(SEK) SEEK LIMITED Daily Prices Page 3

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

_{Currently Sat 24-May-18 06:11:04 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(SEK) SEEK LIMITED Daily Prices Page 3...

TOC Company Info for SEK Limits

Company Details for (SEK) SEEK LIMITED

Listing Code	SEK
Listing Name	SEEK LIMITED
GICS Sector	Media & Entertainment
ISIN Name	SEEK LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000SEK6

Maximum Price date available .. Thursday 16th May 2024
Latest price with VOLUME for SEK .. Friday 10th November 2023

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	###	0.0
MAX	###	96,583,371	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for SEK Bottom

End of day Prices (full format),

3600 Days for (SEK) SEEK LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.29
2009-Nov-19 Thu	6.2	6.26	###	###			38.0	38.0	0.0
2009-Nov-18 Wed	6.44	6.44	###	6.2	1,123,440	3,617,476	###	###	0.4
2009-Nov-17 Tue	###	###	6.28	###	779,628	###	###	###	0.0
2009-Nov-16 Mon	6.2	6.47	###	6.47			###	###	0.5
2009-Nov-13 Fri	###	###	###	###			21.4	21.4	0.0
2009-Nov-12 Thu	###	###	###	###			16.1	16.1	0.0
2009-Nov-11 Wed	6.2	6.28	###	6.27	2,276,359	###	###	###	0.4
2009-Nov-10 Tue	###	###	###	###	1,293,543	0	72.9	72.9	0.0
2009-Nov-09 Mon	###	###	5.87	###	1,845,057	5,415,242	63.1	63.1	0.0
2009-Nov-06 Fri	5.8	###	5.78	###			75.3	75.3	0.0
2009-Nov-05 Thu	###	###	5.76	5.78			26.8	26.8	0.4
2009-Nov-04 Wed	###	###	5.86	5.89	2,049,047	###	16.4	16.4	###
2009-Nov-03 Tue	###	###	###	###			###	###	0.0
2009-Nov-02 Mon	###	###	5.84	###	1,164,445	3,400,179	65.5	65.5	0.0
2009-Oct-30 Fri	###	6.2	###	###			###	###	0.0
2009-Oct-29 Thu	6	###	5.85	###			83.2	83.2	0.0
2009-Oct-28 Wed	6.25	###	###	###	2,717,948	0	###	###	0.0
2009-Oct-27 Tue	6.45	6.5	###	6.25			21.7	21.7	###
2009-Oct-26 Mon	###	6.76	6.52	6.55	967,487	###	###	###	0.5
2009-Oct-23 Fri	###	6.81	###	###	1,395,888	###	70.6	70.6	0.0
2009-Oct-22 Thu	6.48	###	6.46	###			85.5	85.5	0.0
2009-Oct-21 Wed	6.4	6.45	###	6.44			###	###	0.5
2009-Oct-20 Tue	6.4	6.41	###	6.4			###	###	0.5
2009-Oct-19 Mon	###	6.41	###	###			73.0	73.0	0.0
2009-Oct-16 Fri	###	6.42	6.27	###	1,742,021	11,053,123	77.9	77.9	0.0
2009-Oct-15 Thu	###	###	6.28	###			32.7	32.7	0.0
2009-Oct-14 Wed	###	6.41	###	###			60.5	60.5	0.0
2009-Oct-13 Tue	###	6.48	6.25	6.4			###	###	0.5
2009-Oct-12 Mon	6.57	###	6.22	###			10.3	10.3	0.0
2009-Oct-09 Fri	6.55	###	6.49	6.54	3,639,340	11,809,658	37.0	37.0	0.5
2009-Oct-07 Wed	5.78	5.89	5.7	5.86	1,681,551	9,744,588	###	###	0.4
2009-Oct-06 Tue	###	5.8	###	###			75.3	75.3	0.0
2009-Oct-05 Mon	###	###	5.57	###			32.7	32.7	0.0
2009-Oct-02 Fri	5.58	###	5.51	###	1,790,221	4,932,058	77.5	77.5	0.0
2009-Oct-01 Thu	5.5	5.76	5.5	###			###	###	0.0
2009-Sep-30 Wed	5.47	5.55	5.45	5.51	1,035,851	5,697,180	###	###	###
2009-Sep-29 Tue	5.5	5.5	5.25	5.48			###	###	###
2009-Sep-28 Mon	5.51	5.53	###	###			###	###	0.0
2009-Sep-25 Fri	5.58	5.58	5.4	5.5			###	###	0.4
2009-Sep-24 Thu	###	###	5.5	5.57			36.4	36.4	0.4
2009-Sep-23 Wed	5.59	###	5.56	###			71.5	71.5	0.0
2009-Sep-22 Tue	5.55	###	5.53	5.55	804,421	2,224,224	###	###	###
2009-Sep-21 Mon	5.5	5.7	5.49	###	1,413,542	###	86.4	86.4	0.0
2009-Sep-18 Fri	5.55	###	###	5.55			64.5	64.5	###
2009-Sep-17 Thu	###	5.75	5.51	5.55	4,359,026	###	###	###	###
2009-Sep-16 Wed	5.51	5.56	5.4	5.46			###	###	###
2009-Sep-15 Tue	5.55	###	5.48	5.5	2,019,829	###	33.3	33.3	0.4
2009-Sep-14 Mon	5.5	5.56	###	5.49	1,544,442	4,293,548	###	###	0.4
2009-Sep-11 Fri	###	###	5.5	5.53			21.9	21.9	###
2009-Sep-10 Thu	5.55	###	5.51	###	2,340,951	6,449,320	68.1	68.1	0.0
2009-Sep-09 Wed	5.49	5.58	5.41	5.46	3,530,486	19,400,020	###	###	###
2009-Sep-08 Tue	###	5.53	###	5.44			###	###	0.4
2009-Sep-07 Mon	###	###	###	5.28			###	###	0.4
2009-Sep-04 Fri	5.45	5.52	###	###			###	###	0.0
2009-Sep-03 Thu	5.53	###	5.51	5.51	4,277,846	###	###	###	###
2009-Sep-02 Wed	###	5.49	###	5.48	4,846,249	13,302,953	83.4	83.4	###
2009-Sep-01 Tue	5.29	5.49	5.25	5.45			86.3	86.3	###
2009-Aug-31 Mon	5.49	5.58	###	###	4,065,679	11,343,244	###	###	0.0
2009-Aug-28 Fri	###	5.42	###	###			83.0	83.0	0.0
2009-Aug-27 Thu	###	5.27	###	###	5,820,453	###	###	###	0.0
2009-Aug-26 Wed	###	###	###	###	96,583,371	0	63.5	63.5	0.0
2009-Aug-25 Tue	4.82	5.46	4.82	###	2,242,220	###	96.8	96.8	0.0
2009-Aug-24 Mon	4.7	4.79	###	###			24.9	24.9	0.0
2009-Aug-21 Fri	###	###	###	###	664,524	0	###	###	0.0
2009-Aug-20 Thu	4.86	###	4.76	###	1,124,949	2,677,378	79.4	79.4	0.0
2009-Aug-19 Wed	###	4.84	###	4.75	571,420	###	###	###	###
2009-Aug-18 Tue	4.7	4.73	4.51	###	1,025,585	###	29.9	29.9	0.0
2009-Aug-17 Mon	4.84	4.88	4.76	4.87	522,952	2,520,628	###	###	0.3
2009-Aug-14 Fri	###	###	4.84	4.84	928,022	###	15.0	15.0	0.3
2009-Aug-13 Thu	4.74	###	4.72	###			###	###	0.0
2009-Aug-12 Wed	4.53	4.73	###	###			81.7	81.7	0.0
2009-Aug-11 Tue	###	4.7	4.53	###	728,227	###	###	###	0.0
2009-Aug-10 Mon	4.57	4.74	4.53	4.7			###	###	0.3
2009-Aug-07 Fri	4.57	4.57	4.4	4.45	285,627	###	###	###	0.3
2009-Aug-06 Thu	4.41	###	###	4.58			###	###	0.3
2009-Aug-05 Wed	###	###	4.25	4.46			87.0	87.0	0.3
2009-Aug-04 Tue	###	4.48	###	4.41	897,122	2,009,553	###	###	###
2009-Aug-03 Mon	4.27	###	4.22	###			###	###	0.0
2009-Jul-31 Fri	###	4.29	###	4.26	641,027	###	76.4	76.4	0.3
2009-Jul-30 Thu	###	4.25	###	4.2	721,674	1,533,557	###	###	###
2009-Jul-29 Wed	###	4.21	###	###	1,080,628	2,274,721	###	###	0.0
2009-Jul-28 Tue	4.24	4.24	###	###			###	###	0.0
2009-Jul-27 Mon	###	###	4.21	4.24			23.9	23.9	0.3
2009-Jul-24 Fri	4.25	4.28	###	4.27	654,628	###	72.1	72.1	###
2009-Jul-23 Thu	###	###	###	###			###	###	0.0
2009-Jul-22 Wed	4.27	4.44	4.21	4.24			28.8	28.8	0.3
2009-Jul-21 Tue	4.2	4.27	4.2	4.27	412,359	1,746,340	###	###	###
2009-Jul-20 Mon	###	4.22	###	4.21			###	###	###
2009-Jul-17 Fri	4.2	4.23	###	###			30.2	30.2	0.0
2009-Jul-16 Thu	4.21	4.27	###	###	927,375	1,979,945	###	###	0.0
2009-Jul-15 Wed	4	###	###	###	1,062,478	0	71.2	71.2	0.0
2009-Jul-14 Tue	3.82	###	3.82	###	625,929	1,195,524	84.2	84.2	0.0
2009-Jul-13 Mon	###	###	3.71	3.72	540,682	###	###	###	0.3
2009-Jul-10 Fri	###	4	3.89	###	583,747	2,302,881	###	###	0.0
2009-Jul-09 Thu	3.75	###	###	###	1,234,840	0	###	###	0.0
2009-Jul-08 Wed	###	3.88	###	3.84	1,536,057	2,979,950	###	###	0.3
2009-Jul-07 Tue	###	3.78	###	3.75	611,071	1,154,924	###	###	0.3
2009-Jul-06 Mon	3.77	3.8	###	###	1,131,022	2,148,941	18.3	18.3	0.0
2009-Jul-03 Fri	###	###	3.84	3.84			17.6	17.6	0.3
2009-Jul-02 Thu	###	###	###	###			###	###	0.0
2009-Jul-01 Wed	###	###	###	###			76.6	76.6	0.0
2009-Jun-30 Tue	###	###	###	###			###	###	0.0
2009-Jun-29 Mon	###	###	###	###	504,672	0	79.5	79.5	0.0
2009-Jun-26 Fri	4	###	###	###			###	###	0.0
2009-Jun-25 Thu	###	###	3.86	###			71.2	71.2	0.0
2009-Jun-24 Wed	###	###	3.77	###	1,033,675	1,948,477	71.3	71.3	0.0
2009-Jun-23 Tue	###	###	###	###			###	###	0.0
2009-Jun-22 Mon	4.28	4.29	###	###	642,383	###	22.6	22.6	0.0
2009-Jun-19 Fri	4.23	###	###	4.28	1,194,376	0	80.6	80.6	0.3
2009-Jun-18 Thu	4.26	4.27	###	4.24			38.1	38.1	0.3
2009-Jun-17 Wed	###	4.2	###	###			32.9	32.9	0.0
2009-Jun-16 Tue	###	4.28	###	4.25	1,401,370	###	86.2	86.2	###
2009-Jun-15 Mon	###	4.23	###	###			81.3	81.3	0.0
2009-Jun-12 Fri	###	###	###	###	983,523	0	###	###	0.0
2009-Jun-11 Thu	###	4.4	4.26	###	1,727,880	7,481,720	###	###	0.0
2009-Jun-10 Wed	###	###	4.24	4.27	1,234,073	###	22.7	22.7	###
2009-Jun-09 Tue	###	4.46	4.29	###	1,148,742	5,025,746	###	###	0.0
2009-Jun-05 Fri	4.28	4.54	4.21	4.4	1,809,746	###	82.1	82.1	0.3
2009-Jun-04 Thu	###	4.44	###	###			###	###	0.0
2009-Jun-03 Wed	###	###	4.29	###			62.1	62.1	0.0
2009-Jun-02 Tue	###	4.44	4.24	###	1,808,471	###	###	###	0.0
2009-Jun-01 Mon	###	4.4	###	4.27	2,047,623	4,504,770	84.0	84.0	###
2009-May-29 Fri	###	4.2	###	###	2,353,655	4,942,675	74.0	74.0	0.0
2009-May-28 Thu	3.85	3.89	3.82	3.87	1,036,975	###	73.8	73.8	###
2009-May-27 Wed	3.87	###	3.84	3.88			###	###	0.3
2009-May-26 Tue	3.78	3.87	3.77	3.87	1,233,580	4,712,275	###	###	###
2009-May-25 Mon	3.85	3.85	3.76	3.78			25.5	25.5	0.3
2009-May-22 Fri	3.74	###	3.73	3.88			88.3	88.3	0.3
2009-May-21 Thu	3.7	###	###	3.82	2,306,125	0	84.7	84.7	0.3
2009-May-20 Wed	###	3.71	3.56	3.58			###	###	0.3
2009-May-19 Tue	3.75	3.77	###	###			22.2	22.2	0.0
2009-May-18 Mon	###	###	3.54	3.54	818,875	###	27.4	27.4	0.3
2009-May-15 Fri	###	3.7	3.59	###	853,576	3,111,284	###	###	0.0
2009-May-14 Thu	###	3.71	3.52	3.59			31.3	31.3	###
2009-May-13 Wed	3.78	3.85	3.73	3.8	312,655	###	###	###	###
2009-May-12 Tue	###	###	###	3.78			###	###	0.3
2009-May-11 Mon	###	###	3.89	###			21.3	21.3	0.0
2009-May-08 Fri	3.78	###	3.78	###	1,477,926	2,793,280	84.6	84.6	0.0
2009-May-07 Thu	###	###	###	3.82			###	###	0.3
2009-May-06 Wed	###	###	###	3.44			7.6	7.6	0.2
2009-May-05 Tue	3.7	3.75	3.44	3.52			10.4	10.4	###
2009-May-04 Mon	3.43	3.55	###	3.47	556,386	987,585	###	###	0.2
2009-May-01 Fri	###	3.43	###	3.4	749,283	1,285,020	###	###	0.2
2009-Apr-30 Thu	3.26	3.4	3.25	3.29	1,063,182	3,535,080	###	###	###
2009-Apr-29 Wed	###	3.43	###	###			6.3	6.3	0.0
2009-Apr-28 Tue	3.22	###	###	###			###	###	0.0
2009-Apr-27 Mon	3.2	3.28	###	3.25	1,604,257	2,630,981	83.5	83.5	0.2
2009-Apr-24 Fri	###	3.22	###	###			90.5	90.5	0.0
2009-Apr-23 Thu	###	###	###	###	0				0.0
2009-Apr-22 Wed	###	###	###	###	730,342	0	###	###	0.0
2009-Apr-21 Tue	###	###	###	###			74.0	74.0	0.0
2009-Apr-20 Mon	###	3.21	###	###			22.4	22.4	0.0
2009-Apr-17 Fri	###	###	###	###			###	###	0.0
2009-Apr-16 Thu	3.23	3.4	3.23	###	619,486	###	###	###	0.0
2009-Apr-15 Wed	###	3.27	###	###			79.3	79.3	0.0
2009-Apr-14 Tue	###	###	###	###	619,881	0	###	###	0.0
2009-Apr-09 Thu	###	###	2.87	###	772,953	1,109,187	8.2	8.2	0.0
2009-Apr-08 Wed	3	###	3	###			81.9	81.9	0.0
2009-Apr-07 Tue	###	###	###	3			###	###	0.2
2009-Apr-06 Mon	###	###	###	3			###	###	0.2
2009-Apr-03 Fri	2.86	###	2.82	###	1,668,083	###	87.2	87.2	0.0
2009-Apr-02 Thu	2.77	###	2.7	2.82			70.4	70.4	###
2009-Apr-01 Wed	2.8	2.84	2.76	2.8	1,143,742	3,202,477	70.0	70.0	0.2
2009-Mar-31 Tue	2.84	2.88	2.75	2.8	1,064,056	###	###	###	0.2
2009-Mar-30 Mon	###	###	2.82	2.85	259,651	###	20.2	20.2	###
2009-Mar-27 Fri	2.89	###	2.89	3			###	###	0.2
2009-Mar-26 Thu	2.87	2.87	2.76	2.8	1,238,687	###	###	###	0.2
2009-Mar-25 Wed	###	###	2.84	2.87	556,054	###	21.4	21.4	###
2009-Mar-24 Tue	2.82	###	2.82	###			###	###	0.0
2009-Mar-23 Mon	2.84	2.88	2.71	2.82			22.3	22.3	###
2009-Mar-20 Fri	2.85	###	2.85	2.85	415,877	592,624	###	###	###
2009-Mar-19 Thu	###	###	2.86	###			###	###	0.0
2009-Mar-18 Wed	2.89	###	2.77	###			###	###	0.0
2009-Mar-17 Tue	###	2.73	###	2.73	427,187	###	###	###	###
2009-Mar-16 Mon	2.55	###	2.49	2.57	1,388,441	###	67.8	67.8	###
2009-Mar-13 Fri	2.41	2.53	2.41	2.5			###	###	0.2
2009-Mar-12 Thu	###	2.41	2.28	###			###	###	0.0
2009-Mar-11 Wed	###	###	###	###	835,224	0	92.8	92.8	0.0
2009-Mar-10 Tue	###	###	###	###	2,809,276	0	6.6	6.6	0.0
2009-Mar-09 Mon	###	###	2.29	###	286,171	###	###	###	0.0
2009-Mar-06 Fri	2.42	2.45	2.26	###	417,649	###	###	###	0.0
2009-Mar-05 Thu	2.53	2.58	2.42	2.5	1,038,989	2,597,472	###	###	0.2
2009-Mar-04 Wed	2.5	###	2.5	2.56			###	###	0.2
2009-Mar-03 Tue	2.54	###	2.49	2.56			###	###	0.2
2009-Mar-02 Mon	2.58	###	2.53	2.54	378,674	479,022	32.8	32.8	###
2009-Feb-27 Fri	2.56	2.79	2.54	###	772,822	2,059,570	###	###	0.0
2009-Feb-26 Thu	2.54	###	2.53	2.56			77.1	77.1	0.2
2009-Feb-25 Wed	###	###	###	2.51			96.0	96.0	###
2009-Feb-24 Tue	2.25	###	###	###	1,001,345	0	###	###	0.0
2009-Feb-23 Mon	2.2	###	###	###			92.9	92.9	0.0
2009-Feb-20 Fri	2.2	2.28	###	2.25			###	###	###
2009-Feb-19 Thu	###	2.28	###	2.2			###	###	0.2
2009-Feb-18 Wed	###	2.41	###	2.21			7.5	7.5	0.2
2009-Feb-17 Tue	2.56	###	2.42	2.43	665,926	805,770	###	###	###
2009-Feb-16 Mon	###	###	2.52	2.53			19.0	19.0	###
2009-Feb-13 Fri	###	2.74	2.56	###			###	###	0.0
2009-Feb-12 Thu	2.55	###	2.55	###	615,946	###	###	###	0.0
2009-Feb-11 Wed	2.56	###	2.5	2.55			22.8	22.8	0.2
2009-Feb-10 Tue	2.7	2.7	2.59	###			16.0	16.0	0.0
2009-Feb-09 Mon	###	2.74	###	###			77.5	77.5	0.0
2009-Feb-06 Fri	###	2.7	2.55	2.55			###	###	0.2
2009-Feb-05 Thu	###	###	###	###	1,328,947	0	5.4	5.4	0.0
2009-Feb-04 Wed	###	###	###	###	399,522	0	###	###	0.0
2009-Feb-03 Tue	###	###	###	###	481,255	0	###	###	0.0
2009-Feb-02 Mon	###	###	###	###	746,622	0	74.9	74.9	0.0
2009-Jan-30 Fri	3	###	###	3			66.9	66.9	0.2
2009-Jan-29 Thu	###	###	3	###	689,479	###	###	###	0.0
2009-Jan-28 Wed	3	###	###	###			###	###	0.0
2009-Jan-27 Tue	###	###	###	###	589,356	0	###	###	0.0
2009-Jan-23 Fri	3.2	3.2	###	###	771,174	1,233,878	###	###	0.0
2009-Jan-22 Thu	###	###	###	###	966,523	0	94.6	94.6	0.0
2009-Jan-21 Wed	###	3	###	###			###	###	0.0
2009-Jan-20 Tue	###	###	2.88	###			###	###	0.0
2009-Jan-19 Mon	###	###	###	3	208,521	0	34.8	34.8	0.2
2009-Jan-16 Fri	###	###	###	3			###	###	0.2
2009-Jan-15 Thu	3	###	###	###			87.7	87.7	0.0
2009-Jan-14 Wed	###	3.21	###	###			83.8	83.8	0.0
2009-Jan-13 Tue	3	###	###	###	1,085,944	0	83.7	83.7	0.0
2009-Jan-12 Mon	3	###	###	###	1,770,479	0	###	###	0.0
2009-Jan-09 Fri	3.25	###	###	###	727,423	0	14.4	14.4	0.0
2009-Jan-08 Thu	3.47	3.47	3.21	3.25	405,526	1,354,456	###	###	0.2
2009-Jan-07 Wed	3.51	3.55	3.47	3.5	1,366,489	4,796,376	28.5	28.5	0.3
2009-Jan-06 Tue	3.58	3.58	3.42	3.45			12.0	12.0	###
2009-Jan-05 Mon	###	###	###	3.5			84.1	84.1	0.3
2009-Jan-02 Fri	###	###	###	###	239,173	0	84.2	84.2	0.0
2008-Dec-31 Wed	###	###	###	###	243,320	0	###	###	0.0
2008-Dec-30 Tue	###	###	3	3	178,029	267,043	17.1	17.1	0.2
2008-Dec-29 Mon	3	###	2.83	###			77.4	77.4	0.0
2008-Dec-24 Wed	2.81	###	2.81	###			###	###	0.0
2008-Dec-23 Tue	2.8	2.85	2.76	2.83			77.3	77.3	0.2
2008-Dec-22 Mon	2.86	2.88	2.71	2.74	2,235,848	###	###	###	0.2
2008-Dec-19 Fri	2.84	###	2.8	2.85	770,944	1,079,321	###	###	###
2008-Dec-18 Thu	###	###	2.85	2.88	2,760,789	3,934,124	###	###	0.2
2008-Dec-17 Wed	2.89	###	2.89	###			###	###	0.0
2008-Dec-16 Tue	2.8	###	2.76	2.86	1,080,879	###	###	###	0.2
2008-Dec-15 Mon	###	2.78	###	2.78	1,084,548	1,507,521	82.0	82.0	0.2
2008-Dec-12 Fri	###	2.72	2.52	2.52	490,757	1,285,783	19.3	19.3	###
2008-Dec-11 Thu	2.72	2.74	2.55	###			###	###	0.0
2008-Dec-10 Wed	2.87	2.87	2.72	2.79	1,427,458	3,989,745	15.3	15.3	###
2008-Dec-09 Tue	###	###	2.84	###	728,352	1,034,259	15.0	15.0	0.0
2008-Dec-08 Mon	###	3.25	3	###	359,425	###	20.4	20.4	0.0
2008-Dec-05 Fri	###	###	2.81	###			###	###	0.0
2008-Dec-04 Thu	2.88	###	###	###	1,144,673	0	84.0	84.0	0.0
2008-Dec-03 Wed	###	###	2.85	2.88	650,872	###	37.7	37.7	0.2
2008-Dec-02 Tue	2.85	###	2.75	2.8	462,841	###	###	###	0.2
2008-Dec-01 Mon	###	###	2.83	2.85	584,674	###	###	###	###
2008-Nov-28 Fri	2.89	###	2.84	###			###	###	0.0
2008-Nov-27 Thu	2.88	###	2.8	2.89			71.6	71.6	###
2008-Nov-26 Wed	###	3.2	###	###			9.8	9.8	0.0
2008-Nov-25 Tue	###	###	###	###	1,719,577	0	###	###	0.0
2008-Nov-24 Mon	###	###	2.8	###	806,526	###	###	###	0.0
2008-Nov-21 Fri	###	2.84	2.53	2.84			###	###	0.2
2008-Nov-20 Thu	2.77	###	###	2.8	1,790,779	0	80.5	80.5	0.2
2008-Nov-19 Wed	3.23	3.23	###	3			17.6	17.6	0.2
2008-Nov-18 Tue	###	###	3.2	3.2	307,881	###	28.9	28.9	0.2
2008-Nov-17 Mon	3.2	###	###	###			89.6	89.6	0.0
2008-Nov-14 Fri	3.2	3.27	###	3.2			###	###	0.2
2008-Nov-13 Thu	3	###	3	###			87.6	87.6	0.0
2008-Nov-12 Wed	###	3.22	###	3.2	701,881	1,130,028	92.3	92.3	0.2
2008-Nov-11 Tue	###	3.25	###	###			###	###	0.0
2008-Nov-10 Mon	###	3.45	###	3.23			20.6	20.6	###
2008-Nov-07 Fri	###	###	3.26	3.29			###	###	###
2008-Nov-06 Thu	3.81	3.81	3.49	3.49	2,265,879	8,270,458	8.6	8.6	###
2008-Nov-05 Wed	###	###	3.82	###			###	###	0.0
2008-Nov-04 Tue	3.56	###	3.53	###			###	###	0.0
2008-Nov-03 Mon	###	3.55	###	3.54			###	###	0.3
2008-Oct-31 Fri	###	###	3.22	###	1,970,128	###	###	###	0.0
2008-Oct-30 Thu	3.23	###	###	3.26	1,484,983	0	64.3	64.3	0.2
2008-Oct-29 Wed	3.5	3.5	###	###			###	###	0.0
2008-Oct-28 Tue	3.57	3.59	###	3.2	3,382,251	6,071,140	8.7	8.7	0.2
2008-Oct-27 Mon	###	3.7	3.5	###			###	###	0.0
2008-Oct-24 Fri	###	###	3.58	###			22.5	22.5	0.0
2008-Oct-23 Thu	###	###	3.86	###			28.6	28.6	0.0
2008-Oct-22 Wed	###	4.43	###	###			###	###	0.0
2008-Oct-21 Tue	###	4.45	4.21	4.43	406,629	###	79.3	79.3	###
2008-Oct-20 Mon	###	###	4.21	###	606,941	###	###	###	0.0
2008-Oct-17 Fri	4.25	###	###	###	686,970	0	###	###	0.0
2008-Oct-16 Thu	###	4.4	###	###			28.4	28.4	0.0
2008-Oct-15 Wed	4.7	4.79	4.58	###	584,142	###	###	###	0.0
2008-Oct-14 Tue	###	###	4.55	4.7			12.9	12.9	0.3
2008-Oct-13 Mon	4.71	4.79	4.5	4.75			###	###	###
2008-Oct-10 Fri	4.55	4.74	###	4.55			86.0	86.0	0.3
2008-Oct-09 Thu	4.85	###	4.7	###			82.5	82.5	0.0
2008-Oct-08 Wed	###	###	5	5			###	###	0.4
2008-Oct-07 Tue	5	###	###	5.29	680,850	0	###	###	0.4
2008-Oct-06 Mon	###	###	###	###			###	###	0.0
2008-Oct-03 Fri	###	5.45	5.27	###	813,922	4,362,621	###	###	0.0
2008-Oct-02 Thu	5.45	5.45	###	5.45	659,473	###	78.4	78.4	###
2008-Oct-01 Wed	###	5.54	###	###	632,121	1,750,975	35.0	35.0	0.0
2008-Sep-30 Tue	###	###	###	###	1,021,978	0	###	###	0.0
2008-Sep-29 Mon	5.75	5.75	###	###			10.4	10.4	0.0
2008-Sep-26 Fri	5.5	5.7	5.5	###	1,249,648	6,998,028	###	###	0.0
2008-Sep-25 Thu	###	5.5	###	5.46			76.8	76.8	###
2008-Sep-24 Wed	###	5.46	###	###	1,877,159	5,124,644	29.2	29.2	0.0
2008-Sep-23 Tue	###	5.42	###	###	2,477,084	###	###	###	0.0
2008-Sep-22 Mon	5.52	###	5.5	5.57	1,375,445	3,782,473	###	###	0.4
2008-Sep-19 Fri	5.43	5.5	5.25	5.47			61.7	61.7	###
2008-Sep-18 Thu	5.2	5.41	###	5.2			###	###	###
2008-Sep-17 Wed	###	5.44	###	5.24	1,997,485	5,433,159	###	###	0.4
2008-Sep-16 Tue	###	5.22	###	###			###	###	0.0
2008-Sep-15 Mon	###	5.4	5.23	###	410,973	2,184,321	###	###	0.0
2008-Sep-12 Fri	5.49	5.5	5.24	5.43	715,220	###	###	###	0.4
2008-Sep-11 Thu	###	5.5	5.27	###	669,273	###	###	###	0.0
2008-Sep-10 Wed	###	5.72	###	5.45			###	###	###
2008-Sep-09 Tue	5.82	###	5.43	5.5	1,157,158	3,141,683	###	###	0.4
2008-Sep-08 Mon	5.72	###	5.72	###			83.4	83.4	0.0
2008-Sep-05 Fri	5.75	5.87	###	5.87			81.5	81.5	###
2008-Sep-04 Thu	6	###	###	###			46.5	46.5	0.0
2008-Sep-03 Wed	###	###	5.84	5.89			###	###	###
2008-Sep-02 Tue	###	5.82	5.55	5.75			###	###	###
2008-Sep-01 Mon	5.27	5.54	5.23	5.5			89.6	89.6	0.4
2008-Aug-29 Fri	###	###	5.24	5.27	959,020	###	###	###	###
2008-Aug-28 Thu	###	###	5.22	5.28	512,256	1,336,988	###	###	0.4
2008-Aug-27 Wed	5.25	5.4	5.2	5.22	339,026	###	29.7	29.7	0.4
2008-Aug-26 Tue	###	5.23	5	5.23	745,150	3,811,442	###	###	###
2008-Aug-25 Mon	###	5.26	###	###			###	###	0.0
2008-Aug-22 Fri	###	###	###	###			###	###	0.0
2008-Aug-21 Thu	###	###	###	###	676,375	0	###	###	0.0
2008-Aug-20 Wed	###	###	###	###	1,009,573	0	###	###	0.0
2008-Aug-19 Tue	###	###	###	###	1,650,750	0	###	###	0.0
2008-Aug-18 Mon	###	###	4.82	5.23			96.0	96.0	###
2008-Aug-15 Fri	###	###	###	###			87.9	87.9	0.0
2008-Aug-14 Thu	###	###	###	###			29.8	29.8	0.0
2008-Aug-13 Wed	###	###	###	###			35.7	35.7	0.0
2008-Aug-12 Tue	###	5.2	###	###	762,580	###	###	###	0.0
2008-Aug-11 Mon	###	###	###	###			###	###	0.0
2008-Aug-08 Fri	###	###	4.88	5	807,144	###	72.3	72.3	0.4
2008-Aug-07 Thu	###	###	###	###	1,132,340	0	###	###	0.0
2008-Aug-06 Wed	###	###	4.87	###	1,275,223	###	###	###	0.0
2008-Aug-05 Tue	4.79	4.83	###	4.81			80.1	80.1	###
2008-Aug-04 Mon	###	###	4.74	4.78			24.2	24.2	###
2008-Aug-01 Fri	4.87	###	4.85	###			77.1	77.1	0.0
2008-Jul-31 Thu	###	###	###	5			###	###	0.4
2008-Jul-30 Wed	###	###	###	###	850,959	0	###	###	0.0
2008-Jul-29 Tue	###	###	###	5			###	###	0.4
2008-Jul-28 Mon	###	###	###	###	335,376	0	36.9	36.9	0.0
2008-Jul-25 Fri	###	###	###	###	1,320,328	0	26.0	26.0	0.0
2008-Jul-24 Thu	###	###	###	###			###	###	0.0
2008-Jul-23 Wed	4.79	###	4.73	###			###	###	0.0
2008-Jul-22 Tue	###	4.75	4.5	4.75	739,155	###	###	###	###
2008-Jul-21 Mon	###	###	4.55	###			22.2	22.2	0.0
2008-Jul-18 Fri	4.57	###	4.41	4.49			32.0	32.0	###
2008-Jul-17 Thu	4.55	4.78	4.46	4.5			29.8	29.8	###
2008-Jul-16 Wed	4.49	4.51	###	4.47			33.4	33.4	###
2008-Jul-15 Tue	4.53	###	4.27	4.55	3,394,754	###	82.2	82.2	0.3
2008-Jul-14 Mon	4.72	4.75	4.53	###	1,519,324	###	###	###	0.0
2008-Jul-11 Fri	4.85	4.86	4.74	4.83	1,206,885	5,793,048	###	###	0.3
2008-Jul-10 Thu	4.85	###	4.8	4.85	1,576,055	###	73.4	73.4	###
2008-Jul-09 Wed	###	###	4.86	###	1,668,350	###	###	###	0.0
2008-Jul-08 Tue	5	###	###	###			###	###	0.0
2008-Jul-07 Mon	4.89	###	4.76	###			87.6	87.6	0.0
2008-Jul-04 Fri	###	5	4.78	###			###	###	0.0
2008-Jul-03 Thu	###	###	###	4.87			###	###	0.3
2008-Jul-02 Wed	5	###	4.75	4.86			20.5	20.5	0.3
2008-Jul-01 Tue	###	###	###	###			###	###	0.0
2008-Jun-30 Mon	5	5.2	###	5	1,521,245	###	###	###	0.4
2008-Jun-27 Fri	###	5.21	###	5			###	###	0.4
2008-Jun-26 Thu	5.26	5.49	5.26	###			67.8	67.8	0.0
2008-Jun-25 Wed	###	###	###	5.27			83.5	83.5	###
2008-Jun-24 Tue	###	5.22	###	5.2			###	###	###
2008-Jun-23 Mon	###	###	5	###			77.6	77.6	0.0
2008-Jun-20 Fri	###	###	###	###			72.4	72.4	0.0
2008-Jun-19 Thu	###	5.2	###	###	2,092,342	5,440,089	35.9	35.9	0.0
2008-Jun-18 Wed	5.29	###	###	5.29	1,057,928	0	###	###	0.4
2008-Jun-17 Tue	###	###	###	5.29	2,012,146	0	###	###	0.4
2008-Jun-16 Mon	###	5.21	5	5.21			86.0	86.0	0.4
2008-Jun-13 Fri	###	###	###	###			87.0	87.0	0.0
2008-Jun-12 Thu	5.2	5.2	5	###			28.8	28.8	0.0
2008-Jun-11 Wed	5.22	###	5.21	5.25	790,543	###	###	###	0.4
2008-Jun-10 Tue	5.28	###	###	5.22	1,415,824	0	###	###	0.4
2008-Jun-06 Fri	5.55	###	5.44	5.44			###	###	0.4
2008-Jun-05 Thu	5.48	5.59	5.44	5.55			###	###	###
2008-Jun-04 Wed	###	5.51	###	5.43	3,173,473	###	77.0	77.0	0.4
2008-Jun-03 Tue	5.46	5.46	###	###	499,826	1,364,524	34.7	34.7	0.0
2008-Jun-02 Mon	###	5.45	###	5.44	909,554	###	###	###	0.4
2008-May-30 Fri	5.43	5.45	5.2	5.43	1,036,775	5,520,826	###	###	0.4
2008-May-29 Thu	5.46	5.5	###	5.45			35.1	35.1	###
2008-May-28 Wed	###	5.48	###	5.48	1,357,285	###	###	###	###
2008-May-27 Tue	5.46	5.47	###	5.4	532,874	###	###	###	0.4
2008-May-26 Mon	5.5	5.53	5.43	5.46	709,343	###	39.1	39.1	###
2008-May-23 Fri	5.55	###	5.5	5.56	1,208,125	3,322,343	###	###	0.4
2008-May-22 Thu	5.5	5.59	5.44	5.56	1,146,181	6,321,188	72.8	72.8	0.4
2008-May-21 Wed	5.8	5.89	5.5	###	1,082,753	6,166,278	###	###	0.0
2008-May-20 Tue	5.75	###	5.75	5.89	677,789	1,948,643	83.5	83.5	###
2008-May-19 Mon	5.83	5.83	###	5.71	1,095,942	3,194,670	20.1	20.1	0.4
2008-May-16 Fri	###	5.85	###	5.84			###	###	0.4
2008-May-15 Thu	5.4	###	###	###	3,133,451	0	###	###	0.0
2008-May-14 Wed	###	5.49	###	5.46	2,218,787	6,090,570	###	###	###
2008-May-13 Tue	5.45	5.5	###	5.48	2,385,577	###	###	###	###
2008-May-12 Mon	5.45	5.47	###	5.44			34.5	34.5	0.4
2008-May-09 Fri	5.5	5.52	5.44	5.48			32.5	32.5	###
2008-May-08 Thu	5.43	5.55	###	5.5	3,278,057	###	###	###	0.4
2008-May-07 Wed	5.4	5.59	###	5.51			###	###	###
2008-May-06 Tue	###	###	###	###	3,284,257	0	94.0	94.0	0.0
2008-May-05 Mon	###	###	4.86	###			28.8	28.8	0.0
2008-May-02 Fri	###	###	4.88	###			20.3	20.3	0.0
2008-May-01 Thu	###	5	4.87	###			25.8	25.8	0.0
2008-Apr-30 Wed	###	###	4.8	5	3,342,142	8,021,140	###	###	0.4
2008-Apr-29 Tue	###	###	###	###			###	###	0.0
2008-Apr-28 Mon	###	###	4.82	###			###	###	0.0
2008-Apr-24 Thu	###	###	4.87	4.87	2,558,325	6,229,521	7.7	7.7	0.3
2008-Apr-23 Wed	5.2	5.23	###	###	1,721,226	###	###	###	0.0
2008-Apr-22 Tue	###	###	###	###			14.7	14.7	0.0
2008-Apr-21 Mon	5.55	5.57	###	###			###	###	0.0
2008-Apr-18 Fri	###	###	###	5.44	654,082	0	10.1	10.1	0.4
2008-Apr-17 Thu	###	5.72	5.52	###	1,058,082	5,946,420	###	###	0.0
2008-Apr-16 Wed	5.46	5.59	###	5.4	1,238,777	3,462,381	23.3	23.3	0.4
2008-Apr-15 Tue	5.45	5.52	5.4	5.45	1,296,923	###	65.5	65.5	###
2008-Apr-14 Mon	5.52	5.58	###	###	1,093,729	###	###	###	0.0
2008-Apr-11 Fri	###	5.82	5.52	###			33.4	33.4	0.0
2008-Apr-10 Thu	###	5.7	###	###			###	###	0.0
2008-Apr-09 Wed	###	###	###	###	987,958	0	9.4	9.4	0.0
2008-Apr-08 Tue	6.2	6.2	5.86	###	1,728,041	10,420,087	11.4	11.4	0.0
2008-Apr-07 Mon	5.75	6.4	5.75	6.2			###	###	0.4
2008-Apr-04 Fri	5.72	5.75	5.56	5.73			61.6	61.6	###
2008-Apr-03 Thu	###	5.72	###	5.7			###	###	0.4
2008-Apr-02 Wed	5.7	5.75	5.52	###	2,001,385	###	30.8	30.8	0.0
2008-Apr-01 Tue	###	5.51	5.25	5.48	1,670,378	###	87.4	87.4	###
2008-Mar-31 Mon	###	5.46	5.25	5.29			###	###	0.4
2008-Mar-28 Fri	5.46	5.54	5.27	###	1,731,971	###	22.8	22.8	0.0
2008-Mar-27 Thu	###	###	5.47	###			20.4	20.4	0.0
2008-Mar-26 Wed	###	5.7	5.51	###			###	###	0.0
2008-Mar-25 Tue	5.5	###	###	###			75.8	75.8	0.0
2008-Mar-20 Thu	5.7	5.8	###	###	2,207,043	6,400,424	8.4	8.4	0.0
2008-Mar-19 Wed	5.85	5.86	5.56	5.72	1,386,345	7,916,029	###	###	0.4
2008-Mar-18 Tue	5.53	5.71	5.41	5.71	991,743	###	89.0	89.0	0.4
2008-Mar-17 Mon	5.5	5.7	###	5.46	1,206,847	###	###	###	###
2008-Mar-14 Fri	###	###	###	###			7.9	7.9	0.0
2008-Mar-13 Thu	6	###	5.72	###	2,259,341	###	32.8	32.8	0.0
2008-Mar-12 Wed	###	###	###	###			###	###	0.0
2008-Mar-11 Tue	6.21	6.46	6.21	6.4			87.9	87.9	0.5
2008-Mar-10 Mon	6.27	###	6.27	###	863,173	2,706,047	###	###	0.0
2008-Mar-07 Fri	6.29	6.5	6.26	6.49			88.3	88.3	###
2008-Mar-06 Thu	6.25	###	6.2	6.41	1,183,924	###	###	###	0.5
2008-Mar-05 Wed	###	6.48	6	6.23			25.3	25.3	0.4
2008-Mar-04 Tue	6.48	6.49	###	6.48			###	###	0.5
2008-Mar-03 Mon	###	6.48	###	6.26	389,748	1,262,783	38.0	38.0	0.4
2008-Feb-29 Fri	6.53	6.75	###	6.58			###	###	0.5
2008-Feb-28 Thu	6.82	6.84	###	###			20.0	20.0	0.0
2008-Feb-27 Wed	6.86	6.89	6.75	6.82			28.9	28.9	0.5
2008-Feb-26 Tue	6.74	###	###	6.73	1,104,081	0	###	###	###
2008-Feb-25 Mon	6.52	###	###	6.55			74.0	74.0	0.5
2008-Feb-22 Fri	6.71	6.89	###	###	1,035,129	###	24.8	24.8	0.0
2008-Feb-21 Thu	###	6.8	6.57	6.77	2,421,855	###	###	###	###
2008-Feb-20 Wed	6.5	6.51	6.29	6.45	2,273,757	14,552,044	37.8	37.8	###
2008-Feb-19 Tue	6.5	###	###	6.49			###	###	###
2008-Feb-18 Mon	6.28	###	###	###			###	###	0.0
2008-Feb-15 Fri	###	###	###	6.22	1,405,280	0	###	###	0.4
2008-Feb-14 Thu	###	6.46	###	6.44	1,967,580	6,355,283	75.7	75.7	0.5
2008-Feb-13 Wed	###	###	###	6.2			24.0	24.0	0.4
2008-Feb-12 Tue	###	6.5	###	6.24	2,171,380	7,056,985	###	###	0.4
2008-Feb-11 Mon	###	6.44	6.25	6.42			###	###	0.5
2008-Feb-08 Fri	###	6.43	6.25	###	985,450	6,247,753	70.5	70.5	0.0
2008-Feb-07 Thu	6.22	###	###	6.29	1,352,184	0	76.7	76.7	###
2008-Feb-06 Wed	###	###	###	6.22			###	###	0.4
2008-Feb-05 Tue	6.56	###	6.4	6.54			###	###	0.5
2008-Feb-04 Mon	6.59	6.8	6.57	6.7			###	###	0.5
2008-Feb-01 Fri	###	6.58	###	6.54			78.6	78.6	0.5
2008-Jan-31 Thu	6.4	6.47	###	6.24			21.3	21.3	0.4
2008-Jan-30 Wed	6.5	6.59	6.4	6.47			48.1	48.1	0.5
2008-Jan-29 Tue	###	###	6.42	6.51			30.5	30.5	###
2008-Jan-25 Fri	###	###	6.59	6.7	2,863,647	###	53.1	53.1	0.5
2008-Jan-24 Thu	6.5	###	###	6.52	2,276,943	0	###	###	0.5
2008-Jan-23 Wed	###	###	5.83	6.24	3,168,523	9,236,244	###	###	0.4
2008-Jan-22 Tue	6.56	6.7	5.83	5.89	3,730,350	23,370,642	27.9	27.9	###
2008-Jan-21 Mon	###	7.2	###	###			97.3	97.3	0.0
2008-Jan-18 Fri	6.7	6.81	6.52	###	1,080,525	###	40.8	40.8	0.0
2008-Jan-17 Thu	7	###	6.74	6.84	2,023,788	###	22.0	22.0	0.5
2008-Jan-16 Wed	###	###	6.88	###			###	###	0.0
2008-Jan-15 Tue	7.2	7.41	###	###			###	###	0.0
2008-Jan-14 Mon	###	###	6.85	###			78.0	78.0	0.0
2008-Jan-11 Fri	7.42	7.42	###	###			18.7	18.7	0.0
2008-Jan-10 Thu	7.75	7.77	###	7.42			###	###	0.5
2008-Jan-09 Wed	7.76	7.87	###	###	1,947,056	###	###	###	0.0
2008-Jan-08 Tue	###	###	###	###			###	###	0.0
2008-Jan-07 Mon	###	###	###	###			###	###	0.0
2008-Jan-04 Fri	8.25	###	###	8.2	846,970	0	###	###	0.6
2008-Jan-03 Thu	###	###	###	8.25	469,046	0	###	###	###
2008-Jan-02 Wed	###	8.45	###	8.28	368,883	###	92.2	92.2	###
2007-Dec-31 Mon	8	###	8	8			###	###	###
2007-Dec-28 Fri	###	###	8	###			###	###	0.0
2007-Dec-27 Thu	8	###	8	###			###	###	0.0
2007-Dec-24 Mon	###	###	###	###			###	###	0.0
2007-Dec-21 Fri	7.86	###	7.8	###	665,388	###	###	###	0.0
2007-Dec-20 Thu	7.82	###	7.71	7.86			74.6	74.6	###
2007-Dec-19 Wed	###	###	###	7.8	2,484,974	0	###	###	0.6
2007-Dec-18 Tue	7.83	7.84	###	7.83			###	###	###
2007-Dec-17 Mon	8	###	###	###	558,282	0	###	###	0.0
2007-Dec-14 Fri	8.4	8.48	###	###	434,350	1,841,644	###	###	0.0
2007-Dec-13 Thu	8.55	8.59	8.23	###			###	###	0.0
2007-Dec-12 Wed	8.21	8.77	8.21	###	459,122	3,897,945	94.0	94.0	0.0
2007-Dec-11 Tue	8.53	8.59	8.29	8.46			29.7	29.7	0.6
2007-Dec-10 Mon	8.56	###	8.43	8.52	707,872	2,983,680	###	###	0.6
2007-Dec-07 Fri	8.49	8.77	8.41	###	737,986	###	###	###	0.0
2007-Dec-06 Thu	8.26	###	8.21	###			###	###	0.0
2007-Dec-05 Wed	8.23	8.29	###	8.25			69.6	69.6	###
2007-Dec-04 Tue	###	8.24	8	8.23			86.5	86.5	0.6
2007-Dec-03 Mon	###	8.24	7.8	8.22	543,022	###	92.1	92.1	0.6
2007-Nov-30 Fri	###	###	7.78	###	1,268,623	4,934,943	60.5	60.5	0.0
2007-Nov-29 Thu	8	###	7.7	7.88	1,313,744	###	26.2	26.2	0.6
2007-Nov-28 Wed	7.87	###	7.76	7.81	1,088,044	###	38.5	38.5	0.6
2007-Nov-27 Tue	7.76	###	###	7.88	738,648	0	79.1	79.1	0.6
2007-Nov-26 Mon	###	###	7.82	7.89			###	###	###
2007-Nov-23 Fri	7.73	###	7.73	###	455,979	1,762,358	###	###	0.0
2007-Nov-22 Thu	7.77	###	7.71	7.71			###	###	###
2007-Nov-21 Wed	###	###	7.81	7.87	704,527	2,751,177	16.2	16.2	0.6
2007-Nov-20 Tue	###	###	###	###			36.7	36.7	0.0
2007-Nov-19 Mon	###	###	###	###	456,459	0	34.4	34.4	0.0
2007-Nov-16 Fri	8.26	8.28	###	###			###	###	0.0
2007-Nov-15 Thu	###	8.46	8.28	###	804,272	6,731,756	###	###	0.0
2007-Nov-14 Wed	###	###	8.25	###	445,349	###	32.0	32.0	0.0
2007-Nov-13 Tue	###	8.25	###	8.24			###	###	0.6
2007-Nov-12 Mon	###	###	8	8.2	1,193,383	###	87.4	87.4	0.6
2007-Nov-09 Fri	###	###	###	###			###	###	0.0
2007-Nov-08 Thu	###	###	8.7	8.7	549,927	2,392,182	###	###	###
2007-Nov-07 Wed	###	9.29	8.8	9.2	544,257	###	###	###	0.7
2007-Nov-06 Tue	###	###	8.78	8.85	266,476	1,169,829	21.0	21.0	0.6
2007-Nov-05 Mon	###	9.2	8.75	8.83	474,943	###	17.2	17.2	###
2007-Nov-02 Fri	###	9.24	###	###			77.9	77.9	0.0
2007-Nov-01 Thu	###	9.4	###	###	440,287	2,069,348	###	###	0.0
2007-Oct-31 Wed	9.2	9.29	###	9.29	452,950	2,103,952	67.7	67.7	###
2007-Oct-30 Tue	###	###	8.89	###	478,474	###	###	###	0.0
2007-Oct-29 Mon	###	###	8.89	###			34.3	34.3	0.0
2007-Oct-26 Fri	8.87	###	8.85	###			67.8	67.8	0.0
2007-Oct-25 Thu	8.89	###	8.8	8.84	343,156	1,509,886	36.1	36.1	###
2007-Oct-24 Wed	8.71	###	###	8.8			78.6	78.6	0.6
2007-Oct-23 Tue	8.7	8.74	###	###	679,281	2,968,457	26.2	26.2	0.0
2007-Oct-22 Mon	###	8.77	8.55	###	566,979	###	68.2	68.2	0.0
2007-Oct-19 Fri	###	###	8.8	###	990,347	4,357,526	37.4	37.4	0.0
2007-Oct-18 Thu	8.84	###	8.7	###			74.4	74.4	0.0
2007-Oct-17 Wed	8.59	8.78	8.5	8.7			###	###	###
2007-Oct-16 Tue	8.56	###	8.42	8.59			###	###	###
2007-Oct-15 Mon	8.81	8.81	8.53	###			###	###	0.0
2007-Oct-12 Fri	8.57	8.75	8.53	8.72	704,280	6,084,979	82.1	82.1	0.6
2007-Oct-11 Thu	###	###	8.52	8.55	432,174	###	19.1	19.1	###
2007-Oct-10 Wed	8.81	8.85	###	8.78	619,542	2,741,473	32.4	32.4	0.6
2007-Oct-09 Tue	###	###	8.52	8.76			###	###	0.6
2007-Oct-08 Mon	8.72	8.76	8.53	###	395,775	3,421,474	27.6	27.6	0.0
2007-Oct-05 Fri	8.8	8.89	###	8.72	396,745	###	###	###	0.6
2007-Oct-04 Thu	###	8.76	###	8.7	618,147	2,707,483	###	###	###
2007-Oct-03 Wed	###	###	8.7	8.77			###	###	###
2007-Oct-02 Tue	###	9.48	###	###	1,027,543	4,870,553	72.0	72.0	0.0
2007-Oct-01 Mon	###	###	###	###			###	###	0.0
2007-Sep-28 Fri	###	###	8.87	###			79.6	79.6	0.0
2007-Sep-27 Thu	###	###	8.81	8.88			###	###	0.6
2007-Sep-26 Wed	8.8	###	8.72	8.88	1,043,652	4,550,322	###	###	0.6
2007-Sep-25 Tue	8.82	###	8.75	8.75	1,235,448	5,405,085	27.1	27.1	0.6
2007-Sep-24 Mon	8.81	8.89	8.75	8.76			29.7	29.7	0.6
2007-Sep-21 Fri	8.8	8.82	8.72	8.75	301,072	###	###	###	0.6
2007-Sep-20 Thu	###	###	8.75	8.8			22.2	22.2	0.6
2007-Sep-19 Wed	###	###	8.81	8.89	555,224	###	###	###	###
2007-Sep-18 Tue	9.2	###	8.7	8.7			5.7	5.7	###
2007-Sep-17 Mon	9.2	9.23	###	9			17.6	17.6	0.6
2007-Sep-14 Fri	###	9.27	###	###	727,146	3,370,321	63.3	63.3	0.0
2007-Sep-13 Thu	9	###	###	###			35.6	35.6	0.0
2007-Sep-12 Wed	###	###	###	###			###	###	0.0
2007-Sep-11 Tue	###	###	8.81	###	1,307,279	###	###	###	0.0
2007-Sep-10 Mon	8.49	8.76	8.45	###			###	###	0.0
2007-Sep-07 Fri	8.72	8.72	8.52	###	257,970	###	###	###	0.0
2007-Sep-06 Thu	###	8.75	8.28	###	856,847	7,296,052	###	###	0.0
2007-Sep-05 Wed	###	8.49	8.25	8.26	835,783	###	31.4	31.4	0.6
2007-Sep-04 Tue	###	8.4	8.28	###	575,343	###	68.0	68.0	0.0
2007-Sep-03 Mon	8.23	###	8.21	###			78.0	78.0	0.0
2007-Aug-31 Fri	8.27	8.27	###	8.2	620,554	###	20.0	20.0	0.6
2007-Aug-30 Thu	###	###	###	###			###	###	0.0
2007-Aug-29 Wed	8.2	8.4	###	8.25	734,926	3,086,689	###	###	###
2007-Aug-28 Tue	8.45	8.47	8.29	8.4	554,259	###	31.0	31.0	###
2007-Aug-27 Mon	###	8.44	8.27	8.4			72.3	72.3	###
2007-Aug-24 Fri	###	8.4	###	###			70.2	70.2	0.0
2007-Aug-23 Thu	8.2	8.29	###	###			###	###	0.0
2007-Aug-22 Wed	7.45	###	7.45	###	872,929	###	93.8	93.8	0.0
2007-Aug-21 Tue	7.51	7.54	###	7.46			31.1	31.1	0.5
2007-Aug-20 Mon	7.45	###	###	7.49			56.9	56.9	###
2007-Aug-17 Fri	###	###	###	###			16.9	16.9	0.0
2007-Aug-16 Thu	###	###	###	7.29			56.9	56.9	###
2007-Aug-15 Wed	7.74	7.75	###	7.4	1,646,180	6,378,947	34.2	34.2	0.5
2007-Aug-14 Tue	7.75	7.89	###	7.75			77.9	77.9	###
2007-Aug-13 Mon	7.81	###	7.75	7.78			###	###	0.6
2007-Aug-10 Fri	###	###	7.85	7.87	1,485,347	5,829,986	17.2	17.2	0.6
2007-Aug-09 Thu	###	8.5	###	8.45			###	###	###
2007-Aug-08 Wed	###	###	###	###	773,626	0	12.9	12.9	0.0
2007-Aug-07 Tue	8.41	8.43	7.8	8.27	980,720	7,958,542	25.8	25.8	###
2007-Aug-06 Mon	8.27	8.48	8.2	8.2	523,529	###	48.8	48.8	0.6
2007-Aug-03 Fri	8.47	8.75	###	8.52			73.4	73.4	0.6
2007-Aug-02 Thu	8.45	###	8.24	8.41			50.6	50.6	###
2007-Aug-01 Wed	###	8.4	###	8.24	741,849	###	66.9	66.9	0.6
2007-Jul-31 Tue	8.47	8.53	###	8.43			###	###	0.6
2007-Jul-30 Mon	###	###	###	8.49	674,950	0	###	###	###
2007-Jul-27 Fri	8.45	8.5	###	8.47	891,842	3,790,328	66.8	66.8	###
2007-Jul-26 Thu	8.82	8.89	8.55	8.73			37.6	37.6	###
2007-Jul-25 Wed	8.7	8.79	8.58	8.71	357,029	###	###	###	0.6
2007-Jul-24 Tue	###	8.85	###	8.79			###	###	0.6
2007-Jul-23 Mon	###	8.72	8.5	8.55	462,659	###	###	###	###
2007-Jul-20 Fri	8.76	8.8	8.55	8.73			28.9	28.9	###
2007-Jul-19 Thu	8.85	8.85	8.7	8.75			22.6	22.6	0.6
2007-Jul-18 Wed	###	8.79	8.58	8.7	755,852	6,564,574	###	###	###
2007-Jul-17 Tue	8.5	###	8.5	###	680,573	###	###	###	0.0
2007-Jul-16 Mon	8.43	8.7	8.43	###			###	###	0.0
2007-Jul-13 Fri	###	8.44	8.25	8.4	704,187	5,876,440	76.9	76.9	###
2007-Jul-12 Thu	###	###	###	###			###	###	0.0
2007-Jul-11 Wed	8	8.41	###	8.26	675,152	###	###	###	0.6
2007-Jul-10 Tue	7.83	8.26	7.8	###	835,974	6,712,871	84.0	84.0	0.0
2007-Jul-09 Mon	7.83	###	7.76	7.78			34.9	34.9	0.6
2007-Jul-06 Fri	7.74	7.8	7.7	7.8	223,655	1,733,326	###	###	0.6
2007-Jul-05 Thu	7.71	7.8	7.71	7.76	367,482	2,849,822	###	###	0.6
2007-Jul-04 Wed	7.79	###	7.72	7.8	876,757	3,384,282	69.9	69.9	0.6
2007-Jul-03 Tue	7.59	7.82	7.58	7.75			###	###	###
2007-Jul-02 Mon	###	###	###	7.56	862,143	0	84.2	84.2	0.5
2007-Jun-29 Fri	###	7.4	###	###	583,752	2,159,882	63.0	63.0	0.0
2007-Jun-28 Thu	7.23	###	7.21	###	496,326	1,789,255	72.2	72.2	0.0
2007-Jun-27 Wed	###	###	###	7.24			45.5	45.5	0.5
2007-Jun-26 Tue	7.45	7.45	###	###			29.6	29.6	0.0
2007-Jun-25 Mon	###	7.43	###	7.43	388,143	1,441,951	###	###	###
2007-Jun-22 Fri	###	7.44	###	7.4	661,354	###	69.0	69.0	0.5
2007-Jun-21 Thu	###	7.44	###	###			###	###	0.0
2007-Jun-20 Wed	###	###	7.26	###			60.2	60.2	0.0
2007-Jun-19 Tue	7.28	###	7.26	###			69.0	69.0	0.0
2007-Jun-18 Mon	7.23	###	7.22	7.26			###	###	0.5
2007-Jun-15 Fri	7.26	###	7.2	7.21			###	###	###
2007-Jun-14 Thu	7.21	7.27	7.21	7.26			###	###	0.5
2007-Jun-13 Wed	7.2	7.24	###	7.2			###	###	0.5
2007-Jun-12 Tue	###	7.41	7.25	7.25	454,822	3,333,845	24.3	24.3	0.5
2007-Jun-08 Fri	###	###	7.23	7.25			###	###	0.5
2007-Jun-07 Thu	7.45	7.46	###	7.4	721,586	###	27.4	27.4	0.5
2007-Jun-06 Wed	7.4	###	###	7.47	1,352,854	0	###	###	###
2007-Jun-05 Tue	7.26	7.46	7.26	###			82.2	82.2	0.0
2007-Jun-04 Mon	7.29	###	###	7.2			27.9	27.9	0.5
2007-Jun-01 Fri	7.23	7.25	###	7.2			32.1	32.1	0.5
2007-May-31 Thu	###	7.28	###	7.23			66.6	66.6	###
2007-May-30 Wed	###	###	###	###	1,154,120	0	###	###	0.0
2007-May-29 Tue	7.4	7.46	###	###			###	###	0.0
2007-May-28 Mon	7.5	###	7.49	7.5			###	###	0.5
2007-May-25 Fri	7.4	7.49	7.4	7.46			71.3	71.3	0.5
2007-May-24 Thu	###	7.4	###	7.4			###	###	0.5
2007-May-23 Wed	###	7.4	###	###	620,028	###	36.6	36.6	0.0
2007-May-22 Tue	7.43	7.43	###	###			###	###	0.0
2007-May-21 Mon	7.4	7.42	###	7.41	473,055	###	67.1	67.1	###
2007-May-18 Fri	7.43	7.45	###	###	452,259	###	31.1	31.1	0.0
2007-May-17 Thu	7.41	7.44	###	7.41			65.4	65.4	###
2007-May-16 Wed	7.58	7.58	###	7.44	355,776	###	21.9	21.9	###
2007-May-15 Tue	7.55	7.58	7.47	7.57			72.4	72.4	###
2007-May-14 Mon	7.52	7.59	7.48	7.55			###	###	###
2007-May-11 Fri	7.5	7.51	7.43	7.45	1,179,052	###	###	###	0.5
2007-May-10 Thu	7.44	7.5	7.42	7.48	1,574,784	11,747,888	###	###	0.5
2007-May-09 Wed	###	7.46	###	7.4			###	###	0.5
2007-May-08 Tue	###	7.44	###	###	475,788	###	37.6	37.6	0.0
2007-May-07 Mon	7.55	7.58	###	7.45			###	###	0.5
2007-May-04 Fri	7.47	7.55	7.47	7.55			###	###	###
2007-May-03 Thu	7.48	7.48	7.4	7.45			30.7	30.7	0.5
2007-May-02 Wed	7.5	7.55	###	7.42			###	###	0.5
2007-May-01 Tue	###	7.47	###	###	684,475	###	79.7	79.7	0.0
2007-Apr-30 Mon	7.42	7.44	###	###			###	###	0.0
2007-Apr-27 Fri	7.4	7.44	7.28	7.28			###	###	0.5
2007-Apr-26 Thu	###	7.46	###	7.42			###	###	0.5
2007-Apr-24 Tue	7.46	7.46	7.26	###	789,123	5,807,945	22.6	22.6	0.0
2007-Apr-23 Mon	7.5	7.52	###	7.42			30.5	30.5	0.5
2007-Apr-20 Fri	7.4	7.46	###	7.4	272,657	###	###	###	0.5
2007-Apr-19 Thu	7.44	7.56	###	###	735,140	2,778,829	###	###	0.0
2007-Apr-18 Wed	7.46	7.58	7.44	7.51			###	###	###
2007-Apr-17 Tue	7.45	7.47	###	###			###	###	0.0
2007-Apr-16 Mon	7.48	7.49	###	7.45			###	###	0.5
2007-Apr-13 Fri	7.71	7.72	###	###			5.6	5.6	0.0
2007-Apr-12 Thu	###	7.74	###	###			###	###	0.0
2007-Apr-11 Wed	7.45	###	7.4	7.53	1,107,121	4,096,347	77.4	77.4	0.5
2007-Apr-10 Tue	###	7.43	###	7.4	1,473,943	###	61.4	61.4	0.5
2007-Apr-05 Thu	7.4	7.41	7.26	###	231,885	1,700,876	19.6	19.6	0.0
2007-Apr-04 Wed	7.48	7.48	###	7.4	767,048	2,868,759	###	###	0.5
2007-Apr-03 Tue	7.2	7.4	7.2	###			78.7	78.7	0.0
2007-Apr-02 Mon	7.2	7.25	###	7.2	440,029	###	74.5	74.5	0.5
2007-Mar-30 Fri	7.2	7.25	###	7.2			60.4	60.4	0.5
2007-Mar-29 Thu	###	7.28	###	7.2	998,845	###	72.2	72.2	0.5
2007-Mar-28 Wed	###	###	###	###	4,481,259	0	###	###	0.0
2007-Mar-27 Tue	7.48	7.48	###	###	351,949	1,316,289	###	###	0.0
2007-Mar-26 Mon	7.5	7.57	7.44	7.48			33.4	33.4	0.5
2007-Mar-23 Fri	###	###	7.44	7.44	251,644	###	###	###	###
2007-Mar-22 Thu	###	###	7.52	###			###	###	0.0
2007-Mar-21 Wed	7.5	7.58	7.47	7.52	1,693,551	12,743,971	###	###	0.5
2007-Mar-20 Tue	###	###	7.46	7.49			24.3	24.3	###
2007-Mar-19 Mon	7.44	###	7.44	7.51	565,625	2,104,125	76.1	76.1	###
2007-Mar-16 Fri	###	###	7.41	7.41	1,041,178	###	###	###	###
2007-Mar-15 Thu	7.86	7.88	7.58	###			###	###	0.0
2007-Mar-14 Wed	###	7.74	7.51	7.7	432,870	###	###	###	0.6
2007-Mar-13 Tue	###	7.74	###	7.7			###	###	0.6
2007-Mar-12 Mon	7.7	7.74	7.46	###			20.0	20.0	0.0
2007-Mar-09 Fri	7.77	7.77	7.58	7.7			###	###	0.6
2007-Mar-08 Thu	7.51	7.76	7.47	7.74	192,425	###	###	###	0.6
2007-Mar-07 Wed	7.76	7.76	7.41	7.51			9.8	9.8	###
2007-Mar-06 Tue	7.21	7.8	7.2	7.78			94.0	94.0	0.6
2007-Mar-05 Mon	7.4	7.5	7.26	7.26			###	###	0.5
2007-Mar-02 Fri	7.4	7.55	###	7.5			###	###	0.5
2007-Mar-01 Thu	###	7.49	7.29	7.46			###	###	0.5
2007-Feb-28 Wed	7.25	7.55	###	###			###	###	0.0
2007-Feb-27 Tue	7.8	7.87	###	###	834,287	###	###	###	0.0
2007-Feb-26 Mon	###	7.8	7.52	7.8			###	###	0.6
2007-Feb-23 Fri	7.82	7.82	7.5	###	1,021,243	7,822,721	###	###	0.0
2007-Feb-22 Thu	###	###	###	7.82	1,540,445	0	###	###	0.6
2007-Feb-21 Wed	7.26	7.49	7.22	7.49			###	###	###
2007-Feb-20 Tue	7.29	###	###	7.27			39.0	39.0	###
2007-Feb-19 Mon	7.23	###	7.23	###			###	###	0.0
2007-Feb-16 Fri	7.2	###	###	7.2			69.8	69.8	0.5
2007-Feb-15 Thu	7.2	7.2	###	7.2			69.0	69.0	0.5
2007-Feb-14 Wed	###	7.23	###	###	3,784,883	13,682,352	###	###	0.0
2007-Feb-13 Tue	6.51	###	6.51	###			95.5	95.5	0.0
2007-Feb-12 Mon	###	###	6.25	###	804,527	2,514,146	35.1	35.1	0.0
2007-Feb-09 Fri	6.26	###	6.24	###	700,048	2,184,149	###	###	0.0
2007-Feb-08 Thu	6.2	6.25	###	6.22			###	###	0.4
2007-Feb-07 Wed	6.27	###	###	6.2	476,570	0	28.4	28.4	0.4
2007-Feb-06 Tue	6.23	###	6.23	###	731,054	###	79.4	79.4	0.0
2007-Feb-05 Mon	###	6.26	###	###			72.1	72.1	0.0
2007-Feb-02 Fri	###	###	6.21	6.21	433,929	1,347,349	###	###	###
2007-Feb-01 Thu	###	###	6.22	###	569,188	1,770,174	33.4	33.4	0.0
2007-Jan-31 Wed	###	###	###	6.28			###	###	0.4
2007-Jan-30 Tue	###	###	6.29	###	541,947	1,704,423	###	###	0.0
2007-Jan-29 Mon	6.28	6.44	6.28	###	702,883	###	82.2	82.2	0.0
2007-Jan-25 Thu	###	6.25	###	6.24			###	###	0.4
2007-Jan-24 Wed	6	6.2	###	###			81.3	81.3	0.0
2007-Jan-23 Tue	6	###	###	###			65.8	65.8	0.0
2007-Jan-22 Mon	6	###	###	###	690,171	0	35.7	35.7	0.0
2007-Jan-19 Fri	###	###	###	###	679,744	0	70.6	70.6	0.0
2007-Jan-18 Thu	5.79	###	5.79	5.88			81.1	81.1	0.4
2007-Jan-17 Wed	5.81	5.87	5.75	5.76			###	###	###
2007-Jan-16 Tue	5.7	5.85	###	5.81			80.7	80.7	###
2007-Jan-15 Mon	###	5.77	###	###	426,986	1,231,854	###	###	0.0
2007-Jan-12 Fri	5.7	5.7	###	###			###	###	0.0
2007-Jan-11 Thu	###	5.73	###	###			80.0	80.0	0.0
2007-Jan-10 Wed	###	5.72	5.57	5.59			37.5	37.5	###
2007-Jan-09 Tue	###	5.78	###	###	323,389	###	78.9	78.9	0.0
2007-Jan-08 Mon	5.55	5.58	5.5	5.55	546,949	###	###	###	###
2007-Jan-05 Fri	###	###	5.57	5.59			###	###	###
2007-Jan-04 Thu	5.71	5.75	###	###			###	###	0.0
2007-Jan-03 Wed	5.88	5.88	###	5.7	237,044	###	13.6	13.6	0.4
2007-Jan-02 Tue	###	###	5.83	5.87	185,388	###	###	###	###
2006-Dec-29 Fri	5.88	###	5.86	5.88			###	###	0.4
2006-Dec-28 Thu	5.85	###	5.84	5.88			###	###	0.4
2006-Dec-27 Wed	5.84	5.85	5.79	5.85			###	###	0.4
2006-Dec-22 Fri	5.72	5.78	###	5.76			###	###	###
2006-Dec-21 Thu	5.8	5.8	###	5.78			37.6	37.6	0.4
2006-Dec-20 Wed	5.55	5.73	5.55	5.73	392,772	###	###	###	###
2006-Dec-19 Tue	5.56	###	5.55	5.55			###	###	###
2006-Dec-18 Mon	5.57	###	5.52	5.57	308,948	###	66.3	66.3	0.4
2006-Dec-15 Fri	###	###	5.56	5.59			34.7	34.7	###
2006-Dec-14 Thu	5.7	5.7	###	###			###	###	0.0
2006-Dec-13 Wed	5.8	5.81	###	###	245,081	###	###	###	0.0
2006-Dec-12 Tue	5.72	5.88	5.72	5.75	306,747	###	###	###	###
2006-Dec-11 Mon	###	5.74	5.53	5.72			###	###	0.4
2006-Dec-08 Fri	5.73	5.73	###	###			27.8	27.8	0.0
2006-Dec-07 Thu	5.77	5.77	5.51	5.74	498,455	2,811,286	31.7	31.7	0.4
2006-Dec-06 Wed	###	5.78	###	5.76	425,385	###	###	###	###
2006-Dec-05 Tue	5.78	5.8	5.7	5.7	207,050	###	22.2	22.2	0.4
2006-Dec-04 Mon	###	5.8	###	5.72	334,586	###	83.2	83.2	0.4
2006-Dec-01 Fri	###	5.78	###	###	322,175	931,085	###	###	0.0
2006-Nov-30 Thu	5.59	###	5.59	###	776,941	2,171,550	70.4	70.4	0.0
2006-Nov-29 Wed	###	5.7	5.41	5.59	855,545	4,752,552	###	###	###
2006-Nov-28 Tue	5.55	###	5.55	###	1,368,655	###	84.9	84.9	0.0
2006-Nov-27 Mon	5.53	###	5.5	###	1,154,440	###	###	###	0.0
2006-Nov-24 Fri	5.45	5.53	###	5.53			78.5	78.5	###
2006-Nov-23 Thu	5.4	5.48	###	5.43	726,725	1,991,226	66.1	66.1	0.4
2006-Nov-22 Wed	5.23	5.41	5.23	5.41	823,356	4,380,253	###	###	###
2006-Nov-21 Tue	###	5.29	###	5.23			78.6	78.6	###
2006-Nov-20 Mon	###	###	###	###	551,551	0	###	###	0.0
2006-Nov-17 Fri	5.25	###	###	5.29			72.3	72.3	0.4
2006-Nov-16 Thu	5.26	###	5.25	5.26			###	###	0.4
2006-Nov-15 Wed	5.5	5.5	###	###	334,627	920,224	###	###	0.0
2006-Nov-14 Tue	5.41	5.44	###	###	580,772	###	28.0	28.0	0.0
2006-Nov-13 Mon	5.47	5.47	###	###	206,822	565,658	###	###	0.0
2006-Nov-10 Fri	5.45	5.55	###	5.4			21.6	21.6	0.4
2006-Nov-09 Thu	5.58	5.58	###	5.4	686,179	###	12.4	12.4	0.4
2006-Nov-08 Wed	5.54	5.57	5.46	5.57	824,087	###	###	###	0.4
2006-Nov-07 Tue	5.42	###	5.41	5.54			###	###	0.4
2006-Nov-06 Mon	5.28	5.4	5.28	###	388,246	###	###	###	0.0
2006-Nov-03 Fri	###	###	5.25	###	331,570	870,371	###	###	0.0
2006-Nov-02 Thu	###	###	###	5.26	286,174	0	23.8	23.8	0.4
2006-Nov-01 Wed	###	5.45	5.27	###			###	###	0.0
2006-Oct-31 Tue	###	###	###	###			###	###	0.0
2006-Oct-30 Mon	###	5.23	###	###			###	###	0.0
2006-Oct-27 Fri	###	5.25	###	5.2			###	###	###
2006-Oct-26 Thu	5.2	5.21	###	5.2	401,454	1,045,787	65.2	65.2	###
2006-Oct-25 Wed	###	5.2	###	###	509,324	1,324,242	###	###	0.0
2006-Oct-24 Tue	###	###	###	###	786,884	0	###	###	0.0
2006-Oct-23 Mon	4.88	###	4.88	5	640,675	1,563,247	86.9	86.9	0.4
2006-Oct-20 Fri	###	###	4.83	4.86	1,115,477	2,693,876	23.6	23.6	0.3
2006-Oct-19 Thu	###	###	4.77	4.85			###	###	###
2006-Oct-18 Wed	4.85	###	4.85	4.88	772,543	###	###	###	0.3
2006-Oct-17 Tue	###	###	4.8	4.85			###	###	###
2006-Oct-16 Mon	###	###	4.89	4.89			32.0	32.0	###
2006-Oct-13 Fri	###	###	###	###	241,445	0	###	###	0.0
2006-Oct-12 Thu	###	###	###	###	341,347	0	###	###	0.0
2006-Oct-11 Wed	###	###	###	###			###	###	0.0
2006-Oct-10 Tue	5	5	###	###	129,042	###	###	###	0.0
2006-Oct-09 Mon	###	###	###	5			###	###	0.4
2006-Oct-06 Fri	###	###	4.85	###			###	###	0.0
2006-Oct-05 Thu	###	###	###	###	539,326	0	24.3	24.3	0.0
2006-Oct-04 Wed	###	###	###	###	435,386	0	###	###	0.0
2006-Oct-03 Tue	###	###	5	###			###	###	0.0
2006-Oct-02 Mon	###	###	###	###	131,826	0	17.3	17.3	0.0
2006-Sep-29 Fri	###	###	###	###	244,053	0	24.7	24.7	0.0
2006-Sep-28 Thu	5	###	###	###			66.9	66.9	0.0
2006-Sep-27 Wed	###	###	5	###			21.4	21.4	0.0
2006-Sep-26 Tue	###	###	###	###	809,574	0	83.5	83.5	0.0
2006-Sep-25 Mon	###	###	4.85	###			###	###	0.0
2006-Sep-22 Fri	4.87	###	4.76	4.82	7,922,086	###	20.6	20.6	0.3
2006-Sep-21 Thu	5	###	4.89	###	2,343,682	###	###	###	0.0
2006-Sep-20 Wed	###	###	4.85	###	682,242	###	90.5	90.5	0.0
2006-Sep-19 Tue	###	###	###	###			24.0	24.0	0.0
2006-Sep-18 Mon	###	5	###	###			###	###	0.0
2006-Sep-15 Fri	###	###	4.89	###	278,741	681,521	23.8	23.8	0.0
2006-Sep-14 Thu	5	###	4.87	###			###	###	0.0
2006-Sep-13 Wed	###	###	4.85	###			77.1	77.1	0.0
2006-Sep-12 Tue	###	###	4.77	4.86			###	###	0.3
2006-Sep-11 Mon	###	###	###	###	538,555	0	83.8	83.8	0.0
2006-Sep-08 Fri	###	5.22	###	###	496,285	###	###	###	0.0
2006-Sep-07 Thu	5.2	5.2	###	###			19.6	19.6	0.0
2006-Sep-06 Wed	5.28	5.29	###	###	642,022	1,698,148	###	###	0.0
2006-Sep-05 Tue	5.26	5.26	5.21	5.25			###	###	0.4
2006-Sep-04 Mon	5.27	5.27	5.23	5.24			###	###	0.4
2006-Sep-01 Fri	5.26	###	###	5.21			###	###	0.4
2006-Aug-31 Thu	###	5.28	###	5.22			###	###	0.4
2006-Aug-30 Wed	###	###	###	###			70.3	70.3	0.0
2006-Aug-29 Tue	###	###	###	###	478,051	0	69.3	69.3	0.0
2006-Aug-28 Mon	###	###	###	###			73.1	73.1	0.0
2006-Aug-25 Fri	5	###	###	###	550,147	0	70.6	70.6	0.0
2006-Aug-24 Thu	###	###	###	###			###	###	0.0
2006-Aug-23 Wed	5	###	###	###			71.2	71.2	0.0
2006-Aug-22 Tue	4.86	###	4.84	###			###	###	0.0
2006-Aug-21 Mon	###	4.81	###	4.8	1,536,824	###	92.5	92.5	0.3
2006-Aug-18 Fri	4.57	4.57	4.47	4.5	339,526	1,534,657	16.7	16.7	###
2006-Aug-17 Thu	4.49	###	4.4	4.49			###	###	###
2006-Aug-16 Wed	4.45	4.5	4.4	4.49			83.3	83.3	###
2006-Aug-15 Tue	4.47	4.5	###	4.4			27.4	27.4	0.3
2006-Aug-14 Mon	4.5	###	4.45	4.52			70.8	70.8	0.3
2006-Aug-11 Fri	4.5	4.52	4.46	4.49			33.1	33.1	###
2006-Aug-10 Thu	4.44	4.52	4.41	4.5	1,326,342	###	81.1	81.1	###
2006-Aug-09 Wed	4.55	4.55	4.43	4.5			27.2	27.2	###
2006-Aug-08 Tue	###	4.73	4.55	###			###	###	0.0
2006-Aug-07 Mon	4.59	###	4.56	4.56	126,640	###	###	###	0.3
2006-Aug-04 Fri	4.7	4.75	4.57	###			17.5	17.5	0.0
2006-Aug-03 Thu	4.54	4.7	4.53	4.7			90.8	90.8	0.3
2006-Aug-02 Wed	4.52	###	4.46	4.52	363,343	810,254	###	###	0.3
2006-Aug-01 Tue	###	###	4.56	4.56	611,371	1,393,925	20.4	20.4	0.3
2006-Jul-31 Mon	4.75	4.75	###	4.7	990,340	2,352,057	25.2	25.2	0.3
2006-Jul-28 Fri	4.84	4.85	4.55	4.72	1,512,384	###	###	###	0.3
2006-Jul-27 Thu	4.83	4.85	4.81	4.84			58.6	58.6	0.3
2006-Jul-26 Wed	###	###	4.82	4.82	264,348	637,078	###	###	0.3
2006-Jul-25 Tue	5	###	###	###	1,081,189	0	###	###	0.0
2006-Jul-24 Mon	5	5	###	###			###	###	0.0
2006-Jul-21 Fri	5	###	###	5	478,628	0	72.6	72.6	0.4
2006-Jul-20 Thu	5	###	###	###			30.7	30.7	0.0
2006-Jul-19 Wed	###	###	4.89	###	848,759	###	75.9	75.9	0.0
2006-Jul-18 Tue	4.83	###	4.82	4.85			###	###	###
2006-Jul-17 Mon	###	###	4.8	4.87			###	###	0.3
2006-Jul-14 Fri	###	###	5	###	1,015,973	###	###	###	0.0
2006-Jul-13 Thu	###	5.42	###	###			34.5	34.5	0.0
2006-Jul-12 Wed	5.55	5.55	###	###	861,527	###	10.9	10.9	0.0
2006-Jul-11 Tue	###	5.5	###	5.5			89.4	89.4	0.4
2006-Jul-10 Mon	5.41	5.41	5.27	###	421,870	2,252,785	14.5	14.5	0.0
2006-Jul-07 Fri	###	5.44	5.26	5.4	721,589	###	###	###	0.4
2006-Jul-06 Thu	###	###	###	###	492,145	0	82.2	82.2	0.0
2006-Jul-05 Wed	5.24	5.26	###	###			18.9	18.9	0.0
2006-Jul-04 Tue	###	###	5.24	5.25			###	###	0.4
2006-Jul-03 Mon	###	5.4	###	###			31.7	31.7	0.0
2006-Jun-30 Fri	###	5.45	5.24	###	731,173	###	31.2	31.2	0.0
2006-Jun-27 Tue	4.77	###	4.77	###			###	###	0.0
2006-Jun-26 Mon	4.88	###	4.8	4.8			###	###	0.3
2006-Jun-23 Fri	###	###	4.88	###			10.5	10.5	0.0
2006-Jun-22 Thu	###	###	###	###	741,158	0	71.1	71.1	0.0
2006-Jun-21 Wed	###	5	###	###	1,384,884	###	29.5	29.5	0.0
2006-Jun-20 Tue	4.74	###	4.74	4.85	1,069,026	###	###	###	###
2006-Jun-19 Mon	###	4.75	###	4.7	860,824	2,044,457	78.4	78.4	0.3
2006-Jun-16 Fri	4.74	4.74	###	###	254,282	602,648	###	###	0.0
2006-Jun-15 Thu	###	4.73	###	###	7,539,885	17,831,828	###	###	0.0
2006-Jun-14 Wed	4.59	###	4.56	4.59			###	###	0.3
2006-Jun-13 Tue	4.5	###	4.41	4.57			91.0	91.0	###
2006-Jun-09 Fri	###	4.5	###	4.5	690,622	###	###	###	###
2006-Jun-08 Thu	4.84	4.84	###	4.4			###	###	0.3
2006-Jun-07 Wed	4.71	4.81	###	4.75	742,454	###	76.7	76.7	###
2006-Jun-06 Tue	###	###	###	###	549,584	0	###	###	0.0
2006-Jun-05 Mon	4.71	4.74	###	###	604,154	1,431,844	22.9	22.9	0.0
2006-Jun-02 Fri	###	4.74	###	###	2,142,022	###	###	###	0.0
2006-Jun-01 Thu	###	4.71	###	###	844,655	###	###	###	0.0
2006-May-31 Wed	4.55	###	4.47	###	631,578	1,411,576	76.9	76.9	0.0
2006-May-30 Tue	4.51	4.59	4.51	4.58	559,421	###	81.5	81.5	0.3
2006-May-29 Mon	4.42	###	4.41	4.48	452,647	998,086	###	###	###
2006-May-26 Fri	4.25	4.47	4.25	###			###	###	0.0
2006-May-25 Thu	4.4	4.4	###	###	1,590,572	3,499,258	6.7	6.7	0.0
2006-May-24 Wed	###	###	4.45	4.45			###	###	0.3
2006-May-23 Tue	###	4.7	###	###	1,135,950	2,669,482	31.8	31.8	0.0
2006-May-22 Mon	4.7	4.7	###	###			47.0	47.0	0.0
2006-May-19 Fri	###	4.73	###	###	1,109,187	2,623,227	65.4	65.4	0.0
2006-May-18 Thu	###	4.7	###	###	616,176	###	###	###	0.0
2006-May-17 Wed	4.76	4.81	4.75	4.76	1,099,840	###	###	###	###
2006-May-16 Tue	4.7	4.8	###	4.74			80.6	80.6	0.3
2006-May-15 Mon	###	4.75	4.54	4.74	712,273	###	###	###	0.3
2006-May-12 Fri	###	4.74	###	4.7			###	###	0.3
2006-May-11 Thu	4.59	4.72	4.59	###			76.2	76.2	0.0
2006-May-10 Wed	4.58	###	4.51	4.54	683,526	1,541,351	###	###	0.3
2006-May-09 Tue	###	4.49	###	4.45			###	###	0.3
2006-May-08 Mon	4.4	4.4	###	###			31.4	31.4	0.0
2006-May-05 Fri	###	4.45	###	###	478,685	1,065,074	###	###	0.0
2006-May-04 Thu	###	4.4	###	###			###	###	0.0
2006-May-03 Wed	4	4.28	4	4.27			94.8	94.8	###
2006-May-02 Tue	###	###	###	###			76.9	76.9	0.0
2006-May-01 Mon	###	###	###	###			35.6	35.6	0.0
2006-Apr-28 Fri	###	###	###	###			###	###	0.0
2006-Apr-27 Thu	###	###	###	###	253,285	0	###	###	0.0
2006-Apr-26 Wed	3.86	###	3.84	###			78.5	78.5	0.0
2006-Apr-24 Mon	3.8	3.85	3.77	3.82			###	###	0.3
2006-Apr-21 Fri	3.83	3.87	3.82	3.84	223,989	###	###	###	0.3
2006-Apr-20 Thu	3.84	###	3.82	3.86			###	###	0.3
2006-Apr-19 Wed	4	4	3.85	3.87	1,015,378	3,985,358	###	###	###
2006-Apr-18 Tue	3.82	###	3.82	###	561,853	###	###	###	0.0
2006-Apr-13 Thu	###	###	###	3.83			###	###	###
2006-Apr-11 Tue	4	4	###	4			###	###	0.3
2006-Apr-10 Mon	###	4	###	###			72.9	72.9	0.0
2006-Apr-07 Fri	###	###	###	###	459,625	0	###	###	0.0
2006-Apr-06 Thu	###	###	###	###			###	###	0.0
2006-Apr-05 Wed	###	###	3.85	###	492,253	947,587	81.3	81.3	0.0
2006-Apr-04 Tue	4	4	3.88	3.88	411,077	1,619,643	15.4	15.4	0.3
2006-Apr-03 Mon	4	4	###	###			33.5	33.5	0.0
2006-Mar-31 Fri	###	4	###	###			60.5	60.5	0.0
2006-Mar-30 Thu	###	###	###	###			74.4	74.4	0.0
2006-Mar-29 Wed	###	###	###	###	488,025	0	68.6	68.6	0.0
2006-Mar-28 Tue	4	4	###	4	463,543	927,086	###	###	0.3
2006-Mar-27 Mon	4	###	###	4	654,641	0	###	###	0.3
2006-Mar-24 Fri	###	###	###	###			68.2	68.2	0.0
2006-Mar-23 Thu	###	###	###	###			71.1	71.1	0.0
2006-Mar-22 Wed	###	###	###	###	527,749	0	###	###	0.0
2006-Mar-21 Tue	###	###	###	###	500,623	0	###	###	0.0
2006-Mar-20 Mon	###	###	###	###	173,777	0	###	###	0.0
2006-Mar-17 Fri	###	###	###	###			###	###	0.0
2006-Mar-16 Thu	###	###	###	###			###	###	0.0
2006-Mar-15 Wed	###	###	###	###	758,943	0	35.1	35.1	0.0
2006-Mar-14 Tue	3.87	###	3.87	###			83.6	83.6	0.0
2006-Mar-13 Mon	###	###	3.87	###			14.3	14.3	0.0
2006-Mar-10 Fri	###	###	###	###	264,259	0	###	###	0.0
2006-Mar-09 Thu	###	###	###	###			87.7	87.7	0.0
2006-Mar-08 Wed	###	###	3.86	###	326,974	631,059	###	###	0.0
2006-Mar-07 Tue	3.86	###	3.8	###			###	###	0.0
2006-Mar-06 Mon	###	###	3.88	###			27.3	27.3	0.0
2006-Mar-03 Fri	###	###	###	###			###	###	0.0
2006-Mar-02 Thu	###	###	###	###			###	###	0.0
2006-Mar-01 Wed	###	###	4	4			12.7	12.7	0.3
2006-Feb-28 Tue	4.2	4.23	###	###	712,621	###	18.0	18.0	0.0
2006-Feb-27 Mon	###	###	###	###	1,167,272	0	###	###	0.0
2006-Feb-24 Fri	###	###	###	###			###	###	0.0
2006-Feb-23 Thu	###	###	3.87	###	194,974	377,274	74.9	74.9	0.0
2006-Feb-22 Wed	###	###	3.87	###			14.9	14.9	0.0
2006-Feb-21 Tue	3.77	###	3.76	###			###	###	0.0
2006-Feb-20 Mon	3.71	3.84	3.7	3.75			74.2	74.2	0.3
2006-Feb-17 Fri	###	3.72	###	###			70.1	70.1	0.0
2006-Feb-16 Thu	###	3.7	###	###			###	###	0.0
2006-Feb-15 Wed	###	3.7	###	###			38.4	38.4	0.0
2006-Feb-14 Tue	3.74	3.74	###	###			###	###	0.0
2006-Feb-13 Mon	###	3.8	###	3.74			###	###	0.3
2006-Feb-10 Fri	###	3.78	###	###			24.6	24.6	0.0
2006-Feb-09 Thu	###	3.7	###	###	2,443,578	###	66.8	66.8	0.0
2006-Feb-08 Wed	3.8	3.8	###	###	312,785	###	7.0	7.0	0.0
2006-Feb-07 Tue	3.75	3.85	3.75	3.82			82.8	82.8	0.3
2006-Feb-06 Mon	###	3.78	###	3.74	501,551	###	84.5	84.5	0.3
2006-Feb-03 Fri	###	3.73	###	###			72.1	72.1	0.0
2006-Feb-02 Thu	3.7	3.8	###	3.71			###	###	###
2006-Feb-01 Wed	3.77	3.77	###	3.71			###	###	###
2006-Jan-31 Tue	3.87	3.87	3.79	3.84			###	###	0.3
2006-Jan-30 Mon	3.75	3.86	3.72	3.86			###	###	0.3
2006-Jan-27 Fri	3.7	3.74	###	3.7			###	###	0.3
2006-Jan-25 Wed	3.55	3.76	3.55	###			###	###	0.0
2006-Jan-24 Tue	3.48	3.56	3.48	3.54	73,275	257,928	###	###	0.3
2006-Jan-23 Mon	3.5	3.5	3.45	3.47	543,957	1,890,250	26.8	26.8	0.2
2006-Jan-20 Fri	3.56	3.56	3.49	3.5	654,250	###	###	###	0.3
2006-Jan-19 Thu	3.4	3.55	3.4	3.5			86.4	86.4	0.3
2006-Jan-18 Wed	3.52	3.52	###	3.4			###	###	0.2
2006-Jan-17 Tue	3.57	3.58	3.49	3.52			###	###	###
2006-Jan-16 Mon	3.46	3.53	3.46	3.48	285,849	999,042	74.3	74.3	0.2
2006-Jan-13 Fri	3.42	3.42	###	###			###	###	0.0
2006-Jan-12 Thu	3.44	3.59	3.44	3.44	215,273	756,684	72.4	72.4	0.2
2006-Jan-11 Wed	###	3.48	###	3.46			91.8	91.8	0.2
2006-Jan-10 Tue	###	###	3.27	3.27			###	###	###
2006-Jan-09 Mon	3.25	###	3.25	###	207,257	###	###	###	0.0
2006-Jan-06 Fri	###	3.24	###	3.21	350,444	###	80.7	80.7	###
2006-Jan-05 Thu	###	###	###	###			79.9	79.9	0.0
2006-Jan-04 Wed	###	###	###	###	195,650	0	###	###	0.0
2006-Jan-03 Tue	###	###	###	###			###	###	0.0
2005-Dec-30 Fri	###	###	###	###			###	###	0.0
2005-Dec-29 Thu	###	###	###	###	63,882	0	19.8	19.8	0.0
2005-Dec-28 Wed	###	###	###	###	77,221	0	82.7	82.7	0.0
2005-Dec-27 Tue	###	###	###	3			69.7	69.7	0.2
2005-Dec-23 Fri	###	###	###	3			69.7	69.7	0.2
2005-Dec-22 Thu	###	###	###	###			###	###	0.0
2005-Dec-21 Wed	###	3	###	###	1,175,685	1,763,527	###	###	0.0
2005-Dec-20 Tue	###	###	###	###			24.3	24.3	0.0
2005-Dec-19 Mon	###	3	###	###	415,544	###	###	###	0.0
2005-Dec-16 Fri	3	3	###	###	536,327	###	###	###	0.0
2005-Dec-15 Thu	###	###	3	3			###	###	0.2
2005-Dec-14 Wed	###	###	###	###	1,881,849	0	15.0	15.0	0.0
2005-Dec-13 Tue	###	###	###	###	238,484	0	###	###	0.0
2005-Dec-12 Mon	###	###	###	###			###	###	0.0
2005-Dec-09 Fri	###	###	###	###			###	###	0.0
2005-Dec-08 Thu	###	###	###	###	471,370	0	31.2	31.2	0.0
2005-Dec-07 Wed	###	###	###	###			25.1	25.1	0.0
2005-Dec-06 Tue	###	###	###	###			###	###	0.0
2005-Dec-05 Mon	###	###	###	###			###	###	0.0
2005-Dec-02 Fri	###	###	###	###			71.5	71.5	0.0
2005-Dec-01 Thu	###	###	###	###	2,264,559	0	36.3	36.3	0.0
2005-Nov-30 Wed	###	###	###	###	1,222,543	0	89.8	89.8	0.0
2005-Nov-29 Tue	###	###	###	###	1,134,680	0	82.7	82.7	0.0
2005-Nov-28 Mon	###	###	###	###	927,847	0	66.9	66.9	0.0
2005-Nov-25 Fri	###	###	###	###			31.9	31.9	0.0
2005-Nov-24 Thu	###	###	###	###			###	###	0.0
2005-Nov-23 Wed	###	###	###	###			###	###	0.0
2005-Nov-22 Tue	3	###	###	###			###	###	0.0
2005-Nov-21 Mon	###	3	###	###	511,974	###	###	###	0.0
2005-Nov-18 Fri	###	###	###	###	380,722	0	###	###	0.0
2005-Nov-17 Thu	###	###	2.88	###			###	###	0.0
2005-Nov-16 Wed	###	###	2.88	2.88			20.7	20.7	0.2
2005-Nov-15 Tue	###	###	2.89	2.89	149,881	216,578	31.1	31.1	###
2005-Nov-14 Mon	2.83	###	2.83	2.89	306,483	433,673	86.5	86.5	###
2005-Nov-11 Fri	2.86	2.86	2.81	2.82	183,542	520,341	21.6	21.6	###
2005-Nov-10 Thu	2.87	###	2.85	2.86			31.0	31.0	0.2
2005-Nov-09 Wed	2.82	2.85	2.79	2.82			73.4	73.4	###
2005-Nov-08 Tue	2.82	2.84	2.81	2.83	245,942	694,786	71.5	71.5	0.2
2005-Nov-07 Mon	2.79	2.79	2.77	2.77	200,076	###	30.0	30.0	0.2
2005-Nov-04 Fri	2.79	2.79	2.77	2.79	91,624	###	###	###	###
2005-Nov-03 Thu	2.75	2.79	2.75	2.77			71.4	71.4	0.2
2005-Nov-02 Wed	2.8	2.81	2.75	2.75			###	###	###
2005-Nov-01 Tue	2.82	2.82	2.78	2.79			###	###	###
2005-Oct-31 Mon	2.79	2.85	2.78	2.84			80.4	80.4	0.2
2005-Oct-28 Fri	2.77	2.78	2.7	2.73	423,925	1,161,554	###	###	###
2005-Oct-27 Thu	2.8	2.8	2.75	2.75	58,054	###	###	###	###
2005-Oct-26 Wed	2.8	2.84	2.79	2.8			63.6	63.6	0.2
2005-Oct-25 Tue	2.81	2.85	2.76	2.78			###	###	0.2
2005-Oct-24 Mon	###	2.79	###	2.79	108,755	###	97.1	97.1	###
2005-Oct-21 Fri	2.76	2.76	###	###			###	###	0.0
2005-Oct-20 Thu	2.8	2.82	2.74	2.75			28.7	28.7	###
2005-Oct-19 Wed	2.82	2.85	2.8	2.8	184,924	###	###	###	0.2
2005-Oct-18 Tue	2.82	2.89	2.82	2.85			###	###	###
2005-Oct-17 Mon	2.86	###	2.81	2.81	199,670	###	###	###	###
2005-Oct-14 Fri	2.82	2.87	2.81	2.83	444,670	###	###	###	0.2
2005-Oct-13 Thu	###	###	2.8	2.8			6.4	6.4	0.2
2005-Oct-12 Wed	2.85	###	2.85	###			79.7	79.7	0.0
2005-Oct-11 Tue	2.81	2.85	2.8	2.84	229,653	###	###	###	0.2
2005-Oct-10 Mon	2.84	2.84	2.81	2.81			23.3	23.3	###
2005-Oct-07 Fri	2.82	2.88	2.82	2.84			65.0	65.0	0.2
2005-Oct-06 Thu	2.86	2.86	2.81	2.82			37.2	37.2	###
2005-Oct-05 Wed	###	###	2.8	2.86	170,881	###	34.3	34.3	0.2
2005-Oct-04 Tue	###	###	###	###	295,446	0	###	###	0.0
2005-Oct-03 Mon	###	###	###	###	37,240	0	###	###	0.0
2005-Sep-30 Fri	###	###	###	###	1,440,345	0	###	###	0.0
2005-Sep-29 Thu	###	###	###	###	146,028	0	66.6	66.6	0.0
2005-Sep-28 Wed	2.89	###	2.88	###	81,176	###	###	###	0.0
2005-Sep-27 Tue	2.85	###	2.85	2.86	248,259	###	###	###	0.2
2005-Sep-26 Mon	2.77	###	2.75	2.83			###	###	0.2
2005-Sep-23 Fri	2.82	2.84	2.77	2.77	158,959	445,879	15.6	15.6	0.2
2005-Sep-22 Thu	2.81	2.84	2.8	2.84	144,445	###	###	###	0.2
2005-Sep-21 Wed	2.84	2.85	2.77	2.8	274,925	###	###	###	0.2
2005-Sep-20 Tue	2.77	2.8	2.74	2.76	531,125	###	###	###	0.2
2005-Sep-19 Mon	2.76	2.8	2.73	2.74	449,774	1,243,625	###	###	0.2
2005-Sep-16 Fri	###	###	2.72	2.72			2.4	2.4	0.2
2005-Sep-15 Thu	###	###	###	###	592,242	0	###	###	0.0
2005-Sep-14 Wed	###	###	###	###	234,973	0	###	###	0.0
2005-Sep-13 Tue	###	###	###	###	329,750	0	###	###	0.0
2005-Sep-12 Mon	2.83	###	2.82	###			91.5	91.5	0.0
2005-Sep-09 Fri	2.8	2.82	2.8	2.81	243,842	###	###	###	###
2005-Sep-08 Thu	2.83	2.83	2.79	2.8	122,173	###	###	###	0.2
2005-Sep-07 Wed	2.8	2.83	2.8	2.83			###	###	0.2
2005-Sep-06 Tue	2.76	2.82	2.76	2.8			84.1	84.1	0.2
2005-Sep-05 Mon	2.7	2.76	2.7	2.75			###	###	###
2005-Sep-02 Fri	2.74	2.74	2.7	2.71			23.4	23.4	###
2005-Sep-01 Thu	###	2.75	2.58	2.7	614,979	###	###	###	0.2
2005-Aug-31 Wed	2.58	###	2.58	###			78.7	78.7	0.0
2005-Aug-30 Tue	2.56	2.58	2.5	2.58			75.2	75.2	0.2
2005-Aug-29 Mon	2.54	2.56	2.5	2.55			###	###	0.2
2005-Aug-26 Fri	2.58	2.58	2.54	2.55			20.2	20.2	0.2
2005-Aug-25 Thu	2.58	2.58	2.55	2.58			###	###	0.2
2005-Aug-24 Wed	2.57	2.58	2.43	2.57	707,885	1,773,251	###	###	###
2005-Aug-23 Tue	2.56	###	2.55	2.57	594,347	###	###	###	###
2005-Aug-22 Mon	###	###	2.53	2.55	370,929	469,225	16.5	16.5	0.2
2005-Aug-19 Fri	2.5	2.5	2.5	2.5	155,248	388,120	###	###	0.2
2005-Aug-18 Thu	2.5	2.5	2.5	2.5			76.2	76.2	0.2
2005-Aug-17 Wed	2.5	2.54	2.5	2.5			###	###	0.2
2005-Aug-16 Tue	2.47	2.54	2.47	2.54	63,856	159,959	88.7	88.7	###
2005-Aug-15 Mon	2.51	2.54	2.47	2.47			21.2	21.2	###
2005-Aug-12 Fri	2.54	2.57	2.54	2.54			68.6	68.6	###
2005-Aug-11 Thu	2.45	2.54	2.44	2.54			###	###	###
2005-Aug-10 Wed	2.43	2.46	2.43	2.45			###	###	0.2
2005-Aug-09 Tue	2.46	2.46	2.41	2.41	101,456	247,045	14.3	14.3	0.2
2005-Aug-08 Mon	2.48	2.48	2.46	2.46			25.5	25.5	0.2
2005-Aug-05 Fri	2.55	2.55	2.47	2.48	29,134,470	###	8.6	8.6	0.2
2005-Aug-04 Thu	2.58	2.58	2.52	2.55	56,180	143,259	23.5	23.5	0.2
2005-Aug-03 Wed	###	###	2.56	2.56			20.7	20.7	0.2
2005-Aug-02 Tue	2.59	###	2.58	2.59	4,994,650	###	###	###	0.2
2005-Aug-01 Mon	2.52	###	2.52	2.58			88.8	88.8	0.2
2005-Jul-29 Fri	2.49	2.56	2.49	2.52	186,228	470,225	###	###	###
2005-Jul-28 Thu	2.47	2.5	2.46	2.49			###	###	0.2
2005-Jul-27 Wed	2.48	2.48	2.45	2.48	262,173	646,256	###	###	0.2
2005-Jul-26 Tue	2.42	2.48	2.42	2.47			###	###	###
2005-Jul-25 Mon	2.42	2.47	2.4	2.45	44,642	###	76.7	76.7	0.2
2005-Jul-22 Fri	2.43	2.45	2.42	2.45			72.0	72.0	0.2
2005-Jul-21 Thu	2.42	2.48	2.42	2.45	113,982	279,255	###	###	0.2
2005-Jul-20 Wed	2.45	2.48	2.43	2.43			###	###	###
2005-Jul-19 Tue	2.4	2.44	2.4	2.42			###	###	0.2
2005-Jul-18 Mon	###	2.44	###	2.4			72.0	72.0	###
2005-Jul-15 Fri	###	###	###	###	12,780	0	81.9	81.9	0.0
2005-Jul-14 Thu	###	###	###	###	219,880	0	67.1	67.1	0.0
2005-Jul-13 Wed	###	###	###	###	118,144	0	81.0	81.0	0.0
2005-Jul-12 Tue	###	###	###	###			###	###	0.0
2005-Jul-11 Mon	###	###	2.28	###			###	###	0.0
2005-Jul-08 Fri	###	###	###	###	165,151	0	71.3	71.3	0.0
2005-Jul-07 Thu	###	###	###	###			31.5	31.5	0.0
2005-Jul-06 Wed	###	###	###	###	309,181	0	71.5	71.5	0.0
2005-Jul-05 Tue	###	###	###	###	772,947	0	68.3	68.3	0.0
2005-Jul-04 Mon	###	###	###	###	1,960,552	0	###	###	0.0
2005-Jul-01 Fri	###	###	###	###			23.4	23.4	0.0
2005-Jun-30 Thu	2.29	###	2.27	###	1,734,386	1,968,528	85.5	85.5	0.0
2005-Jun-29 Wed	###	###	###	###	416,177	0	30.6	30.6	0.0
2005-Jun-28 Tue	###	###	###	###	818,774	0	65.2	65.2	0.0
2005-Jun-27 Mon	###	###	###	###			###	###	0.0
2005-Jun-24 Fri	###	###	###	###			###	###	0.0
2005-Jun-23 Thu	###	2.4	###	2.4	63,489	76,186	###	###	###
2005-Jun-22 Wed	###	###	###	###			25.9	25.9	0.0
2005-Jun-21 Tue	###	###	###	###	544,785	0	###	###	0.0
2005-Jun-20 Mon	2.4	2.4	###	###	130,321	156,385	21.0	21.0	0.0
2005-Jun-17 Fri	2.4	2.41	###	2.4	486,270	585,955	###	###	###
2005-Jun-16 Thu	2.4	2.41	###	2.4	1,510,976	1,820,726	69.6	69.6	###
2005-Jun-15 Wed	2.41	2.45	###	2.4	318,527	###	27.9	27.9	###
2005-Jun-14 Tue	2.48	2.49	2.4	2.41	243,446	595,225	14.6	14.6	0.2
2005-Jun-10 Fri	2.47	2.49	2.46	2.49	65,627	162,426	74.9	74.9	0.2
2005-Jun-09 Thu	2.46	2.49	2.44	2.48			78.7	78.7	0.2
2005-Jun-08 Wed	2.45	2.47	2.42	2.43			25.1	25.1	###
2005-Jun-07 Tue	2.41	2.49	2.4	2.46	887,749	2,170,546	###	###	0.2
2005-Jun-06 Mon	###	2.41	###	2.41			80.8	80.8	0.2
2005-Jun-03 Fri	###	###	###	###			###	###	0.0
2005-Jun-02 Thu	###	2.4	###	2.4	561,346	###	86.0	86.0	###
2005-Jun-01 Wed	###	###	###	###			21.0	21.0	0.0
2005-May-31 Tue	###	2.4	###	2.4			###	###	###
2005-May-30 Mon	###	###	###	###	674,985	0	###	###	0.0
2005-May-27 Fri	2.4	2.4	###	###	34,944	###	###	###	0.0
2005-May-26 Thu	2.4	2.41	###	2.4			###	###	###
2005-May-25 Wed	###	2.4	###	2.4			83.5	83.5	###
2005-May-24 Tue	###	###	###	###	182,950	0	###	###	0.0
2005-May-23 Mon	###	###	2.26	###			70.5	70.5	0.0
2005-May-20 Fri	###	###	2.25	2.25			5.6	5.6	###
2005-May-19 Thu	###	###	###	###	294,744	0	###	###	0.0
2005-May-18 Wed	###	###	###	###			###	###	0.0
2005-May-17 Tue	###	###	###	###			###	###	0.0
2005-May-16 Mon	###	###	###	###			###	###	0.0
2005-May-13 Fri	2.27	###	2.27	###			###	###	0.0
2005-May-12 Thu	2.26	2.28	2.22	2.27	53,144	119,574	71.5	71.5	0.2
2005-May-11 Wed	2.22	2.28	2.22	2.27			84.1	84.1	0.2
2005-May-10 Tue	2.24	2.27	2.22	2.23			33.5	33.5	###
2005-May-09 Mon	2.21	2.23	2.2	2.22	1,193,945	2,644,588	###	###	0.2
2005-May-06 Fri	2.2	2.25	2.2	2.22	778,354	###	70.3	70.3	0.2
2005-May-05 Thu	2.27	2.27	###	2.2			###	###	0.2
2005-May-04 Wed	###	###	2.26	2.26	2,090,286	2,362,023	29.9	29.9	###
2005-May-03 Tue	###	###	###	###	1,550,785	0	###	###	0.0
2005-May-02 Mon	###	###	###	###			###	###	0.0
2005-Apr-29 Fri	###	###	###	###	1,008,077	0	###	###	0.0
2005-Apr-28 Thu	2.4	2.41	###	2.4			74.0	74.0	###
2005-Apr-27 Wed	2.4	2.43	###	2.4			72.5	72.5	###
2005-Apr-26 Tue	2.4	2.43	###	2.41	2,442,725	###	###	###	0.2
2005-Apr-22 Fri	2.4	2.41	###	2.4	7,256,478	8,744,055	71.3	71.3	###
2005-Apr-21 Thu	###	###	###	###	1,959,149	0	###	###	0.0
2005-Apr-20 Wed	###	2.43	###	2.4	5,850,151	###	###	###	###
2005-Apr-19 Tue	###	###	###	###	29,678,770	0	92.8	92.8	0.0

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-18 18:11:04 thru 2024-05-18 18:11:04 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000