(ROK) ROCK BUILDING SOCIETY LIMITED (THE Daily Prices

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

_{Currently Fri 24-Apr-19 10:59:16 AM 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

(ROK) ROCK BUILDING SOCIETY LIMITED (THE Daily Prices...

TOC Company Info for ROK Limits

Company Details for (ROK) ROCK BUILDING SOCIETY LIMITED (THE

Listing Code	ROK
Listing Name	ROCK BUILDING SOCIETY LIMITED (THE
GICS Sector	Banks
ISIN Name	ROCK (THE) BUILDING
ISIN Security	PERMANENT ORDINARY FULLY PAID
ISIN Code	AU000000ROK7

Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for ROK .. Thursday 1st December 2011

ROK is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	1.81	###	0.0
MAX	###	###	98.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for ROK Bottom

1 2 3 4 Next >>

End of day Prices (full format),

1200 Days for (ROK) ROCK BUILDING SOCIETY LIMITED (THE

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.19
2011-Dec-19 Mon	2.75	2.75	2.75	2.75	0				###
2011-Dec-16 Fri	2.75	2.75	2.75	2.75	0				###
2011-Dec-15 Thu	2.75	2.75	2.75	2.75	0				###
2011-Dec-14 Wed	2.75	2.75	2.75	2.75	0				###
2011-Dec-13 Tue	2.75	2.75	2.75	2.75	0				###
2011-Dec-12 Mon	2.75	2.75	2.75	2.75	0				###
2011-Dec-09 Fri	2.75	2.75	2.75	2.75	0				###
2011-Dec-08 Thu	2.75	2.75	2.75	2.75	0				###
2011-Dec-07 Wed	2.75	2.75	2.75	2.75	0				###
2011-Dec-06 Tue	2.75	2.75	2.75	2.75	0				###
2011-Dec-05 Mon	2.75	2.75	2.75	2.75	0				###
2011-Dec-02 Fri	2.75	2.75	2.75	2.75	0				###
2011-Dec-01 Thu	2.75	2.75	2.75	2.75	4,585	###	73.0	73.0	###
2011-Nov-30 Wed	2.74	2.79	2.74	2.75			71.6	71.6	###
2011-Nov-29 Tue	2.7	2.75	2.58	2.75			85.1	85.1	###
2011-Nov-28 Mon	2.7	2.7	2.7	2.7	0				0.2
2011-Nov-25 Fri	2.7	2.7	###	2.7			###	###	0.2
2011-Nov-24 Thu	2.7	2.79	###	2.7	29,743	###	###	###	0.2
2011-Nov-23 Wed	2.71	2.75	2.7	2.75			###	###	###
2011-Nov-22 Tue	###	2.7	###	2.7	13,186	###	75.8	75.8	0.2
2011-Nov-21 Mon	2.72	2.72	2.71	2.72			###	###	0.2
2011-Nov-18 Fri	2.75	2.8	2.75	2.8			###	###	0.2
2011-Nov-17 Thu	2.75	2.75	2.75	2.75			###	###	###
2011-Nov-16 Wed	2.75	2.75	2.7	2.7	9,044	24,644	23.8	23.8	0.2
2011-Nov-15 Tue	2.7	2.77	2.7	2.77			###	###	0.2
2011-Nov-14 Mon	###	2.75	###	2.7	31,929	###	###	###	0.2
2011-Nov-11 Fri	###	2.7	###	###			76.5	76.5	0.0
2011-Nov-10 Thu	###	2.7	###	###			66.9	66.9	0.0
2011-Nov-09 Wed	2.71	2.71	###	2.7			27.5	27.5	0.2
2011-Nov-08 Tue	###	2.72	###	###	42,821	###	###	###	0.0
2011-Nov-07 Mon	2.71	2.71	2.7	2.7			###	###	0.2
2011-Nov-04 Fri	2.75	2.75	2.7	2.72	30,428	###	###	###	0.2
2011-Nov-03 Thu	2.75	2.75	2.75	2.75			80.6	80.6	###
2011-Nov-02 Wed	2.76	2.76	2.7	2.75			###	###	###
2011-Nov-01 Tue	2.75	2.75	2.75	2.75			###	###	###
2011-Oct-31 Mon	2.75	2.76	2.74	2.75			76.9	76.9	###
2011-Oct-28 Fri	2.75	2.76	2.73	2.75			73.8	73.8	###
2011-Oct-27 Thu	2.76	2.77	2.75	2.75			17.5	17.5	###
2011-Oct-26 Wed	2.75	2.75	2.73	2.75	43,773	###	65.0	65.0	###
2011-Oct-25 Tue	2.75	2.75	2.73	2.75			###	###	###
2011-Oct-24 Mon	2.73	2.73	2.73	2.73			###	###	###
2011-Oct-21 Fri	2.75	2.75	2.73	2.73	68,579	###	29.5	29.5	###
2011-Oct-20 Thu	2.75	2.75	2.75	2.75	12,980	###	###	###	###
2011-Oct-19 Wed	2.76	2.76	2.73	2.75			31.2	31.2	###
2011-Oct-18 Tue	2.73	2.78	2.73	2.73			###	###	###
2011-Oct-17 Mon	2.75	2.78	2.73	2.73			###	###	###
2011-Oct-14 Fri	2.75	2.77	2.75	2.75	22,643	###	71.1	71.1	###
2011-Oct-13 Thu	2.7	2.76	2.7	2.75			83.6	83.6	###
2011-Oct-12 Wed	###	2.73	###	2.7	71,087	###	###	###	0.2
2011-Oct-11 Tue	###	2.7	###	###	69,787	###	###	###	0.0
2011-Oct-10 Mon	2.55	2.57	2.55	2.57	2,049	5,245	###	###	###
2011-Oct-07 Fri	2.57	2.57	2.48	2.48	9,775	24,681	8.3	8.3	0.2
2011-Oct-06 Thu	2.5	2.59	2.5	2.59			79.2	79.2	0.2
2011-Oct-05 Wed	2.52	2.52	2.5	2.5	9,883	###	###	###	0.2
2011-Oct-04 Tue	2.53	2.56	2.53	2.56			80.1	80.1	0.2
2011-Oct-03 Mon	2.53	2.53	2.53	2.53	5,150	13,029	###	###	###
2011-Sep-30 Fri	2.48	2.48	2.48	2.48	0				0.2
2011-Sep-29 Thu	2.48	2.48	2.48	2.48	0				0.2
2011-Sep-28 Wed	2.46	2.48	2.46	2.48	31,442	###	75.9	75.9	0.2
2011-Sep-27 Tue	2.51	2.51	2.51	2.51	0				###
2011-Sep-26 Mon	2.5	2.51	2.5	2.51			###	###	###
2011-Sep-23 Fri	2.5	2.5	2.5	2.5			67.0	67.0	0.2
2011-Sep-22 Thu	2.53	2.53	2.5	2.5			###	###	0.2
2011-Sep-21 Wed	2.52	2.52	2.52	2.52	0				###
2011-Sep-20 Tue	2.52	2.52	2.52	2.52	11,581	29,184	###	###	###
2011-Sep-19 Mon	###	###	2.5	2.5			13.6	13.6	0.2
2011-Sep-16 Fri	###	###	###	###	32,045	0	###	###	0.0
2011-Sep-15 Thu	###	###	###	###	35,689	0	###	###	0.0
2011-Sep-14 Wed	###	###	###	###			86.5	86.5	0.0
2011-Sep-13 Tue	###	###	###	###			###	###	0.0
2011-Sep-12 Mon	2.7	2.7	###	###			23.7	23.7	0.0
2011-Sep-09 Fri	2.7	2.7	###	2.7	15,228	20,557	63.1	63.1	0.2
2011-Sep-08 Thu	###	2.8	###	2.7	188,055	263,277	85.9	85.9	0.2
2011-Sep-07 Wed	###	2.7	###	2.7			77.5	77.5	0.2
2011-Sep-06 Tue	###	###	2.57	###			###	###	0.0
2011-Sep-05 Mon	###	2.71	###	###			79.9	79.9	0.0
2011-Sep-02 Fri	2.7	2.8	2.7	2.71			###	###	###
2011-Sep-01 Thu	###	2.75	###	2.74			###	###	0.2
2011-Aug-31 Wed	2.52	###	2.5	###			87.7	87.7	0.0
2011-Aug-30 Tue	1.84	1.84	1.84	1.84	0				###
2011-Aug-29 Mon	1.83	###	1.825	1.84			###	###	###
2011-Aug-26 Fri	1.825	1.825	1.81	1.81			24.4	24.4	###
2011-Aug-25 Thu	1.85	1.85	1.825	1.825	8,023	14,742	24.9	24.9	###
2011-Aug-24 Wed	1.88	1.88	1.88	1.88			78.0	78.0	0.1
2011-Aug-23 Tue	###	###	1.85	1.88	19,578	###	###	###	0.1
2011-Aug-22 Mon	###	###	###	###			80.7	80.7	0.0
2011-Aug-19 Fri	###	###	###	###			86.4	86.4	0.0
2011-Aug-18 Thu	###	###	###	###			###	###	0.0
2011-Aug-17 Wed	###	###	###	###	25,489	0	###	###	0.0
2011-Aug-16 Tue	###	###	###	###	4,156	0	###	###	0.0
2011-Aug-15 Mon	###	###	###	###			###	###	0.0
2011-Aug-12 Fri	###	###	###	###			###	###	0.0
2011-Aug-11 Thu	###	###	###	###			###	###	0.0
2011-Aug-10 Wed	###	2	###	2			66.2	66.2	0.1
2011-Aug-09 Tue	###	###	###	###	721	0	###	###	0.0
2011-Aug-08 Mon	###	###	###	###	5,678	0	###	###	0.0
2011-Aug-05 Fri	###	###	###	###			###	###	0.0
2011-Aug-04 Thu	###	###	###	###	0				0.0
2011-Aug-03 Wed	###	###	###	###	0				0.0
2011-Aug-02 Tue	###	###	###	###	18,456	0	6.5	6.5	0.0
2011-Aug-01 Mon	###	###	###	###			###	###	0.0
2011-Jul-29 Fri	###	###	###	###	0				0.0
2011-Jul-28 Thu	###	###	###	###	0				0.0
2011-Jul-27 Wed	###	###	###	###			###	###	0.0
2011-Jul-26 Tue	###	###	###	###			77.0	77.0	0.0
2011-Jul-25 Mon	###	###	###	###	6,581	0	###	###	0.0
2011-Jul-22 Fri	###	###	###	###	9,382	0	11.5	11.5	0.0
2011-Jul-21 Thu	###	###	###	###			###	###	0.0
2011-Jul-20 Wed	###	###	###	###	3,849	0	###	###	0.0
2011-Jul-19 Tue	###	###	###	###	6,522	0	###	###	0.0
2011-Jul-18 Mon	###	###	###	###			19.5	19.5	0.0
2011-Jul-15 Fri	###	###	###	###	4,026	0	8.6	8.6	0.0
2011-Jul-14 Thu	###	###	###	###	14,689	0	###	###	0.0
2011-Jul-13 Wed	2.21	2.21	###	###			###	###	0.0
2011-Jul-12 Tue	2.23	2.23	###	###			26.3	26.3	0.0
2011-Jul-11 Mon	2.2	2.2	2.2	2.2	0				0.2
2011-Jul-08 Fri	2.2	2.2	2.2	2.2	8,478	18,651	###	###	0.2
2011-Jul-07 Thu	2.25	2.25	2.2	2.2			###	###	0.2
2011-Jul-06 Wed	2.2	2.2	2.2	2.2	2,657	5,845	###	###	0.2
2011-Jul-05 Tue	###	2.25	###	2.25			###	###	###
2011-Jul-04 Mon	###	2.2	###	2.2	9,350	10,285	###	###	0.2
2011-Jul-01 Fri	2.2	2.2	###	2.2	5,483	###	67.0	67.0	0.2
2011-Jun-30 Thu	2.2	2.2	2.2	2.2	14,642	###	###	###	0.2
2011-Jun-29 Wed	###	###	###	###	1,576	0	###	###	0.0
2011-Jun-28 Tue	2.2	2.2	###	###			26.7	26.7	0.0
2011-Jun-27 Mon	###	###	###	###	4,843	0	81.6	81.6	0.0
2011-Jun-24 Fri	###	###	###	###	822	0	68.8	68.8	0.0
2011-Jun-23 Thu	###	2.2	###	2.2			###	###	0.2
2011-Jun-22 Wed	2.2	2.2	2.2	2.2	0				0.2
2011-Jun-21 Tue	2.2	2.2	2.2	2.2			71.0	71.0	0.2
2011-Jun-20 Mon	2.22	2.25	2.2	2.2	9,428	20,977	###	###	0.2
2011-Jun-17 Fri	2.21	2.21	2.21	2.21			72.6	72.6	0.2
2011-Jun-16 Thu	2.21	2.21	2.21	2.21			83.5	83.5	0.2
2011-Jun-15 Wed	2.21	2.21	2.21	2.21	10,220	22,586	75.7	75.7	0.2
2011-Jun-14 Tue	2.25	2.25	2.23	2.23			###	###	###
2011-Jun-10 Fri	2.25	2.25	2.25	2.25			73.9	73.9	###
2011-Jun-09 Thu	2.22	2.23	2.22	2.23	8,776	19,526	###	###	###
2011-Jun-08 Wed	2.21	2.21	2.21	2.21			###	###	0.2
2011-Jun-07 Tue	2.21	2.21	2.21	2.21			75.7	75.7	0.2
2011-Jun-06 Mon	2.23	2.23	2.21	2.21			###	###	0.2
2011-Jun-03 Fri	2.22	2.22	2.22	2.22	14,082	###	73.8	73.8	0.2
2011-Jun-02 Thu	2.22	2.22	2.22	2.22			76.9	76.9	0.2
2011-Jun-01 Wed	2.23	2.23	2.23	2.23	3,259	###	74.7	74.7	###
2011-May-31 Tue	2.24	2.24	2.22	2.22			###	###	0.2
2011-May-30 Mon	2.25	2.25	2.25	2.25	0				###
2011-May-27 Fri	2.25	2.25	2.25	2.25	0				###
2011-May-26 Thu	2.2	2.28	2.2	2.25	6,471	###	82.5	82.5	###
2011-May-25 Wed	###	###	###	###	7,588	0	82.4	82.4	0.0
2011-May-24 Tue	2.22	2.22	2.21	2.21			###	###	0.2
2011-May-23 Mon	2.22	2.22	2.22	2.22			###	###	0.2
2011-May-20 Fri	2.23	2.25	2.23	2.25			77.5	77.5	###
2011-May-19 Thu	2.21	2.21	2.21	2.21			###	###	0.2
2011-May-18 Wed	###	###	2.22	2.22			10.1	10.1	0.2
2011-May-17 Tue	###	###	###	###	11,248	0	###	###	0.0
2011-May-16 Mon	###	###	2.29	###			40.1	40.1	0.0
2011-May-13 Fri	###	###	###	###	0				0.0
2011-May-12 Thu	###	###	2.29	###			75.6	75.6	0.0
2011-May-11 Wed	###	###	###	###			68.4	68.4	0.0
2011-May-10 Tue	###	###	###	###	0				0.0
2011-May-09 Mon	###	###	###	###			###	###	0.0
2011-May-06 Fri	###	###	###	###			###	###	0.0
2011-May-05 Thu	###	###	###	###	1,051	0	###	###	0.0
2011-May-04 Wed	###	###	###	###			###	###	0.0
2011-May-03 Tue	###	###	###	###			75.9	75.9	0.0
2011-May-02 Mon	###	###	###	###	7,370	0	79.8	79.8	0.0
2011-Apr-29 Fri	###	###	###	###	6,355	0	82.9	82.9	0.0
2011-Apr-28 Thu	###	###	###	###	5,646	0	38.0	38.0	0.0
2011-Apr-27 Wed	###	###	###	###			###	###	0.0
2011-Apr-21 Thu	###	###	###	###	6,748	0	67.0	67.0	0.0
2011-Apr-20 Wed	2.41	2.41	###	###			###	###	0.0
2011-Apr-19 Tue	###	###	###	###	341	0	80.7	80.7	0.0
2011-Apr-18 Mon	###	###	###	###	14,229	0	###	###	0.0
2011-Apr-15 Fri	###	###	###	###	4,256	0	###	###	0.0
2011-Apr-14 Thu	###	###	###	###	24,882	0	###	###	0.0
2011-Apr-13 Wed	###	###	###	###	2,381	0	###	###	0.0
2011-Apr-12 Tue	###	###	###	###	6,786	0	45.0	45.0	0.0
2011-Apr-11 Mon	2.4	2.4	###	###	16,384	###	###	###	0.0
2011-Apr-08 Fri	2.4	2.4	2.4	2.4	14,843	35,623	63.6	63.6	###
2011-Apr-07 Thu	2.45	2.46	2.45	2.46			###	###	0.2
2011-Apr-06 Wed	2.45	2.45	2.4	2.4	11,221	###	16.4	16.4	###
2011-Apr-05 Tue	2.41	2.41	2.41	2.41			###	###	0.2
2011-Apr-04 Mon	2.4	2.41	2.4	2.41	24,170	58,128	68.9	68.9	0.2
2011-Apr-01 Fri	2.41	2.41	2.41	2.41	7,420	17,882	###	###	0.2
2011-Mar-31 Thu	2.41	2.41	2.41	2.41	32,680	78,758	66.6	66.6	0.2
2011-Mar-30 Wed	2.4	2.41	2.4	2.41	19,176	###	65.4	65.4	0.2
2011-Mar-29 Tue	2.41	2.41	###	###			###	###	0.0
2011-Mar-28 Mon	2.41	2.41	2.41	2.41	0				0.2
2011-Mar-25 Fri	2.41	2.41	2.4	2.41			###	###	0.2
2011-Mar-24 Thu	2.41	2.41	2.4	2.4			###	###	###
2011-Mar-23 Wed	2.4	2.4	2.4	2.4	20,020	48,048	70.5	70.5	###
2011-Mar-22 Tue	2.42	2.42	###	2.4			###	###	###
2011-Mar-21 Mon	###	2.4	###	2.4			73.6	73.6	###
2011-Mar-18 Fri	###	###	###	###	10,241	0	###	###	0.0
2011-Mar-17 Thu	###	###	###	###	0				0.0
2011-Mar-16 Wed	###	###	###	###			###	###	0.0
2011-Mar-15 Tue	###	###	###	###	4,676	0	###	###	0.0
2011-Mar-14 Mon	###	2.41	###	2.4	8,479	###	84.0	84.0	###
2011-Mar-11 Fri	###	###	###	###			69.8	69.8	0.0
2011-Mar-10 Thu	2.4	2.4	###	###			50.8	50.8	0.0
2011-Mar-09 Wed	2.4	2.4	2.4	2.4			###	###	###
2011-Mar-08 Tue	2.4	2.4	###	###	4,470	###	17.9	17.9	0.0
2011-Mar-07 Mon	2.4	2.4	2.4	2.4			76.3	76.3	###
2011-Mar-04 Fri	###	2.4	###	2.4			74.5	74.5	###
2011-Mar-03 Thu	2.42	2.42	###	###	8,271	###	16.9	16.9	0.0
2011-Mar-02 Wed	###	###	###	###	6,420	0	69.2	69.2	0.0
2011-Mar-01 Tue	2.45	2.45	2.45	2.45			###	###	0.2
2011-Feb-28 Mon	2.43	2.5	2.43	2.5			90.0	90.0	0.2
2011-Feb-25 Fri	2.42	2.43	2.42	2.43			63.6	63.6	###
2011-Feb-24 Thu	2.5	2.5	2.5	2.5			70.9	70.9	0.2
2011-Feb-23 Wed	2.5	2.53	2.47	2.53	10,245	###	76.8	76.8	###
2011-Feb-22 Tue	2.52	2.52	2.52	2.52	0				###
2011-Feb-21 Mon	2.4	2.52	2.4	2.52	1,976	###	96.1	96.1	###
2011-Feb-18 Fri	2.4	2.45	2.4	2.45	14,974	###	83.7	83.7	0.2
2011-Feb-17 Thu	###	###	###	###	6,856	0	###	###	0.0
2011-Feb-16 Wed	2.41	2.41	###	###			30.2	30.2	0.0
2011-Feb-15 Tue	2.49	2.49	2.44	2.44			19.3	19.3	0.2
2011-Feb-14 Mon	2.44	2.44	2.44	2.44	0				0.2
2011-Feb-11 Fri	2.47	2.48	2.44	2.44			25.0	25.0	0.2
2011-Feb-10 Thu	2.53	2.53	2.5	2.5	7,854	19,752	27.0	27.0	0.2
2011-Feb-09 Wed	2.53	2.53	2.53	2.53	381	###	###	###	###
2011-Feb-08 Tue	2.55	2.55	2.52	2.52	33,075	83,845	###	###	###
2011-Feb-07 Mon	2.57	###	2.53	2.55			###	###	0.2
2011-Feb-04 Fri	2.55	2.56	2.55	2.56			###	###	0.2
2011-Feb-03 Thu	2.52	###	2.52	###	6,771	###	91.4	91.4	0.0
2011-Feb-02 Wed	###	###	2.53	2.53			###	###	###
2011-Feb-01 Tue	###	###	###	###	26,478	0	29.6	29.6	0.0
2011-Jan-31 Mon	###	###	###	###	8,426	0	###	###	0.0
2011-Jan-28 Fri	###	###	###	###			80.6	80.6	0.0
2011-Jan-27 Thu	###	###	###	###			###	###	0.0
2011-Jan-25 Tue	###	###	###	###	0				0.0
2011-Jan-24 Mon	###	###	###	###			###	###	0.0
2011-Jan-21 Fri	###	###	###	###	2,322	0	78.4	78.4	0.0
2011-Jan-20 Thu	###	###	###	###	5,649	0	75.0	75.0	0.0
2011-Jan-19 Wed	###	###	###	###	4,152	0	62.4	62.4	0.0
2011-Jan-18 Tue	###	###	###	###	53,487	0	66.0	66.0	0.0
2011-Jan-17 Mon	###	###	###	###	3,887	0	###	###	0.0
2011-Jan-14 Fri	###	###	###	###			###	###	0.0
2011-Jan-13 Thu	###	###	###	###			25.8	25.8	0.0
2011-Jan-12 Wed	###	###	###	###			###	###	0.0
2011-Jan-11 Tue	###	###	###	###	277	0	###	###	0.0
2011-Jan-10 Mon	###	###	###	###	0				0.0
2011-Jan-07 Fri	###	###	###	###			20.8	20.8	0.0
2011-Jan-06 Thu	###	###	###	###			###	###	0.0
2011-Jan-05 Wed	###	###	###	###			###	###	0.0
2011-Jan-04 Tue	###	###	###	###	0				0.0
2010-Dec-31 Fri	###	###	###	###			###	###	0.0
2010-Dec-30 Thu	###	###	2.59	###	24,157	31,283	###	###	0.0
2010-Dec-29 Wed	2.7	2.7	###	###	420	###	10.8	10.8	0.0
2010-Dec-24 Fri	###	###	###	###	0				0.0
2010-Dec-23 Thu	###	###	###	###	0				0.0
2010-Dec-22 Wed	###	###	###	###	5,771	0	31.6	31.6	0.0
2010-Dec-21 Tue	###	2.7	###	###			###	###	0.0
2010-Dec-20 Mon	###	###	###	###	24,785	0	###	###	0.0
2010-Dec-17 Fri	###	###	###	###			67.5	67.5	0.0
2010-Dec-16 Thu	###	###	###	###			62.3	62.3	0.0
2010-Dec-15 Wed	###	###	###	###	41,522	0	68.7	68.7	0.0
2010-Dec-14 Tue	###	###	###	###	11,926	0	###	###	0.0
2010-Dec-13 Mon	###	###	###	###			74.9	74.9	0.0
2010-Dec-10 Fri	###	###	###	###			###	###	0.0
2010-Dec-09 Thu	###	###	###	###	9,374	0	###	###	0.0
2010-Dec-08 Wed	###	###	###	###			###	###	0.0
2010-Dec-07 Tue	2.54	###	2.5	###	31,986	39,982	84.8	84.8	0.0
2010-Dec-06 Mon	###	###	2.59	###			68.4	68.4	0.0
2010-Dec-03 Fri	###	###	###	###	0				0.0
2010-Dec-02 Thu	###	2.7	2.59	###	53,555	141,652	27.1	27.1	0.0
2010-Dec-01 Wed	###	###	###	###	12,679	0	68.6	68.6	0.0
2010-Nov-30 Tue	###	###	###	###	271	0	###	###	0.0
2010-Nov-29 Mon	###	###	###	###			###	###	0.0
2010-Nov-26 Fri	###	###	###	###			29.4	29.4	0.0
2010-Nov-25 Thu	2.59	###	2.55	###			85.6	85.6	0.0
2010-Nov-24 Wed	2.59	2.59	2.59	2.59			###	###	0.2
2010-Nov-23 Tue	###	###	###	###	84,573	0	###	###	0.0
2010-Nov-22 Mon	###	###	###	###	23,146	0	19.5	19.5	0.0
2010-Nov-19 Fri	###	###	###	###	50,542	0	###	###	0.0
2010-Nov-18 Thu	###	###	###	###			###	###	0.0
2010-Nov-17 Wed	###	###	###	###			###	###	0.0
2010-Nov-16 Tue	2.7	2.7	###	###			###	###	0.0
2010-Nov-15 Mon	###	2.7	###	2.7			###	###	0.2
2010-Nov-12 Fri	2.55	###	2.54	2.58			###	###	0.2
2010-Nov-11 Thu	###	###	###	###	25,278	0	###	###	0.0
2010-Nov-10 Wed	###	###	###	###	10,750	0	39.2	39.2	0.0
2010-Nov-09 Tue	###	###	2.59	###			72.3	72.3	0.0
2010-Nov-08 Mon	###	###	###	###			###	###	0.0
2010-Nov-05 Fri	2.56	2.56	2.53	2.53			25.0	25.0	###
2010-Nov-04 Thu	2.56	2.56	2.52	2.56			###	###	0.2
2010-Nov-03 Wed	2.56	2.57	2.56	2.57			69.8	69.8	###
2010-Nov-02 Tue	2.51	2.51	2.51	2.51			69.6	69.6	###
2010-Nov-01 Mon	###	###	2.56	2.56	19,047	24,380	###	###	0.2
2010-Oct-29 Fri	###	###	2.59	###			###	###	0.0
2010-Oct-28 Thu	###	###	###	###	24,881	0	###	###	0.0
2010-Oct-27 Wed	2.73	2.74	###	###			20.9	20.9	0.0
2010-Oct-26 Tue	###	2.74	###	2.74			83.6	83.6	0.2
2010-Oct-25 Mon	2.58	2.7	2.58	2.7	24,988	###	89.3	89.3	0.2
2010-Oct-22 Fri	2.59	###	2.57	2.57	14,357	18,448	24.8	24.8	###
2010-Oct-21 Thu	###	###	2.56	2.56	13,185	16,876	###	###	0.2
2010-Oct-20 Wed	###	###	###	###	0				0.0
2010-Oct-19 Tue	###	###	###	###			###	###	0.0
2010-Oct-18 Mon	2.56	2.57	2.55	2.56			###	###	0.2
2010-Oct-15 Fri	2.58	2.58	2.56	2.56	7,074	18,180	25.6	25.6	0.2
2010-Oct-14 Thu	2.58	2.58	2.56	2.56	4,241	###	###	###	0.2
2010-Oct-13 Wed	###	###	2.58	2.58	1,987	###	30.3	30.3	0.2
2010-Oct-12 Tue	###	###	###	###			###	###	0.0
2010-Oct-11 Mon	###	###	###	###			22.0	22.0	0.0
2010-Oct-08 Fri	###	###	2.59	###			63.0	63.0	0.0
2010-Oct-07 Thu	###	###	###	###			65.8	65.8	0.0
2010-Oct-06 Wed	###	###	2.55	2.55	24,180	30,829	19.1	19.1	0.2
2010-Oct-05 Tue	2.55	###	2.55	###	28,141	35,879	###	###	0.0
2010-Oct-04 Mon	2.55	2.55	2.55	2.55	0				0.2
2010-Oct-01 Fri	2.55	2.55	2.54	2.55			###	###	0.2
2010-Sep-30 Thu	2.56	2.56	2.55	2.55			38.4	38.4	0.2
2010-Sep-29 Wed	2.55	2.55	2.55	2.55	0				0.2
2010-Sep-28 Tue	2.5	2.55	2.5	2.55			###	###	0.2
2010-Sep-27 Mon	2.47	2.5	2.44	2.5	31,785	###	79.9	79.9	0.2
2010-Sep-24 Fri	###	2.45	###	2.45			###	###	0.2
2010-Sep-23 Thu	###	###	###	###			25.2	25.2	0.0
2010-Sep-22 Wed	2.41	2.41	###	###	9,488	###	###	###	0.0
2010-Sep-21 Tue	2.43	2.47	2.41	2.41	17,825	###	###	###	0.2
2010-Sep-20 Mon	2.43	2.43	2.43	2.43	0				###
2010-Sep-17 Fri	2.49	2.49	2.43	2.43			13.7	13.7	###
2010-Sep-16 Thu	2.5	2.5	2.44	2.44			###	###	0.2
2010-Sep-15 Wed	2.5	2.5	2.5	2.5			65.9	65.9	0.2
2010-Sep-14 Tue	2.5	2.5	2.49	2.5	16,683	41,624	67.8	67.8	0.2
2010-Sep-13 Mon	2.55	2.55	2.5	2.5	13,743	###	###	###	0.2
2010-Sep-10 Fri	2.55	2.56	2.55	2.55			###	###	0.2
2010-Sep-09 Thu	2.52	2.58	2.52	2.52	5,654	###	###	###	###
2010-Sep-08 Wed	2.52	2.52	2.52	2.52			73.9	73.9	###
2010-Sep-07 Tue	2.53	2.53	2.53	2.53			70.9	70.9	###
2010-Sep-06 Mon	2.52	2.52	2.52	2.52	0				###
2010-Sep-03 Fri	2.59	2.59	2.51	2.52	7,541	19,229	###	###	###
2010-Sep-02 Thu	###	2.7	###	2.7	2,854	3,852	83.4	83.4	0.2
2010-Sep-01 Wed	###	2.7	###	2.7	9,222	12,449	76.0	76.0	0.2
2010-Aug-31 Tue	###	###	###	###			84.7	84.7	0.0
2010-Aug-30 Mon	2.57	###	2.54	###			74.9	74.9	0.0
2010-Aug-27 Fri	2.56	2.56	2.55	2.55	17,320	44,252	###	###	0.2
2010-Aug-26 Thu	2.55	2.56	2.54	2.56			###	###	0.2
2010-Aug-25 Wed	2.55	2.55	2.55	2.55	0				0.2
2010-Aug-24 Tue	2.55	2.55	2.55	2.55	0				0.2
2010-Aug-23 Mon	###	###	2.55	2.55	450	573	###	###	0.2
2010-Aug-20 Fri	###	###	###	###			###	###	0.0
2010-Aug-19 Thu	###	###	###	###			###	###	0.0
2010-Aug-18 Wed	2.55	###	2.55	2.55			###	###	0.2
2010-Aug-17 Tue	2.56	2.56	2.56	2.56	0				0.2
2010-Aug-16 Mon	2.58	2.58	2.55	2.56	27,282	69,978	24.0	24.0	0.2
2010-Aug-13 Fri	2.55	2.55	2.55	2.55	0				0.2
2010-Aug-12 Thu	2.55	2.58	2.55	2.55			70.9	70.9	0.2
2010-Aug-11 Wed	2.55	2.55	2.55	2.55	0				0.2
2010-Aug-10 Tue	2.56	2.56	2.55	2.55			40.6	40.6	0.2
2010-Aug-09 Mon	2.56	2.56	2.56	2.56	543	###	61.3	61.3	0.2
2010-Aug-06 Fri	###	###	2.57	2.57			###	###	###
2010-Aug-05 Thu	###	###	###	###			65.2	65.2	0.0
2010-Aug-04 Wed	2.55	2.55	2.55	2.55			###	###	0.2
2010-Aug-03 Tue	2.55	2.56	2.54	2.56	6,153	###	###	###	0.2
2010-Aug-02 Mon	2.5	2.5	2.5	2.5			###	###	0.2
2010-Jul-30 Fri	2.5	2.55	2.5	2.55			84.3	84.3	0.2
2010-Jul-29 Thu	2.5	2.5	2.48	2.5	43,182	107,523	67.8	67.8	0.2
2010-Jul-28 Wed	2.48	2.5	2.48	2.5			73.1	73.1	0.2
2010-Jul-27 Tue	2.5	2.5	2.5	2.5			###	###	0.2
2010-Jul-26 Mon	2.5	2.5	2.44	2.5			70.4	70.4	0.2
2010-Jul-23 Fri	2.46	2.5	2.46	2.46	4,622	###	###	###	0.2
2010-Jul-22 Thu	2.46	2.46	2.46	2.46			72.6	72.6	0.2
2010-Jul-21 Wed	2.5	2.5	2.5	2.5	0				0.2
2010-Jul-20 Tue	2.46	2.5	2.46	2.5	1,521	3,772	###	###	0.2
2010-Jul-19 Mon	2.47	2.47	2.46	2.46	9,824	###	31.8	31.8	0.2
2010-Jul-16 Fri	2.49	2.49	2.49	2.49			###	###	0.2
2010-Jul-15 Thu	2.5	2.5	2.5	2.5	0				0.2
2010-Jul-14 Wed	2.54	2.54	2.48	2.5			###	###	0.2
2010-Jul-13 Tue	2.49	2.5	2.49	2.5	14,383	35,885	###	###	0.2
2010-Jul-12 Mon	2.45	2.49	2.45	2.49	5,582	13,787	80.2	80.2	0.2
2010-Jul-09 Fri	2.47	2.48	2.44	2.44	24,843	###	###	###	0.2
2010-Jul-08 Thu	2.49	2.49	2.49	2.49	0				0.2
2010-Jul-07 Wed	2.47	2.49	2.47	2.49			83.0	83.0	0.2
2010-Jul-06 Tue	2.44	2.45	2.44	2.45			###	###	0.2
2010-Jul-05 Mon	2.45	2.45	2.45	2.45	0				0.2
2010-Jul-02 Fri	2.45	2.45	2.45	2.45	0				0.2
2010-Jul-01 Thu	2.45	2.45	2.45	2.45	19,582	47,975	###	###	0.2
2010-Jun-30 Wed	2.52	2.52	2.52	2.52			###	###	###
2010-Jun-29 Tue	2.45	2.54	2.45	2.52	10,241	25,551	90.6	90.6	###
2010-Jun-28 Mon	2.43	2.45	2.43	2.45	7,081	17,277	84.4	84.4	0.2
2010-Jun-25 Fri	2.46	2.46	2.43	2.43	20,753	50,741	###	###	###
2010-Jun-24 Thu	2.54	2.54	2.52	2.52			###	###	###
2010-Jun-23 Wed	2.55	2.55	2.55	2.55			###	###	0.2
2010-Jun-22 Tue	2.51	2.51	2.5	2.5			39.4	39.4	0.2
2010-Jun-21 Mon	2.53	2.53	2.51	2.52			27.3	27.3	###
2010-Jun-18 Fri	2.53	2.53	2.53	2.53	0				###
2010-Jun-17 Thu	2.55	2.55	2.53	2.53			###	###	###
2010-Jun-16 Wed	2.55	###	2.55	###			###	###	0.0
2010-Jun-15 Tue	2.54	2.55	2.53	2.55	25,748	###	74.7	74.7	0.2
2010-Jun-11 Fri	2.53	2.54	2.53	2.54	6,440	16,325	###	###	###
2010-Jun-10 Thu	2.53	2.55	2.53	2.53			###	###	###
2010-Jun-09 Wed	###	###	2.57	2.57	10,326	###	###	###	###
2010-Jun-08 Tue	###	###	###	###	676	0	###	###	0.0
2010-Jun-07 Mon	2.58	2.58	2.55	2.55	20,141	###	31.6	31.6	0.2
2010-Jun-04 Fri	2.59	2.59	2.59	2.59			###	###	0.2
2010-Jun-03 Thu	2.58	###	2.57	2.57	18,389	23,629	###	###	###
2010-Jun-02 Wed	2.58	###	2.57	###	6,146	###	82.4	82.4	0.0
2010-Jun-01 Tue	###	###	###	###			###	###	0.0
2010-May-31 Mon	2.58	2.58	2.57	2.57			###	###	###
2010-May-28 Fri	###	###	2.59	###	17,850	###	61.9	61.9	0.0
2010-May-27 Thu	2.59	2.59	2.57	2.57			20.5	20.5	###
2010-May-26 Wed	###	###	2.59	###	13,054	###	###	###	0.0
2010-May-25 Tue	###	###	###	###			86.4	86.4	0.0
2010-May-24 Mon	###	###	###	###	12,758	0	###	###	0.0
2010-May-21 Fri	2.7	2.7	###	###	51,650	69,727	###	###	0.0
2010-May-20 Thu	2.78	2.78	2.72	2.75			###	###	###
2010-May-19 Wed	2.77	2.77	2.77	2.77			###	###	0.2
2010-May-18 Tue	2.8	2.8	2.76	2.76			###	###	0.2
2010-May-17 Mon	2.8	2.8	2.76	2.8	13,870	38,558	###	###	0.2
2010-May-14 Fri	2.8	2.8	2.8	2.8	4,347	12,171	###	###	0.2
2010-May-13 Thu	2.8	2.82	2.8	2.8			###	###	0.2
2010-May-12 Wed	2.8	2.8	2.8	2.8			###	###	0.2
2010-May-11 Tue	2.7	2.79	###	2.79	6,743	###	91.7	91.7	###
2010-May-10 Mon	###	2.8	###	###			49.9	49.9	0.0
2010-May-07 Fri	2.7	2.74	###	2.74			###	###	0.2
2010-May-06 Thu	2.76	2.76	2.75	2.75	16,848	###	###	###	###
2010-May-05 Wed	2.76	2.77	2.75	2.77			69.1	69.1	0.2
2010-May-04 Tue	2.8	2.8	2.76	2.8			###	###	0.2
2010-May-03 Mon	2.83	2.85	2.8	2.8	7,656	21,628	33.2	33.2	0.2
2010-Apr-30 Fri	2.85	2.85	2.81	2.81			28.7	28.7	###
2010-Apr-29 Thu	2.85	2.85	2.82	2.82	9,575	27,145	###	###	###
2010-Apr-28 Wed	###	###	###	###	0				0.0
2010-Apr-27 Tue	###	###	2.89	###			37.4	37.4	0.0
2010-Apr-23 Fri	###	###	###	###	5,121	0	###	###	0.0
2010-Apr-22 Thu	###	3	###	3			84.6	84.6	0.2
2010-Apr-21 Wed	###	###	###	###			79.8	79.8	0.0
2010-Apr-20 Tue	###	###	###	###	4,188	0	###	###	0.0
2010-Apr-19 Mon	###	3	###	3			91.4	91.4	0.2
2010-Apr-16 Fri	###	###	###	###			###	###	0.0
2010-Apr-15 Thu	2.89	###	2.89	###	195,274	282,170	73.4	73.4	0.0
2010-Apr-14 Wed	2.71	###	2.71	###	41,747	###	95.6	95.6	0.0
2010-Apr-13 Tue	2.8	2.8	2.7	2.78			###	###	0.2
2010-Apr-12 Mon	2.7	2.75	2.7	2.75			80.8	80.8	###
2010-Apr-09 Fri	###	2.71	###	2.7			###	###	0.2
2010-Apr-08 Thu	###	###	###	###			###	###	0.0
2010-Apr-07 Wed	###	###	###	###	921	0	###	###	0.0
2010-Apr-06 Tue	2.78	2.78	###	###	7,270	###	###	###	0.0
2010-Apr-01 Thu	2.75	2.8	2.75	2.8			###	###	0.2
2010-Mar-31 Wed	2.71	2.75	###	2.75	2,084	###	###	###	###
2010-Mar-30 Tue	2.71	2.76	2.71	2.71			###	###	###
2010-Mar-29 Mon	###	2.71	###	2.71	32,185	###	75.9	75.9	###
2010-Mar-26 Fri	###	###	###	###	8,251	0	###	###	0.0
2010-Mar-25 Thu	###	2.7	###	2.7	12,350	16,672	80.5	80.5	0.2
2010-Mar-24 Wed	2.7	2.71	2.7	2.71	19,173	###	77.4	77.4	###
2010-Mar-23 Tue	###	###	###	###			70.1	70.1	0.0
2010-Mar-22 Mon	###	###	###	###			###	###	0.0
2010-Mar-19 Fri	###	2.7	###	###			18.2	18.2	0.0
2010-Mar-18 Thu	###	###	###	###	7,384	0	71.8	71.8	0.0
2010-Mar-17 Wed	2.7	2.7	2.7	2.7	0				0.2
2010-Mar-16 Tue	2.7	2.7	2.7	2.7	6,257	###	73.3	73.3	0.2
2010-Mar-15 Mon	2.7	2.7	2.7	2.7	276	745	###	###	0.2
2010-Mar-12 Fri	2.7	2.7	2.7	2.7	474	1,279	70.0	70.0	0.2
2010-Mar-11 Thu	2.71	2.73	###	2.7	29,341	40,050	###	###	0.2
2010-Mar-10 Wed	###	###	###	###	1,350	0	###	###	0.0
2010-Mar-09 Tue	###	###	###	###	5,381	0	29.6	29.6	0.0
2010-Mar-08 Mon	###	2.71	###	2.7			###	###	0.2
2010-Mar-05 Fri	###	###	###	###	0				0.0
2010-Mar-04 Thu	2.72	2.75	###	###			14.2	14.2	0.0
2010-Mar-03 Wed	###	2.7	###	2.7	9,677	###	68.8	68.8	0.2
2010-Mar-02 Tue	###	###	###	###			75.1	75.1	0.0
2010-Mar-01 Mon	2.75	2.75	###	###			5.8	5.8	0.0
2010-Feb-26 Fri	2.85	2.89	2.85	2.89			81.5	81.5	###
2010-Feb-25 Thu	2.71	2.79	2.71	2.79			###	###	###
2010-Feb-24 Wed	2.74	2.74	2.74	2.74			71.8	71.8	0.2
2010-Feb-23 Tue	2.7	2.7	2.7	2.7			70.6	70.6	0.2
2010-Feb-22 Mon	2.7	2.74	2.7	2.7			###	###	0.2
2010-Feb-19 Fri	2.71	2.71	2.7	2.7			###	###	0.2
2010-Feb-18 Thu	###	###	###	###			###	###	0.0
2010-Feb-17 Wed	###	###	###	###			###	###	0.0
2010-Feb-16 Tue	2.71	2.71	###	###	5,820	7,886	15.3	15.3	0.0
2010-Feb-15 Mon	2.76	2.76	2.71	2.71			###	###	###
2010-Feb-12 Fri	2.85	2.85	2.85	2.85	0				###
2010-Feb-11 Thu	2.85	2.85	2.85	2.85			61.1	61.1	###
2010-Feb-10 Wed	###	###	###	###	0				0.0
2010-Feb-09 Tue	2.89	###	2.89	###			###	###	0.0
2010-Feb-08 Mon	2.89	2.89	2.89	2.89			71.1	71.1	###
2010-Feb-05 Fri	2.82	###	2.8	###	14,749	20,648	###	###	0.0
2010-Feb-04 Thu	2.83	2.83	2.82	2.82	5,720	16,159	###	###	###
2010-Feb-03 Wed	2.85	2.85	2.85	2.85	0				###
2010-Feb-02 Tue	2.83	2.85	2.82	2.85	11,950	33,878	64.5	64.5	###
2010-Feb-01 Mon	2.82	2.85	2.82	2.85			###	###	###
2010-Jan-29 Fri	###	###	2.89	2.89	7,082	###	###	###	###
2010-Jan-28 Thu	###	###	###	###			###	###	0.0
2010-Jan-27 Wed	2.81	2.81	2.81	2.81	0				###
2010-Jan-25 Mon	###	###	2.81	2.81			###	###	###
2010-Jan-22 Fri	###	###	###	###	8,255	0	69.2	69.2	0.0
2010-Jan-21 Thu	###	###	###	###			###	###	0.0
2010-Jan-20 Wed	3	3	3	3			###	###	0.2
2010-Jan-19 Tue	###	###	###	###			###	###	0.0
2010-Jan-18 Mon	###	###	3	3	22,377	###	###	###	0.2
2010-Jan-15 Fri	###	###	###	###			84.9	84.9	0.0
2010-Jan-14 Thu	###	###	###	###	7,129	0	###	###	0.0
2010-Jan-13 Wed	2.82	###	2.81	###	17,047	23,951	###	###	0.0
2010-Jan-12 Tue	2.77	2.81	2.77	2.81	8,753	24,420	83.6	83.6	###
2010-Jan-11 Mon	2.8	2.8	2.79	2.8			###	###	0.2
2010-Jan-08 Fri	2.75	2.75	2.75	2.75			###	###	###
2010-Jan-07 Thu	###	2.75	###	2.75			89.3	89.3	###
2010-Jan-06 Wed	###	2.7	###	###			28.1	28.1	0.0
2010-Jan-05 Tue	###	###	###	###			87.4	87.4	0.0
2010-Jan-04 Mon	2.59	###	2.52	2.53	23,450	29,547	13.9	13.9	###
2009-Dec-31 Thu	2.55	2.55	2.55	2.55			64.1	64.1	0.2
2009-Dec-30 Wed	2.55	2.55	2.55	2.55	1,280	###	72.0	72.0	0.2
2009-Dec-29 Tue	2.51	2.51	2.51	2.51	10,883	###	###	###	###
2009-Dec-24 Thu	2.51	2.51	2.51	2.51			64.4	64.4	###
2009-Dec-23 Wed	2.55	2.58	2.55	2.58			###	###	0.2
2009-Dec-22 Tue	2.51	2.55	2.5	2.55	5,726	14,458	###	###	0.2
2009-Dec-21 Mon	2.52	2.55	2.52	2.55			80.5	80.5	0.2
2009-Dec-18 Fri	2.55	2.55	2.51	2.51			###	###	###
2009-Dec-17 Thu	2.54	2.55	2.54	2.55			###	###	0.2
2009-Dec-16 Wed	2.54	2.55	2.54	2.54	11,943	###	###	###	###
2009-Dec-15 Tue	2.51	2.54	2.51	2.51			68.7	68.7	###
2009-Dec-14 Mon	2.53	2.53	2.51	2.51			33.6	33.6	###
2009-Dec-11 Fri	2.53	2.53	2.53	2.53			###	###	###
2009-Dec-10 Thu	2.53	2.53	2.52	2.52			37.5	37.5	###
2009-Dec-09 Wed	2.52	2.53	2.51	2.53	15,626	39,377	73.6	73.6	###
2009-Dec-08 Tue	2.5	2.54	2.5	2.54			###	###	###
2009-Dec-07 Mon	2.49	2.49	2.47	2.47	8,474	###	41.1	41.1	###
2009-Dec-04 Fri	2.49	2.49	2.49	2.49			73.1	73.1	0.2
2009-Dec-03 Thu	2.48	2.5	2.48	2.48			###	###	0.2
2009-Dec-02 Wed	2.5	2.52	2.48	2.5			69.2	69.2	0.2
2009-Dec-01 Tue	2.47	2.47	2.46	2.46	8,572	21,129	32.5	32.5	0.2
2009-Nov-30 Mon	2.45	2.45	2.45	2.45			###	###	0.2
2009-Nov-27 Fri	2.5	2.51	2.45	2.51			###	###	###
2009-Nov-26 Thu	2.48	2.48	2.48	2.48	0				0.2
2009-Nov-25 Wed	2.54	2.54	2.48	2.48			16.6	16.6	0.2
2009-Nov-24 Tue	2.52	2.53	2.51	2.51			42.5	42.5	###
2009-Nov-23 Mon	2.49	2.51	2.49	2.51			###	###	###
2009-Nov-20 Fri	2.5	2.5	2.49	2.49			34.0	34.0	0.2
2009-Nov-19 Thu	2.5	2.5	2.49	2.5	8,250	20,583	74.0	74.0	0.2
2009-Nov-18 Wed	2.49	2.52	2.48	2.52	15,670	39,175	79.8	79.8	###
2009-Nov-17 Tue	2.5	2.5	2.49	2.49	18,289	###	46.7	46.7	0.2
2009-Nov-16 Mon	2.52	2.52	2.5	2.5			25.8	25.8	0.2
2009-Nov-13 Fri	2.5	2.5	2.5	2.5			66.6	66.6	0.2
2009-Nov-12 Thu	2.5	2.5	2.49	2.5			74.2	74.2	0.2
2009-Nov-11 Wed	2.47	2.5	2.47	2.49			73.6	73.6	0.2
2009-Nov-10 Tue	2.5	2.5	2.46	2.46			###	###	0.2
2009-Nov-09 Mon	2.5	2.5	2.46	2.5	12,643	31,354	60.0	60.0	0.2
2009-Nov-06 Fri	2.51	2.55	2.5	2.5			###	###	0.2
2009-Nov-05 Thu	2.58	2.58	2.55	2.55			35.3	35.3	0.2
2009-Nov-04 Wed	2.5	2.58	2.5	2.58			###	###	0.2
2009-Nov-03 Tue	2.55	2.55	2.5	2.55			###	###	0.2
2009-Nov-02 Mon	2.56	2.56	2.53	2.53	27,879	70,952	23.5	23.5	###
2009-Oct-30 Fri	2.56	2.58	2.56	2.58	24,074	61,870	70.2	70.2	0.2
2009-Oct-29 Thu	2.55	2.56	2.54	2.55			83.0	83.0	0.2
2009-Oct-28 Wed	2.55	2.56	2.55	2.56	12,845	###	81.9	81.9	0.2
2009-Oct-27 Tue	###	###	2.58	2.58			45.1	45.1	0.2
2009-Oct-26 Mon	2.53	###	2.53	###			86.4	86.4	0.0
2009-Oct-23 Fri	2.58	###	2.58	###			###	###	0.0
2009-Oct-22 Thu	###	###	###	###	0				0.0
2009-Oct-21 Wed	2.52	###	2.5	###	8,440	10,550	86.3	86.3	0.0
2009-Oct-20 Tue	###	###	2.58	###	12,174	###	###	###	0.0
2009-Oct-19 Mon	###	2.8	###	###			38.2	38.2	0.0
2009-Oct-16 Fri	2.59	###	2.58	2.58	13,370	17,247	###	###	0.2
2009-Oct-15 Thu	2.53	2.55	2.5	2.55	24,081	###	###	###	0.2
2009-Oct-14 Wed	2.5	2.52	2.5	2.52	32,575	###	65.1	65.1	###
2009-Oct-13 Tue	2.54	2.54	2.5	2.5			21.6	21.6	0.2
2009-Oct-12 Mon	2.48	2.5	2.48	2.5			###	###	0.2
2009-Oct-09 Fri	2.5	2.5	2.48	2.48	8,753	###	###	###	0.2
2009-Oct-07 Wed	2.55	2.59	2.54	2.54			###	###	###
2009-Oct-06 Tue	2.5	2.55	2.5	2.55			###	###	0.2
2009-Oct-05 Mon	2.45	2.5	2.45	2.5	5,074	12,558	###	###	0.2
2009-Oct-02 Fri	2.47	2.47	2.42	2.42			###	###	0.2
2009-Oct-01 Thu	2.47	2.47	2.46	2.47			70.3	70.3	###
2009-Sep-30 Wed	2.46	2.46	2.46	2.46			68.2	68.2	0.2
2009-Sep-29 Tue	2.46	2.46	2.43	2.46			70.0	70.0	0.2
2009-Sep-28 Mon	2.5	2.5	2.48	2.48	17,983	44,777	38.7	38.7	0.2
2009-Sep-25 Fri	2.44	2.48	2.42	2.48	21,024	###	###	###	0.2
2009-Sep-24 Thu	2.42	2.47	2.42	2.42	49,722	121,570	###	###	0.2
2009-Sep-23 Wed	2.41	2.41	2.41	2.41	0				0.2
2009-Sep-22 Tue	2.41	2.41	2.41	2.41	0				0.2
2009-Sep-21 Mon	2.48	2.48	2.41	2.41			20.6	20.6	0.2
2009-Sep-18 Fri	2.45	2.49	2.42	2.49			74.2	74.2	0.2
2009-Sep-17 Thu	2.4	2.4	2.4	2.4			###	###	###
2009-Sep-16 Wed	2.4	2.4	###	###	7,572	9,086	23.2	23.2	0.0
2009-Sep-15 Tue	2.44	2.47	2.4	2.4			26.0	26.0	###
2009-Sep-14 Mon	2.5	2.5	2.48	2.48			40.2	40.2	0.2
2009-Sep-11 Fri	2.4	2.45	###	2.45			77.7	77.7	0.2
2009-Sep-10 Thu	###	###	###	###			###	###	0.0
2009-Sep-09 Wed	2.45	2.45	###	###	27,180	###	###	###	0.0
2009-Sep-08 Tue	2.45	2.45	2.45	2.45			61.4	61.4	0.2
2009-Sep-07 Mon	2.47	2.47	###	2.4			###	###	###
2009-Sep-04 Fri	2.55	2.55	2.55	2.55			68.7	68.7	0.2
2009-Sep-03 Thu	###	###	###	###			13.0	13.0	0.0
2009-Sep-02 Wed	2.5	###	2.5	###	16,626	20,782	###	###	0.0
2009-Sep-01 Tue	2.89	2.89	2.78	2.85			###	###	###
2009-Aug-31 Mon	###	###	###	###			76.5	76.5	0.0
2009-Aug-28 Fri	2.87	2.87	2.87	2.87			###	###	###
2009-Aug-27 Thu	2.83	2.85	2.78	2.85			###	###	###
2009-Aug-26 Wed	###	###	2.82	2.82			###	###	###
2009-Aug-25 Tue	###	###	###	###	14,689	0	###	###	0.0
2009-Aug-24 Mon	###	###	###	###	9,549	0	###	###	0.0
2009-Aug-21 Fri	2.85	###	2.85	###	2,874	###	###	###	0.0
2009-Aug-20 Thu	2.82	2.82	2.82	2.82	0				###
2009-Aug-19 Wed	2.82	2.82	2.82	2.82	0				###
2009-Aug-18 Tue	###	###	2.82	2.82	12,572	17,726	###	###	###
2009-Aug-17 Mon	2.8	2.89	2.8	2.89			###	###	###
2009-Aug-14 Fri	2.8	2.83	2.8	2.83			72.7	72.7	0.2
2009-Aug-13 Thu	2.7	2.7	2.7	2.7	0				0.2
2009-Aug-12 Wed	2.7	2.7	2.7	2.7			67.4	67.4	0.2
2009-Aug-11 Tue	2.75	2.75	2.75	2.75			###	###	###
2009-Aug-10 Mon	2.7	2.75	2.7	2.75	5,540	###	81.2	81.2	###
2009-Aug-07 Fri	2.74	2.74	2.7	2.7			24.8	24.8	0.2
2009-Aug-06 Thu	###	###	###	###			###	###	0.0
2009-Aug-05 Wed	###	2.7	###	###			38.3	38.3	0.0
2009-Aug-04 Tue	###	###	###	###			###	###	0.0
2009-Aug-03 Mon	###	###	###	###	2,220	0	###	###	0.0
2009-Jul-31 Fri	###	###	###	###	11,187	0	65.1	65.1	0.0
2009-Jul-30 Thu	###	###	###	###			###	###	0.0
2009-Jul-29 Wed	2.45	2.45	2.45	2.45	0				0.2
2009-Jul-28 Tue	2.45	2.45	2.45	2.45	0				0.2
2009-Jul-27 Mon	2.45	2.45	2.45	2.45			###	###	0.2
2009-Jul-24 Fri	2.59	2.59	2.42	2.42			###	###	0.2
2009-Jul-23 Thu	2.47	2.5	2.47	2.5			70.4	70.4	0.2
2009-Jul-22 Wed	2.5	2.5	2.47	2.47			26.1	26.1	###
2009-Jul-21 Tue	2.43	2.45	2.41	2.41	6,449	15,671	29.6	29.6	0.2
2009-Jul-20 Mon	2.43	2.43	2.43	2.43			###	###	###
2009-Jul-17 Fri	2.41	2.41	2.41	2.41			75.8	75.8	0.2
2009-Jul-16 Thu	2.41	2.41	2.4	2.4			31.7	31.7	###
2009-Jul-15 Wed	2.4	2.4	2.4	2.4	0				###
2009-Jul-14 Tue	2.4	2.4	2.4	2.4	0				###
2009-Jul-13 Mon	2.4	2.4	2.4	2.4	1,771	4,250	81.4	81.4	###
2009-Jul-10 Fri	###	2.45	###	2.45	3,250	3,981	88.0	88.0	0.2
2009-Jul-09 Thu	###	###	###	###	0				0.0
2009-Jul-08 Wed	###	###	###	###			###	###	0.0
2009-Jul-07 Tue	2.4	2.4	2.4	2.4	2,644	6,345	77.9	77.9	###
2009-Jul-06 Mon	2.4	2.4	2.4	2.4	0				###
2009-Jul-03 Fri	2.4	2.4	2.4	2.4			66.4	66.4	###
2009-Jul-02 Thu	2.45	2.45	2.45	2.45	0				0.2
2009-Jul-01 Wed	2.45	2.45	2.45	2.45			71.7	71.7	0.2
2009-Jun-30 Tue	###	###	###	###	3,153	0	###	###	0.0
2009-Jun-29 Mon	###	###	###	###			79.5	79.5	0.0
2009-Jun-26 Fri	###	###	###	###			###	###	0.0
2009-Jun-25 Thu	2.42	2.5	2.42	2.5			###	###	0.2
2009-Jun-24 Wed	###	###	###	###	0				0.0
2009-Jun-23 Tue	###	###	###	###			80.6	80.6	0.0
2009-Jun-22 Mon	###	###	###	###			###	###	0.0
2009-Jun-19 Fri	2.4	2.4	###	###			25.6	25.6	0.0
2009-Jun-18 Thu	2.5	2.5	###	###			###	###	0.0
2009-Jun-17 Wed	2.45	2.45	2.45	2.45	750	###	76.4	76.4	0.2
2009-Jun-16 Tue	2.5	2.5	2.5	2.5			###	###	0.2
2009-Jun-15 Mon	2.54	2.54	2.5	2.5			###	###	0.2
2009-Jun-12 Fri	2.5	2.5	2.5	2.5	0				0.2
2009-Jun-11 Thu	2.5	2.5	2.5	2.5			###	###	0.2
2009-Jun-10 Wed	2.45	2.45	2.45	2.45			###	###	0.2
2009-Jun-09 Tue	2.46	2.47	2.45	2.45			38.8	38.8	0.2
2009-Jun-05 Fri	2.46	2.46	2.45	2.45			###	###	0.2
2009-Jun-04 Thu	###	###	###	###	0				0.0
2009-Jun-03 Wed	###	###	###	###	0				0.0
2009-Jun-02 Tue	###	###	###	###	0				0.0
2009-Jun-01 Mon	###	###	###	###	0				0.0
2009-May-29 Fri	###	###	###	###			###	###	0.0
2009-May-28 Thu	###	###	###	###	0				0.0
2009-May-27 Wed	###	###	###	###	680	0	###	###	0.0
2009-May-26 Tue	###	###	###	###	0				0.0
2009-May-25 Mon	###	###	###	###			###	###	0.0
2009-May-22 Fri	2.4	2.4	###	###			###	###	0.0
2009-May-21 Thu	###	###	###	###	4,186	0	29.9	29.9	0.0
2009-May-20 Wed	###	###	###	###			74.2	74.2	0.0
2009-May-19 Tue	2.42	2.42	###	###			29.0	29.0	0.0
2009-May-18 Mon	2.42	2.42	2.42	2.42	0				0.2
2009-May-15 Fri	2.4	2.42	2.4	2.42			74.1	74.1	0.2
2009-May-14 Thu	###	###	###	###	0				0.0
2009-May-13 Wed	2.4	2.4	###	###			33.2	33.2	0.0
2009-May-12 Tue	2.4	2.4	2.4	2.4	0				###
2009-May-11 Mon	2.4	2.4	###	2.4	9,451	11,341	###	###	###
2009-May-08 Fri	2.4	2.4	###	###			26.5	26.5	0.0
2009-May-07 Thu	###	###	###	###	0				0.0
2009-May-06 Wed	###	###	###	###	4,459	0	###	###	0.0
2009-May-05 Tue	2.4	2.4	###	###			24.5	24.5	0.0
2009-May-04 Mon	2.4	2.4	2.4	2.4	8,171	###	###	###	###
2009-May-01 Fri	###	2.4	###	2.4			###	###	###
2009-Apr-30 Thu	###	###	###	###			###	###	0.0
2009-Apr-29 Wed	2.4	2.4	###	###			14.9	14.9	0.0
2009-Apr-28 Tue	2.5	2.5	2.4	2.4	9,357	22,924	12.9	12.9	###
2009-Apr-27 Mon	2.5	2.5	2.5	2.5			###	###	0.2
2009-Apr-24 Fri	2.47	2.47	2.46	2.46	2,925	###	37.1	37.1	0.2
2009-Apr-23 Thu	2.5	2.5	2.5	2.5	1,977	4,942	###	###	0.2
2009-Apr-22 Wed	2.55	2.55	2.5	2.5	942	2,378	24.2	24.2	0.2
2009-Apr-21 Tue	2.5	2.5	2.5	2.5	88	220	74.0	74.0	0.2
2009-Apr-20 Mon	2.46	2.47	2.46	2.47			75.8	75.8	###
2009-Apr-17 Fri	2.5	2.5	2.5	2.5			69.5	69.5	0.2
2009-Apr-16 Thu	2.48	2.55	2.48	2.5			68.7	68.7	0.2
2009-Apr-15 Wed	2.43	2.43	2.43	2.43	870	###	65.2	65.2	###
2009-Apr-14 Tue	###	###	2.45	2.45	13,747	16,840	###	###	0.2
2009-Apr-09 Thu	2.4	###	2.4	###	9,822	11,786	93.9	93.9	0.0
2009-Apr-08 Wed	###	###	###	###			79.6	79.6	0.0
2009-Apr-07 Tue	###	###	###	###	5,751	0	###	###	0.0
2009-Apr-06 Mon	2.25	2.25	2.25	2.25	0				###
2009-Apr-03 Fri	2.25	2.25	2.25	2.25	0				###
2009-Apr-02 Thu	2.27	2.27	2.25	2.25	5,981	###	###	###	###
2009-Apr-01 Wed	2.45	2.45	###	###	1,650	2,021	12.4	12.4	0.0
2009-Mar-31 Tue	2.5	2.5	2.5	2.5			###	###	0.2
2009-Mar-30 Mon	2.5	2.5	2.5	2.5	0				0.2
2009-Mar-27 Fri	2.49	2.5	2.49	2.5			66.3	66.3	0.2
2009-Mar-26 Thu	2.5	2.5	2.5	2.5	174	###	61.9	61.9	0.2
2009-Mar-25 Wed	###	###	###	###	1,826	0	###	###	0.0
2009-Mar-24 Tue	###	###	###	###			###	###	0.0
2009-Mar-23 Mon	2.28	2.28	2.28	2.28			###	###	0.2
2009-Mar-20 Fri	2.22	2.22	2.22	2.22			###	###	0.2
2009-Mar-19 Thu	###	###	###	###	0				0.0
2009-Mar-18 Wed	###	###	###	###			27.4	27.4	0.0
2009-Mar-17 Tue	###	###	###	###			###	###	0.0
2009-Mar-16 Mon	2.2	2.2	###	###			###	###	0.0
2009-Mar-13 Fri	2.26	2.26	2.21	2.22	8,441	###	###	###	0.2
2009-Mar-12 Thu	###	###	###	###	0				0.0
2009-Mar-11 Wed	2.4	2.4	###	###	12,750	###	###	###	0.0
2009-Mar-10 Tue	2.4	2.4	2.4	2.4			72.9	72.9	###
2009-Mar-09 Mon	###	###	###	###	0				0.0
2009-Mar-06 Fri	###	###	###	###	0				0.0
2009-Mar-05 Thu	2.59	###	2.5	###			###	###	0.0
2009-Mar-04 Wed	2.57	2.57	2.57	2.57			###	###	###
2009-Mar-03 Tue	2.57	2.57	2.57	2.57	0				###
2009-Mar-02 Mon	2.57	2.57	2.57	2.57			###	###	###
2009-Feb-27 Fri	2.5	2.5	2.47	2.47			23.6	23.6	###
2009-Feb-26 Thu	2.48	2.48	2.48	2.48	0				0.2
2009-Feb-25 Wed	###	###	2.48	2.48	12,627	15,657	13.5	13.5	0.2
2009-Feb-24 Tue	2.48	2.48	2.48	2.48			###	###	0.2
2009-Feb-23 Mon	2.48	2.48	2.48	2.48	0				0.2
2009-Feb-20 Fri	2.48	2.48	2.48	2.48			78.4	78.4	0.2
2009-Feb-19 Thu	###	###	###	###			###	###	0.0
2009-Feb-18 Wed	###	###	###	###			###	###	0.0
2009-Feb-17 Tue	2.78	2.78	2.78	2.78	0				0.2
2009-Feb-16 Mon	2.75	2.78	2.75	2.78			###	###	0.2
2009-Feb-13 Fri	2.56	2.56	2.48	2.48			12.2	12.2	0.2
2009-Feb-12 Thu	2.56	2.56	2.5	2.5			###	###	0.2
2009-Feb-11 Wed	###	###	2.56	2.56			18.3	18.3	0.2
2009-Feb-10 Tue	2.8	2.85	2.8	2.85			83.3	83.3	###
2009-Feb-09 Mon	2.8	2.8	2.8	2.8	0				0.2
2009-Feb-06 Fri	2.8	2.8	2.8	2.8	0				0.2
2009-Feb-05 Thu	2.8	2.8	2.8	2.8	0				0.2
2009-Feb-04 Wed	2.8	2.8	2.8	2.8			###	###	0.2
2009-Feb-03 Tue	2.8	2.8	2.8	2.8	0				0.2
2009-Feb-02 Mon	2.8	2.8	2.8	2.8			72.2	72.2	0.2
2009-Jan-30 Fri	###	###	###	###	0				0.0
2009-Jan-29 Thu	###	###	###	###	0				0.0
2009-Jan-28 Wed	###	###	###	###	0				0.0
2009-Jan-27 Tue	###	###	###	###	0				0.0
2009-Jan-23 Fri	###	###	###	###	0				0.0
2009-Jan-22 Thu	###	###	###	###	0				0.0
2009-Jan-21 Wed	###	###	###	###	5,542	0	76.0	76.0	0.0
2009-Jan-20 Tue	###	###	###	###			83.8	83.8	0.0
2009-Jan-19 Mon	3	3	###	###	8,889	###	27.4	27.4	0.0
2009-Jan-16 Fri	3	3	3	3			72.2	72.2	0.2
2009-Jan-15 Thu	###	###	###	###			81.0	81.0	0.0
2009-Jan-14 Wed	###	###	###	###			67.8	67.8	0.0
2009-Jan-13 Tue	###	###	###	###	35,443	0	###	###	0.0
2009-Jan-12 Mon	###	###	###	###	4,471	0	82.1	82.1	0.0
2009-Jan-09 Fri	###	###	###	###			###	###	0.0
2009-Jan-08 Thu	###	###	2.86	2.86			23.0	23.0	0.2
2009-Jan-07 Wed	2.85	2.85	2.85	2.85			64.8	64.8	###
2009-Jan-06 Tue	###	###	###	###	0				0.0
2009-Jan-05 Mon	###	###	###	###	0				0.0
2009-Jan-02 Fri	###	###	###	###	0				0.0
2008-Dec-31 Wed	###	###	###	###	0				0.0
2008-Dec-30 Tue	###	###	###	###	129	0	61.2	61.2	0.0
2008-Dec-29 Mon	###	###	###	###			67.6	67.6	0.0
2008-Dec-24 Wed	###	###	###	###			63.7	63.7	0.0
2008-Dec-23 Tue	###	###	###	###			###	###	0.0
2008-Dec-22 Mon	###	###	###	###			37.2	37.2	0.0
2008-Dec-19 Fri	###	###	###	###	0				0.0
2008-Dec-18 Thu	###	###	###	###	0				0.0
2008-Dec-17 Wed	###	###	###	###			###	###	0.0
2008-Dec-16 Tue	###	###	###	###	0				0.0
2008-Dec-15 Mon	###	###	###	###			68.2	68.2	0.0
2008-Dec-12 Fri	###	###	###	###	0				0.0
2008-Dec-11 Thu	2.72	2.72	###	###	6,543	###	###	###	0.0
2008-Dec-10 Wed	2.72	2.72	2.7	2.7			###	###	0.2
2008-Dec-09 Tue	2.72	2.72	2.72	2.72	0				0.2
2008-Dec-08 Mon	2.72	2.72	2.72	2.72	0				0.2
2008-Dec-05 Fri	2.72	2.72	2.72	2.72	0				0.2
2008-Dec-04 Thu	2.72	2.72	2.72	2.72			###	###	0.2
2008-Dec-03 Wed	2.85	3	2.85	3			91.4	91.4	0.2
2008-Dec-02 Tue	2.8	2.81	2.8	2.8			75.9	75.9	0.2
2008-Dec-01 Mon	2.7	2.82	2.7	2.8			###	###	0.2
2008-Nov-28 Fri	2.8	2.8	2.57	2.57	4,689	12,589	6.4	6.4	###
2008-Nov-27 Thu	2.85	2.85	2.8	2.8			###	###	0.2
2008-Nov-26 Wed	2.75	2.75	2.75	2.75	0				###
2008-Nov-25 Tue	2.74	2.75	2.74	2.75	3,621	###	###	###	###
2008-Nov-24 Mon	2.7	2.7	2.7	2.7			###	###	0.2
2008-Nov-21 Fri	2.7	2.7	2.7	2.7			67.6	67.6	0.2
2008-Nov-20 Thu	2.7	2.7	2.7	2.7			77.9	77.9	0.2
2008-Nov-19 Wed	2.74	2.74	2.74	2.74			84.9	84.9	0.2
2008-Nov-18 Tue	2.75	2.75	2.75	2.75			###	###	###
2008-Nov-17 Mon	2.7	2.7	2.7	2.7			82.1	82.1	0.2
2008-Nov-14 Fri	2.74	2.74	2.7	2.7			###	###	0.2
2008-Nov-13 Thu	2.75	2.75	2.75	2.75	0				###
2008-Nov-12 Wed	2.76	2.76	2.75	2.75	4,079	###	35.4	35.4	###
2008-Nov-11 Tue	2.84	2.84	2.76	2.76	750	###	###	###	0.2
2008-Nov-10 Mon	2.8	2.8	2.8	2.8	1,421	3,978	###	###	0.2
2008-Nov-07 Fri	2.8	2.83	2.8	2.83	6,020	16,946	74.7	74.7	0.2
2008-Nov-06 Thu	2.81	2.83	2.81	2.82			###	###	###
2008-Nov-05 Wed	2.83	2.83	2.83	2.83			66.3	66.3	0.2
2008-Nov-04 Tue	2.8	2.8	2.8	2.8	3,680	###	67.2	67.2	0.2
2008-Nov-03 Mon	2.8	2.85	2.8	2.8	9,347	###	58.8	58.8	0.2
2008-Oct-31 Fri	2.8	2.8	2.8	2.8			63.1	63.1	0.2
2008-Oct-30 Thu	2.76	2.76	2.76	2.76	0				0.2
2008-Oct-29 Wed	2.85	2.85	2.76	2.76	5,985	16,787	###	###	0.2
2008-Oct-28 Tue	2.82	2.82	2.8	2.8	1,528	###	###	###	0.2
2008-Oct-27 Mon	2.82	2.85	2.82	2.85	8,247	23,380	85.3	85.3	###
2008-Oct-24 Fri	###	###	###	###			###	###	0.0
2008-Oct-23 Thu	###	###	###	###	0				0.0
2008-Oct-22 Wed	###	###	###	###	0				0.0
2008-Oct-21 Tue	###	###	###	###			###	###	0.0
2008-Oct-20 Mon	###	###	###	###			###	###	0.0
2008-Oct-17 Fri	###	###	###	###			###	###	0.0
2008-Oct-16 Thu	3	3	###	3	4,557	###	82.6	82.6	0.2
2008-Oct-15 Wed	3	3	3	3	8,542	25,626	###	###	0.2
2008-Oct-14 Tue	###	3	###	3	2,626	###	###	###	0.2
2008-Oct-13 Mon	###	###	###	###	5,340	0	62.9	62.9	0.0
2008-Oct-10 Fri	2.89	2.89	2.75	2.8			48.8	48.8	0.2
2008-Oct-09 Thu	###	###	###	###			###	###	0.0
2008-Oct-08 Wed	2.85	3	2.85	###			###	###	0.0
2008-Oct-07 Tue	###	###	2.81	2.81			###	###	###
2008-Oct-06 Mon	###	###	###	###			###	###	0.0
2008-Oct-03 Fri	###	###	###	###			###	###	0.0
2008-Oct-02 Thu	3	3	3	3	349	1,047	78.4	78.4	0.2
2008-Oct-01 Wed	###	###	###	###	2,046	0	73.5	73.5	0.0
2008-Sep-30 Tue	###	###	###	###			###	###	0.0
2008-Sep-29 Mon	3	3	###	###			47.6	47.6	0.0
2008-Sep-26 Fri	###	###	###	###	0				0.0
2008-Sep-25 Thu	###	###	###	###			###	###	0.0
2008-Sep-24 Wed	###	###	3	3			20.6	20.6	0.2
2008-Sep-23 Tue	###	###	###	###	0				0.0
2008-Sep-22 Mon	3.2	3.2	###	###			7.0	7.0	0.0
2008-Sep-19 Fri	3	3	3	3	3,342	10,026	58.8	58.8	0.2
2008-Sep-18 Thu	3	3	###	###			34.9	34.9	0.0
2008-Sep-17 Wed	3	3	3	3	0				0.2
2008-Sep-16 Tue	3	3	3	3	0				0.2
2008-Sep-15 Mon	3.2	3.2	3	3			14.7	14.7	0.2
2008-Sep-12 Fri	3.2	3.2	3.2	3.2	0				0.2
2008-Sep-11 Thu	3.2	3.2	3.2	3.2			80.7	80.7	0.2
2008-Sep-10 Wed	3.28	3.28	3.2	3.2			21.4	21.4	0.2
2008-Sep-09 Tue	3.28	3.28	3.28	3.28	0				0.2
2008-Sep-08 Mon	3.28	3.28	3.28	3.28			62.2	62.2	0.2
2008-Sep-05 Fri	###	###	###	###	0				0.0
2008-Sep-04 Thu	###	###	###	###	0				0.0
2008-Sep-03 Wed	###	###	###	###	0				0.0
2008-Sep-02 Tue	###	###	###	###			74.5	74.5	0.0
2008-Sep-01 Mon	###	###	###	###	0				0.0
2008-Aug-29 Fri	###	###	###	###			###	###	0.0
2008-Aug-28 Thu	3	3	3	3	0				0.2
2008-Aug-27 Wed	3	3	3	3	0				0.2
2008-Aug-26 Tue	3	3	3	3	0				0.2
2008-Aug-25 Mon	###	###	3	3	2,359	###	###	###	0.2
2008-Aug-22 Fri	###	###	###	###	0				0.0
2008-Aug-21 Thu	###	###	###	###	0				0.0
2008-Aug-20 Wed	3.2	3.2	###	###	1,527	2,443	###	###	0.0
2008-Aug-19 Tue	3.2	3.2	3.2	3.2			###	###	0.2
2008-Aug-18 Mon	3.2	3.2	3.2	3.2	0				0.2
2008-Aug-15 Fri	###	3.2	###	3.2			79.1	79.1	0.2
2008-Aug-14 Thu	3.2	3.2	3.2	3.2			###	###	0.2
2008-Aug-13 Wed	###	###	###	###			###	###	0.0
2008-Aug-12 Tue	###	###	###	###			73.8	73.8	0.0
2008-Aug-11 Mon	3.2	###	3.2	3.2			###	###	0.2
2008-Aug-08 Fri	3	3.25	3	3.25			95.0	95.0	0.2
2008-Aug-07 Thu	###	3	###	3			###	###	0.2
2008-Aug-06 Wed	3	3	###	###	8,583	12,874	23.5	23.5	0.0
2008-Aug-05 Tue	###	###	###	###			###	###	0.0
2008-Aug-04 Mon	###	###	###	###			###	###	0.0
2008-Aug-01 Fri	###	3	###	3			77.4	77.4	0.2
2008-Jul-31 Thu	0	0	0	0	0				0.0
2008-Jul-30 Wed	0	0	0	0	0				0.0
2008-Jul-29 Tue	###	###	###	###			39.4	39.4	0.0
2008-Jul-28 Mon	###	###	###	###			38.2	38.2	0.0
2008-Jul-25 Fri	###	###	###	###	13,854	0	###	###	0.0
2008-Jul-24 Thu	0	0	0	0	0				0.0
2008-Jul-23 Wed	2.88	2.89	2.85	2.85	15,780	45,288	###	###	###
2008-Jul-22 Tue	2.87	###	2.85	###			###	###	0.0
2008-Jul-21 Mon	2.85	###	2.85	2.86			68.8	68.8	0.2
2008-Jul-18 Fri	0	0	0	0	0				0.0
2008-Jul-17 Thu	0	0	0	0	0				0.0
2008-Jul-16 Wed	###	###	###	###			###	###	0.0
2008-Jul-15 Tue	###	###	###	###	3,974	0	###	###	0.0
2008-Jul-14 Mon	###	###	###	###			78.0	78.0	0.0
2008-Jul-11 Fri	###	3	###	3			77.5	77.5	0.2
2008-Jul-10 Thu	3	3	###	###			###	###	0.0
2008-Jul-09 Wed	0	0	0	0	0				0.0
2008-Jul-08 Tue	###	###	###	###	8,781	0	34.1	34.1	0.0
2008-Jul-07 Mon	###	###	###	###			39.4	39.4	0.0
2008-Jul-04 Fri	###	###	###	###			66.6	66.6	0.0
2008-Jul-03 Thu	3.2	3.2	3	3			12.7	12.7	0.2
2008-Jul-02 Wed	###	###	###	###			80.2	80.2	0.0
2008-Jul-01 Tue	###	###	###	###			72.7	72.7	0.0
2008-Jun-30 Mon	###	###	###	###	7,158	0	###	###	0.0
2008-Jun-27 Fri	3.2	3.2	3.2	3.2	342	###	###	###	0.2
2008-Jun-26 Thu	###	###	###	###	277	0	63.9	63.9	0.0
2008-Jun-25 Wed	###	3.2	###	###			###	###	0.0
2008-Jun-24 Tue	3.26	3.26	3.2	3.2			28.8	28.8	0.2
2008-Jun-23 Mon	3.25	###	3.25	3.26	27,853	###	74.0	74.0	0.2
2008-Jun-20 Fri	###	###	###	###			###	###	0.0
2008-Jun-19 Thu	3.2	3.2	###	###			###	###	0.0
2008-Jun-18 Wed	###	###	###	###	2,020	0	75.3	75.3	0.0
2008-Jun-17 Tue	###	###	3.25	3.25			###	###	0.2
2008-Jun-16 Mon	###	###	###	###	4,078	0	###	###	0.0
2008-Jun-13 Fri	3.4	3.4	###	###	5,570	###	33.2	33.2	0.0
2008-Jun-12 Thu	3.4	3.4	3.4	3.4			###	###	0.2
2008-Jun-11 Wed	###	###	###	###	0				0.0
2008-Jun-10 Tue	###	###	###	###			77.9	77.9	0.0
2008-Jun-06 Fri	3.4	###	3.4	###	31,986	54,376	93.5	93.5	0.0
2008-Jun-05 Thu	3.5	3.5	3.5	3.5	3,150	11,025	75.9	75.9	0.3
2008-Jun-04 Wed	3.4	3.5	3.4	3.5	9,850	33,982	###	###	0.3
2008-Jun-03 Tue	3.5	3.5	3.5	3.5	0				0.3
2008-Jun-02 Mon	###	###	3.5	3.5			###	###	0.3
2008-May-30 Fri	3.7	3.7	3.7	3.7	0				0.3
2008-May-29 Thu	3.7	3.7	3.7	3.7	0				0.3
2008-May-28 Wed	3.7	3.7	3.7	3.7			75.8	75.8	0.3
2008-May-27 Tue	3.8	3.8	3.8	3.8			###	###	###
2008-May-26 Mon	3.83	3.83	3.81	3.81	2,587	9,882	40.7	40.7	0.3
2008-May-23 Fri	###	###	###	###	0				0.0
2008-May-22 Thu	3.89	###	3.89	###	1,189	###	###	###	0.0
2008-May-21 Wed	3.82	3.82	3.82	3.82	0				0.3
2008-May-20 Tue	3.82	3.82	3.81	3.82			###	###	0.3
2008-May-19 Mon	3.89	3.89	3.89	3.89	1,129	###	67.2	67.2	0.3
2008-May-16 Fri	###	###	3.81	3.81	8,356	###	11.9	11.9	0.3
2008-May-15 Thu	3.8	4	3.8	4			90.8	90.8	0.3
2008-May-14 Wed	3.55	3.55	3.51	3.51			26.4	26.4	###
2008-May-13 Tue	3.4	3.5	3.4	3.5	17,288	59,643	###	###	0.3
2008-May-12 Mon	3.28	###	3.28	###	7,327	###	71.9	71.9	0.0
2008-May-09 Fri	###	###	###	###			64.2	64.2	0.0
2008-May-08 Thu	###	3.4	###	3.4			82.1	82.1	0.2
2008-May-07 Wed	###	###	###	###	0				0.0
2008-May-06 Tue	###	###	###	###	9,480	0	22.9	22.9	0.0
2008-May-05 Mon	3.4	3.4	###	###	4,770	###	23.1	23.1	0.0
2008-May-02 Fri	3.4	3.5	3.4	3.5			###	###	0.3
2008-May-01 Thu	3.45	3.45	3.45	3.45	0				###
2008-Apr-30 Wed	3.45	3.45	3.45	3.45	7,546	###	###	###	###
2008-Apr-29 Tue	3.4	3.44	3.4	3.44	11,546	39,487	77.3	77.3	0.2
2008-Apr-28 Mon	3.44	3.44	3.4	3.4			29.8	29.8	0.2
2008-Apr-24 Thu	3.45	3.45	3.45	3.45			###	###	###
2008-Apr-23 Wed	3.4	3.4	3.4	3.4			66.4	66.4	0.2
2008-Apr-22 Tue	3.46	3.46	3.45	3.45	6,020	###	38.5	38.5	###
2008-Apr-21 Mon	3.45	3.45	3.45	3.45	8,280	###	66.6	66.6	###
2008-Apr-18 Fri	3.84	3.84	3.84	3.84	0				0.3
2008-Apr-17 Thu	3.84	3.84	3.84	3.84			###	###	0.3
2008-Apr-16 Wed	3.84	3.84	3.84	3.84	328	1,259	###	###	0.3
2008-Apr-15 Tue	3.85	3.85	3.85	3.85			65.5	65.5	0.3
2008-Apr-14 Mon	###	###	###	###	0				0.0
2008-Apr-11 Fri	3.5	###	3.5	###	2,650	###	98.0	98.0	0.0
2008-Apr-10 Thu	3.4	3.45	3.4	3.45	23,650	###	83.8	83.8	###
2008-Apr-09 Wed	3.45	3.45	3.45	3.45	150	###	74.6	74.6	###
2008-Apr-08 Tue	###	3.45	###	3.45			86.5	86.5	###
2008-Apr-07 Mon	###	###	###	###			66.7	66.7	0.0
2008-Apr-04 Fri	###	3.4	3.25	###	20,926	69,578	71.5	71.5	0.0
2008-Apr-03 Thu	###	###	3.2	3.2	5,250	###	14.9	14.9	0.2
2008-Apr-02 Wed	3.28	###	3.28	###			###	###	0.0
2008-Apr-01 Tue	###	3.2	###	3.2			###	###	0.2
2008-Mar-31 Mon	###	###	###	###	0				0.0
2008-Mar-28 Fri	###	###	###	###	0				0.0
2008-Mar-27 Thu	###	###	###	###			61.8	61.8	0.0
2008-Mar-26 Wed	3.25	3.25	3.25	3.25			61.5	61.5	0.2
2008-Mar-25 Tue	3.25	3.25	###	###	2,725	4,428	###	###	0.0
2008-Mar-20 Thu	3.25	3.25	3.25	3.25			73.5	73.5	0.2
2008-Mar-19 Wed	3.25	3.25	3.25	3.25			69.1	69.1	0.2
2008-Mar-18 Tue	3.25	3.25	3.25	3.25	0				0.2
2008-Mar-17 Mon	3.25	3.25	3.25	3.25	0				0.2
2008-Mar-14 Fri	3.25	3.25	3.25	3.25			###	###	0.2
2008-Mar-13 Thu	3	3	3	3	0				0.2
2008-Mar-12 Wed	###	###	3	3	17,577	###	###	###	0.2
2008-Mar-11 Tue	###	###	2.79	###			###	###	0.0
2008-Mar-10 Mon	###	###	###	###	9,952	0	###	###	0.0
2008-Mar-07 Fri	3.25	###	###	###			###	###	0.0
2008-Mar-06 Thu	3.45	3.45	3.4	3.4	12,825	43,925	25.7	25.7	0.2
2008-Mar-05 Wed	3.5	3.5	3.5	3.5	0				0.3
2008-Mar-04 Tue	3.51	3.51	3.5	3.5			45.3	45.3	0.3
2008-Mar-03 Mon	3.52	3.52	3.51	3.51	13,772	###	45.7	45.7	###
2008-Feb-29 Fri	3.59	###	3.59	###			###	###	0.0
2008-Feb-28 Thu	3.57	###	3.52	###			74.6	74.6	0.0
2008-Feb-27 Wed	###	###	###	###			65.9	65.9	0.0
2008-Feb-26 Tue	3.52	3.52	3.52	3.52	0				###
2008-Feb-25 Mon	3.53	3.53	3.52	3.52			###	###	###
2008-Feb-22 Fri	3.55	3.55	3.53	3.53			###	###	0.3
2008-Feb-21 Thu	3.55	3.55	3.55	3.55	1,170	4,153	69.5	69.5	###
2008-Feb-20 Wed	###	###	###	###	8,671	0	25.3	25.3	0.0
2008-Feb-19 Tue	###	###	###	###			###	###	0.0
2008-Feb-18 Mon	###	###	###	###	0				0.0
2008-Feb-15 Fri	###	###	###	###	379	0	###	###	0.0
2008-Feb-14 Thu	3.7	3.71	3.7	3.71	7,421	###	###	###	###
2008-Feb-13 Wed	###	###	###	###			26.9	26.9	0.0
2008-Feb-12 Tue	3.71	3.71	###	###	9,281	###	###	###	0.0
2008-Feb-11 Mon	3.75	3.86	3.71	3.86	11,753	44,485	92.0	92.0	0.3
2008-Feb-08 Fri	3.75	3.75	3.75	3.75			65.7	65.7	0.3
2008-Feb-07 Thu	###	3.7	###	3.7	4,383	###	74.4	74.4	0.3
2008-Feb-06 Wed	3.75	3.75	3.7	3.7			###	###	0.3
2008-Feb-05 Tue	3.82	3.84	3.75	3.75	19,947	###	###	###	0.3
2008-Feb-04 Mon	3.86	3.86	3.83	3.83	5,953	22,889	31.3	31.3	###
2008-Feb-01 Fri	###	###	3.81	3.81	13,472	###	10.0	10.0	0.3
2008-Jan-31 Thu	4	4	###	###	2,145	###	29.8	29.8	0.0
2008-Jan-30 Wed	###	###	###	###	7,929	0	90.8	90.8	0.0
2008-Jan-29 Tue	###	###	###	###			43.0	43.0	0.0
2008-Jan-25 Fri	###	###	###	###			###	###	0.0
2008-Jan-24 Thu	###	###	###	###			29.6	29.6	0.0
2008-Jan-23 Wed	###	###	###	###			###	###	0.0
2008-Jan-22 Tue	3.79	3.79	3.71	3.71	23,847	89,426	###	###	###
2008-Jan-21 Mon	4	4	3.85	3.86			27.7	27.7	0.3
2008-Jan-18 Fri	###	###	###	4	2,856	0	###	###	0.3
2008-Jan-17 Thu	###	###	###	4	19,281	0	###	###	0.3
2008-Jan-16 Wed	###	###	###	###			###	###	0.0
2008-Jan-15 Tue	4.22	4.22	4.2	4.2	7,370	31,027	###	###	###
2008-Jan-14 Mon	###	###	4.25	4.25			###	###	###
2008-Jan-11 Fri	###	###	###	###			###	###	0.0
2008-Jan-10 Thu	###	###	###	###	6,381	0	32.9	32.9	0.0
2008-Jan-09 Wed	###	###	###	###	4,178	0	73.4	73.4	0.0
2008-Jan-08 Tue	###	###	###	###	1,852	0	###	###	0.0
2008-Jan-07 Mon	4.5	4.5	###	###			8.4	8.4	0.0
2008-Jan-04 Fri	4.52	4.52	4.52	4.52			66.8	66.8	0.3
2008-Jan-03 Thu	###	###	4.5	4.5			17.2	17.2	###
2008-Jan-02 Wed	###	###	###	###	3,849	0	###	###	0.0
2007-Dec-31 Mon	4.59	###	4.59	###			65.0	65.0	0.0
2007-Dec-28 Fri	0	0	0	0	0				0.0
2007-Dec-27 Thu	4.5	4.5	4.5	4.5			66.2	66.2	###
2007-Dec-24 Mon	4.59	4.59	4.59	4.59			###	###	0.3
2007-Dec-21 Fri	4.5	###	4.5	###	6,085	###	###	###	0.0
2007-Dec-20 Thu	4.5	###	4.5	4.5	15,159	###	###	###	###
2007-Dec-19 Wed	###	4.55	###	4.55	19,653	###	###	###	0.3
2007-Dec-18 Tue	4.55	4.55	###	4.5			###	###	###
2007-Dec-17 Mon	###	###	4.55	4.55			58.3	58.3	0.3
2007-Dec-14 Fri	###	###	4.55	4.55			23.6	23.6	0.3
2007-Dec-13 Thu	4.8	4.8	4.78	4.78	12,774	61,187	###	###	###
2007-Dec-12 Wed	4.85	4.85	4.85	4.85	1,050	###	###	###	###
2007-Dec-11 Tue	4.85	4.85	4.85	4.85	1,750	8,487	68.4	68.4	###
2007-Dec-10 Mon	###	###	###	###			30.2	30.2	0.0
2007-Dec-07 Fri	4.88	###	4.88	###	7,840	19,129	###	###	0.0
2007-Dec-06 Thu	4.88	4.88	4.86	4.86	3,758	###	###	###	0.3
2007-Dec-05 Wed	4.88	4.88	4.86	4.86	5,475	###	34.7	34.7	0.3
2007-Dec-04 Tue	4.86	4.88	4.86	4.88			###	###	0.3
2007-Dec-03 Mon	###	###	4.86	4.86			31.8	31.8	0.3
2007-Nov-30 Fri	###	###	###	###			60.5	60.5	0.0
2007-Nov-29 Thu	###	###	###	###			###	###	0.0
2007-Nov-28 Wed	4.86	###	4.86	###			###	###	0.0
2007-Nov-27 Tue	###	###	4.83	4.83			23.6	23.6	0.3
2007-Nov-26 Mon	4.89	###	4.82	###	35,688	###	65.9	65.9	0.0
2007-Nov-23 Fri	4.8	4.8	4.8	4.8	226	1,084	###	###	0.3
2007-Nov-22 Thu	4.74	4.81	4.74	4.8			83.5	83.5	0.3
2007-Nov-21 Wed	###	4.7	###	4.7			###	###	0.3
2007-Nov-20 Tue	4.58	###	4.55	###	7,584	17,253	81.5	81.5	0.0
2007-Nov-19 Mon	###	###	###	###			68.4	68.4	0.0
2007-Nov-16 Fri	###	###	4.54	4.55			###	###	0.3
2007-Nov-15 Thu	4.55	4.55	4.54	4.54			###	###	0.3
2007-Nov-14 Wed	###	4.57	###	4.54	35,755	###	90.7	90.7	0.3
2007-Nov-13 Tue	4.25	###	4.25	4.25			67.6	67.6	###
2007-Nov-12 Mon	4.25	4.25	###	###			###	###	0.0
2007-Nov-09 Fri	###	4.2	###	4.2	20,072	42,151	75.4	75.4	###
2007-Nov-08 Thu	4.25	###	4.2	###	28,147	###	81.5	81.5	0.0
2007-Nov-07 Wed	4.5	4.5	###	###			6.7	6.7	0.0
2007-Nov-06 Tue	4.57	4.57	4.5	4.57			64.9	64.9	###
2007-Nov-05 Mon	4.78	4.78	###	###			###	###	0.0
2007-Nov-02 Fri	4.73	4.79	4.73	4.79			72.9	72.9	0.3
2007-Nov-01 Thu	4.8	4.8	4.71	4.8			58.6	58.6	0.3
2007-Oct-31 Wed	4.84	4.85	4.8	4.8			###	###	0.3
2007-Oct-30 Tue	4.88	4.88	4.85	4.85	12,353	###	33.7	33.7	###
2007-Oct-29 Mon	5	5	4.85	4.85			14.8	14.8	###
2007-Oct-26 Fri	5	###	###	###			###	###	0.0
2007-Oct-25 Thu	###	###	###	###			70.3	70.3	0.0
2007-Oct-24 Wed	###	###	###	###	2,988	0	27.6	27.6	0.0
2007-Oct-23 Tue	###	5	###	5			###	###	0.4
2007-Oct-22 Mon	###	###	###	###	4,727	0	67.8	67.8	0.0
2007-Oct-19 Fri	5	5	###	5			68.5	68.5	0.4
2007-Oct-18 Thu	###	###	###	5	69,941	0	###	###	0.4
2007-Oct-17 Wed	###	5	###	###	30,384	###	###	###	0.0
2007-Oct-16 Tue	###	5	###	5	48,753	121,882	75.8	75.8	0.4
2007-Oct-15 Mon	###	###	###	###	31,384	0	42.2	42.2	0.0
2007-Oct-12 Fri	5	###	###	###			###	###	0.0
2007-Oct-11 Thu	###	###	###	###			###	###	0.0
2007-Oct-10 Wed	###	###	###	###			14.9	14.9	0.0
2007-Oct-09 Tue	###	###	###	###			###	###	0.0
2007-Oct-08 Mon	###	###	###	###	14,724	0	###	###	0.0
2007-Oct-05 Fri	###	###	5	###	9,859	24,647	62.8	62.8	0.0
2007-Oct-04 Thu	5	5	5	5			73.1	73.1	0.4
2007-Oct-03 Wed	###	###	###	###	18,041	0	29.2	29.2	0.0
2007-Oct-02 Tue	5.21	5.21	###	###			26.0	26.0	0.0
2007-Oct-01 Mon	5.22	5.25	5.21	5.25	14,954	###	###	###	0.4
2007-Sep-28 Fri	5.21	5.24	5.21	5.21	17,385	###	59.6	59.6	0.4
2007-Sep-27 Thu	5.21	5.22	5.21	5.21	8,840	###	61.8	61.8	0.4
2007-Sep-26 Wed	5.21	5.21	5.21	5.21			###	###	0.4
2007-Sep-25 Tue	5.21	5.21	5.21	5.21			64.4	64.4	0.4
2007-Sep-24 Mon	5.21	5.25	5.21	5.21	37,873	198,075	62.2	62.2	0.4
2007-Sep-21 Fri	###	5.25	###	5.25			###	###	0.4
2007-Sep-20 Thu	###	###	###	###			###	###	0.0
2007-Sep-19 Wed	###	###	###	###			78.0	78.0	0.0
2007-Sep-18 Tue	###	###	###	###			48.1	48.1	0.0
2007-Sep-17 Mon	###	###	###	###	17,740	0	36.5	36.5	0.0
2007-Sep-14 Fri	###	###	###	###	17,088	0	###	###	0.0
2007-Sep-13 Thu	###	###	###	###			74.6	74.6	0.0
2007-Sep-12 Wed	###	###	###	###			75.5	75.5	0.0
2007-Sep-11 Tue	###	###	###	###			###	###	0.0
2007-Sep-10 Mon	###	###	###	###			###	###	0.0
2007-Sep-07 Fri	###	5.2	###	5.2			###	###	###
2007-Sep-06 Thu	###	###	###	###	13,554	0	34.8	34.8	0.0
2007-Sep-05 Wed	###	###	###	###			###	###	0.0
2007-Sep-04 Tue	###	5.2	###	###	8,953	23,277	21.2	21.2	0.0
2007-Sep-03 Mon	###	###	###	###	6,583	0	80.0	80.0	0.0
2007-Aug-31 Fri	###	###	###	###			54.5	54.5	0.0
2007-Aug-30 Thu	###	###	###	###			30.8	30.8	0.0
2007-Aug-29 Wed	5.2	5.22	5.2	5.22			###	###	0.4
2007-Aug-28 Tue	###	5.2	###	5.2			###	###	###
2007-Aug-27 Mon	###	###	###	###			###	###	0.0
2007-Aug-24 Fri	###	###	###	###			70.0	70.0	0.0
2007-Aug-23 Thu	5.25	5.25	###	###	9,079	###	###	###	0.0
2007-Aug-22 Wed	0	0	0	0	0				0.0
2007-Aug-21 Tue	###	5.2	###	###	5,583	###	70.2	70.2	0.0
2007-Aug-20 Mon	###	###	###	###			###	###	0.0
2007-Aug-17 Fri	###	###	###	###			###	###	0.0
2007-Aug-16 Thu	###	###	###	###	16,489	0	52.3	52.3	0.0
2007-Aug-15 Wed	###	###	###	###			###	###	0.0
2007-Aug-14 Tue	###	###	###	###			###	###	0.0
2007-Aug-13 Mon	###	###	###	###	1,656	0	###	###	0.0
2007-Aug-10 Fri	###	###	###	###			42.0	42.0	0.0
2007-Aug-09 Thu	###	###	###	###			61.9	61.9	0.0
2007-Aug-08 Wed	###	###	###	###			11.7	11.7	0.0
2007-Aug-07 Tue	5.25	5.27	5.25	5.27	3,776	###	###	###	###
2007-Aug-06 Mon	5.2	5.2	###	###			###	###	0.0
2007-Aug-03 Fri	5.2	5.2	5.2	5.2	7,887	###	69.9	69.9	###
2007-Aug-02 Thu	5.24	5.24	5.24	5.24			78.3	78.3	0.4
2007-Aug-01 Wed	###	###	###	###			###	###	0.0
2007-Jul-31 Tue	5.21	5.27	###	5.27			69.3	69.3	###
2007-Jul-30 Mon	###	###	###	###	0				0.0
2007-Jul-27 Fri	5.22	5.22	###	###			31.3	31.3	0.0
2007-Jul-26 Thu	5.22	5.22	5.22	5.22	3,070	16,025	75.5	75.5	0.4
2007-Jul-25 Wed	5.25	###	5.2	5.21	4,877	12,680	28.7	28.7	0.4
2007-Jul-24 Tue	5.2	5.2	5.2	5.2	0				###
2007-Jul-23 Mon	0	0	0	0	0				0.0
2007-Jul-20 Fri	0	0	0	0	0				0.0
2007-Jul-19 Thu	5.2	5.2	5.2	5.2	1,380	7,176	63.5	63.5	###
2007-Jul-18 Wed	5.2	5.2	###	5.2			###	###	###
2007-Jul-17 Tue	5.23	5.23	###	###			###	###	0.0
2007-Jul-16 Mon	5.23	###	5.23	5.23	15,343	40,121	###	###	###
2007-Jul-13 Fri	0	0	0	0	0				0.0
2007-Jul-12 Thu	0	0	0	0	0				0.0
2007-Jul-11 Wed	5.29	5.29	5.23	5.23			25.2	25.2	###
2007-Jul-10 Tue	5.25	5.29	5.25	5.29			76.6	76.6	0.4
2007-Jul-09 Mon	5.27	5.28	5.26	5.26			###	###	0.4
2007-Jul-06 Fri	0	0	0	0	0				0.0
2007-Jul-05 Thu	5.25	5.25	5.25	5.25			62.1	62.1	0.4
2007-Jul-04 Wed	5.26	5.26	5.26	5.26	3,075	16,174	###	###	0.4
2007-Jul-03 Tue	5.27	5.27	5.21	5.25			###	###	0.4
2007-Jul-02 Mon	5.26	5.26	5.26	5.26			###	###	0.4
2007-Jun-29 Fri	5.28	###	5.26	5.26	1,650	###	32.7	32.7	0.4
2007-Jun-28 Thu	5.27	5.27	5.26	5.26	9,026	47,521	34.8	34.8	0.4
2007-Jun-27 Wed	5.28	5.28	5.28	5.28			###	###	0.4
2007-Jun-26 Tue	###	###	5.28	5.28	953	###	42.2	42.2	0.4
2007-Jun-25 Mon	###	###	5.28	5.28	7,088	###	###	###	0.4
2007-Jun-22 Fri	###	###	###	###	27,383	0	27.4	27.4	0.0
2007-Jun-21 Thu	###	###	###	###	1,042	0	###	###	0.0
2007-Jun-20 Wed	###	###	###	###			###	###	0.0
2007-Jun-19 Tue	###	###	###	###			###	###	0.0
2007-Jun-18 Mon	5.27	5.27	5.25	5.25			38.0	38.0	0.4
2007-Jun-15 Fri	5.27	###	5.27	###			###	###	0.0
2007-Jun-14 Thu	###	###	5.27	5.27	34,985	92,185	###	###	###
2007-Jun-13 Wed	###	###	5.28	###			###	###	0.0
2007-Jun-12 Tue	###	###	5.28	###			###	###	0.0
2007-Jun-08 Fri	###	###	###	###			66.0	66.0	0.0
2007-Jun-07 Thu	###	###	###	###	13,340	0	###	###	0.0
2007-Jun-06 Wed	5.42	5.42	###	###			27.4	27.4	0.0
2007-Jun-05 Tue	5.42	5.42	5.42	5.42			68.9	68.9	0.4
2007-Jun-04 Mon	5.45	5.45	###	5.45	11,787	###	66.3	66.3	###
2007-Jun-01 Fri	5.5	5.5	5.42	5.42	13,185	###	22.0	22.0	0.4
2007-May-31 Thu	5.5	5.5	5.5	5.5	2,027	11,148	###	###	0.4
2007-May-30 Wed	5.5	5.55	5.5	5.5			###	###	0.4
2007-May-29 Tue	0	0	0	0	0				0.0
2007-May-28 Mon	5.49	5.54	5.49	5.54			###	###	0.4
2007-May-25 Fri	5.45	5.45	5.45	5.45			###	###	###
2007-May-24 Thu	5.45	5.45	5.43	5.45			73.2	73.2	###
2007-May-23 Wed	5.5	5.5	5.45	5.45	720	3,941	29.3	29.3	###
2007-May-22 Tue	5.45	5.5	5.45	5.5			###	###	0.4
2007-May-21 Mon	0	0	0	0	0				0.0
2007-May-18 Fri	5.51	5.54	5.5	5.5			40.2	40.2	0.4
2007-May-17 Thu	5.45	5.45	###	###			18.2	18.2	0.0
2007-May-16 Wed	5.5	5.5	5.4	5.4			22.1	22.1	0.4
2007-May-15 Tue	5.44	5.5	5.44	5.5	7,649	41,840	###	###	0.4
2007-May-14 Mon	5.44	5.44	5.44	5.44			68.2	68.2	0.4
2007-May-11 Fri	###	###	###	###			###	###	0.0
2007-May-10 Thu	5.44	5.44	###	###			21.1	21.1	0.0
2007-May-09 Wed	5.44	5.48	5.44	5.48	326	1,779	###	###	###
2007-May-08 Tue	5.4	5.44	###	5.44			76.2	76.2	0.4
2007-May-07 Mon	5.44	5.44	5.4	5.4			31.5	31.5	0.4
2007-May-04 Fri	5.4	5.5	5.4	5.44	21,584	###	67.9	67.9	0.4
2007-May-03 Thu	5.45	5.58	5.4	5.43	10,371	###	31.3	31.3	0.4
2007-May-02 Wed	5.44	5.58	5.44	5.58			84.4	84.4	0.4
2007-May-01 Tue	5.45	5.45	5.44	5.44			44.8	44.8	0.4
2007-Apr-30 Mon	###	###	5.45	5.45	1,673	4,558	15.0	15.0	###
2007-Apr-27 Fri	###	###	###	###			71.7	71.7	0.0
2007-Apr-26 Thu	###	###	###	###	427	0	69.8	69.8	0.0
2007-Apr-24 Tue	5.5	###	5.5	###			###	###	0.0
2007-Apr-23 Mon	0	0	0	0	0				0.0
2007-Apr-20 Fri	5.5	5.5	5.45	5.49			###	###	0.4
2007-Apr-19 Thu	5.5	5.5	5.5	5.5			76.6	76.6	0.4
2007-Apr-18 Wed	5.5	5.5	5.5	5.5			64.9	64.9	0.4
2007-Apr-17 Tue	5.45	5.45	5.45	5.45			###	###	###
2007-Apr-16 Mon	5.5	5.5	5.45	5.45	5,743	31,442	27.9	27.9	###
2007-Apr-13 Fri	5.58	###	5.5	###			###	###	0.0
2007-Apr-12 Thu	0	0	0	0	0				0.0
2007-Apr-11 Wed	0	0	0	0	0				0.0
2007-Apr-10 Tue	5.42	5.59	5.42	5.59			84.2	84.2	###
2007-Apr-05 Thu	5.4	5.4	5.4	5.4			###	###	0.4
2007-Apr-04 Wed	5.4	5.41	###	5.4			62.8	62.8	0.4
2007-Apr-03 Tue	0	0	0	0	0				0.0
2007-Apr-02 Mon	5.48	5.48	###	###	14,483	39,683	17.7	17.7	0.0
2007-Mar-30 Fri	5.45	5.46	5.45	5.46	2,277	12,421	###	###	###
2007-Mar-29 Thu	###	###	###	###	750	0	62.7	62.7	0.0
2007-Mar-28 Wed	0	0	0	0	0				0.0
2007-Mar-27 Tue	###	5.4	###	5.4	15,953	43,073	69.9	69.9	0.4
2007-Mar-26 Mon	5.4	5.4	###	###	20,750	56,025	19.1	19.1	0.0