2006-Aug-25 Fri	###	###	###	###			###	###	0.0
2006-Aug-24 Thu	###	###	###	###			76.1	76.1	0.0
2006-Aug-23 Wed	###	###	###	###	13,755	0	###	###	0.0
2006-Aug-22 Tue	###	###	###	###			69.0	69.0	0.0
2006-Aug-21 Mon	###	###	###	###	7,286	0	###	###	0.0
2006-Aug-18 Fri	###	###	###	###	11,627	0	74.4	74.4	0.0
2006-Aug-17 Thu	###	###	###	###	6,083	0	###	###	0.0
2006-Aug-16 Wed	###	###	###	###	2,741	0	37.0	37.0	0.0
2006-Aug-15 Tue	2	2	###	###			###	###	0.0
2006-Aug-14 Mon	2	2	###	2			68.2	68.2	0.1
2006-Aug-11 Fri	###	###	2	2	15,954	15,954	7.8	7.8	0.1
2006-Aug-10 Thu	###	###	###	###	88,476	0	###	###	0.0
2006-Aug-09 Wed	###	###	###	###			###	###	0.0
2006-Aug-08 Tue	###	2	###	2			92.7	92.7	0.1
2006-Aug-07 Mon	1.86	###	1.85	###			###	###	0.0
2006-Aug-04 Fri	1.87	###	1.83	###			###	###	0.0
2006-Aug-03 Thu	1.87	1.87	1.85	1.87	18,283	###	68.1	68.1	###
2006-Aug-02 Wed	1.82	1.82	1.81	1.82			###	###	###
2006-Aug-01 Tue	1.89	1.89	1.85	1.86	18,483	###	###	###	0.1
2006-Jul-31 Mon	1.86	1.86	1.86	1.86			###	###	0.1
2006-Jul-28 Fri	1.87	###	1.85	1.86			31.6	31.6	0.1
2006-Jul-27 Thu	###	###	1.86	###			###	###	0.0
2006-Jul-26 Wed	###	###	###	###			###	###	0.0
2006-Jul-25 Tue	###	###	1.88	###			70.2	70.2	0.0
2006-Jul-24 Mon	###	###	1.88	1.88	11,745	11,040	###	###	0.1
2006-Jul-21 Fri	###	###	###	###			13.6	13.6	0.0
2006-Jul-20 Thu	###	###	###	###	6,285	0	###	###	0.0
2006-Jul-19 Wed	###	###	###	###	13,850	0	###	###	0.0
2006-Jul-18 Tue	###	###	###	###			5.8	5.8	0.0
2006-Jul-17 Mon	###	###	###	###	4,655	0	27.5	27.5	0.0
2006-Jul-14 Fri	2	2	2	2	10,855	###	78.2	78.2	0.1
2006-Jul-13 Thu	2	2	2	2			###	###	0.1
2006-Jul-12 Wed	###	###	###	###			70.9	70.9	0.0
2006-Jul-11 Tue	###	###	2	2			###	###	0.1
2006-Jul-10 Mon	###	###	###	###			###	###	0.0
2006-Jul-07 Fri	###	###	###	###			26.1	26.1	0.0
2006-Jul-06 Thu	###	###	###	###	39,722	0	64.5	64.5	0.0
2006-Jul-05 Wed	2	###	2	###			###	###	0.0
2006-Jul-04 Tue	###	###	###	###			14.7	14.7	0.0
2006-Jul-03 Mon	###	###	###	###	23,177	0	7.8	7.8	0.0
2006-Jun-30 Fri	2	###	2	###			###	###	0.0
2006-Jun-27 Tue	###	###	###	###			###	###	0.0
2006-Jun-26 Mon	1.71	1.73	###	###	41,556	35,945	###	###	0.0
2006-Jun-23 Fri	1.75	1.77	1.75	1.75	40,271	70,876	72.7	72.7	0.1
2006-Jun-22 Thu	1.8	1.8	1.75	1.75	68,549	121,674	###	###	0.1
2006-Jun-21 Wed	1.8	1.85	1.8	1.8	44,957	82,046	70.7	70.7	0.1
2006-Jun-20 Tue	1.88	1.88	1.8	1.8	110,428	203,187	10.6	10.6	0.1
2006-Jun-19 Mon	###	###	1.88	###			###	###	0.0
2006-Jun-16 Fri	###	###	###	###			###	###	0.0
2006-Jun-15 Thu	###	###	###	###			###	###	0.0
2006-Jun-14 Wed	1.89	###	1.88	1.88			###	###	0.1
2006-Jun-13 Tue	###	###	###	###			###	###	0.0
2006-Jun-09 Fri	###	###	###	2	42,972	0	###	###	0.1
2006-Jun-08 Thu	###	###	###	###	96,840	0	39.9	39.9	0.0
2006-Jun-07 Wed	###	###	###	###			###	###	0.0
2006-Jun-06 Tue	###	###	###	###			32.4	32.4	0.0
2006-Jun-05 Mon	###	###	###	###	27,350	0	26.2	26.2	0.0
2006-Jun-02 Fri	###	###	###	###	67,054	0	###	###	0.0
2006-Jun-01 Thu	2	2.25	1.985	2.2	2,112,470	4,473,155	99.1	99.1	0.2
2006-May-31 Wed	0	0	0	0	0				0.0
2006-May-30 Tue	0	0	0	0	0				0.0
2006-May-29 Mon	###	###	###	###			7.5	7.5	0.0
2006-May-26 Fri	###	###	###	###			75.3	75.3	0.0
2006-May-25 Thu	###	###	###	###			###	###	0.0
2006-May-24 Wed	0	0	0	0	0				0.0
2006-May-23 Tue	###	###	###	###			###	###	0.0
2006-May-22 Mon	###	###	###	###			###	###	0.0
2006-May-19 Fri	###	###	###	###			###	###	0.0
2006-May-18 Thu	###	###	###	###			94.4	94.4	0.0
2006-May-17 Wed	###	###	###	###			###	###	0.0
2006-May-16 Tue	2.22	2.22	###	###			###	###	0.0
2006-May-15 Mon	2.22	2.25	2.21	2.22			###	###	0.2
2006-May-12 Fri	2.26	2.26	2.25	2.26	6,449	14,542	71.2	71.2	###
2006-May-11 Thu	###	###	2.25	2.25			###	###	###
2006-May-10 Wed	2.22	2.4	2.2	2.4			###	###	###
2006-May-09 Tue	2.25	2.25	2.22	2.25	3,277	7,324	65.6	65.6	###
2006-May-08 Mon	2.26	2.26	2.2	2.25	28,328	63,171	###	###	###
2006-May-05 Fri	2.22	2.26	2.2	2.26	42,183	###	###	###	###
2006-May-04 Thu	2.21	2.28	2.21	2.22			###	###	0.2
2006-May-03 Wed	###	###	2.2	2.2	29,656	32,621	###	###	0.2
2006-May-02 Tue	2.25	###	2.25	###	14,379	16,176	###	###	0.0
2006-May-01 Mon	2.25	2.25	2.25	2.25			67.3	67.3	###
2006-Apr-28 Fri	###	###	###	###			###	###	0.0
2006-Apr-27 Thu	###	###	###	###	15,723	0	###	###	0.0
2006-Apr-26 Wed	###	###	###	###			###	###	0.0
2006-Apr-24 Mon	###	2.45	###	2.4			###	###	###
2006-Apr-21 Fri	2.22	###	2.22	###	46,573	###	###	###	0.0
2006-Apr-20 Thu	2.25	2.25	2.2	2.2	41,474	92,279	###	###	0.2
2006-Apr-19 Wed	2.2	2.26	2.2	2.25	110,084	245,487	85.5	85.5	###
2006-Apr-18 Tue	2.2	2.2	2.2	2.2			64.5	64.5	0.2
2006-Apr-13 Thu	2.25	2.25	###	###			9.4	9.4	0.0
2006-Apr-11 Tue	2.2	2.2	2.2	2.2			###	###	0.2
2006-Apr-10 Mon	2.2	2.2	2.2	2.2			72.0	72.0	0.2
2006-Apr-07 Fri	2.2	2.25	###	###	13,429	###	20.3	20.3	0.0
2006-Apr-06 Thu	2.2	2.2	2.2	2.2	3,783	8,322	63.4	63.4	0.2
2006-Apr-05 Wed	2.25	2.25	###	###			7.8	7.8	0.0
2006-Apr-04 Tue	2.26	2.26	2.21	2.25			###	###	###
2006-Apr-03 Mon	###	###	###	###	13,053	0	18.8	18.8	0.0
2006-Mar-31 Fri	###	###	###	###	27,880	0	28.5	28.5	0.0
2006-Mar-30 Thu	###	###	###	###	41,228	0	###	###	0.0
2006-Mar-29 Wed	2.22	###	2.22	###			87.9	87.9	0.0
2006-Mar-28 Tue	###	2.22	###	2.22			88.6	88.6	0.2
2006-Mar-27 Mon	###	###	###	###	58,820	0	###	###	0.0
2006-Mar-24 Fri	###	###	###	###			###	###	0.0
2006-Mar-23 Thu	###	###	###	###	19,077	0	###	###	0.0
2006-Mar-22 Wed	###	###	###	###			26.5	26.5	0.0
2006-Mar-21 Tue	2.2	2.23	###	###			6.7	6.7	0.0
2006-Mar-20 Mon	2.21	2.21	2.2	2.2			29.9	29.9	0.2
2006-Mar-17 Fri	2.25	2.25	2.21	2.21			###	###	0.2
2006-Mar-16 Thu	###	###	2.22	2.22	14,944	16,587	###	###	0.2
2006-Mar-15 Wed	###	###	2.28	###			###	###	0.0
2006-Mar-14 Tue	2.41	2.41	###	###	25,749	31,027	13.5	13.5	0.0
2006-Mar-13 Mon	2.45	2.47	2.45	2.45			###	###	0.2
2006-Mar-10 Fri	2.5	2.55	2.42	2.47			21.5	21.5	###
2006-Mar-09 Thu	2.5	2.5	2.4	2.5	28,347	69,450	63.7	63.7	0.2
2006-Mar-08 Wed	2.25	###	2.25	###	55,279	62,188	###	###	0.0
2006-Mar-07 Tue	###	2.25	###	2.25			90.6	90.6	###
2006-Mar-06 Mon	###	###	###	###			96.0	96.0	0.0
2006-Mar-03 Fri	###	###	2	2			6.8	6.8	0.1
2006-Mar-02 Thu	###	###	###	###	26,643	0	###	###	0.0
2006-Mar-01 Wed	###	###	###	###	45,485	0	15.1	15.1	0.0
2006-Feb-28 Tue	2.2	2.2	###	###	22,750	25,025	8.0	8.0	0.0
2006-Feb-27 Mon	###	###	###	2.23			11.0	11.0	###
2006-Feb-24 Fri	2.2	2.25	2.2	2.25	26,585	59,151	###	###	###
2006-Feb-23 Thu	2.25	2.25	###	2.2	25,552	28,746	13.6	13.6	0.2
2006-Feb-22 Wed	###	###	2.28	###			###	###	0.0
2006-Feb-21 Tue	2.41	2.41	###	###	27,044	32,588	###	###	0.0
2006-Feb-20 Mon	2.52	2.52	2.45	2.45			###	###	0.2
2006-Feb-17 Fri	2.5	2.55	2.5	2.52			###	###	###
2006-Feb-16 Thu	2.46	2.5	2.45	2.5			87.1	87.1	0.2
2006-Feb-15 Wed	2.55	2.55	2.45	2.46			###	###	0.2
2006-Feb-14 Tue	2.55	2.55	2.54	2.55			###	###	0.2
2006-Feb-13 Mon	###	###	2.5	2.54			###	###	###
2006-Feb-10 Fri	###	###	2.5	###	35,527	###	77.6	77.6	0.0
2006-Feb-09 Thu	2.4	###	###	###			###	###	0.0
2006-Feb-08 Wed	###	###	###	###	650	0	###	###	0.0
2006-Feb-07 Tue	2.4	2.8	2.4	###			###	###	0.0
2006-Feb-06 Mon	###	###	###	###	29,729	0	65.8	65.8	0.0
2006-Feb-03 Fri	###	###	###	###	43,928	0	###	###	0.0
2006-Feb-02 Thu	###	###	###	###			###	###	0.0
2006-Feb-01 Wed	###	###	###	###			82.8	82.8	0.0
2006-Jan-31 Tue	2.24	###	2.24	2.27			79.6	79.6	0.2
2006-Jan-30 Mon	###	2.24	###	2.24			97.0	97.0	###
2006-Jan-27 Fri	###	###	###	###			###	###	0.0
2006-Jan-25 Wed	###	###	###	###			###	###	0.0
2006-Jan-24 Tue	###	###	###	###			###	###	0.0
2006-Jan-23 Mon	###	###	###	###			84.0	84.0	0.0
2006-Jan-20 Fri	###	###	###	###			68.7	68.7	0.0
2006-Jan-19 Thu	###	###	###	###	3,250	0	###	###	0.0
2006-Jan-18 Wed	###	###	###	###			14.8	14.8	0.0
2006-Jan-17 Tue	###	###	###	###	12,189	0	70.6	70.6	0.0
2006-Jan-16 Mon	###	###	###	###			83.8	83.8	0.0
2006-Jan-13 Fri	###	###	###	###	19,889	0	5.6	5.6	0.0
2006-Jan-12 Thu	2.2	2.2	###	###			###	###	0.0
2006-Jan-11 Wed	###	###	2.25	2.29	51,888	58,374	28.8	28.8	###
2006-Jan-10 Tue	###	###	###	###			###	###	0.0
2006-Jan-09 Mon	###	###	###	###			###	###	0.0
2006-Jan-06 Fri	###	2.21	###	###			###	###	0.0
2006-Jan-05 Thu	###	###	###	###	51,550	0	###	###	0.0
2006-Jan-04 Wed	2.22	###	2.22	###			90.4	90.4	0.0
2006-Jan-03 Tue	###	###	###	2.23			8.3	8.3	###
2005-Dec-30 Fri	###	###	###	###			###	###	0.0
2005-Dec-29 Thu	###	2.4	###	###	33,020	39,624	###	###	0.0
2005-Dec-28 Wed	###	###	###	###	25,840	0	###	###	0.0
2005-Dec-27 Tue	###	###	2.26	###			11.7	11.7	0.0
2005-Dec-23 Fri	###	###	2.26	###			11.7	11.7	0.0
2005-Dec-22 Thu	###	###	###	###			###	###	0.0
2005-Dec-21 Wed	2.21	2.21	###	###	63,255	###	0.1	0.1	0.0
2005-Dec-20 Tue	2.29	2.29	###	2.2	17,750	20,323	###	###	0.2
2005-Dec-19 Mon	2.25	###	2.25	2.29			###	###	###
2005-Dec-16 Fri	###	###	###	###			28.8	28.8	0.0
2005-Dec-15 Thu	###	###	###	###	22,425	0	###	###	0.0
2005-Dec-14 Wed	1.87	1.955	1.87	1.955			###	###	###
2005-Dec-13 Tue	###	###	1.85	1.85			13.9	13.9	0.1
2005-Dec-12 Mon	###	###	###	###	24,573	0	###	###	0.0
2005-Dec-09 Fri	###	2	###	###	24,182	24,182	###	###	0.0
2005-Dec-08 Thu	###	###	###	2			14.1	14.1	0.1
2005-Dec-07 Wed	###	###	###	###			71.4	71.4	0.0
2005-Dec-06 Tue	2.26	2.26	###	###	480	542	2.7	2.7	0.0
2005-Dec-05 Mon	###	###	###	2.2	44,850	0	###	###	0.2
2005-Dec-02 Fri	###	###	2.22	###	16,628	18,457	71.5	71.5	0.0
2005-Dec-01 Thu	###	2.4	###	2.2	90,487	108,584	###	###	0.2
2005-Nov-30 Wed	###	###	###	2.25			###	###	###
2005-Nov-29 Tue	###	###	###	###			###	###	0.0
2005-Nov-28 Mon	###	###	###	###	31,570	0	79.3	79.3	0.0
2005-Nov-25 Fri	1.87	###	1.87	###			###	###	0.0
2005-Nov-24 Thu	1.7	1.8	###	1.8	77,343	###	###	###	0.1
2005-Nov-23 Wed	1.8	1.8	1.7	1.7			3.2	3.2	###
2005-Nov-22 Tue	###	###	###	###			###	###	0.0
2005-Nov-21 Mon	###	###	###	###	105,622	0	###	###	0.0
2005-Nov-18 Fri	1.87	2	1.87	###			###	###	0.0
2005-Nov-17 Thu	1.77	###	1.75	1.82	244,156	###	###	###	###
2005-Nov-16 Wed	1.55	1.75	1.55	1.7	107,775	177,828	98.6	98.6	###
2005-Nov-15 Tue	###	1.55	1.48	1.55	21,722	###	88.5	88.5	###
2005-Nov-14 Mon	1.5	1.51	1.5	1.5			69.0	69.0	0.1
2005-Nov-11 Fri	1.5	1.51	1.45	1.51	56,155	###	76.8	76.8	0.1
2005-Nov-10 Thu	###	1.5	###	1.49	114,883	###	###	###	###
2005-Nov-09 Wed	###	###	1.28	###			73.4	73.4	0.0
2005-Nov-08 Tue	1.28	1.28	1.28	1.28	21,750	27,840	68.7	68.7	###
2005-Nov-07 Mon	0	0	0	0	0				0.0
2005-Nov-04 Fri	1.28	1.28	1.24	1.28			###	###	###
2005-Nov-03 Thu	1.29	###	1.28	###	14,883	9,525	71.9	71.9	0.0
2005-Nov-02 Wed	###	###	###	###			###	###	0.0
2005-Nov-01 Tue	###	###	###	###	20,151	0	###	###	0.0
2005-Oct-31 Mon	1.385	1.385	###	###	12,751	###	###	###	0.0
2005-Oct-28 Fri	###	1.4	###	###	18,570	###	72.4	72.4	0.0
2005-Oct-27 Thu	###	###	###	###			###	###	0.0
2005-Oct-26 Wed	###	###	###	###			63.6	63.6	0.0
2005-Oct-25 Tue	0	0	0	0	0				0.0
2005-Oct-24 Mon	###	###	###	###			29.3	29.3	0.0
2005-Oct-21 Fri	###	###	###	###			###	###	0.0
2005-Oct-20 Thu	###	###	###	###			17.5	17.5	0.0
2005-Oct-19 Wed	###	1.4	###	1.4			94.2	94.2	###
2005-Oct-18 Tue	###	1.4	###	1.4	28,988	###	###	###	###
2005-Oct-17 Mon	0	0	0	0	0				0.0
2005-Oct-14 Fri	1.4	1.4	###	###			###	###	0.0
2005-Oct-13 Thu	1.41	1.41	###	1.4	31,350	###	30.8	30.8	###
2005-Oct-12 Wed	###	1.41	###	1.4			###	###	###
2005-Oct-11 Tue	###	###	###	###	32,050	0	72.7	72.7	0.0
2005-Oct-10 Mon	1.27	###	1.27	###	87,924	###	89.8	89.8	0.0
2005-Oct-07 Fri	1.23	1.27	1.23	1.26			80.4	80.4	###
2005-Oct-06 Thu	1.2	1.23	###	1.23	46,383	28,525	92.6	92.6	0.1
2005-Oct-05 Wed	###	1.2	###	1.2			###	###	0.1
2005-Oct-04 Tue	###	###	###	###			79.5	79.5	0.0
2005-Oct-03 Mon	###	###	###	###			###	###	0.0
2005-Sep-30 Fri	###	###	###	###	9,750	0	###	###	0.0
2005-Sep-29 Thu	###	###	###	###			73.2	73.2	0.0
2005-Sep-28 Wed	###	###	###	###	7,255	0	20.1	20.1	0.0
2005-Sep-27 Tue	###	###	###	###			###	###	0.0
2005-Sep-26 Mon	###	###	###	###			23.5	23.5	0.0
2005-Sep-23 Fri	###	###	###	###	1,820	0	5.3	5.3	0.0
2005-Sep-22 Thu	###	###	###	###	22,071	0	###	###	0.0
2005-Sep-21 Wed	###	###	###	###	8,287	0	###	###	0.0
2005-Sep-20 Tue	###	###	###	###	5,750	0	###	###	0.0
2005-Sep-19 Mon	###	###	###	###	24,250	0	18.4	18.4	0.0
2005-Sep-16 Fri	###	###	###	###	33,170	0	###	###	0.0
2005-Sep-15 Thu	###	###	###	###			7.6	7.6	0.0
2005-Sep-14 Wed	###	###	###	###	21,150	0	25.1	25.1	0.0
2005-Sep-13 Tue	###	###	1.155	###			82.8	82.8	0.0
2005-Sep-12 Mon	1.2	1.2	1.155	###			8.3	8.3	0.0
2005-Sep-09 Fri	###	1.24	###	1.22			91.7	91.7	0.1
2005-Sep-08 Thu	###	###	###	###			89.4	89.4	0.0
2005-Sep-07 Wed	###	###	###	###	0				0.0
2005-Sep-06 Tue	###	###	###	###			97.1	97.1	0.0
2005-Sep-05 Mon	###	###	###	###			###	###	0.0
2005-Sep-02 Fri	###	###	###	###	8,955	0	###	###	0.0
2005-Sep-01 Thu	###	###	###	###	945	0	64.1	64.1	0.0
2005-Aug-31 Wed	###	###	###	###	0				0.0
2005-Aug-30 Tue	###	###	###	###	8,555	0	67.5	67.5	0.0
2005-Aug-29 Mon	###	###	###	###			###	###	0.0
2005-Aug-26 Fri	###	###	###	###	47,148	0	96.7	96.7	0.0
2005-Aug-25 Thu	###	###	###	###			18.3	18.3	0.0
2005-Aug-24 Wed	###	###	###	###	68,450	0	###	###	0.0
2005-Aug-23 Tue	###	###	1	1	46,220	###	19.9	19.9	###
2005-Aug-22 Mon	###	###	###	###			86.8	86.8	0.0
2005-Aug-19 Fri	###	###	###	###	58,970	0	25.8	25.8	0.0
2005-Aug-18 Thu	###	0.925	###	0.925	32,853	###	80.7	80.7	###
2005-Aug-17 Wed	###	###	0.87	###	49,575	###	###	###	0.0
2005-Aug-16 Tue	###	###	###	###	117,247	0	###	###	0.0
2005-Aug-15 Mon	###	###	###	###			###	###	0.0
2005-Aug-12 Fri	###	###	###	###			###	###	0.0
2005-Aug-11 Thu	###	###	###	###	80,846	0	26.4	26.4	0.0
2005-Aug-10 Wed	0.925	###	###	###	121,026	0	###	###	0.0
2005-Aug-09 Tue	1	1	###	0.925	133,124	###	###	###	###
2005-Aug-08 Mon	###	###	###	###			17.2	17.2	0.0
2005-Aug-05 Fri	1.175	###	###	###			###	###	0.0
2005-Aug-04 Thu	1.21	1.22	###	###	130,652	###	###	###	0.0
2005-Aug-03 Wed	###	###	###	###			84.8	84.8	0.0
2005-Aug-02 Tue	###	###	###	###			###	###	0.0
2005-Aug-01 Mon	###	###	###	###			71.4	71.4	0.0
2005-Jul-29 Fri	###	###	1	###			###	###	0.0
2005-Jul-28 Thu	###	###	###	###			94.6	94.6	0.0
2005-Jul-27 Wed	###	###	###	###			77.8	77.8	0.0
2005-Jul-26 Tue	###	###	###	###			0.2	0.2	0.0
2005-Jul-25 Mon	###	1	###	1			98.6	98.6	###
2005-Jul-22 Fri	###	###	0.88	0.89			8.8	8.8	###
2005-Jul-21 Thu	0.885	###	0.84	###	72,872	###	###	###	0.0
2005-Jul-20 Wed	0.89	0.89	0.81	0.82			###	###	0.1
2005-Jul-19 Tue	0.87	###	0.85	###	196,423	83,479	###	###	0.0
2005-Jul-18 Mon	0.775	0.85	0.775	0.85			98.1	98.1	###
2005-Jul-15 Fri	0.73	0.76	0.73	0.76			93.8	93.8	0.1