(RCL) READCLOUD LIMITED Daily Prices Page 4

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

_{Currently Tue 26-Mar-10 07:20:38 PM AEDT}

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

(RCL) READCLOUD LIMITED Daily Prices Page 4...

TOC Company Info for RCL Limits

Company Details for (RCL) READCLOUD LIMITED

Listing Code	RCL
Listing Name	READCLOUD LIMITED
GICS Sector	Software & Services
ISIN Name	REPCO CORPORATION
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000RCL0

Maximum Price date available .. Monday 9th March 2026
Latest price with VOLUME for RCL .. Tuesday 16th December 2025

RCL 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	###	###	0.4
MAX	3.57	28,224,546	99.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for RCL Bottom

<< Previous 1 2 3 4 5 Next >>

End of day Prices (full format),

600 Days for (RCL) READCLOUD LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2019-Jan-03 Thu	###	###	###	###	0				0.0
2019-Jan-02 Wed	###	###	###	###	0				0.0
2018-Dec-28 Fri	###	###	###	###	0				0.0
2018-Dec-27 Thu	###	###	###	###	0				0.0
2018-Dec-20 Thu	###	###	###	###			80.0	80.0	0.0
2018-Dec-19 Wed	###	###	###	###			###	###	0.0
2018-Dec-14 Fri	0.325	0.325	###	###			6.8	6.8	0.0
2018-Dec-13 Thu	###	###	###	###	49	0	67.9	67.9	0.0
2018-Dec-12 Wed	###	###	###	###	0				0.0
2018-Dec-11 Tue	###	###	###	###			73.3	73.3	0.0
2018-Dec-10 Mon	###	###	###	###	170,725	0	###	###	0.0
2018-Dec-07 Fri	###	###	###	###			###	###	0.0
2018-Dec-06 Thu	0.375	0.375	###	###	5,746	1,077	###	###	0.0
2018-Dec-05 Wed	###	###	0.325	###			67.8	67.8	0.0
2018-Dec-04 Tue	###	###	###	###	81,721	0	###	###	0.0
2018-Dec-03 Mon	###	###	###	###			61.7	61.7	0.0
2018-Nov-30 Fri	###	###	###	###			6.3	6.3	0.0
2018-Nov-29 Thu	###	###	###	###			###	###	0.0
2018-Nov-13 Tue	###	###	###	###	24,655	0	###	###	0.0
2018-Nov-12 Mon	###	###	0.355	0.355			###	###	0.0
2018-Nov-09 Fri	###	###	###	###	0				0.0
2018-Nov-08 Thu	###	###	0.345	###	17,025	###	93.6	93.6	0.0
2018-Nov-07 Wed	###	0.385	###	0.375			###	###	###
2018-Nov-06 Tue	###	###	###	###	0				0.0
2018-Nov-05 Mon	###	###	###	###			85.4	85.4	0.0
2018-Nov-02 Fri	###	###	###	###	7,880	0	16.4	16.4	0.0
2018-Nov-01 Thu	###	###	###	###	15,742	0	78.7	78.7	0.0
2018-Oct-31 Wed	###	###	0.27	0.29			4.7	4.7	###
2018-Oct-30 Tue	###	###	###	###	0				0.0
2018-Oct-29 Mon	###	###	###	###			###	###	0.0
2018-Oct-26 Fri	###	###	###	###	0				0.0
2018-Oct-25 Thu	###	###	###	###			92.9	92.9	0.0
2018-Oct-24 Wed	0.325	0.325	###	###	116,853	18,988	10.6	10.6	0.0
2018-Oct-23 Tue	###	###	0.325	0.325			30.4	30.4	###
2018-Oct-22 Mon	###	###	###	###			73.3	73.3	0.0
2018-Oct-19 Fri	0.355	0.355	0.355	0.355	0				0.0
2018-Oct-18 Thu	0.355	0.355	0.355	0.355	0				0.0
2018-Oct-17 Wed	0.355	0.355	0.355	0.355			###	###	0.0
2018-Oct-16 Tue	0.345	0.345	###	###			11.9	11.9	0.0
2018-Oct-15 Mon	###	###	###	###			86.6	86.6	0.0
2018-Oct-12 Fri	###	###	###	###			11.7	11.7	0.0
2018-Oct-11 Thu	###	0.345	0.325	###	89,820	30,089	83.0	83.0	0.0
2018-Oct-10 Wed	0.355	0.355	###	###	79,675	14,142	21.6	21.6	0.0
2018-Oct-09 Tue	0.375	0.375	###	###	20,847	###	12.2	12.2	0.0
2018-Oct-08 Mon	###	###	###	0.375			###	###	###
2018-Oct-05 Fri	0.375	0.375	0.355	0.355	34,240	###	3.8	3.8	0.0
2018-Oct-04 Thu	0.375	0.4	0.375	0.4	11,945	4,628	###	###	0.0
2018-Oct-03 Wed	###	0.375	###	0.375	149,922	###	###	###	###
2018-Oct-02 Tue	0.385	0.385	0.385	0.385	4,320	###	77.5	77.5	0.0
2018-Oct-01 Mon	###	###	0.385	0.385	3,558	684	5.3	5.3	0.0
2018-Sep-28 Fri	0.41	0.41	###	###			###	###	0.0
2018-Sep-27 Thu	0.425	0.425	0.425	0.425			###	###	###
2018-Sep-26 Wed	0.44	0.44	0.425	0.425			10.4	10.4	###
2018-Sep-25 Tue	0.44	0.44	0.44	0.44			71.5	71.5	###
2018-Sep-24 Mon	0.475	0.475	###	###			###	###	0.0
2018-Sep-21 Fri	0.475	0.48	0.475	0.48			76.2	76.2	0.0
2018-Sep-20 Thu	0.455	0.48	0.45	0.48			###	###	0.0
2018-Sep-19 Wed	0.49	0.49	0.45	0.45			###	###	0.0
2018-Sep-18 Tue	0.48	0.485	0.48	0.485			###	###	0.0
2018-Sep-17 Mon	0.47	0.485	0.47	0.485			91.9	91.9	0.0
2018-Sep-14 Fri	0.44	0.46	0.43	0.45	67,287	29,942	###	###	0.0
2018-Sep-13 Thu	###	###	###	###	34,487	0	5.2	5.2	0.0
2018-Sep-12 Wed	0.44	0.44	###	###			###	###	0.0
2018-Sep-11 Tue	0.43	###	0.425	0.43	27,350	###	###	###	###
2018-Sep-10 Mon	###	###	###	0.425			98.2	98.2	###
2018-Sep-07 Fri	###	###	###	###			95.0	95.0	0.0
2018-Sep-06 Thu	0.385	###	###	###			###	###	0.0
2018-Sep-05 Wed	###	0.4	###	0.385	104,648	20,929	###	###	0.0
2018-Sep-04 Tue	0.41	0.41	0.375	0.375	490,087	192,359	###	###	###
2018-Sep-03 Mon	0.43	0.43	0.42	0.42			###	###	###
2018-Aug-31 Fri	0.43	0.43	0.43	0.43			###	###	###
2018-Aug-30 Thu	0.46	###	0.42	0.43			###	###	###
2018-Aug-29 Wed	###	0.47	0.41	0.47	209,088	###	77.4	77.4	###
2018-Aug-28 Tue	0.545	0.545	###	###	288,373	78,581	###	###	0.0
2018-Aug-27 Mon	0.57	0.57	0.545	0.545	19,274	10,745	7.3	7.3	0.0
2018-Aug-24 Fri	0.56	0.58	0.55	0.57			###	###	###
2018-Aug-23 Thu	0.57	0.57	0.55	###	114,375	64,050	28.5	28.5	0.0
2018-Aug-22 Wed	0.585	###	0.58	0.58	71,920	20,856	26.4	26.4	###
2018-Aug-21 Tue	0.57	###	###	###	56,577	0	94.8	94.8	0.0
2018-Aug-20 Mon	0.57	0.57	0.57	0.57	32,981	###	73.1	73.1	###
2018-Aug-17 Fri	0.59	0.59	0.58	0.58	93,472	54,681	###	###	###
2018-Aug-16 Thu	0.59	0.59	0.57	0.585	129,547	###	30.5	30.5	###
2018-Aug-15 Wed	###	###	0.58	0.585	400,624	116,180	###	###	###
2018-Aug-14 Tue	###	###	0.58	###			88.2	88.2	0.0
2018-Aug-13 Mon	0.585	###	0.57	0.57			###	###	###
2018-Aug-10 Fri	###	0.58	###	0.56	270,280	78,381	95.4	95.4	###
2018-Aug-09 Thu	###	###	0.525	0.53			25.0	25.0	0.0
2018-Aug-08 Wed	0.52	0.525	0.52	0.525			80.8	80.8	0.0
2018-Aug-07 Tue	0.52	0.52	0.52	0.52	25,650	###	74.4	74.4	0.0
2018-Aug-06 Mon	###	0.55	###	0.52			94.5	94.5	0.0
2018-Aug-03 Fri	0.5	0.5	###	0.5			70.3	70.3	0.0
2018-Aug-02 Thu	0.525	0.525	0.49	0.5	115,478	###	###	###	0.0
2018-Aug-01 Wed	0.53	0.53	0.53	0.53	0				0.0
2018-Jul-31 Tue	0.53	0.53	0.53	0.53	54,046	28,644	72.8	72.8	0.0
2018-Jul-30 Mon	0.545	0.55	0.53	###			###	###	0.0
2018-Jul-27 Fri	0.53	0.56	0.53	0.55			92.0	92.0	###
2018-Jul-26 Thu	0.54	0.54	0.52	0.52			###	###	0.0
2018-Jul-25 Wed	###	0.555	###	0.54			80.5	80.5	0.0
2018-Jul-24 Tue	0.545	0.545	0.51	0.52	254,723	###	###	###	0.0
2018-Jul-23 Mon	###	###	###	0.525			96.5	96.5	0.0
2018-Jul-20 Fri	###	0.49	0.46	0.49			###	###	###
2018-Jul-19 Thu	0.425	0.46	0.425	0.45	117,559	###	96.0	96.0	0.0
2018-Jul-18 Wed	###	0.44	0.425	0.44	63,181	27,325	81.9	81.9	###
2018-Jul-17 Tue	###	###	0.42	0.425	146,888	30,846	###	###	###
2018-Jul-16 Mon	0.425	0.425	0.425	0.425			###	###	###
2018-Jul-13 Fri	0.44	0.44	0.425	0.425			9.1	9.1	###
2018-Jul-12 Thu	0.43	0.43	0.43	0.43			###	###	###
2018-Jul-11 Wed	0.44	0.44	0.44	0.44			###	###	###
2018-Jul-10 Tue	0.44	0.44	0.43	0.43	13,870	###	14.5	14.5	###
2018-Jul-09 Mon	0.44	0.45	0.44	0.45	11,880	5,286	###	###	0.0
2018-Jul-06 Fri	0.45	0.45	0.45	0.45	26,589	###	###	###	0.0
2018-Jul-05 Thu	0.45	0.45	0.45	0.45	123,845	###	###	###	0.0
2018-Jul-04 Wed	0.45	0.45	0.42	0.45			77.7	77.7	0.0
2018-Jul-03 Tue	0.44	0.46	0.44	0.46			93.2	93.2	0.0
2018-Jul-02 Mon	0.45	0.45	0.44	0.44	15,377	6,842	16.3	16.3	###
2018-Jun-29 Fri	0.44	0.45	0.44	0.44	33,750	###	###	###	###
2018-Jun-28 Thu	0.41	0.44	0.41	0.44			###	###	###
2018-Jun-27 Wed	0.4	###	0.4	###	52,687	###	###	###	0.0
2018-Jun-26 Tue	0.41	0.41	###	0.4			18.0	18.0	0.0
2018-Jun-25 Mon	###	###	0.41	0.41	67,158	###	27.3	27.3	###
2018-Jun-22 Fri	0.425	0.425	###	0.4	213,481	###	###	###	0.0
2018-Jun-21 Thu	0.43	0.45	0.43	0.43	127,489	###	###	###	###
2018-Jun-20 Wed	0.41	0.44	0.41	0.43	49,820	21,173	94.2	94.2	###
2018-Jun-19 Tue	0.385	0.4	0.385	0.4	128,152	###	93.9	93.9	0.0
2018-Jun-18 Mon	0.425	0.425	0.375	0.375			1.4	1.4	###
2018-Jun-15 Fri	0.425	0.43	0.4	0.41	779,349	323,429	###	###	###
2018-Jun-14 Thu	0.45	0.45	0.45	0.45			###	###	0.0
2018-Jun-13 Wed	0.47	0.47	0.44	0.44	242,258	110,227	###	###	###
2018-Jun-12 Tue	0.475	0.485	0.455	0.455	214,049	###	12.2	12.2	0.0
2018-Jun-08 Fri	0.425	0.48	0.425	0.47			###	###	###
2018-Jun-07 Thu	0.4	0.425	0.4	0.425			97.5	97.5	###
2018-Jun-06 Wed	0.4	0.425	0.4	###			###	###	0.0
2018-Jun-05 Tue	###	0.425	###	0.4	142,484	30,277	89.7	89.7	0.0
2018-Jun-04 Mon	###	###	###	###			###	###	0.0
2018-Jun-01 Fri	###	0.445	###	0.385	547,084	121,726	96.8	96.8	0.0
2018-May-31 Thu	###	0.355	0.325	0.355			95.7	95.7	0.0
2018-May-30 Wed	0.325	###	0.325	0.325	149,350	###	###	###	###
2018-May-29 Tue	###	###	0.325	0.325	93,455	15,186	###	###	###
2018-May-28 Mon	0.345	0.345	0.325	0.325	57,124	###	###	###	###
2018-May-25 Fri	###	0.345	###	###	169,240	###	63.6	63.6	0.0
2018-May-24 Thu	###	###	###	###	3,480	0	###	###	0.0
2018-May-23 Wed	0.345	0.355	0.325	0.325			###	###	###
2018-May-22 Tue	0.325	###	###	0.345			97.2	97.2	0.0
2018-May-21 Mon	###	###	###	###			70.1	70.1	0.0
2018-May-18 Fri	###	###	###	###	0				0.0
2018-May-17 Thu	###	###	###	###	26,470	0	###	###	0.0
2018-May-16 Wed	###	###	###	###			###	###	0.0
2018-May-15 Tue	###	###	###	###	76,725	0	98.6	98.6	0.0
2018-May-14 Mon	###	###	###	###	0				0.0
2018-May-11 Fri	###	###	###	###			###	###	0.0
2018-May-10 Thu	###	###	###	###			11.1	11.1	0.0
2018-May-09 Wed	###	###	###	###	52,482	0	###	###	0.0
2018-May-08 Tue	###	###	###	###	0				0.0
2018-May-07 Mon	###	###	###	###			23.7	23.7	0.0
2018-May-04 Fri	###	###	###	###	22,250	0	###	###	0.0
2018-May-03 Thu	###	###	###	###			###	###	0.0
2018-May-02 Wed	###	###	###	###			66.7	66.7	0.0
2018-May-01 Tue	###	###	###	###	42,729	0	###	###	0.0
2018-Apr-30 Mon	###	###	###	###	36,384	0	13.9	13.9	0.0
2018-Apr-27 Fri	###	###	###	###			###	###	0.0
2018-Apr-26 Thu	###	###	###	###			15.2	15.2	0.0
2018-Apr-24 Tue	###	###	###	###	0				0.0
2018-Apr-23 Mon	###	###	###	###			###	###	0.0
2018-Apr-20 Fri	0.355	###	0.355	###	116,354	20,652	###	###	0.0
2018-Apr-19 Thu	###	###	###	###			71.3	71.3	0.0
2018-Apr-18 Wed	###	###	###	###			68.2	68.2	0.0
2018-Apr-17 Tue	0.345	0.345	0.345	0.345	25,148	8,676	70.4	70.4	0.0
2018-Apr-16 Mon	###	###	###	###	35,543	0	25.3	25.3	0.0
2018-Apr-13 Fri	###	###	###	###	1,750	0	65.3	65.3	0.0
2018-Apr-12 Thu	###	###	0.345	###	49,589	8,554	###	###	0.0
2018-Apr-11 Wed	###	###	###	###			###	###	0.0
2018-Apr-10 Tue	###	###	###	###			###	###	0.0
2018-Apr-09 Mon	###	###	###	###			###	###	0.0
2018-Apr-06 Fri	0.385	###	0.375	0.375			###	###	###
2018-Apr-05 Thu	###	###	###	###			###	###	0.0
2018-Apr-04 Wed	###	0.4	###	0.4	236,481	###	89.8	89.8	0.0
2018-Apr-03 Tue	0.355	###	0.355	###	99,783	###	98.6	98.6	0.0
2018-Mar-29 Thu	###	###	###	###			5.8	5.8	0.0
2018-Mar-28 Wed	###	###	###	###			74.2	74.2	0.0
2018-Mar-27 Tue	###	###	###	###			###	###	0.0
2018-Mar-26 Mon	###	###	###	###			67.0	67.0	0.0
2018-Mar-23 Fri	###	###	###	###			###	###	0.0
2018-Mar-22 Thu	###	###	###	###	42,925	0	###	###	0.0
2018-Mar-21 Wed	###	###	###	###			###	###	0.0
2018-Mar-20 Tue	###	###	###	###			###	###	0.0
2018-Mar-19 Mon	0.325	0.325	0.325	0.325	0				###
2018-Mar-16 Fri	###	###	0.325	0.325			18.8	18.8	###
2018-Mar-15 Thu	###	###	###	###			89.2	89.2	0.0
2018-Mar-14 Wed	0.325	0.325	###	###			18.8	18.8	0.0
2018-Mar-13 Tue	###	###	###	###			2.7	2.7	0.0
2018-Mar-12 Mon	0.355	0.355	###	###			8.8	8.8	0.0
2018-Mar-09 Fri	###	###	0.355	###			###	###	0.0
2018-Mar-08 Thu	###	###	###	###			87.1	87.1	0.0
2018-Mar-07 Wed	###	###	###	###			###	###	0.0
2018-Mar-06 Tue	###	###	###	###	146,378	0	###	###	0.0
2018-Mar-05 Mon	###	###	###	###			90.7	90.7	0.0
2018-Mar-02 Fri	###	###	###	###			3.1	3.1	0.0
2018-Mar-01 Thu	###	###	###	###	44,046	0	13.1	13.1	0.0
2018-Feb-28 Wed	0.355	###	0.355	###	78,643	13,959	96.2	96.2	0.0
2018-Feb-27 Tue	###	0.375	###	0.355			12.0	12.0	0.0
2018-Feb-26 Mon	0.375	0.375	0.355	###			###	###	0.0
2018-Feb-23 Fri	###	###	###	###			63.3	63.3	0.0
2018-Feb-22 Thu	###	###	###	###	190,675	0	91.2	91.2	0.0
2018-Feb-21 Wed	###	###	###	###			7.4	7.4	0.0
2018-Feb-20 Tue	0.385	0.4	0.385	###			###	###	0.0
2018-Feb-19 Mon	###	0.385	###	0.385	213,425	41,084	###	###	0.0
2018-Feb-16 Fri	0.4	0.4	###	###	213,080	###	2.9	2.9	0.0
2018-Feb-15 Thu	0.4	0.4	###	###			###	###	0.0
2018-Feb-14 Wed	0.355	###	0.355	0.4	788,785	###	99.3	99.3	0.0
2018-Feb-13 Tue	0.345	###	0.345	0.355			86.8	86.8	0.0
2018-Feb-12 Mon	###	0.345	###	0.345			###	###	0.0
2018-Feb-09 Fri	###	###	###	###	658,050	0	###	###	0.0
2018-Feb-08 Thu	0.27	###	0.27	###			99.7	99.7	0.0
2018-Feb-07 Wed	0.225	0.28	0.225	0.27	710,549	###	###	###	###
2007-May-04 Fri	0	0	0	0	0				0.0
2007-May-03 Thu	0	0	0	0	0				0.0
2007-May-02 Wed	0	0	0	0	0				0.0
2007-May-01 Tue	0	0	0	0	0				0.0
2007-Apr-30 Mon	0	0	0	0	0				0.0
2007-Apr-27 Fri	0	0	0	0	0				0.0
2007-Apr-26 Thu	0	0	0	0	0				0.0
2007-Apr-24 Tue	0	0	0	0	0				0.0
2007-Apr-23 Mon	0	0	0	0	0				0.0
2007-Apr-20 Fri	0	0	0	0	0				0.0
2007-Apr-19 Thu	0	0	0	0	0				0.0
2007-Apr-18 Wed	0	0	0	0	0				0.0
2007-Apr-17 Tue	0	0	0	0	0				0.0
2007-Apr-16 Mon	0	0	0	0	0				0.0
2007-Apr-13 Fri	1.74	1.745	1.74	1.745			###	###	0.1
2007-Apr-12 Thu	1.74	1.745	1.74	1.74	78,051	###	###	###	0.1
2007-Apr-11 Wed	1.745	1.745	1.74	1.745	96,628	168,374	###	###	0.1
2007-Apr-10 Tue	1.74	1.745	1.74	1.745	317,758	###	61.6	61.6	0.1
2007-Apr-05 Thu	###	1.74	###	###			###	###	0.0
2007-Apr-04 Wed	1.74	1.74	###	1.74			62.8	62.8	0.1
2007-Apr-03 Tue	1.7	1.74	1.7	###	1,871,288	###	###	###	0.0
2007-Apr-02 Mon	1.7	1.72	###	1.72	121,923	104,853	82.1	82.1	0.1
2007-Mar-30 Fri	1.71	1.71	###	1.7	117,774	###	###	###	###
2007-Mar-29 Thu	###	1.71	###	1.71			64.2	64.2	0.1
2007-Mar-28 Wed	1.7	###	###	###			72.6	72.6	0.0
2007-Mar-27 Tue	###	1.7	###	1.7			###	###	###
2007-Mar-26 Mon	###	1.7	###	1.7	96,853	82,325	76.6	76.6	###
2007-Mar-23 Fri	###	###	###	###			28.9	28.9	0.0
2007-Mar-22 Thu	###	###	###	###			###	###	0.0
2007-Mar-21 Wed	###	###	###	###	618,881	0	###	###	0.0
2007-Mar-20 Tue	###	###	###	###			79.3	79.3	0.0
2007-Mar-19 Mon	###	###	###	###	31,487	0	32.7	32.7	0.0
2007-Mar-16 Fri	###	###	1.655	###			###	###	0.0
2007-Mar-15 Thu	###	1.675	###	###			###	###	0.0
2007-Mar-14 Wed	###	###	###	###			77.6	77.6	0.0
2007-Mar-13 Tue	1.675	1.675	###	1.645	985,052	824,981	22.0	22.0	0.1
2007-Mar-12 Mon	1.685	1.685	1.675	1.685			###	###	###
2007-Mar-09 Fri	###	###	1.675	1.675			32.8	32.8	###
2007-Mar-08 Thu	###	###	1.675	###	51,688	43,288	###	###	0.0
2007-Mar-07 Wed	1.685	1.685	1.675	###			###	###	0.0
2007-Mar-06 Tue	###	1.685	###	###			###	###	0.0
2007-Mar-05 Mon	###	1.685	###	1.675			###	###	###
2007-Mar-02 Fri	###	###	###	1.685			###	###	###
2007-Mar-01 Thu	###	1.7	###	###			###	###	0.0
2007-Feb-28 Wed	###	###	###	###			###	###	0.0
2007-Feb-27 Tue	1.71	###	1.71	###			###	###	0.0
2007-Feb-26 Mon	1.71	1.71	###	###			36.6	36.6	0.0
2007-Feb-23 Fri	1.71	###	1.71	###	236,521	202,225	###	###	0.0
2007-Feb-22 Thu	1.71	###	1.71	1.71	124,657	106,581	66.1	66.1	0.1
2007-Feb-21 Wed	1.71	###	1.71	###			73.8	73.8	0.0
2007-Feb-20 Tue	1.71	1.71	1.71	1.71			70.5	70.5	0.1
2007-Feb-19 Mon	1.71	###	1.71	1.71			66.6	66.6	0.1
2007-Feb-16 Fri	1.71	1.72	1.71	1.71			69.8	69.8	0.1
2007-Feb-15 Thu	###	1.72	###	1.72	114,758	###	70.8	70.8	0.1
2007-Feb-14 Wed	###	###	1.71	###	980,523	838,347	67.0	67.0	0.0
2007-Feb-13 Tue	###	1.72	###	1.72			###	###	0.1
2007-Feb-12 Mon	###	###	###	###	102,220	0	###	###	0.0
2007-Feb-09 Fri	1.71	1.71	1.71	1.71	30,424	52,025	###	###	0.1
2007-Feb-08 Thu	###	1.72	1.71	1.71			###	###	0.1
2007-Feb-07 Wed	1.71	1.72	1.71	###			72.4	72.4	0.0
2007-Feb-06 Tue	1.71	###	1.71	###	54,929	###	70.1	70.1	0.0
2007-Feb-05 Mon	1.71	1.71	1.71	1.71			72.1	72.1	0.1
2007-Feb-02 Fri	1.71	###	1.71	1.71			65.7	65.7	0.1
2007-Feb-01 Thu	###	###	1.71	1.71	1,813,984	1,550,956	38.7	38.7	0.1
2007-Jan-31 Wed	1.71	1.71	1.71	1.71			69.9	69.9	0.1
2007-Jan-30 Tue	###	###	1.71	1.71	178,023	###	33.9	33.9	0.1
2007-Jan-29 Mon	1.71	1.71	1.71	1.71	193,679	###	71.3	71.3	0.1
2007-Jan-25 Thu	###	###	###	1.71			###	###	0.1
2007-Jan-24 Wed	###	###	###	1.71	183,071	0	###	###	0.1
2007-Jan-23 Tue	###	###	###	###			###	###	0.0
2007-Jan-22 Mon	###	1.71	###	###			###	###	0.0
2007-Jan-19 Fri	###	###	###	###	169,985	0	63.9	63.9	0.0
2007-Jan-18 Thu	1.71	1.71	###	###			34.0	34.0	0.0
2007-Jan-17 Wed	###	1.71	###	1.71			69.4	69.4	0.1
2007-Jan-16 Tue	###	1.71	###	###	177,929	152,129	61.9	61.9	0.0
2007-Jan-15 Mon	1.7	1.71	1.7	###	572,674	###	###	###	0.0
2007-Jan-12 Fri	1.7	###	1.7	1.7	317,178	###	###	###	###
2007-Jan-11 Thu	1.7	###	1.7	1.7			###	###	###
2007-Jan-10 Wed	###	1.71	###	###			77.0	77.0	0.0
2007-Jan-09 Tue	###	1.71	###	###			65.6	65.6	0.0
2007-Jan-08 Mon	###	1.71	###	###			###	###	0.0
2007-Jan-05 Fri	###	1.71	###	###	219,343	###	69.0	69.0	0.0
2007-Jan-04 Thu	1.7	###	1.7	###	531,950	452,157	81.2	81.2	0.0
2007-Jan-03 Wed	1.71	1.71	1.7	1.71			71.0	71.0	0.1
2007-Jan-02 Tue	1.7	1.71	1.7	###	180,659	308,023	66.9	66.9	0.0
2006-Dec-29 Fri	1.7	1.71	1.7	###			64.5	64.5	0.0
2006-Dec-28 Thu	###	1.71	1.7	1.7	2,097,043	3,575,458	###	###	###
2006-Dec-27 Wed	1.7	###	1.7	###			63.0	63.0	0.0
2006-Dec-22 Fri	1.7	1.71	1.7	1.71	452,084	###	###	###	0.1
2006-Dec-21 Thu	###	1.71	1.7	###			###	###	0.0
2006-Dec-20 Wed	###	###	###	1.7			29.8	29.8	###
2006-Dec-19 Tue	###	1.71	###	###	5,083,543	4,346,429	70.7	70.7	0.0
2006-Dec-18 Mon	###	1.71	1.7	###			66.3	66.3	0.0
2006-Dec-15 Fri	1.7	###	1.7	###			69.1	69.1	0.0
2006-Dec-14 Thu	###	1.71	1.7	###	609,572	1,039,320	###	###	0.0
2006-Dec-13 Wed	###	1.71	1.7	###	3,874,385	6,605,826	###	###	0.0
2006-Dec-12 Tue	###	1.73	1.7	1.7	18,014,484	30,894,840	###	###	###
2006-Dec-11 Mon	0	0	0	0	0				0.0
2006-Dec-08 Fri	0	0	0	0	0				0.0
2006-Dec-07 Thu	###	1.46	###	1.44			###	###	0.1
2006-Dec-06 Wed	###	###	###	###	435,980	0	82.3	82.3	0.0
2006-Dec-05 Tue	###	###	###	###	233,750	0	###	###	0.0
2006-Dec-04 Mon	###	###	###	###	300,547	0	###	###	0.0
2006-Dec-01 Fri	###	1.385	###	###			###	###	0.0
2006-Nov-30 Thu	###	###	1.355	1.385	118,989	###	###	###	0.1
2006-Nov-29 Wed	###	###	###	###	159,155	0	66.6	66.6	0.0
2006-Nov-28 Tue	###	###	###	###			###	###	0.0
2006-Nov-27 Mon	1.41	1.42	###	###	870,921	618,353	###	###	0.0
2006-Nov-24 Fri	1.42	1.42	1.4	1.41			###	###	###
2006-Nov-23 Thu	###	1.42	###	1.42	198,659	141,047	81.0	81.0	###
2006-Nov-22 Wed	1.375	1.41	1.375	###	475,858	###	###	###	0.0
2006-Nov-21 Tue	###	1.375	###	1.375	261,043	###	###	###	0.1
2006-Nov-20 Mon	###	###	###	###			18.0	18.0	0.0
2006-Nov-17 Fri	###	1.42	###	###	3,234,049	2,296,174	###	###	0.0
2006-Nov-16 Thu	1.43	1.45	1.41	1.41			###	###	###
2006-Nov-15 Wed	1.45	1.45	1.42	1.425	214,526	307,844	###	###	###
2006-Nov-14 Tue	###	1.455	###	1.44	650,459	###	81.2	81.2	0.1
2006-Nov-13 Mon	1.45	1.45	1.43	1.45	462,821	###	###	###	###
2006-Nov-10 Fri	1.455	1.47	1.42	1.45	561,440	811,280	27.6	27.6	###
2006-Nov-09 Thu	1.425	###	1.42	1.45			84.6	84.6	###
2006-Nov-08 Wed	1.5	1.5	###	1.445	495,621	###	###	###	###
2006-Nov-07 Tue	1.55	1.55	1.475	1.53			20.2	20.2	###
2006-Nov-06 Mon	1.56	1.57	1.525	1.55			###	###	###
2006-Nov-03 Fri	1.57	1.57	1.54	1.55			###	###	###
2006-Nov-02 Thu	###	1.55	1.51	1.54	927,651	###	79.8	79.8	###
2006-Nov-01 Wed	1.55	1.575	1.51	1.52	361,220	557,181	17.5	17.5	0.1
2006-Oct-31 Tue	1.5	1.57	###	1.54			###	###	###
2006-Oct-30 Mon	1.51	1.52	1.47	1.5			27.2	27.2	0.1
2006-Oct-27 Fri	1.58	1.58	###	###			5.7	5.7	0.0
2006-Oct-26 Thu	1.47	###	1.47	1.58	1,806,672	###	96.2	96.2	0.1
2006-Oct-25 Wed	1.48	1.49	###	1.47	523,052	389,673	28.4	28.4	###
2006-Oct-24 Tue	1.5	1.5	###	1.485	4,842,670	###	30.6	30.6	###
2006-Oct-23 Mon	1.475	1.5	1.46	1.48			69.2	69.2	0.1
2006-Oct-20 Fri	###	1.52	1.45	1.47			###	###	###
2006-Oct-19 Thu	###	1.525	1.45	###	1,278,820	1,902,244	###	###	0.0
2006-Oct-18 Wed	###	###	###	1.45			###	###	###
2006-Oct-17 Tue	###	###	1.385	1.4			###	###	###
2006-Oct-16 Mon	###	1.46	1.375	###	2,056,944	###	###	###	0.0
2006-Oct-13 Fri	###	###	###	###			93.0	93.0	0.0
2006-Oct-12 Thu	1.27	1.275	1.25	1.27			###	###	###
2006-Oct-11 Wed	1.29	1.29	1.27	1.275			20.4	20.4	###
2006-Oct-10 Tue	1.28	1.29	1.275	1.29			69.8	69.8	0.1
2006-Oct-09 Mon	1.275	###	1.275	1.275	813,753	###	###	###	###
2006-Oct-06 Fri	1.255	1.275	1.255	###	4,977,072	###	###	###	0.0
2006-Oct-05 Thu	1.25	###	1.25	1.25			63.5	63.5	###
2006-Oct-04 Wed	1.23	1.255	1.225	1.25			84.8	84.8	###
2006-Oct-03 Tue	1.23	1.26	1.23	1.23	1,039,927	###	69.7	69.7	0.1
2006-Oct-02 Mon	1.23	1.255	1.225	1.225			21.6	21.6	0.1
2006-Sep-29 Fri	1.27	1.27	1.23	1.23	344,543	430,678	7.4	7.4	0.1
2006-Sep-28 Thu	###	###	1.26	1.28	374,351	235,841	18.3	18.3	###
2006-Sep-27 Wed	###	###	1.285	###			###	###	0.0
2006-Sep-26 Tue	1.355	1.355	###	###	298,023	###	###	###	0.0
2006-Sep-25 Mon	1.28	###	1.28	###	1,091,086	###	96.0	96.0	0.0
2006-Sep-22 Fri	1.28	1.28	1.27	1.28	283,243	###	###	###	###
2006-Sep-21 Thu	1.28	###	1.27	1.28	183,676	###	###	###	###
2006-Sep-20 Wed	1.27	###	1.26	1.285	838,171	528,047	###	###	###
2006-Sep-19 Tue	1.28	###	1.25	###			81.1	81.1	0.0
2006-Sep-18 Mon	1.255	###	1.25	1.28			###	###	###
2006-Sep-15 Fri	###	###	###	###	5,932,451	0	###	###	0.0
2006-Sep-14 Thu	1.22	1.23	###	###	555,656	341,728	###	###	0.0
2006-Sep-13 Wed	1.23	1.24	###	1.22			25.5	25.5	0.1
2006-Sep-12 Tue	1.245	1.255	###	###	701,587	440,245	42.0	42.0	0.0
2006-Sep-11 Mon	1.26	1.275	1.22	1.24			###	###	0.1
2006-Sep-08 Fri	1.285	1.285	1.225	1.26	3,825,085	4,800,481	14.8	14.8	###
2006-Sep-07 Thu	1.29	###	1.255	###			72.3	72.3	0.0
2006-Sep-06 Wed	###	###	1.28	###	2,646,628	1,693,841	4.8	4.8	0.0
2006-Sep-05 Tue	1.28	###	1.27	###	4,976,327	###	96.0	96.0	0.0
2006-Sep-04 Mon	###	1.285	###	1.28	4,363,744	###	97.6	97.6	###
2006-Sep-01 Fri	1.185	1.185	###	###			###	###	0.0
2006-Aug-31 Thu	###	###	1.155	###			84.1	84.1	0.0
2006-Aug-30 Wed	###	1.185	###	###	695,446	412,051	###	###	0.0
2006-Aug-29 Tue	###	###	###	###			###	###	0.0
2006-Aug-28 Mon	1.145	1.155	1.075	###			7.6	7.6	0.0
2006-Aug-25 Fri	###	1.175	###	###			83.5	83.5	0.0
2006-Aug-24 Thu	###	###	###	1.145			17.9	17.9	###
2006-Aug-23 Wed	###	1.175	###	###			64.3	64.3	0.0
2006-Aug-22 Tue	###	1.175	###	###	254,049	149,253	69.0	69.0	0.0
2006-Aug-21 Mon	1.175	###	###	###			20.5	20.5	0.0
2006-Aug-18 Fri	1.185	1.185	###	###	364,474	215,950	13.9	13.9	0.0
2006-Aug-17 Thu	###	###	###	1.185			90.6	90.6	0.1
2006-Aug-16 Wed	###	###	###	###	604,321	0	###	###	0.0
2006-Aug-15 Tue	###	###	###	###	3,100,488	0	99.5	99.5	0.0
2006-Aug-14 Mon	###	1.045	###	###			68.2	68.2	0.0
2006-Aug-11 Fri	###	###	1	###			24.6	24.6	0.0
2006-Aug-10 Thu	###	1.055	###	1	5,133,259	###	###	###	###
2006-Aug-09 Wed	0.87	###	0.85	1.025	8,077,653	###	99.7	99.7	###
2006-Aug-08 Tue	###	###	0.86	0.875	2,838,952	1,220,749	###	###	0.1
2006-Aug-07 Mon	###	###	###	0.87	2,706,553	0	3.9	3.9	0.1
2006-Aug-04 Fri	###	###	###	###			###	###	0.0
2006-Aug-03 Thu	###	###	###	1.045	1,251,277	0	7.2	7.2	0.1
2006-Aug-02 Wed	###	###	1.085	###			4.4	4.4	0.0
2006-Aug-01 Tue	1.175	###	###	###			12.6	12.6	0.0
2006-Jul-31 Mon	###	1.2	1.125	1.145	1,440,970	1,675,127	###	###	###
2006-Jul-28 Fri	###	###	###	###			###	###	0.0
2006-Jul-27 Thu	###	###	###	###			###	###	0.0
2006-Jul-26 Wed	###	###	###	###			###	###	0.0
2006-Jul-25 Tue	###	###	###	###	101,683	0	###	###	0.0
2006-Jul-24 Mon	###	1.145	###	###			###	###	0.0
2006-Jul-21 Fri	###	###	###	###			28.5	28.5	0.0
2006-Jul-20 Thu	###	###	1.145	1.155			32.4	32.4	0.1
2006-Jul-19 Wed	###	###	###	###			91.3	91.3	0.0
2006-Jul-18 Tue	###	###	###	###	351,958	0	82.8	82.8	0.0
2006-Jul-17 Mon	###	###	###	###	630,981	0	24.4	24.4	0.0
2006-Jul-14 Fri	###	###	###	###			9.0	9.0	0.0
2006-Jul-13 Thu	1.2	1.21	###	###			###	###	0.0
2006-Jul-12 Wed	1.22	1.22	###	1.2			###	###	0.1
2006-Jul-11 Tue	1.245	1.245	###	1.2	369,259	###	10.4	10.4	0.1
2006-Jul-10 Mon	1.22	1.245	1.22	1.245			###	###	0.1
2006-Jul-07 Fri	###	1.24	###	1.22			18.6	18.6	0.1
2006-Jul-06 Thu	###	1.245	###	###	878,883	###	###	###	0.0
2006-Jul-05 Wed	###	1.2	1.175	###	880,246	###	76.8	76.8	0.0
2006-Jul-04 Tue	1.185	###	###	1.175	876,122	0	26.5	26.5	###
2006-Jul-03 Mon	1.155	###	###	1.155	1,145,973	0	66.1	66.1	0.1
2006-Jun-30 Fri	###	###	###	###	2,721,251	0	###	###	0.0
2006-Jun-27 Tue	1.29	1.325	###	1.25			15.3	15.3	###
2006-Jun-26 Mon	1.41	1.44	1.275	1.275	3,350,240	4,547,950	###	###	###
2006-Jun-23 Fri	###	###	1.56	1.56	404,457	315,476	15.7	15.7	###
2006-Jun-22 Thu	###	###	1.58	###			27.2	27.2	0.0
2006-Jun-21 Wed	###	###	1.58	###	569,879	###	###	###	0.0
2006-Jun-20 Tue	1.59	###	1.585	###	1,361,541	1,079,021	###	###	0.0
2006-Jun-19 Mon	1.59	###	1.59	1.59	681,128	###	###	###	###
2006-Jun-16 Fri	###	1.625	1.59	###			19.7	19.7	0.0
2006-Jun-15 Thu	###	###	1.59	###	2,640,258	###	62.7	62.7	0.0
2006-Jun-14 Wed	###	###	1.58	###	1,363,940	###	###	###	0.0
2006-Jun-13 Tue	###	###	1.58	###			###	###	0.0
2006-Jun-09 Fri	###	###	###	###	2,294,356	0	###	###	0.0
2006-Jun-08 Thu	###	###	1.59	###	941,954	748,853	20.8	20.8	0.0
2006-Jun-07 Wed	###	1.7	###	###			###	###	0.0
2006-Jun-06 Tue	###	###	###	###			32.9	32.9	0.0
2006-Jun-05 Mon	1.75	1.75	1.685	1.7			###	###	###
2006-Jun-02 Fri	1.79	1.8	1.75	1.75	481,176	854,087	###	###	0.1
2006-Jun-01 Thu	1.73	###	###	###			92.3	92.3	0.0
2006-May-31 Wed	1.75	1.75	1.71	1.73			25.2	25.2	###
2006-May-30 Tue	1.8	1.83	1.76	1.76			###	###	0.1
2006-May-29 Mon	###	###	###	1.83			###	###	###
2006-May-26 Fri	1.83	1.87	1.78	1.87	949,072	1,732,056	81.2	81.2	###
2006-May-25 Thu	1.875	1.88	1.84	1.84	848,347	1,577,925	23.0	23.0	###
2006-May-24 Wed	1.86	1.88	1.86	1.88			71.2	71.2	0.1
2006-May-23 Tue	1.86	###	1.81	1.86			73.1	73.1	0.1
2006-May-22 Mon	1.85	1.885	1.845	1.85	1,901,871	3,546,989	###	###	0.1
2006-May-19 Fri	1.85	###	1.845	1.85			###	###	0.1
2006-May-18 Thu	1.85	###	###	1.85			###	###	0.1
2006-May-17 Wed	1.87	1.87	1.83	1.87	465,729	###	###	###	###
2006-May-16 Tue	1.82	1.87	1.82	1.87			###	###	###
2006-May-15 Mon	1.77	###	1.77	1.82	9,308,657	###	###	###	###
2006-May-12 Fri	1.8	1.81	1.77	1.79			31.5	31.5	0.1
2006-May-11 Thu	1.85	1.88	1.77	1.81			17.1	17.1	###
2006-May-10 Wed	###	###	1.88	1.88	4,905,353	###	17.4	17.4	0.1
2006-May-09 Tue	1.925	###	###	1.925			65.6	65.6	0.1
2006-May-08 Mon	###	###	###	###			###	###	0.0
2006-May-05 Fri	###	###	###	###			###	###	0.0
2006-May-04 Thu	1.945	###	1.925	###	755,988	###	79.6	79.6	0.0
2006-May-03 Wed	1.925	###	1.925	1.945			###	###	0.1
2006-May-02 Tue	###	###	###	###	1,694,850	0	###	###	0.0
2006-May-01 Mon	###	1.925	###	###			###	###	0.0
2006-Apr-28 Fri	###	###	###	###			77.5	77.5	0.0
2006-Apr-27 Thu	1.85	###	1.85	###			###	###	0.0
2006-Apr-26 Wed	2.27	2.29	2.24	2.26			30.5	30.5	###
2006-Apr-24 Mon	2.27	2.29	2.25	2.29	215,424	###	76.6	76.6	###
2006-Apr-21 Fri	2.25	2.27	2.24	2.27	453,627	1,022,928	74.9	74.9	0.2
2006-Apr-20 Thu	2.25	2.26	2.24	2.26			###	###	###
2006-Apr-19 Wed	2.25	2.25	2.24	2.25			###	###	###
2006-Apr-18 Tue	2.26	2.27	2.24	2.27	237,876	###	66.5	66.5	0.2
2006-Apr-13 Thu	2.24	2.26	2.24	2.24			71.4	71.4	###
2006-Apr-11 Tue	2.24	2.28	2.23	2.25			###	###	###
2006-Apr-10 Mon	2.25	2.25	2.23	2.23	492,625	1,103,480	###	###	###
2006-Apr-07 Fri	2.24	2.26	2.24	2.25			###	###	###
2006-Apr-06 Thu	2.24	2.25	2.23	2.24			63.4	63.4	###
2006-Apr-05 Wed	2.25	2.25	2.24	2.24	791,187	###	###	###	###
2006-Apr-04 Tue	2.23	2.25	2.23	2.24			###	###	###
2006-Apr-03 Mon	2.23	2.25	2.23	2.25			###	###	###
2006-Mar-31 Fri	2.24	2.25	2.22	2.24			60.5	60.5	###
2006-Mar-30 Thu	2.24	2.25	2.22	2.23	2,402,448	5,369,471	###	###	###
2006-Mar-29 Wed	2.23	2.26	2.22	2.23	442,141	###	###	###	###
2006-Mar-28 Tue	2.23	2.24	2.22	2.23	602,678	1,343,971	###	###	###
2006-Mar-27 Mon	2.21	2.23	2.21	2.22			66.6	66.6	0.2
2006-Mar-24 Fri	2.22	2.23	2.21	2.22	866,579	###	###	###	0.2
2006-Mar-23 Thu	2.24	2.24	2.22	2.22	2,078,927	###	###	###	0.2
2006-Mar-22 Wed	2.23	2.25	2.23	2.25			71.9	71.9	###
2006-Mar-21 Tue	2.22	2.24	2.21	2.22			###	###	0.2
2006-Mar-20 Mon	2.23	2.24	2.21	2.22			###	###	0.2
2006-Mar-17 Fri	2.29	###	2.27	2.27	1,368,144	1,552,843	29.2	29.2	0.2
2006-Mar-16 Thu	###	###	2.28	2.29	1,032,040	1,176,525	34.6	34.6	###
2006-Mar-15 Wed	###	###	2.29	2.29			33.4	33.4	###
2006-Mar-14 Tue	###	###	2.29	2.29			###	###	###
2006-Mar-13 Mon	###	###	2.28	###	1,871,684	###	###	###	0.0
2006-Mar-10 Fri	2.29	###	2.27	2.28			###	###	0.2
2006-Mar-09 Thu	2.26	###	2.26	###			79.9	79.9	0.0
2006-Mar-08 Wed	2.27	2.29	2.25	2.25			###	###	###
2006-Mar-07 Tue	2.26	2.27	2.24	2.26			68.1	68.1	###
2006-Mar-06 Mon	2.26	###	2.25	2.25			###	###	###
2006-Mar-03 Fri	2.28	2.28	2.25	2.25			###	###	###
2006-Mar-02 Thu	2.26	###	2.25	2.28			###	###	0.2
2006-Mar-01 Wed	2.29	###	2.22	2.22	989,285	###	###	###	0.2
2006-Feb-28 Tue	2.29	###	2.26	2.27			###	###	0.2
2006-Feb-27 Mon	2.25	2.28	2.25	2.28	698,449	1,581,986	###	###	0.2
2006-Feb-24 Fri	###	###	2.23	2.25	1,054,242	1,175,479	###	###	###
2006-Feb-23 Thu	###	2.4	###	###			###	###	0.0
2006-Feb-22 Wed	2.4	2.42	###	###			22.1	22.1	0.0
2006-Feb-21 Tue	###	2.4	###	2.4	554,981	665,977	66.3	66.3	###
2006-Feb-20 Mon	2.4	2.42	###	###	406,886	###	27.7	27.7	0.0
2006-Feb-17 Fri	###	###	###	###			70.1	70.1	0.0
2006-Feb-16 Thu	2.41	2.41	###	###			21.0	21.0	0.0
2006-Feb-15 Wed	2.4	2.51	###	###	1,581,320	1,984,556	37.3	37.3	0.0
2006-Feb-14 Tue	###	###	###	###	1,095,653	0	97.9	97.9	0.0
2006-Feb-13 Mon	###	###	2.22	2.22			12.4	12.4	0.2
2006-Feb-10 Fri	2.27	###	2.25	2.26			###	###	###
2006-Feb-09 Thu	###	2.25	###	2.25	435,177	489,574	87.6	87.6	###
2006-Feb-08 Wed	###	###	###	###	383,971	0	88.4	88.4	0.0
2006-Feb-07 Tue	###	###	###	###	4,308,545	0	12.2	12.2	0.0
2006-Feb-06 Mon	2.2	2.2	###	###	486,621	535,283	###	###	0.0
2006-Feb-03 Fri	###	###	###	###	178,025	0	###	###	0.0
2006-Feb-02 Thu	###	###	###	###	374,881	0	###	###	0.0
2006-Feb-01 Wed	###	###	###	###			80.7	80.7	0.0
2006-Jan-31 Tue	###	###	###	###			10.6	10.6	0.0
2006-Jan-30 Mon	###	###	###	###	337,745	0	###	###	0.0
2006-Jan-27 Fri	###	2.2	###	###			26.4	26.4	0.0
2006-Jan-25 Wed	###	2.2	###	###	3,919,926	###	###	###	0.0
2006-Jan-24 Tue	###	2.23	###	###	871,254	971,448	###	###	0.0
2006-Jan-23 Mon	###	###	###	###	535,683	0	###	###	0.0
2006-Jan-20 Fri	2.2	2.2	###	###			24.9	24.9	0.0
2006-Jan-19 Thu	###	2.22	###	###	534,783	###	###	###	0.0
2006-Jan-18 Wed	2.22	2.23	###	###	466,946	520,644	###	###	0.0
2006-Jan-17 Tue	2.2	2.23	###	2.2	485,484	###	66.3	66.3	0.2
2006-Jan-16 Mon	2.29	2.29	2.2	2.2	660,486	###	6.5	6.5	0.2
2006-Jan-13 Fri	2.28	2.28	2.25	2.28	347,379	###	64.7	64.7	0.2
2006-Jan-12 Thu	2.24	2.27	2.23	2.26			###	###	###
2006-Jan-11 Wed	2.23	2.27	2.22	2.23	247,985	556,726	###	###	###
2006-Jan-10 Tue	2.27	2.28	2.22	2.23			###	###	###
2006-Jan-09 Mon	2.28	###	2.27	2.27			28.2	28.2	0.2
2006-Jan-06 Fri	2.23	2.29	2.22	2.27			###	###	0.2
2006-Jan-05 Thu	###	###	2.21	2.21	1,110,773	###	4.7	4.7	0.2
2006-Jan-04 Wed	###	###	###	###	373,927	0	67.9	67.9	0.0
2006-Jan-03 Tue	###	###	###	###	410,758	0	###	###	0.0
2005-Dec-30 Fri	###	###	###	###			23.4	23.4	0.0
2005-Dec-29 Thu	###	###	###	###	180,170	0	14.6	14.6	0.0
2005-Dec-28 Wed	###	###	###	###	471,571	0	###	###	0.0
2005-Dec-27 Tue	###	###	###	###			###	###	0.0
2005-Dec-23 Fri	###	###	###	###			###	###	0.0
2005-Dec-22 Thu	###	###	###	###			69.7	69.7	0.0
2005-Dec-21 Wed	###	###	###	###	442,943	0	###	###	0.0
2005-Dec-20 Tue	###	###	###	###			31.4	31.4	0.0
2005-Dec-19 Mon	###	2.4	###	###	281,722	###	###	###	0.0
2005-Dec-16 Fri	###	2.42	###	###			67.8	67.8	0.0
2005-Dec-15 Thu	2.44	2.44	###	###	556,752	###	9.4	9.4	0.0
2005-Dec-14 Wed	2.4	2.41	###	###			###	###	0.0
2005-Dec-13 Tue	2.4	2.4	###	2.4	81,272	97,526	###	###	###
2005-Dec-12 Mon	2.41	2.42	###	###			###	###	0.0
2005-Dec-09 Fri	2.4	2.43	2.4	2.4			###	###	###
2005-Dec-08 Thu	2.43	2.45	2.41	2.41			###	###	0.2
2005-Dec-07 Wed	2.43	2.45	2.43	2.43			68.0	68.0	###
2005-Dec-06 Tue	2.41	2.44	2.41	2.42	136,822	###	###	###	0.2
2005-Dec-05 Mon	2.43	2.44	2.41	2.41	77,440	###	###	###	0.2
2005-Dec-02 Fri	2.44	2.44	2.4	2.4			18.6	18.6	###
2005-Dec-01 Thu	2.42	2.44	2.41	2.43			78.5	78.5	###
2005-Nov-30 Wed	2.44	2.46	2.42	2.43	1,238,952	3,023,042	###	###	###
2005-Nov-29 Tue	2.47	2.47	2.43	2.43			23.6	23.6	###
2005-Nov-28 Mon	2.5	2.5	2.46	2.47			###	###	###
2005-Nov-25 Fri	2.44	2.49	2.44	2.47			79.1	79.1	###
2005-Nov-24 Thu	2.45	2.47	2.43	2.45	456,950	1,119,527	###	###	0.2
2005-Nov-23 Wed	2.47	2.47	2.43	2.43	206,689	506,388	###	###	###
2005-Nov-22 Tue	2.45	2.45	2.44	2.44			36.6	36.6	0.2
2005-Nov-21 Mon	2.45	2.46	2.44	2.44			30.6	30.6	0.2
2005-Nov-18 Fri	###	2.45	###	2.45	604,146	740,078	92.1	92.1	0.2
2005-Nov-17 Thu	2.44	2.44	###	###	308,940	###	###	###	0.0
2005-Nov-16 Wed	2.46	2.48	2.43	2.43	231,521	568,384	###	###	###
2005-Nov-15 Tue	2.46	2.48	2.4	2.48			77.7	77.7	0.2
2005-Nov-14 Mon	2.44	2.46	2.4	2.46	894,379	2,173,340	76.0	76.0	0.2
2005-Nov-11 Fri	2.43	2.44	2.42	2.43	239,183	###	###	###	###
2005-Nov-10 Thu	2.5	2.5	2.42	2.42	345,250	###	###	###	0.2
2005-Nov-09 Wed	2.45	2.52	2.42	2.45	593,381	1,465,651	73.4	73.4	0.2
2005-Nov-08 Tue	2.53	2.57	2.48	2.5	190,185	###	22.2	22.2	0.2
2005-Nov-07 Mon	###	###	2.48	2.5	156,084	193,544	8.3	8.3	0.2
2005-Nov-04 Fri	2.51	2.58	2.51	2.58	658,255	1,675,258	###	###	0.2
2005-Nov-03 Thu	2.57	###	2.5	2.5			11.4	11.4	0.2
2005-Nov-02 Wed	2.58	###	2.55	2.57			33.4	33.4	###
2005-Nov-01 Tue	###	###	2.58	2.58			###	###	0.2
2005-Oct-31 Mon	2.59	###	2.58	###			###	###	0.0
2005-Oct-28 Fri	2.4	2.59	###	2.53			95.9	95.9	###
2005-Oct-27 Thu	###	###	2.44	2.48			###	###	0.2
2005-Oct-26 Wed	2.8	2.85	###	2.7	738,525	###	###	###	0.2
2005-Oct-25 Tue	2.85	2.87	2.78	2.78	346,678	###	13.1	13.1	0.2
2005-Oct-24 Mon	2.8	2.8	2.73	2.77			###	###	0.2
2005-Oct-21 Fri	2.83	2.87	2.8	2.85			75.9	75.9	###
2005-Oct-20 Thu	2.87	2.88	2.83	2.87			###	###	###
2005-Oct-19 Wed	2.84	2.89	2.83	2.87			###	###	###