(ROK) ROCK BUILDING SOCIETY LIMITED (THE Daily Prices Page 3

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

_{Currently Wed 26-Mar-25 06:37:39 AM 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

(ROK) ROCK BUILDING SOCIETY LIMITED (THE Daily Prices Page 3...

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 .. Tuesday 24th March 2026
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

<< Previous 1 2 3 4 5 6 7 Next >>

End of day Prices (full format),

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

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.19
2007-Mar-23 Fri	5.44	5.45	5.44	5.45			66.6	66.6	###
2007-Mar-22 Thu	5.4	5.45	5.4	5.45	6,740	###	74.3	74.3	###
2007-Mar-21 Wed	5.4	5.4	5.4	5.4			###	###	0.4
2007-Mar-20 Tue	5.4	5.4	###	5.25			###	###	0.4
2007-Mar-19 Mon	5.45	5.45	5.4	5.4	16,951	91,959	27.4	27.4	0.4
2007-Mar-16 Fri	5.4	5.4	5.4	5.4	1,450	###	67.8	67.8	0.4
2007-Mar-15 Thu	5.41	5.41	5.4	5.4	1,120	6,053	29.9	29.9	0.4
2007-Mar-14 Wed	5.45	5.45	5.4	5.4			33.4	33.4	0.4
2007-Mar-13 Tue	###	###	5.5	5.5			22.2	22.2	0.4
2007-Mar-12 Mon	###	###	###	###			###	###	0.0
2007-Mar-09 Fri	###	###	###	###			###	###	0.0
2007-Mar-08 Thu	0	0	0	0	0				0.0
2007-Mar-07 Wed	5.45	###	5.45	###			84.2	84.2	0.0
2007-Mar-06 Tue	5.45	5.45	5.4	5.4	20,442	###	19.8	19.8	0.4
2007-Mar-05 Mon	###	###	###	###	8,775	0	88.7	88.7	0.0
2007-Mar-02 Fri	0	0	0	0	0				0.0
2007-Mar-01 Thu	0	0	0	0	0				0.0
2007-Feb-28 Wed	5.85	5.85	5.8	5.8			30.5	30.5	0.4
2007-Feb-27 Tue	5.84	5.84	5.84	5.84			###	###	0.4
2007-Feb-26 Mon	0	0	0	0	0				0.0
2007-Feb-23 Fri	5.84	5.84	5.84	5.84	385	2,248	65.8	65.8	0.4
2007-Feb-22 Thu	5.84	5.84	5.84	5.84	4,325	25,258	66.1	66.1	0.4
2007-Feb-21 Wed	0	0	0	0	0				0.0
2007-Feb-20 Tue	5.84	5.84	5.84	5.84	340	1,985	70.5	70.5	0.4
2007-Feb-19 Mon	5.84	5.84	5.79	5.79			27.4	27.4	###
2007-Feb-16 Fri	5.85	5.85	5.85	5.85			69.8	69.8	0.4
2007-Feb-15 Thu	###	###	###	###			69.0	69.0	0.0
2007-Feb-14 Wed	###	###	5.89	###	3,425	10,086	67.0	67.0	0.0
2007-Feb-13 Tue	5.83	5.83	5.8	5.8			###	###	0.4
2007-Feb-12 Mon	0	0	0	0	0				0.0
2007-Feb-09 Fri	5.86	5.86	5.8	5.8	4,221	###	###	###	0.4
2007-Feb-08 Thu	0	0	0	0	0				0.0
2007-Feb-07 Wed	5.85	5.85	5.8	5.8			###	###	0.4
2007-Feb-06 Tue	5.82	5.82	5.82	5.82			###	###	0.4
2007-Feb-05 Mon	5.85	5.85	5.85	5.85			72.1	72.1	0.4
2007-Feb-02 Fri	5.75	5.75	5.75	5.75	145	###	65.7	65.7	###
2007-Feb-01 Thu	5.81	5.81	5.73	5.73			26.8	26.8	###
2007-Jan-31 Wed	###	###	###	###			69.9	69.9	0.0
2007-Jan-30 Tue	5.76	5.8	5.76	5.8			###	###	0.4
2007-Jan-29 Mon	5.8	5.8	5.8	5.8			71.3	71.3	0.4
2007-Jan-25 Thu	5.73	5.8	5.73	5.8	1,625	###	79.6	79.6	0.4
2007-Jan-24 Wed	###	###	5.75	5.75	11,877	34,146	13.8	13.8	###
2007-Jan-23 Tue	###	6	5.8	5.8			13.3	13.3	0.4
2007-Jan-22 Mon	5.7	5.7	5.7	5.7			###	###	0.4
2007-Jan-19 Fri	6	6	5.8	5.8	8,420	49,678	###	###	0.4
2007-Jan-18 Thu	###	###	###	###			68.4	68.4	0.0
2007-Jan-17 Wed	###	###	###	###	1,381	0	71.9	71.9	0.0
2007-Jan-16 Tue	###	###	5.8	5.8	650	1,885	###	###	0.4
2007-Jan-15 Mon	6	6	6	6			###	###	0.4
2007-Jan-12 Fri	###	###	###	###			###	###	0.0
2007-Jan-11 Thu	###	###	###	###			###	###	0.0
2007-Jan-10 Wed	6	6	6	6			77.0	77.0	0.4
2007-Jan-09 Tue	0	0	0	0	0				0.0
2007-Jan-08 Mon	6	6	6	6	146	876	###	###	0.4
2007-Jan-05 Fri	###	6	###	6	3,350	10,050	75.6	75.6	0.4
2007-Jan-04 Thu	###	###	###	###			###	###	0.0
2007-Jan-03 Wed	###	###	5.85	5.85	2,550	7,458	###	###	0.4
2007-Jan-02 Tue	5.7	5.88	5.7	5.88	1,950	###	86.2	86.2	0.4
2006-Dec-29 Fri	0	0	0	0	0				0.0
2006-Dec-28 Thu	###	###	###	###	4,555	0	22.8	22.8	0.0
2006-Dec-27 Wed	0	0	0	0	0				0.0
2006-Dec-22 Fri	###	###	###	###	525	0	###	###	0.0
2006-Dec-21 Thu	###	###	###	###	2,570	0	###	###	0.0
2006-Dec-20 Wed	###	###	###	###			###	###	0.0
2006-Dec-19 Tue	5.59	###	5.59	###	8,250	23,058	###	###	0.0
2006-Dec-18 Mon	6	6	5.5	5.52	4,870	###	###	###	0.4
2006-Dec-15 Fri	6	6	6	6			###	###	0.4
2006-Dec-14 Thu	6	6	6	6			###	###	0.4
2006-Dec-13 Wed	###	###	6	6			###	###	0.4
2006-Dec-12 Tue	###	###	###	###	7,385	0	###	###	0.0
2006-Dec-11 Mon	5.72	5.86	5.72	5.86	7,121	###	###	###	0.4
2006-Dec-08 Fri	###	###	5.58	###			###	###	0.0
2006-Dec-07 Thu	5.58	###	5.57	5.59	23,977	66,775	###	###	###
2006-Dec-06 Wed	5.59	###	5.56	###			###	###	0.0
2006-Dec-05 Tue	5.49	###	5.49	###	11,527	31,641	86.3	86.3	0.0
2006-Dec-04 Mon	0	0	0	0	0				0.0
2006-Dec-01 Fri	###	###	###	###			###	###	0.0
2006-Nov-30 Thu	###	###	###	###			###	###	0.0
2006-Nov-29 Wed	###	###	###	###			###	###	0.0
2006-Nov-28 Tue	5.45	5.45	5.44	5.44			39.8	39.8	0.4
2006-Nov-27 Mon	5.4	5.5	5.4	5.4			###	###	0.4
2006-Nov-24 Fri	###	5.45	###	5.4	2,325	###	###	###	0.4
2006-Nov-23 Thu	###	###	###	###	4,172	0	68.5	68.5	0.0
2006-Nov-22 Wed	0	0	0	0	0				0.0
2006-Nov-21 Tue	0	0	0	0	0				0.0
2006-Nov-20 Mon	###	###	###	###	11,885	0	80.9	80.9	0.0
2006-Nov-17 Fri	0	0	0	0	0				0.0
2006-Nov-16 Thu	5.28	###	5.28	###			###	###	0.0
2006-Nov-15 Wed	5.28	5.28	5.28	5.28	572	3,020	68.4	68.4	0.4
2006-Nov-14 Tue	5.25	5.25	5.25	5.25	877	###	64.9	64.9	0.4
2006-Nov-13 Mon	5.28	5.28	###	###			###	###	0.0
2006-Nov-10 Fri	5.28	5.28	5.28	5.28			60.9	60.9	0.4
2006-Nov-09 Thu	0	0	0	0	0				0.0
2006-Nov-08 Wed	###	###	###	###			###	###	0.0
2006-Nov-07 Tue	###	5.2	###	###			68.1	68.1	0.0
2006-Nov-06 Mon	5.21	5.21	###	5.2			###	###	###
2006-Nov-03 Fri	2.52	2.52	2.52	2.52	313,674	790,458	###	###	###
2006-Nov-02 Thu	2.52	2.53	2.52	2.52			###	###	###
2006-Nov-01 Wed	2.51	2.54	2.51	2.52	1,445,452	###	67.2	67.2	###
2006-Oct-31 Tue	2.52	###	2.52	2.52			###	###	###
2006-Oct-30 Mon	5.2	5.25	###	5.25	13,140	###	73.8	73.8	0.4
2006-Oct-27 Fri	5.2	5.2	5.2	5.2	576	###	70.1	70.1	###
2006-Oct-26 Thu	5.2	5.2	5.2	5.2	3,421	17,789	65.2	65.2	###
2006-Oct-25 Wed	5.2	5.2	5.2	5.2			65.6	65.6	###
2006-Oct-24 Tue	###	###	5.2	5.23			26.2	26.2	###
2006-Oct-23 Mon	5.25	###	5.25	###			84.0	84.0	0.0
2006-Oct-20 Fri	0	0	0	0	0				0.0
2006-Oct-19 Thu	0	0	0	0	0				0.0
2006-Oct-18 Wed	5.25	5.25	5.25	5.25			###	###	0.4
2006-Oct-17 Tue	5.2	5.2	5.2	5.2			###	###	###
2006-Oct-16 Mon	###	###	5.2	5.25	4,850	###	###	###	0.4
2006-Oct-13 Fri	5.2	5.28	5.2	5.28			79.6	79.6	0.4
2006-Oct-12 Thu	5.25	5.25	5.25	5.25			###	###	0.4
2006-Oct-11 Wed	5.25	5.25	5.25	5.25			61.7	61.7	0.4
2006-Oct-10 Tue	5.25	5.25	5.25	5.25			61.6	61.6	0.4
2006-Oct-09 Mon	0	0	0	0	0				0.0
2006-Oct-06 Fri	###	###	###	###			###	###	0.0
2006-Oct-05 Thu	0	0	0	0	0				0.0
2006-Oct-04 Wed	5.2	5.2	5.2	5.2	150	780	68.8	68.8	###
2006-Oct-03 Tue	###	###	###	###	185	0	69.7	69.7	0.0
2006-Oct-02 Mon	###	###	###	###	2,221	0	###	###	0.0
2006-Sep-29 Fri	###	###	###	###			58.1	58.1	0.0
2006-Sep-28 Thu	###	###	###	###	875	0	63.6	63.6	0.0
2006-Sep-27 Wed	5.24	5.25	5.24	5.25	2,750	14,423	###	###	0.4
2006-Sep-26 Tue	0	0	0	0	0				0.0
2006-Sep-25 Mon	###	###	###	###			75.8	75.8	0.0
2006-Sep-22 Fri	###	###	###	###			23.0	23.0	0.0
2006-Sep-21 Thu	5.2	5.2	###	###	3,477	9,040	###	###	0.0
2006-Sep-20 Wed	5.2	5.2	5.2	5.2			###	###	###
2006-Sep-19 Tue	0	0	0	0	0				0.0
2006-Sep-18 Mon	###	###	###	###			31.1	31.1	0.0
2006-Sep-15 Fri	###	###	###	###	247	0	66.7	66.7	0.0
2006-Sep-14 Thu	0	0	0	0	0				0.0
2006-Sep-13 Wed	###	###	###	###			###	###	0.0
2006-Sep-12 Tue	0	0	0	0	0				0.0
2006-Sep-11 Mon	0	0	0	0	0				0.0
2006-Sep-08 Fri	0	0	0	0	0				0.0
2006-Sep-07 Thu	5.29	5.29	5.29	5.29			65.2	65.2	0.4
2006-Sep-06 Wed	###	###	###	###			33.5	33.5	0.0
2006-Sep-05 Tue	0	0	0	0	0				0.0
2006-Sep-04 Mon	###	###	5	5			###	###	0.4
2006-Sep-01 Fri	###	###	###	###			69.1	69.1	0.0
2006-Aug-31 Thu	###	###	5.26	5.26			###	###	0.4
2006-Aug-30 Wed	5.25	5.59	5.25	5.59			###	###	###
2006-Aug-29 Tue	5.2	5.2	5.2	5.2			66.5	66.5	###
2006-Aug-28 Mon	5.5	5.5	###	###			11.0	11.0	0.0
2006-Aug-25 Fri	5.55	5.55	5.5	5.5			###	###	0.4
2006-Aug-24 Thu	5.59	5.59	5.59	5.59	2,775	###	###	###	###
2006-Aug-23 Wed	5.5	5.56	5.5	5.56	2,370	###	76.4	76.4	0.4
2006-Aug-22 Tue	5.4	5.5	5.4	5.5			###	###	0.4
2006-Aug-21 Mon	###	###	###	###	4,340	0	72.1	72.1	0.0
2006-Aug-18 Fri	###	###	###	###	5,324	0	66.0	66.0	0.0
2006-Aug-17 Thu	5.25	5.25	5.25	5.25			###	###	0.4
2006-Aug-16 Wed	0	0	0	0	0				0.0
2006-Aug-15 Tue	###	###	###	###			77.8	77.8	0.0
2006-Aug-14 Mon	###	###	###	###			###	###	0.0
2006-Aug-11 Fri	###	###	###	###			69.8	69.8	0.0
2006-Aug-10 Thu	###	###	###	###			91.9	91.9	0.0
2006-Aug-09 Wed	###	###	###	###			###	###	0.0
2006-Aug-08 Tue	###	###	###	###			###	###	0.0
2006-Aug-07 Mon	5.4	5.45	5.4	5.4			###	###	0.4
2006-Aug-04 Fri	5	5.56	5	5.56			98.8	98.8	0.4
2006-Aug-03 Thu	4.88	5	4.88	5	14,073	69,520	87.0	87.0	0.4
2006-Aug-02 Wed	0	0	0	0	0				0.0
2006-Aug-01 Tue	4.87	4.87	4.85	4.85	1,923	9,345	35.0	35.0	###
2006-Jul-31 Mon	###	###	4.87	4.87			21.3	21.3	0.3
2006-Jul-28 Fri	4.82	4.82	4.82	4.82	1,741	###	###	###	0.3
2006-Jul-27 Thu	###	###	4.8	4.8			###	###	0.3
2006-Jul-26 Wed	###	###	###	###			###	###	0.0
2006-Jul-25 Tue	###	###	###	###			70.2	70.2	0.0
2006-Jul-24 Mon	4.85	###	4.85	###	6,874	###	###	###	0.0
2006-Jul-21 Fri	0	0	0	0	0				0.0
2006-Jul-20 Thu	4.8	###	4.8	###			86.4	86.4	0.0
2006-Jul-19 Wed	4.8	4.8	4.8	4.8			75.6	75.6	0.3
2006-Jul-18 Tue	4.79	4.8	4.79	4.8	1,587	###	###	###	0.3
2006-Jul-17 Mon	4.85	4.85	4.77	4.77			###	###	###
2006-Jul-14 Fri	###	###	###	###			78.2	78.2	0.0
2006-Jul-13 Thu	###	###	###	###	750	0	###	###	0.0
2006-Jul-12 Wed	4.85	4.85	4.85	4.85	3,074	###	###	###	###
2006-Jul-11 Tue	###	###	###	###			72.4	72.4	0.0
2006-Jul-10 Mon	###	###	###	###			###	###	0.0
2006-Jul-07 Fri	4.85	4.85	4.85	4.85	1,142	###	###	###	###
2006-Jul-06 Thu	0	0	0	0	0				0.0
2006-Jul-05 Wed	4.77	4.8	4.77	4.8			70.3	70.3	0.3
2006-Jul-04 Tue	4.76	4.76	4.76	4.76	18,557	###	67.8	67.8	###
2006-Jul-03 Mon	4.8	4.85	4.74	4.74	15,285	###	22.5	22.5	0.3
2006-Jun-30 Fri	4.82	4.82	4.8	4.8			34.6	34.6	0.3
2006-Jun-27 Tue	###	###	###	###			###	###	0.0
2006-Jun-26 Mon	###	###	###	###			###	###	0.0
2006-Jun-23 Fri	0	0	0	0	0				0.0
2006-Jun-22 Thu	0	0	0	0	0				0.0
2006-Jun-21 Wed	4.74	4.85	4.74	4.85	3,522	16,887	86.5	86.5	###
2006-Jun-20 Tue	4.75	4.75	4.75	4.75			###	###	###
2006-Jun-19 Mon	4.8	4.8	4.8	4.8			###	###	0.3
2006-Jun-16 Fri	0	0	0	0	0				0.0
2006-Jun-15 Thu	4.76	4.76	4.73	4.73			24.3	24.3	0.3
2006-Jun-14 Wed	4.84	4.84	4.76	4.76			26.3	26.3	###
2006-Jun-13 Tue	4.77	4.77	4.77	4.77	2,442	11,648	###	###	###
2006-Jun-09 Fri	4.77	4.77	4.77	4.77	4,887	###	70.0	70.0	###
2006-Jun-08 Thu	4.81	4.81	4.76	4.76			###	###	###
2006-Jun-07 Wed	0	0	0	0	0				0.0
2006-Jun-06 Tue	4.8	4.8	4.79	4.79			40.4	40.4	0.3
2006-Jun-05 Mon	4.79	4.8	4.79	4.8			69.4	69.4	0.3
2006-Jun-02 Fri	4.75	4.79	4.75	4.79			###	###	0.3
2006-Jun-01 Thu	4.75	4.75	4.75	4.75			68.1	68.1	###
2006-May-31 Wed	4.83	4.83	4.7	4.75	7,324	###	20.6	20.6	###
2006-May-30 Tue	4.85	4.85	4.85	4.85			###	###	###
2006-May-29 Mon	###	4.89	###	4.89			###	###	###
2006-May-26 Fri	###	###	###	###			66.9	66.9	0.0
2006-May-25 Thu	4.7	4.7	###	###			35.4	35.4	0.0
2006-May-24 Wed	4.73	4.73	4.7	4.7			###	###	0.3
2006-May-23 Tue	0	0	0	0	0				0.0
2006-May-22 Mon	0	0	0	0	0				0.0
2006-May-19 Fri	4.7	4.7	###	4.7			###	###	0.3
2006-May-18 Thu	4.71	4.71	4.7	4.7			###	###	0.3
2006-May-17 Wed	4.8	4.8	4.8	4.8	5,150	24,720	###	###	0.3
2006-May-16 Tue	0	0	0	0	0				0.0
2006-May-15 Mon	4.85	4.85	4.85	4.85			###	###	###
2006-May-12 Fri	4.85	4.85	4.85	4.85			71.2	71.2	###
2006-May-11 Thu	###	###	4.85	4.85	2,527	6,127	26.4	26.4	###
2006-May-10 Wed	4.83	###	4.83	###			79.6	79.6	0.0
2006-May-09 Tue	4.78	4.78	4.78	4.78			65.6	65.6	###
2006-May-08 Mon	4.8	4.8	4.78	4.78			31.9	31.9	###
2006-May-05 Fri	4.82	4.82	4.78	4.78	21,255	102,024	21.2	21.2	###
2006-May-04 Thu	4.85	4.85	4.85	4.85	129	625	###	###	###
2006-May-03 Wed	4.73	4.8	4.73	4.8	11,789	56,174	###	###	0.3
2006-May-02 Tue	4.73	4.73	4.73	4.73			###	###	0.3
2006-May-01 Mon	4.7	4.7	###	###			###	###	0.0
2006-Apr-28 Fri	###	###	###	###	2,150	0	69.0	69.0	0.0
2006-Apr-27 Thu	4.7	4.73	4.7	4.73			76.9	76.9	0.3
2006-Apr-26 Wed	###	4.7	###	4.7			###	###	0.3
2006-Apr-24 Mon	4.73	4.73	4.73	4.73			###	###	0.3
2006-Apr-21 Fri	###	4.7	###	4.7	2,451	5,759	###	###	0.3
2006-Apr-20 Thu	###	###	###	###			70.7	70.7	0.0
2006-Apr-19 Wed	4.71	4.75	###	###			###	###	0.0
2006-Apr-18 Tue	4.72	4.73	4.72	4.73	4,577	21,626	64.9	64.9	0.3
2006-Apr-13 Thu	4.7	4.7	4.7	4.7			71.4	71.4	0.3
2006-Apr-11 Tue	###	###	###	###			###	###	0.0
2006-Apr-10 Mon	###	###	###	###			72.0	72.0	0.0
2006-Apr-07 Fri	###	4.7	###	4.7			###	###	0.3
2006-Apr-06 Thu	###	4.7	###	###	16,250	38,187	27.6	27.6	0.0
2006-Apr-05 Wed	###	###	###	###	3,040	0	66.3	66.3	0.0
2006-Apr-04 Tue	###	###	###	###	1,750	0	72.4	72.4	0.0
2006-Apr-03 Mon	###	###	###	###	8,789	0	33.7	33.7	0.0
2006-Mar-31 Fri	###	###	###	###	1,075	0	60.5	60.5	0.0
2006-Mar-30 Thu	###	###	###	###	9,873	0	###	###	0.0
2006-Mar-29 Wed	###	###	###	###			###	###	0.0
2006-Mar-28 Tue	###	###	###	###	4,040	0	###	###	0.0
2006-Mar-27 Mon	###	###	###	###			30.3	30.3	0.0
2006-Mar-24 Fri	###	###	###	###			###	###	0.0
2006-Mar-23 Thu	0	0	0	0	0				0.0
2006-Mar-22 Wed	###	4.7	###	4.7			###	###	0.3
2006-Mar-21 Tue	0	0	0	0	0				0.0
2006-Mar-20 Mon	###	###	###	###			67.1	67.1	0.0
2006-Mar-17 Fri	###	###	###	###			68.2	68.2	0.0
2006-Mar-16 Thu	4.7	4.7	###	###			27.3	27.3	0.0
2006-Mar-15 Wed	###	###	###	###			69.0	69.0	0.0
2006-Mar-14 Tue	###	4.75	###	###			74.4	74.4	0.0
2006-Mar-13 Mon	###	###	4.55	###			###	###	0.0
2006-Mar-10 Fri	4.59	###	4.59	###			###	###	0.0
2006-Mar-09 Thu	4.56	4.56	4.55	4.55	2,880	###	28.5	28.5	0.3
2006-Mar-08 Wed	###	###	4.55	4.55			18.6	18.6	0.3
2006-Mar-07 Tue	4.55	###	4.55	###	30,573	69,553	###	###	0.0
2006-Mar-06 Mon	###	###	4.51	4.51			18.3	18.3	0.3
2006-Mar-03 Fri	4.8	4.8	###	###			6.1	6.1	0.0
2006-Mar-02 Thu	4.8	###	4.8	###	9,925	23,820	###	###	0.0
2006-Mar-01 Wed	4.8	4.83	4.8	4.8	17,775	85,586	###	###	0.3
2006-Feb-28 Tue	4.71	4.8	###	4.8			###	###	0.3
2006-Feb-27 Mon	###	4.74	###	4.7	11,180	###	###	###	0.3
2006-Feb-24 Fri	0	0	0	0	0				0.0
2006-Feb-23 Thu	###	4.7	###	###			20.6	20.6	0.0
2006-Feb-22 Wed	0	0	0	0	0				0.0
2006-Feb-21 Tue	###	###	###	###	17,881	0	63.7	63.7	0.0
2006-Feb-20 Mon	###	###	###	###			27.6	27.6	0.0
2006-Feb-17 Fri	###	###	4.59	###	28,145	###	72.5	72.5	0.0
2006-Feb-16 Thu	0	0	0	0	0				0.0
2006-Feb-15 Wed	###	###	###	###	75,849	0	###	###	0.0
2006-Feb-14 Tue	###	###	###	###			75.5	75.5	0.0
2006-Feb-13 Mon	###	###	###	###			###	###	0.0
2006-Feb-10 Fri	0	0	0	0	0				0.0
2006-Feb-09 Thu	4.57	4.57	4.57	4.57			###	###	###
2006-Feb-08 Wed	###	###	###	###	31,187	0	###	###	0.0
2006-Feb-07 Tue	###	###	###	###			69.4	69.4	0.0
2006-Feb-06 Mon	4.58	###	4.58	###			72.1	72.1	0.0
2006-Feb-03 Fri	###	###	4.58	4.58			34.8	34.8	0.3
2006-Feb-02 Thu	###	###	###	###	7,675	0	###	###	0.0
2006-Feb-01 Wed	###	###	4.57	4.57			31.7	31.7	###
2006-Jan-31 Tue	###	###	4.58	4.58			###	###	0.3
2006-Jan-30 Mon	###	###	4.57	###			###	###	0.0
2006-Jan-27 Fri	###	###	###	###	1,950	0	70.6	70.6	0.0
2006-Jan-25 Wed	###	###	4.57	4.57	11,356	25,948	###	###	###
2006-Jan-24 Tue	###	###	###	###			68.8	68.8	0.0
2006-Jan-23 Mon	4.57	###	4.56	###	34,529	78,726	###	###	0.0
2006-Jan-20 Fri	###	###	4.56	4.56	16,589	37,822	###	###	0.3
2006-Jan-19 Thu	4.58	4.58	4.58	4.58	2,349	10,758	###	###	0.3
2006-Jan-18 Wed	###	###	4.58	###	4,982	###	80.3	80.3	0.0
2006-Jan-17 Tue	4.58	###	4.57	###			77.0	77.0	0.0
2006-Jan-16 Mon	###	###	###	###			69.9	69.9	0.0
2006-Jan-13 Fri	###	###	###	###			64.7	64.7	0.0
2006-Jan-12 Thu	###	###	###	###			72.4	72.4	0.0
2006-Jan-11 Wed	0	0	0	0	0				0.0
2006-Jan-10 Tue	###	###	###	###			###	###	0.0
2006-Jan-09 Mon	###	###	###	###			###	###	0.0
2006-Jan-06 Fri	###	###	###	###			###	###	0.0
2006-Jan-05 Thu	###	###	###	###			73.8	73.8	0.0
2006-Jan-04 Wed	4.58	###	4.58	###			72.9	72.9	0.0
2006-Jan-03 Tue	4.58	4.58	4.58	4.58			64.3	64.3	0.3
2005-Dec-30 Fri	###	###	4.56	4.56			16.3	16.3	0.3
2005-Dec-29 Thu	4.55	###	4.55	###			###	###	0.0
2005-Dec-28 Wed	0	0	0	0	0				0.0
2005-Dec-27 Tue	4.55	4.55	4.53	4.53			25.6	25.6	###
2005-Dec-23 Fri	4.55	4.55	4.53	4.53			25.6	25.6	###
2005-Dec-22 Thu	###	###	###	###			66.3	66.3	0.0
2005-Dec-21 Wed	###	###	###	###			68.0	68.0	0.0
2005-Dec-20 Tue	###	###	###	###			###	###	0.0
2005-Dec-19 Mon	0	0	0	0	0				0.0
2005-Dec-16 Fri	4.58	###	4.53	4.53			###	###	###
2005-Dec-15 Thu	4.59	###	4.59	###			74.6	74.6	0.0
2005-Dec-14 Wed	4.52	4.52	4.52	4.52			67.8	67.8	0.3
2005-Dec-13 Tue	4.52	4.59	4.52	4.59			89.6	89.6	0.3
2005-Dec-12 Mon	###	###	###	###			70.6	70.6	0.0
2005-Dec-09 Fri	###	###	###	###	1,080	0	###	###	0.0
2005-Dec-08 Thu	4.55	4.55	4.55	4.55			###	###	0.3
2005-Dec-07 Wed	4.56	4.56	4.55	4.56	5,175	23,572	68.0	68.0	0.3
2005-Dec-06 Tue	###	###	###	###	2,624	0	###	###	0.0
2005-Dec-05 Mon	4.55	###	4.55	###			82.0	82.0	0.0
2005-Dec-02 Fri	4.58	###	4.55	4.55			27.1	27.1	0.3
2005-Dec-01 Thu	0	0	0	0	0				0.0
2005-Nov-30 Wed	###	###	###	###			###	###	0.0
2005-Nov-29 Tue	4.58	###	4.58	###	2,370	5,427	75.2	75.2	0.0
2005-Nov-28 Mon	4.51	4.58	4.51	4.58	5,950	27,042	###	###	0.3
2005-Nov-25 Fri	4.55	4.55	4.55	4.55			###	###	0.3
2005-Nov-24 Thu	###	###	4.55	4.55	7,042	16,020	18.7	18.7	0.3
2005-Nov-23 Wed	###	###	###	###	8,088	0	33.7	33.7	0.0
2005-Nov-22 Tue	###	###	###	###			###	###	0.0
2005-Nov-21 Mon	###	###	###	###			###	###	0.0
2005-Nov-18 Fri	###	###	###	###	125	0	###	###	0.0
2005-Nov-17 Thu	###	###	4.57	4.57			15.0	15.0	###
2005-Nov-16 Wed	###	###	###	###			###	###	0.0
2005-Nov-15 Tue	###	###	###	###			###	###	0.0
2005-Nov-14 Mon	###	###	###	###	120	0	69.0	69.0	0.0
2005-Nov-11 Fri	###	###	###	###	5,022	0	###	###	0.0
2005-Nov-10 Thu	###	###	###	###			###	###	0.0
2005-Nov-09 Wed	4.5	###	4.5	###			###	###	0.0
2005-Nov-08 Tue	4.45	4.45	4.45	4.45			68.7	68.7	0.3
2005-Nov-07 Mon	4.45	4.5	4.45	4.45			73.5	73.5	0.3
2005-Nov-04 Fri	4.52	4.52	4.45	4.45			18.7	18.7	0.3
2005-Nov-03 Thu	4.51	4.51	4.45	4.45			20.2	20.2	0.3
2005-Nov-02 Wed	0	0	0	0	0				0.0
2005-Nov-01 Tue	4.53	4.53	4.48	4.5	16,527	74,454	###	###	###
2005-Oct-31 Mon	4.52	4.55	4.5	4.55	22,480	101,722	69.5	69.5	0.3
2005-Oct-28 Fri	4.52	4.52	4.51	4.51			35.2	35.2	0.3
2005-Oct-27 Thu	0	0	0	0	0				0.0
2005-Oct-26 Wed	###	###	4.51	4.51			###	###	0.3
2005-Oct-25 Tue	###	###	###	###	150	0	69.2	69.2	0.0
2005-Oct-24 Mon	0	0	0	0	0				0.0
2005-Oct-21 Fri	0	0	0	0	0				0.0
2005-Oct-20 Thu	4.51	4.55	4.5	4.51			###	###	0.3
2005-Oct-19 Wed	4.53	4.53	4.5	4.5	2,950	###	41.7	41.7	###
2005-Oct-18 Tue	4.57	4.57	4.55	4.55	7,050	32,148	###	###	0.3
2005-Oct-17 Mon	###	###	4.56	4.56			20.1	20.1	0.3
2005-Oct-14 Fri	###	###	###	###			73.6	73.6	0.0
2005-Oct-13 Thu	0	0	0	0	0				0.0
2005-Oct-12 Wed	0	0	0	0	0				0.0
2005-Oct-11 Tue	4.56	4.56	4.5	4.5			23.5	23.5	###
2005-Oct-10 Mon	###	###	4.56	4.56			###	###	0.3
2005-Oct-07 Fri	###	###	###	###	1,086	0	59.3	59.3	0.0
2005-Oct-06 Thu	###	###	4.56	###			###	###	0.0
2005-Oct-05 Wed	###	###	###	###			###	###	0.0
2005-Oct-04 Tue	###	4.7	###	###			79.6	79.6	0.0
2005-Oct-03 Mon	###	###	###	###			###	###	0.0
2005-Sep-30 Fri	###	###	###	###			74.1	74.1	0.0
2005-Sep-29 Thu	###	###	###	###			###	###	0.0
2005-Sep-28 Wed	###	###	###	###			78.2	78.2	0.0
2005-Sep-27 Tue	###	###	###	###			70.7	70.7	0.0
2005-Sep-26 Mon	###	###	###	###			66.3	66.3	0.0
2005-Sep-23 Fri	###	###	4.56	###	4,070	9,279	###	###	0.0
2005-Sep-22 Thu	###	###	4.56	4.56			24.0	24.0	0.3
2005-Sep-21 Wed	###	###	4.56	###			###	###	0.0
2005-Sep-20 Tue	###	###	###	###	5,955	0	65.6	65.6	0.0
2005-Sep-19 Mon	###	###	###	###			###	###	0.0
2005-Sep-16 Fri	4.55	###	4.55	###			###	###	0.0
2005-Sep-15 Thu	4.55	###	4.55	###	2,187	4,975	76.8	76.8	0.0
2005-Sep-14 Wed	4.57	4.57	4.55	4.55	4,250	19,380	29.4	29.4	0.3
2005-Sep-13 Tue	4.57	###	4.57	###	1,383	###	###	###	0.0
2005-Sep-12 Mon	4.7	4.7	4.55	4.55	4,650	###	8.8	8.8	0.3
2005-Sep-09 Fri	4.44	###	4.44	###	5,780	###	###	###	0.0
2005-Sep-08 Thu	4.45	4.45	4.44	4.44	5,943	###	###	###	0.3
2005-Sep-07 Wed	4.5	4.5	4.43	4.44	18,457	###	18.9	18.9	0.3
2005-Sep-06 Tue	###	###	###	###	0				0.0
2005-Sep-05 Mon	4.45	###	4.45	###	5,557	###	###	###	0.0
2005-Sep-02 Fri	###	4.7	###	4.7	7,447	###	###	###	0.3
2005-Sep-01 Thu	###	###	###	###			###	###	0.0
2005-Aug-31 Wed	###	###	###	###			29.0	29.0	0.0
2005-Aug-30 Tue	###	###	###	###	0				0.0
2005-Aug-29 Mon	4.55	###	4.55	###	9,250	21,043	###	###	0.0
2005-Aug-26 Fri	4.51	4.51	4.51	4.51			###	###	0.3
2005-Aug-25 Thu	###	###	4.48	4.56			25.6	25.6	0.3
2005-Aug-24 Wed	###	###	###	###	2,943	0	32.1	32.1	0.0
2005-Aug-23 Tue	###	###	###	###	3,853	0	72.4	72.4	0.0
2005-Aug-22 Mon	4.57	###	4.57	###			85.7	85.7	0.0
2005-Aug-19 Fri	4.56	4.56	4.56	4.56			###	###	0.3
2005-Aug-18 Thu	###	###	4.56	4.56			21.0	21.0	0.3
2005-Aug-17 Wed	4.55	###	4.55	###			###	###	0.0
2005-Aug-16 Tue	4.55	4.55	4.55	4.55			65.7	65.7	0.3
2005-Aug-15 Mon	4.55	###	4.55	4.58	8,654	19,687	72.6	72.6	0.3
2005-Aug-12 Fri	4.55	4.55	4.55	4.55	780	3,549	68.6	68.6	0.3
2005-Aug-11 Thu	4.55	4.55	4.41	4.41	4,220	###	10.1	10.1	###
2005-Aug-10 Wed	4.5	4.5	4.5	4.5	2,546	11,457	68.3	68.3	###
2005-Aug-09 Tue	###	###	4.58	4.58			###	###	0.3
2005-Aug-08 Mon	4.59	###	4.58	###	4,978	###	69.1	69.1	0.0
2005-Aug-05 Fri	4.49	###	4.49	4.59	28,572	64,144	83.1	83.1	0.3
2005-Aug-04 Thu	4.41	4.44	###	###			20.4	20.4	0.0
2005-Aug-03 Wed	###	4.4	###	4.4			80.6	80.6	0.3
2005-Aug-02 Tue	###	###	###	###			###	###	0.0
2005-Aug-01 Mon	###	###	###	###			86.1	86.1	0.0
2005-Jul-29 Fri	###	###	###	###			###	###	0.0
2005-Jul-28 Thu	###	###	###	###			###	###	0.0
2005-Jul-27 Wed	4.25	###	4.25	4.25	8,248	17,527	###	###	###
2005-Jul-26 Tue	###	###	4.22	4.22	10,076	###	###	###	###
2005-Jul-25 Mon	###	###	###	###	2,620	0	###	###	0.0
2005-Jul-22 Fri	4.26	4.28	4.26	4.28			###	###	0.3
2005-Jul-21 Thu	4.2	4.2	4.2	4.2	0				###
2005-Jul-20 Wed	4.2	4.23	4.2	4.2			67.1	67.1	###
2005-Jul-19 Tue	###	###	###	###			###	###	0.0
2005-Jul-18 Mon	###	4.2	###	4.2	7,440	15,624	###	###	###
2005-Jul-15 Fri	###	###	###	###			###	###	0.0
2005-Jul-14 Thu	###	###	###	###	18,586	0	26.1	26.1	0.0
2005-Jul-13 Wed	###	###	###	###	7,175	0	###	###	0.0
2005-Jul-12 Tue	###	###	###	###			###	###	0.0
2005-Jul-11 Mon	###	###	###	###			78.1	78.1	0.0
2005-Jul-08 Fri	###	###	###	###			17.9	17.9	0.0
2005-Jul-07 Thu	###	###	###	###			84.9	84.9	0.0
2005-Jul-06 Wed	###	###	###	###	0				0.0
2005-Jul-05 Tue	###	###	###	###			31.1	31.1	0.0
2005-Jul-04 Mon	###	###	###	###	11,258	0	26.9	26.9	0.0
2005-Jul-01 Fri	4.2	4.2	###	###			6.7	6.7	0.0
2005-Jun-30 Thu	###	###	###	###			###	###	0.0
2005-Jun-29 Wed	###	###	###	###			86.1	86.1	0.0
2005-Jun-28 Tue	###	###	###	###			65.2	65.2	0.0
2005-Jun-27 Mon	###	###	###	###	4,388	0	###	###	0.0
2005-Jun-24 Fri	###	###	###	###	0				0.0
2005-Jun-23 Thu	###	###	###	###	0				0.0
2005-Jun-22 Wed	###	###	###	###			22.7	22.7	0.0
2005-Jun-21 Tue	###	###	###	###			###	###	0.0
2005-Jun-20 Mon	###	###	###	###			28.9	28.9	0.0
2005-Jun-17 Fri	###	###	###	###	2,224	0	###	###	0.0
2005-Jun-16 Thu	###	###	###	###			###	###	0.0
2005-Jun-15 Wed	4	###	4	###			87.4	87.4	0.0
2005-Jun-14 Tue	###	###	4	4			17.1	17.1	0.3
2005-Jun-10 Fri	###	###	###	###	1,029	0	###	###	0.0
2005-Jun-09 Thu	###	###	###	###			72.7	72.7	0.0
2005-Jun-08 Wed	###	###	###	###	6,259	0	29.7	29.7	0.0
2005-Jun-07 Tue	4.2	4.2	4.2	4.2			71.5	71.5	###
2005-Jun-06 Mon	4.25	###	4.25	4.25			###	###	###
2005-Jun-03 Fri	4.2	4.2	4.2	4.2			66.6	66.6	###
2005-Jun-02 Thu	4.2	4.2	4.2	4.2			###	###	###
2005-Jun-01 Wed	4.2	4.2	4.2	4.2	2,150	###	67.8	67.8	###
2005-May-31 Tue	###	###	###	###			###	###	0.0
2005-May-30 Mon	###	###	###	###	0				0.0
2005-May-27 Fri	###	###	###	###			###	###	0.0
2005-May-26 Thu	###	###	###	###			###	###	0.0
2005-May-25 Wed	###	###	###	###			70.5	70.5	0.0
2005-May-24 Tue	###	###	###	###	2,077	0	65.5	65.5	0.0
2005-May-23 Mon	4	###	4	###			###	###	0.0
2005-May-20 Fri	4	4	4	4	0				0.3
2005-May-19 Thu	###	###	4	4	17,071	34,142	###	###	0.3
2005-May-18 Wed	4	###	4	4			###	###	0.3
2005-May-17 Tue	###	###	###	###			41.5	41.5	0.0
2005-May-16 Mon	###	###	###	###			###	###	0.0
2005-May-13 Fri	###	###	###	###			74.6	74.6	0.0
2005-May-12 Thu	###	###	###	###			###	###	0.0
2005-May-11 Wed	4	4	###	4			67.0	67.0	0.3
2005-May-10 Tue	4	4	4	4	0				0.3
2005-May-09 Mon	4	4	4	4	7,221	28,884	###	###	0.3
2005-May-06 Fri	###	###	###	###			74.4	74.4	0.0
2005-May-05 Thu	3.88	###	3.88	###			84.5	84.5	0.0
2005-May-04 Wed	###	###	3.88	###			###	###	0.0
2005-May-03 Tue	###	###	###	###			45.1	45.1	0.0
2005-May-02 Mon	###	###	###	###			76.1	76.1	0.0
2005-Apr-29 Fri	###	###	###	###	6,858	0	37.9	37.9	0.0
2005-Apr-28 Thu	###	###	###	###			###	###	0.0
2005-Apr-27 Wed	4	###	4	###			###	###	0.0
2005-Apr-26 Tue	###	###	###	###	7,784	0	82.0	82.0	0.0
2005-Apr-22 Fri	3.87	###	3.85	###	11,129	21,423	###	###	0.0
2005-Apr-21 Thu	###	###	3.87	3.87			###	###	###
2005-Apr-20 Wed	###	###	###	###	2,843	0	73.2	73.2	0.0
2005-Apr-19 Tue	3.85	3.85	3.85	3.85	0				0.3
2005-Apr-18 Mon	3.87	3.87	3.85	3.85	3,176	12,259	41.8	41.8	0.3
2005-Apr-15 Fri	3.87	3.87	3.87	3.87	4,550	###	###	###	###
2005-Apr-14 Thu	3.88	3.88	3.86	3.86			42.1	42.1	0.3
2005-Apr-13 Wed	3.88	3.88	3.88	3.88	6,781	###	###	###	0.3
2005-Apr-12 Tue	###	###	3.86	3.86	11,053	###	###	###	0.3
2005-Apr-11 Mon	###	###	###	###	0				0.0
2005-Apr-08 Fri	3.89	###	3.89	###			###	###	0.0
2005-Apr-07 Thu	###	###	###	###			34.1	34.1	0.0
2005-Apr-06 Wed	###	###	###	###	12,289	0	###	###	0.0
2005-Apr-05 Tue	###	###	###	###	0				0.0
2005-Apr-04 Mon	###	###	###	###			###	###	0.0
2005-Apr-01 Fri	###	###	###	###			65.0	65.0	0.0
2005-Mar-31 Thu	###	###	###	###			64.4	64.4	0.0
2005-Mar-30 Wed	###	###	###	###	1,455	0	###	###	0.0
2005-Mar-29 Tue	###	###	###	###			###	###	0.0
2005-Mar-24 Thu	4	###	4	###	8,770	17,540	80.5	80.5	0.0
2005-Mar-23 Wed	4	4	###	4			###	###	0.3
2005-Mar-22 Tue	###	###	###	###			38.8	38.8	0.0
2005-Mar-21 Mon	4	4	###	###	5,053	###	31.5	31.5	0.0
2005-Mar-18 Fri	###	###	###	###	6,854	0	###	###	0.0
2005-Mar-17 Thu	4	4	###	4	3,950	###	###	###	0.3
2005-Mar-16 Wed	4	4	4	4	1,870	7,480	70.2	70.2	0.3
2005-Mar-15 Tue	###	###	###	###			###	###	0.0
2005-Mar-14 Mon	###	###	###	###	27,950	0	28.6	28.6	0.0
2005-Mar-11 Fri	###	4	###	4	3,520	7,040	###	###	0.3
2005-Mar-10 Thu	###	###	###	###	0				0.0
2005-Mar-09 Wed	4	4	###	###	3,821	7,642	32.6	32.6	0.0
2005-Mar-08 Tue	###	4	###	4			###	###	0.3
2005-Mar-07 Mon	###	###	###	###	6,950	0	###	###	0.0
2005-Mar-04 Fri	###	###	###	###			###	###	0.0
2005-Mar-03 Thu	4	###	###	###	11,185	0	28.7	28.7	0.0
2005-Mar-02 Wed	4	###	###	###			30.6	30.6	0.0
2005-Mar-01 Tue	4	4	###	4			###	###	0.3
2005-Feb-28 Mon	4	###	4	###			70.8	70.8	0.0
2005-Feb-25 Fri	###	###	###	###			73.0	73.0	0.0
2005-Feb-24 Thu	###	###	###	###			###	###	0.0
2005-Feb-23 Wed	4	4	###	4			77.6	77.6	0.3
2005-Feb-22 Tue	4	4	4	4			75.8	75.8	0.3
2005-Feb-21 Mon	###	###	###	###	1,075	0	###	###	0.0
2005-Feb-18 Fri	###	###	###	###	7,028	0	###	###	0.0
2005-Feb-17 Thu	###	###	###	###			71.3	71.3	0.0
2005-Feb-16 Wed	4	4	###	###			24.4	24.4	0.0
2005-Feb-15 Tue	4	4	4	4			73.7	73.7	0.3
2005-Feb-14 Mon	4.28	4.28	###	###			###	###	0.0
2005-Feb-11 Fri	4.24	###	4.24	###			77.7	77.7	0.0
2005-Feb-10 Thu	4.2	4.22	4.2	4.22	26,284	110,655	###	###	###
2005-Feb-09 Wed	###	4.2	###	4.2	29,874	###	81.5	81.5	###
2005-Feb-08 Tue	###	###	###	###			72.2	72.2	0.0
2005-Feb-07 Mon	###	###	###	###	6,580	0	###	###	0.0
2005-Feb-04 Fri	###	###	###	###	2,425	0	###	###	0.0
2005-Feb-03 Thu	###	###	###	###	4,221	0	###	###	0.0
2005-Feb-02 Wed	4.2	4.2	###	###			###	###	0.0
2005-Feb-01 Tue	4.2	4.22	4.2	4.2			68.0	68.0	###
2005-Jan-31 Mon	###	4.2	###	4.2			###	###	###
2005-Jan-28 Fri	###	###	###	###			###	###	0.0
2005-Jan-27 Thu	###	###	###	###			###	###	0.0
2005-Jan-25 Tue	###	###	###	###			###	###	0.0
2005-Jan-24 Mon	###	###	###	###	10,589	0	###	###	0.0
2005-Jan-21 Fri	###	###	###	###	750	0	67.7	67.7	0.0
2005-Jan-20 Thu	###	###	###	###			###	###	0.0
2005-Jan-19 Wed	###	###	###	###			75.6	75.6	0.0
2005-Jan-18 Tue	###	###	###	###			30.7	30.7	0.0
2005-Jan-17 Mon	###	###	###	###	1,850	0	###	###	0.0
2005-Jan-14 Fri	###	###	###	###	4,275	0	72.0	72.0	0.0
2005-Jan-13 Thu	###	###	###	###			###	###	0.0
2005-Jan-12 Wed	###	###	###	###			21.5	21.5	0.0
2005-Jan-11 Tue	###	4.2	###	###	18,786	39,450	82.3	82.3	0.0
2005-Jan-10 Mon	###	###	###	###	13,153	0	###	###	0.0
2005-Jan-07 Fri	###	###	###	###	14,281	0	24.4	24.4	0.0
2005-Jan-06 Thu	###	###	4	###			69.0	69.0	0.0
2005-Jan-05 Wed	4	4	4	4	0				0.3
2005-Jan-04 Tue	4	4	4	4			###	###	0.3
2004-Dec-31 Fri	###	###	###	###	0				0.0
2004-Dec-30 Thu	###	###	###	###			67.9	67.9	0.0
2004-Dec-29 Wed	4	###	###	###			83.7	83.7	0.0
2004-Dec-24 Fri	###	###	###	###	0				0.0
2004-Dec-23 Thu	###	###	###	###	0				0.0
2004-Dec-22 Wed	###	###	###	###	5,750	0	74.1	74.1	0.0
2004-Dec-21 Tue	###	###	###	###	0				0.0
2004-Dec-20 Mon	###	###	4	###			72.0	72.0	0.0
2004-Dec-17 Fri	###	###	###	###			###	###	0.0
2004-Dec-16 Thu	###	###	3.85	###	12,675	###	###	###	0.0
2004-Dec-15 Wed	###	###	3.85	3.85			22.0	22.0	0.3
2004-Dec-14 Tue	###	###	###	###			###	###	0.0
2004-Dec-13 Mon	3.8	3.85	3.8	3.85			###	###	0.3
2004-Dec-10 Fri	3.79	3.85	3.79	3.85			81.1	81.1	0.3
2004-Dec-09 Thu	3.8	3.81	3.8	3.8			74.1	74.1	###
2004-Dec-08 Wed	3.82	3.82	3.8	3.8			###	###	###
2004-Dec-07 Tue	3.81	3.81	3.81	3.81			###	###	0.3
2004-Dec-06 Mon	3.8	3.8	3.8	3.8			###	###	###
2004-Dec-03 Fri	3.75	3.8	3.75	3.78	10,350	39,071	79.8	79.8	0.3
2004-Dec-02 Thu	3.75	3.75	3.73	3.75			###	###	0.3
2004-Dec-01 Wed	3.75	3.75	3.73	3.74	9,127	###	39.4	39.4	0.3
2004-Nov-30 Tue	3.72	3.75	3.72	3.75			###	###	0.3
2004-Nov-29 Mon	3.72	3.72	3.7	3.7			###	###	0.3
2004-Nov-26 Fri	3.72	3.72	3.72	3.72	258	959	###	###	0.3
2004-Nov-25 Thu	3.73	3.74	3.7	3.71	7,570	###	29.9	29.9	###
2004-Nov-24 Wed	3.75	3.75	3.75	3.75			###	###	0.3
2004-Nov-23 Tue	###	3.75	###	3.75			###	###	0.3
2004-Nov-22 Mon	###	###	###	###			77.6	77.6	0.0
2004-Nov-19 Fri	###	###	###	###			###	###	0.0
2004-Nov-18 Thu	###	###	###	###			###	###	0.0
2004-Nov-17 Wed	3.7	3.71	###	###			###	###	0.0
2004-Nov-16 Tue	3.7	3.7	###	3.7	16,650	###	###	###	0.3
2004-Nov-15 Mon	3.7	3.7	###	3.7	14,553	26,923	67.1	67.1	0.3
2004-Nov-12 Fri	###	3.7	###	3.7	20,570	38,054	77.9	77.9	0.3
2004-Nov-11 Thu	###	###	###	###			###	###	0.0
2004-Nov-10 Wed	###	###	###	###	20,482	0	27.2	27.2	0.0
2004-Nov-09 Tue	###	###	###	###	10,155	0	32.2	32.2	0.0
2004-Nov-08 Mon	###	###	###	###			73.8	73.8	0.0
2004-Nov-05 Fri	###	###	###	###			26.0	26.0	0.0
2004-Nov-04 Thu	###	###	###	###			26.0	26.0	0.0