(SGX) SINO GOLD MINING LIMITED Daily Prices

News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

_{Currently Mon 26-Feb-23 06:59:26 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

(SGX) SINO GOLD MINING LIMITED Daily Prices...

TOC Company Info for SGX Limits

Company Details for (SGX) SINO GOLD MINING LIMITED

Listing Code	SGX
Listing Name	SINO GOLD MINING LIMITED
GICS Sector	Materials
ISIN Name	SINO GOLD MINING LTD
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000SGX4

Maximum Price date available .. Friday 20th February 2026
Latest price with VOLUME for SGX .. Friday 4th December 2009

SGX 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	###	###	1.2
MAX	8.87	19,130,346	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for SGX Bottom

End of day Prices (full format),

76800 Days for (SGX) SINO GOLD MINING LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.3333
2009-Dec-16 Wed	###	###	###	###	0				0.0
2009-Dec-15 Tue	###	###	###	###	0				0.0
2009-Dec-14 Mon	###	###	###	###	0				0.0
2009-Dec-11 Fri	###	###	###	###	0				0.0
2009-Dec-10 Thu	###	###	###	###	0				0.0
2009-Dec-09 Wed	###	###	###	###	0				0.0
2009-Dec-08 Tue	###	###	###	###	0				0.0
2009-Dec-07 Mon	###	###	###	###	0				0.0
2009-Dec-04 Fri	###	8.21	###	###			###	###	0.0
2009-Dec-03 Thu	8.5	8.58	###	8.41	2,301,586	###	25.7	25.7	###
2009-Dec-02 Wed	###	8.45	###	###	1,814,124	7,664,673	90.3	90.3	0.0
2009-Dec-01 Tue	7.87	###	7.87	###	1,332,141	5,241,974	72.1	72.1	0.0
2009-Nov-30 Mon	###	###	7.86	###			###	###	0.0
2009-Nov-27 Fri	###	###	7.51	7.82			###	###	0.6
2009-Nov-26 Thu	###	###	###	###			40.6	40.6	0.0
2009-Nov-25 Wed	###	###	7.89	###	2,247,558	###	33.4	33.4	0.0
2009-Nov-24 Tue	###	###	###	###			80.4	80.4	0.0
2009-Nov-23 Mon	###	###	7.89	###			###	###	0.0
2009-Nov-20 Fri	7.85	###	7.85	###	662,148	###	###	###	0.0
2009-Nov-19 Thu	###	###	###	###			###	###	0.0
2009-Nov-18 Wed	###	###	###	###			###	###	0.0
2009-Nov-17 Tue	###	###	7.86	7.86			###	###	###
2009-Nov-16 Mon	###	7.85	###	7.85			###	###	###
2009-Nov-13 Fri	7.52	7.55	7.41	7.53	1,768,258	###	###	###	0.5
2009-Nov-12 Thu	###	7.79	###	###			81.0	81.0	0.0
2009-Nov-11 Wed	###	7.73	7.58	7.59			30.7	30.7	0.5
2009-Nov-10 Tue	7.56	7.71	7.56	###	3,414,673	26,071,028	79.8	79.8	0.0
2009-Nov-09 Mon	7.24	7.25	###	7.2			###	###	0.5
2009-Nov-06 Fri	###	###	7.28	###			63.1	63.1	0.0
2009-Nov-05 Thu	7.24	7.27	###	###			34.4	34.4	0.0
2009-Nov-04 Wed	###	###	###	###			28.8	28.8	0.0
2009-Nov-03 Tue	###	6.74	6.55	6.7			###	###	0.5
2009-Nov-02 Mon	6.53	6.58	6.46	6.55	1,854,685	12,092,546	66.2	66.2	0.5
2009-Oct-30 Fri	6.71	6.83	###	###	2,045,983	###	###	###	0.0
2009-Oct-29 Thu	6.53	6.53	###	###			33.7	33.7	0.0
2009-Oct-28 Wed	6.7	6.75	###	6.73	439,587	###	82.3	82.3	###
2009-Oct-27 Tue	6.85	6.85	6.75	6.8			###	###	0.5
2009-Oct-26 Mon	###	###	6.83	7	740,529	###	80.6	80.6	0.5
2009-Oct-23 Fri	###	###	6.88	###	864,988	2,975,558	30.3	30.3	0.0
2009-Oct-22 Thu	7	###	6.88	###	922,729	3,174,187	32.7	32.7	0.0
2009-Oct-21 Wed	###	###	###	7	905,750	0	###	###	0.5
2009-Oct-20 Tue	###	###	###	###			###	###	0.0
2009-Oct-19 Mon	7	###	###	###	1,623,280	0	73.4	73.4	0.0
2009-Oct-16 Fri	###	###	###	###			###	###	0.0
2009-Oct-15 Thu	7.28	7.28	###	7.2	1,500,353	5,461,284	###	###	0.5
2009-Oct-14 Wed	7.4	7.43	###	7.4	2,055,382	7,635,744	60.5	60.5	0.5
2009-Oct-13 Tue	###	7.29	###	7.28			79.8	79.8	0.5
2009-Oct-12 Mon	###	###	###	###			35.9	35.9	0.0
2009-Oct-09 Fri	7.28	###	7.2	7.24			34.2	34.2	0.5
2009-Oct-07 Wed	7.28	###	7.24	7.27	1,920,929	###	30.1	30.1	###
2009-Oct-06 Tue	6.75	###	6.74	6.8	3,189,629	10,749,049	###	###	0.5
2009-Oct-05 Mon	6.8	###	###	###			19.8	19.8	0.0
2009-Oct-02 Fri	###	###	6.55	6.55	737,286	###	27.5	27.5	0.5
2009-Oct-01 Thu	6.85	###	6.76	6.83	866,770	2,929,682	38.1	38.1	0.5
2009-Sep-30 Wed	6.7	6.86	6.7	6.74			71.8	71.8	###
2009-Sep-29 Tue	6.55	###	6.5	6.55			70.0	70.0	0.5
2009-Sep-28 Mon	###	###	6.45	6.49			###	###	###
2009-Sep-25 Fri	###	###	6.58	6.75	746,041	2,454,474	###	###	0.5
2009-Sep-24 Thu	###	###	###	###			###	###	0.0
2009-Sep-23 Wed	###	###	###	###			###	###	0.0
2009-Sep-22 Tue	###	###	###	###	1,167,283	0	34.2	34.2	0.0
2009-Sep-21 Mon	###	###	###	###	1,231,372	0	###	###	0.0
2009-Sep-18 Fri	###	###	###	7.23			22.2	22.2	###
2009-Sep-17 Thu	7.41	7.46	###	###			33.0	33.0	0.0
2009-Sep-16 Wed	7.25	###	7.24	7.26			###	###	0.5
2009-Sep-15 Tue	###	###	###	###			23.0	23.0	0.0
2009-Sep-14 Mon	7.21	###	###	###	7,094,924	0	40.9	40.9	0.0
2009-Sep-11 Fri	###	###	###	###			###	###	0.0
2009-Sep-10 Thu	###	###	###	###			68.8	68.8	0.0
2009-Sep-09 Wed	###	###	###	###			72.7	72.7	0.0
2009-Sep-08 Tue	###	###	###	###	1,735,953	0	64.1	64.1	0.0
2009-Sep-07 Mon	###	###	###	###	1,006,857	0	###	###	0.0
2009-Sep-04 Fri	7	###	###	###	4,359,442	0	33.6	33.6	0.0
2009-Sep-03 Thu	6.77	###	6.72	###			79.2	79.2	0.0
2009-Sep-02 Wed	6.26	###	6.2	6.27	2,436,040	7,551,724	###	###	0.4
2009-Sep-01 Tue	6.56	6.57	6.29	###			###	###	0.0
2009-Aug-31 Mon	###	6.72	###	###	7,660,546	###	###	###	0.0
2009-Aug-28 Fri	6.79	6.82	###	###	15,021,374	51,222,885	###	###	0.0
2009-Aug-27 Thu	###	6.81	###	6.7			###	###	0.5
2009-Aug-26 Wed	###	###	###	###	0				0.0
2009-Aug-25 Tue	###	###	5.87	###			72.5	72.5	0.0
2009-Aug-24 Mon	5.88	###	5.84	###			###	###	0.0
2009-Aug-21 Fri	###	###	###	5.83			###	###	###
2009-Aug-20 Thu	###	###	5.53	###	1,373,786	###	35.7	35.7	0.0
2009-Aug-19 Wed	###	###	5.4	5.49			16.3	16.3	0.4
2009-Aug-18 Tue	###	###	###	###	3,287,324	0	34.5	34.5	0.0
2009-Aug-17 Mon	5.74	5.84	###	###			###	###	0.0
2009-Aug-14 Fri	5.74	5.77	###	5.74			###	###	0.4
2009-Aug-13 Thu	5.72	5.75	5.56	5.73			60.3	60.3	###
2009-Aug-12 Wed	5.77	5.82	5.7	5.77			67.4	67.4	0.4
2009-Aug-11 Tue	###	5.8	###	5.8	1,328,140	###	79.2	79.2	0.4
2009-Aug-10 Mon	5.58	5.7	5.55	###			74.8	74.8	0.0
2009-Aug-07 Fri	5.43	5.58	5.43	5.56			84.1	84.1	0.4
2009-Aug-06 Thu	5.46	5.46	###	###			###	###	0.0
2009-Aug-05 Wed	5.7	5.72	5.46	5.48	721,555	###	17.1	17.1	###
2009-Aug-04 Tue	###	5.72	5.54	###			81.5	81.5	0.0
2009-Aug-03 Mon	5.47	5.54	5.42	5.44	774,085	4,241,985	29.4	29.4	0.4
2009-Jul-31 Fri	5.29	###	5.24	5.29			65.1	65.1	0.4
2009-Jul-30 Thu	5.45	5.5	5.26	###	1,779,257	###	###	###	0.0
2009-Jul-29 Wed	5.59	###	5.4	5.48	1,595,852	###	###	###	###
2009-Jul-28 Tue	5.55	5.55	5.42	5.51	1,199,041	###	33.8	33.8	###
2009-Jul-27 Mon	5.44	5.53	###	5.45			70.0	70.0	###
2009-Jul-24 Fri	5.42	5.44	5.27	###			###	###	0.0
2009-Jul-23 Thu	###	###	###	###	1,133,240	0	84.1	84.1	0.0
2009-Jul-22 Wed	5.23	5.23	###	###	616,228	###	16.9	16.9	0.0
2009-Jul-21 Tue	5.26	###	5.21	5.25			34.5	34.5	0.4
2009-Jul-20 Mon	5.27	5.28	###	###	706,941	1,866,324	###	###	0.0
2009-Jul-17 Fri	###	5.4	###	###			###	###	0.0
2009-Jul-16 Thu	###	###	5.22	5.23			###	###	###
2009-Jul-15 Wed	###	###	###	5			###	###	0.4
2009-Jul-14 Tue	4.86	4.88	4.8	4.85	590,720	2,859,084	###	###	###
2009-Jul-13 Mon	4.81	4.82	4.7	4.72	2,507,080	###	26.5	26.5	0.3
2009-Jul-10 Fri	4.79	###	4.77	4.86	2,551,820	###	78.1	78.1	0.3
2009-Jul-09 Thu	4.73	4.84	###	4.77	953,881	###	72.8	72.8	###
2009-Jul-08 Wed	4.85	4.89	4.78	4.85			###	###	###
2009-Jul-07 Tue	###	###	4.53	###			###	###	0.0
2009-Jul-06 Mon	###	4.74	4.56	###	1,865,148	###	###	###	0.0
2009-Jul-03 Fri	4.82	4.84	###	4.77	1,890,441	###	###	###	###
2009-Jul-02 Thu	###	###	4.89	###			16.8	16.8	0.0
2009-Jul-01 Wed	###	###	###	###	1,119,529	0	###	###	0.0
2009-Jun-30 Tue	5.22	5.26	###	###			31.6	31.6	0.0
2009-Jun-29 Mon	###	###	###	###			###	###	0.0
2009-Jun-26 Fri	###	5.4	5.29	###	1,011,975	###	###	###	0.0
2009-Jun-25 Thu	5.4	5.41	###	5.24			###	###	0.4
2009-Jun-24 Wed	###	###	###	5.27	543,448	0	###	###	###
2009-Jun-23 Tue	###	###	###	###			91.1	91.1	0.0
2009-Jun-22 Mon	###	5.56	5.27	5.41	13,650,953	###	86.7	86.7	###
2009-Jun-19 Fri	5.26	5.27	###	5.23			36.2	36.2	###
2009-Jun-18 Thu	5.27	###	###	5.23	1,875,456	0	36.1	36.1	###
2009-Jun-17 Wed	###	5.41	5.2	###	1,567,728	###	###	###	0.0
2009-Jun-16 Tue	5.87	###	###	5.42			6.3	6.3	0.4
2009-Jun-15 Mon	5.85	###	5.76	5.76			29.8	29.8	###
2009-Jun-12 Fri	###	###	###	6	1,054,744	0	###	###	0.4
2009-Jun-11 Thu	###	###	###	###			###	###	0.0
2009-Jun-10 Wed	###	###	###	###	1,321,440	0	###	###	0.0
2009-Jun-09 Tue	6.2	###	5.8	5.87			###	###	###
2009-Jun-05 Fri	6.48	6.51	6.2	6.26			15.2	15.2	0.4
2009-Jun-04 Thu	###	6.49	###	6.46	1,567,280	5,085,823	93.8	93.8	###
2009-Jun-03 Wed	6.45	###	###	6.51	2,050,545	0	###	###	###
2009-Jun-02 Tue	###	6.59	###	6.48	2,146,249	###	78.6	78.6	0.5
2009-Jun-01 Mon	6.51	6.55	6.4	6.45			###	###	###
2009-May-29 Fri	###	6.58	###	6.52	1,078,526	3,548,350	76.7	76.7	0.5
2009-May-28 Thu	6.24	###	6.24	###			83.0	83.0	0.0
2009-May-27 Wed	6.26	###	6.23	###	1,266,672	3,945,683	###	###	0.0
2009-May-26 Tue	###	###	###	6.28	757,924	0	77.3	77.3	0.4
2009-May-25 Mon	###	###	###	###			81.0	81.0	0.0
2009-May-22 Fri	###	###	###	###			93.6	93.6	0.0
2009-May-21 Thu	5.58	###	5.52	5.57			###	###	0.4
2009-May-20 Wed	###	5.46	###	5.41	1,197,284	3,268,585	###	###	###
2009-May-19 Tue	###	###	###	###	819,044	0	###	###	0.0
2009-May-18 Mon	5.27	###	5.2	5.28	718,774	###	###	###	0.4
2009-May-15 Fri	5.25	5.25	###	###			###	###	0.0
2009-May-14 Thu	5.27	###	###	###			33.9	33.9	0.0
2009-May-13 Wed	###	5.43	5.28	5.43			79.0	79.0	0.4
2009-May-12 Tue	5.22	5.25	###	5.24	754,954	1,981,754	76.2	76.2	0.4
2009-May-11 Mon	###	###	###	5.23	1,084,785	0	30.5	30.5	###
2009-May-08 Fri	5.25	5.27	###	5.23	377,146	993,779	###	###	###
2009-May-07 Thu	5.27	###	###	###	678,482	0	###	###	0.0
2009-May-06 Wed	###	###	###	5.22	421,243	0	###	###	0.4
2009-May-05 Tue	5.28	###	###	5.22			###	###	0.4
2009-May-04 Mon	###	5.27	###	5.2			61.8	61.8	###
2009-May-01 Fri	###	5.41	5.24	5.27			27.6	27.6	###
2009-Apr-30 Thu	###	###	###	5.45	611,179	0	###	###	###
2009-Apr-29 Wed	5.54	5.59	###	5.43			###	###	0.4
2009-Apr-28 Tue	5.54	###	5.4	###	826,453	2,231,423	74.6	74.6	0.0
2009-Apr-27 Mon	5.51	###	5.46	###			###	###	0.0
2009-Apr-24 Fri	5.21	5.47	5.21	5.4			88.6	88.6	0.4
2009-Apr-23 Thu	###	5.2	###	###			###	###	0.0
2009-Apr-22 Wed	###	###	###	5.24			86.4	86.4	0.4
2009-Apr-21 Tue	###	###	###	###	1,036,054	0	###	###	0.0
2009-Apr-20 Mon	###	###	4.88	4.89			12.7	12.7	###
2009-Apr-17 Fri	###	###	###	###			15.5	15.5	0.0
2009-Apr-16 Thu	###	5.48	###	5.4			69.1	69.1	0.4
2009-Apr-15 Wed	###	5.4	5	###			###	###	0.0
2009-Apr-14 Tue	###	5.2	###	###	734,559	1,909,853	###	###	0.0
2009-Apr-09 Thu	###	###	###	###	438,087	0	17.5	17.5	0.0
2009-Apr-08 Wed	###	5.27	###	5.2	954,546	2,515,228	###	###	###
2009-Apr-07 Tue	###	5.23	###	###			###	###	0.0
2009-Apr-06 Mon	5.29	###	5.2	5.25	982,787	2,555,246	###	###	0.4
2009-Apr-03 Fri	5.44	5.51	5.29	5.5	995,828	5,377,471	###	###	0.4
2009-Apr-02 Thu	5.49	###	5.45	5.52	1,101,971	3,002,870	###	###	0.4
2009-Apr-01 Wed	5.26	5.44	5.2	###	687,875	###	73.2	73.2	0.0
2009-Mar-31 Tue	5.2	5.4	###	5.29			74.1	74.1	0.4
2009-Mar-30 Mon	###	###	###	###	558,246	0	###	###	0.0
2009-Mar-27 Fri	5.51	###	###	###			11.6	11.6	0.0
2009-Mar-26 Thu	###	5.71	###	5.5	934,745	###	###	###	0.4
2009-Mar-25 Wed	5.48	###	###	###	651,373	0	79.1	79.1	0.0
2009-Mar-24 Tue	5.4	###	###	5.5	640,325	0	79.6	79.6	0.4
2009-Mar-23 Mon	5.48	###	###	5.5	389,620	0	###	###	0.4
2009-Mar-20 Fri	###	5.78	###	###	1,496,452	4,324,746	13.0	13.0	0.0
2009-Mar-19 Thu	###	5.56	###	5.53			92.4	92.4	###
2009-Mar-18 Wed	5.4	5.4	###	###			###	###	0.0
2009-Mar-17 Tue	###	5.42	###	5.42			82.0	82.0	0.4
2009-Mar-16 Mon	###	###	###	###			###	###	0.0
2009-Mar-13 Fri	###	###	###	###	1,072,751	0	###	###	0.0
2009-Mar-12 Thu	###	###	###	###	1,461,428	0	19.5	19.5	0.0
2009-Mar-11 Wed	###	###	4.58	###			###	###	0.0
2009-Mar-10 Tue	5	###	4.7	4.86	1,376,646	###	19.4	19.4	0.3
2009-Mar-09 Mon	5	5.21	###	###	844,348	2,199,526	87.8	87.8	0.0
2009-Mar-06 Fri	###	###	5	###			###	###	0.0
2009-Mar-05 Thu	4.89	###	4.76	###			###	###	0.0
2009-Mar-04 Wed	###	###	4.89	###			###	###	0.0
2009-Mar-03 Tue	5.5	5.5	###	5.26	1,065,874	2,931,153	14.0	14.0	0.4
2009-Mar-02 Mon	5.28	5.75	5.26	5.75	769,255	4,234,748	###	###	###
2009-Feb-27 Fri	5.42	###	5.25	5.25	872,022	2,289,057	###	###	0.4
2009-Feb-26 Thu	5.7	5.74	###	5.45			11.8	11.8	###
2009-Feb-25 Wed	5.27	5.75	###	###			###	###	0.0
2009-Feb-24 Tue	5.7	5.75	###	###	1,875,386	###	###	###	0.0
2009-Feb-23 Mon	5.71	5.8	5.4	5.48	792,552	###	###	###	###
2009-Feb-20 Fri	5.7	5.7	5.23	5.41	961,544	###	###	###	###
2009-Feb-19 Thu	6.25	6.25	5.7	5.8	1,298,784	###	###	###	0.4
2009-Feb-18 Wed	5.76	###	###	###			###	###	0.0
2009-Feb-17 Tue	###	5.59	###	5.59	568,426	1,588,750	88.9	88.9	###
2009-Feb-16 Mon	###	###	5.23	###	331,784	###	27.8	27.8	0.0
2009-Feb-13 Fri	5.4	5.42	5.28	###	893,027	###	###	###	0.0
2009-Feb-12 Thu	5	###	5	5.27	1,190,483	###	90.2	90.2	###
2009-Feb-11 Wed	###	###	4.79	4.85			###	###	###
2009-Feb-10 Tue	4.89	###	4.77	###	434,288	1,035,776	82.2	82.2	0.0
2009-Feb-09 Mon	###	###	4.85	###	532,825	###	###	###	0.0
2009-Feb-06 Fri	5	5	4.82	4.86	602,343	###	15.6	15.6	0.3
2009-Feb-05 Thu	###	###	4.84	4.84			23.4	23.4	0.3
2009-Feb-04 Wed	4.82	###	###	4.8	361,351	0	42.1	42.1	0.3
2009-Feb-03 Tue	5	###	4.7	4.81			16.0	16.0	###
2009-Feb-02 Mon	###	###	5	5			###	###	0.4
2009-Jan-30 Fri	4.88	5.27	4.88	###			###	###	0.0
2009-Jan-29 Thu	4.74	4.8	###	###	1,630,485	###	###	###	0.0
2009-Jan-28 Wed	###	###	4.52	4.55	535,128	1,209,389	###	###	0.3
2009-Jan-27 Tue	4.49	4.77	4.49	###			91.8	91.8	0.0
2009-Jan-23 Fri	4.4	4.48	###	4.45			###	###	0.3
2009-Jan-22 Thu	4.4	4.45	###	4.45	865,840	###	###	###	0.3
2009-Jan-21 Wed	4.75	4.75	###	###	1,238,729	2,941,981	###	###	0.0
2009-Jan-20 Tue	4.7	4.7	###	4.48	686,375	1,612,981	###	###	###
2009-Jan-19 Mon	4.74	4.85	###	4.74			77.2	77.2	0.3
2009-Jan-16 Fri	###	4.59	###	4.5	688,947	###	###	###	###
2009-Jan-15 Thu	###	4.5	4.27	4.4			###	###	0.3
2009-Jan-14 Wed	4.5	###	4.45	4.55			###	###	0.3
2009-Jan-13 Tue	4.4	4.5	###	4.49	654,253	###	84.0	84.0	###
2009-Jan-12 Mon	4.48	4.5	###	4.4			###	###	0.3
2009-Jan-09 Fri	4.78	4.84	###	4.7	1,425,057	###	###	###	0.3
2009-Jan-08 Thu	4.83	4.83	###	4.74			###	###	0.3
2009-Jan-07 Wed	4.83	###	4.75	4.87	1,125,070	2,672,041	67.5	67.5	0.3
2009-Jan-06 Tue	4.71	4.83	4.5	4.72	1,607,153	###	###	###	0.3
2009-Jan-05 Mon	###	###	4.75	4.76	872,924	###	17.6	17.6	###
2009-Jan-02 Fri	###	###	###	4.79	782,154	0	###	###	0.3
2008-Dec-31 Wed	###	5	4.83	5	638,154	3,136,526	###	###	0.4
2008-Dec-30 Tue	4.57	4.74	4.48	4.7			###	###	0.3
2008-Dec-29 Mon	###	###	###	4.42			80.2	80.2	0.3
2008-Dec-24 Wed	###	###	###	###			80.5	80.5	0.0
2008-Dec-23 Tue	###	###	###	###			###	###	0.0
2008-Dec-22 Mon	###	###	3.85	3.85	953,355	###	###	###	0.3
2008-Dec-19 Fri	4.2	###	###	###			29.4	29.4	0.0
2008-Dec-18 Thu	4.58	###	###	###			###	###	0.0
2008-Dec-17 Wed	###	4.75	4.46	4.58			###	###	0.3
2008-Dec-16 Tue	###	4.86	4.5	4.54	1,718,129	8,040,843	###	###	0.3
2008-Dec-15 Mon	###	4.83	4.59	###			68.2	68.2	0.0
2008-Dec-12 Fri	4.2	4.71	4.2	4.48	2,302,158	###	93.2	93.2	###
2008-Dec-11 Thu	4.49	4.76	###	###	3,800,255	###	###	###	0.0
2008-Dec-10 Wed	3.45	3.87	3.4	3.87	1,299,522	###	###	###	###
2008-Dec-09 Tue	###	3.49	###	3.49			96.7	96.7	###
2008-Dec-08 Mon	###	###	###	###			###	###	0.0
2008-Dec-05 Fri	###	###	###	###	1,071,177	0	###	###	0.0
2008-Dec-04 Thu	3.28	###	###	###			11.6	11.6	0.0
2008-Dec-03 Wed	###	3.44	3.2	3.26			###	###	0.2
2008-Dec-02 Tue	3.44	3.44	3.25	###	1,455,243	4,867,787	21.7	21.7	0.0
2008-Dec-01 Mon	3.8	3.8	3.57	###	1,152,747	4,247,872	###	###	0.0
2008-Nov-28 Fri	###	3.74	3.47	###			66.2	66.2	0.0
2008-Nov-27 Thu	###	3.55	3.22	3.54	958,625	3,244,945	87.9	87.9	0.3
2008-Nov-26 Wed	###	3.44	###	###			34.4	34.4	0.0
2008-Nov-25 Tue	3.25	###	###	###	1,053,655	0	80.4	80.4	0.0
2008-Nov-24 Mon	###	###	###	3	1,245,557	0	35.5	35.5	0.2
2008-Nov-21 Fri	2.55	2.75	2.54	###	1,473,974	###	81.9	81.9	0.0
2008-Nov-20 Thu	2.74	2.83	2.51	2.52			###	###	###
2008-Nov-19 Wed	###	###	2.72	###			84.9	84.9	0.0
2008-Nov-18 Tue	###	###	2.83	2.83			31.5	31.5	0.2
2008-Nov-17 Mon	2.85	###	2.73	###			###	###	0.0
2008-Nov-14 Fri	###	###	2.86	###			###	###	0.0
2008-Nov-13 Thu	2.8	###	2.77	2.89	1,252,155	###	89.6	89.6	###
2008-Nov-12 Wed	###	3.2	2.87	###	872,629	2,648,429	###	###	0.0
2008-Nov-11 Tue	###	###	###	3.2			87.2	87.2	0.2
2008-Nov-10 Mon	3.23	3.44	3.23	###			88.4	88.4	0.0
2008-Nov-07 Fri	###	###	2.81	###			###	###	0.0
2008-Nov-06 Thu	3.26	3.4	###	###	1,219,740	2,073,558	18.9	18.9	0.0
2008-Nov-05 Wed	3.7	3.77	3.51	3.51			###	###	###
2008-Nov-04 Tue	###	###	###	3.25			###	###	0.2
2008-Nov-03 Mon	###	3.5	###	3.47			73.1	73.1	0.2
2008-Oct-31 Fri	3.45	###	3.25	3.5			69.4	69.4	0.3
2008-Oct-30 Thu	3.25	3.73	3.22	###			93.6	93.6	0.0
2008-Oct-29 Wed	###	###	###	###			###	###	0.0
2008-Oct-28 Tue	###	2.8	###	2.7			###	###	0.2
2008-Oct-27 Mon	2.5	2.77	2.5	###	976,946	2,574,252	94.2	94.2	0.0
2008-Oct-24 Fri	2.8	###	###	###			###	###	0.0
2008-Oct-23 Thu	###	3.2	3	###	1,532,985	4,752,253	###	###	0.0
2008-Oct-22 Wed	3.4	3.81	###	3.4			78.9	78.9	0.2
2008-Oct-21 Tue	3.76	3.89	3.54	###	1,311,686	###	19.2	19.2	0.0
2008-Oct-20 Mon	3.7	###	3.5	3.85	714,281	###	87.8	87.8	0.3
2008-Oct-17 Fri	3.7	###	3.5	3.8			###	###	###
2008-Oct-16 Thu	###	###	3.78	3.78			33.1	33.1	0.3
2008-Oct-15 Wed	###	###	###	###	1,048,654	0	78.2	78.2	0.0
2008-Oct-14 Tue	4	4.26	###	###	1,272,725	###	###	###	0.0
2008-Oct-13 Mon	4.73	4.73	4.2	4.54			17.8	17.8	0.3
2008-Oct-10 Fri	5	###	4.26	4.58			25.5	25.5	0.3
2008-Oct-09 Thu	4.81	5.24	4.81	5	2,711,428	13,624,925	89.7	89.7	0.4
2008-Oct-08 Wed	###	###	###	###	1,335,145	0	24.8	24.8	0.0
2008-Oct-07 Tue	4.24	###	4.24	4.57	745,972	###	###	###	###
2008-Oct-06 Mon	###	4.51	###	###	494,087	###	###	###	0.0
2008-Oct-03 Fri	###	###	3.87	###			95.8	95.8	0.0
2008-Oct-02 Thu	###	4.26	3.82	4.21			###	###	###
2008-Oct-01 Wed	###	###	3.75	###			19.0	19.0	0.0
2008-Sep-30 Tue	###	4.45	###	###	1,111,949	2,474,086	13.6	13.6	0.0
2008-Sep-29 Mon	###	4.47	4.21	###	1,261,973	###	87.9	87.9	0.0
2008-Sep-26 Fri	4.5	4.57	###	###	2,125,443	###	16.1	16.1	0.0
2008-Sep-25 Thu	###	###	###	4.8			14.5	14.5	0.3
2008-Sep-24 Wed	###	###	###	5			5.8	5.8	0.4
2008-Sep-23 Tue	###	5.5	4.88	5.5			###	###	0.4
2008-Sep-22 Mon	###	4.8	###	4.7			###	###	0.3
2008-Sep-19 Fri	###	4.83	###	4.4	3,996,451	9,651,429	11.3	11.3	0.3
2008-Sep-18 Thu	###	###	###	###			###	###	0.0
2008-Sep-17 Wed	3.49	###	3.42	3.55			###	###	###
2008-Sep-16 Tue	###	3.51	3.26	###			###	###	0.0
2008-Sep-15 Mon	###	3.4	###	3.4	1,536,888	###	97.4	97.4	0.2
2008-Sep-12 Fri	###	###	###	###	1,481,077	0	###	###	0.0
2008-Sep-11 Thu	3.2	3.23	###	###	588,257	###	36.8	36.8	0.0
2008-Sep-10 Wed	3.42	3.42	3.29	###	670,072	###	15.5	15.5	0.0
2008-Sep-09 Tue	3.52	3.57	3.46	3.53			###	###	0.3
2008-Sep-08 Mon	3.5	3.54	3.42	3.53			###	###	0.3
2008-Sep-05 Fri	###	3.45	###	3.4	1,874,121	3,232,858	73.9	73.9	0.2
2008-Sep-04 Thu	###	###	3.57	###			###	###	0.0
2008-Sep-03 Wed	###	###	3.87	3.87			17.5	17.5	###
2008-Sep-02 Tue	4.27	4.27	###	###	644,471	1,375,945	###	###	0.0
2008-Sep-01 Mon	4.25	###	4.22	###	510,955	###	###	###	0.0
2008-Aug-29 Fri	###	4.27	###	4.27			81.5	81.5	###
2008-Aug-28 Thu	###	###	###	###	1,077,129	0	###	###	0.0
2008-Aug-27 Wed	###	###	###	4	794,220	0	73.9	73.9	0.3
2008-Aug-26 Tue	3.8	###	###	3.88	1,589,389	0	###	###	0.3
2008-Aug-25 Mon	###	###	###	###			###	###	0.0
2008-Aug-22 Fri	###	###	###	###	1,071,275	0	21.7	21.7	0.0
2008-Aug-21 Thu	4	###	3.83	###			20.9	20.9	0.0
2008-Aug-20 Wed	###	4.27	###	###			24.3	24.3	0.0
2008-Aug-19 Tue	###	###	###	###			###	###	0.0
2008-Aug-18 Mon	###	###	###	###			###	###	0.0
2008-Aug-15 Fri	4.27	###	###	###			###	###	0.0
2008-Aug-14 Thu	4.45	###	###	4.57			###	###	###
2008-Aug-13 Wed	###	4.42	4.21	4.25			###	###	###
2008-Aug-12 Tue	4.5	4.59	4.23	###			22.0	22.0	0.0
2008-Aug-11 Mon	4.5	###	4.48	4.76			94.0	94.0	###
2008-Aug-08 Fri	###	###	4.5	4.58			22.9	22.9	0.3
2008-Aug-07 Thu	4.5	4.81	4.5	4.72			91.5	91.5	0.3
2008-Aug-06 Wed	4.5	4.71	###	4.58			###	###	0.3
2008-Aug-05 Tue	4.86	4.89	4.52	4.55	1,312,528	6,175,444	###	###	0.3
2008-Aug-04 Mon	###	###	###	5	483,621	0	###	###	0.4
2008-Aug-01 Fri	###	###	###	5	942,088	0	33.1	33.1	0.4
2008-Jul-31 Thu	###	###	###	###			###	###	0.0
2008-Jul-30 Wed	5.49	5.49	###	###	868,777	###	###	###	0.0
2008-Jul-29 Tue	5.55	5.55	###	5.45	607,183	###	###	###	###
2008-Jul-28 Mon	5.5	5.58	###	5.5			78.9	78.9	0.4
2008-Jul-25 Fri	5.5	5.55	###	5.5	1,239,442	3,439,451	76.0	76.0	0.4
2008-Jul-24 Thu	###	5.74	5.52	###			73.0	73.0	0.0
2008-Jul-23 Wed	###	6.25	###	###	1,280,687	4,002,146	15.9	15.9	0.0
2008-Jul-22 Tue	5.7	###	###	###			96.0	96.0	0.0
2008-Jul-21 Mon	###	5.7	5.43	5.46	525,525	2,924,546	###	###	###
2008-Jul-18 Fri	5.55	5.59	5.25	5.46			###	###	###
2008-Jul-17 Thu	5.5	5.58	###	5.55	653,773	1,824,026	###	###	###
2008-Jul-16 Wed	###	5.88	5.45	5.5	1,576,177	8,929,042	24.2	24.2	0.4
2008-Jul-15 Tue	###	###	###	###	1,755,788	0	###	###	0.0
2008-Jul-14 Mon	###	5.22	###	###	581,843	###	32.5	32.5	0.0
2008-Jul-11 Fri	###	###	###	###	1,110,770	0	###	###	0.0
2008-Jul-10 Thu	###	###	4.8	###	1,641,177	3,938,824	37.1	37.1	0.0
2008-Jul-09 Wed	4.88	###	###	###	1,535,426	0	###	###	0.0
2008-Jul-08 Tue	5.25	5.27	###	###			###	###	0.0
2008-Jul-07 Mon	5.52	5.57	###	###	1,754,950	###	15.6	15.6	0.0
2008-Jul-04 Fri	###	5.75	5.56	5.59			24.9	24.9	###
2008-Jul-03 Thu	###	###	5.81	###			###	###	0.0
2008-Jul-02 Wed	5.83	###	5.77	###			91.9	91.9	0.0
2008-Jul-01 Tue	5.77	5.82	5.57	###	691,748	###	###	###	0.0
2008-Jun-30 Mon	###	###	###	5.83			###	###	###
2008-Jun-27 Fri	5.55	###	5.51	5.58			###	###	0.4
2008-Jun-26 Thu	5.5	###	5.42	5.49	796,754	###	###	###	0.4
2008-Jun-25 Wed	5.4	5.48	###	5.4	1,392,728	3,816,074	70.9	70.9	0.4
2008-Jun-24 Tue	5.2	5.44	###	5.4			87.9	87.9	0.4
2008-Jun-23 Mon	###	5.43	###	###	3,010,946	###	###	###	0.0
2008-Jun-20 Fri	5.28	5.28	###	###			###	###	0.0
2008-Jun-19 Thu	4.89	5.42	4.82	###			###	###	0.0
2008-Jun-18 Wed	4.82	###	4.81	4.83			###	###	0.3
2008-Jun-17 Tue	###	5	4.7	4.75	1,162,755	###	14.0	14.0	###
2008-Jun-16 Mon	###	###	4.84	###			42.8	42.8	0.0
2008-Jun-13 Fri	4.76	###	4.71	###			87.0	87.0	0.0
2008-Jun-12 Thu	4.5	###	4.43	###			###	###	0.0
2008-Jun-11 Wed	4.5	4.55	###	###			###	###	0.0
2008-Jun-10 Tue	4.8	4.87	###	4.73			###	###	0.3
2008-Jun-06 Fri	###	###	###	5	689,653	0	25.6	25.6	0.4
2008-Jun-05 Thu	5.48	5.49	###	###			###	###	0.0
2008-Jun-04 Wed	5.58	5.58	5.24	5.4	1,082,270	5,855,080	###	###	0.4
2008-Jun-03 Tue	###	###	5.41	###	865,184	2,340,322	###	###	0.0
2008-Jun-02 Mon	5.59	###	5.42	5.56	516,221	1,398,958	###	###	0.4
2008-May-30 Fri	5.59	5.72	5.53	###	950,645	5,347,378	73.4	73.4	0.0
2008-May-29 Thu	###	###	5.56	###			###	###	0.0
2008-May-28 Wed	###	###	5.43	5.52			###	###	0.4
2008-May-27 Tue	###	5.8	###	5.74			79.8	79.8	0.4
2008-May-26 Mon	###	###	5.55	###	3,183,477	8,834,148	###	###	0.0
2008-May-23 Fri	###	###	###	###	0				0.0
2008-May-22 Thu	###	###	###	###	4,474	0	65.3	65.3	0.0
2008-May-21 Wed	###	###	###	###	0				0.0
2008-May-20 Tue	###	###	###	###	0				0.0
2008-May-19 Mon	###	###	5.22	###	826,421	2,156,958	###	###	0.0
2008-May-16 Fri	###	5.21	###	5.21			70.3	70.3	0.4
2008-May-15 Thu	###	###	###	###	1,591,540	0	24.9	24.9	0.0
2008-May-14 Wed	###	###	###	5.2			###	###	###
2008-May-13 Tue	5.4	5.56	###	###			34.5	34.5	0.0
2008-May-12 Mon	###	5.46	###	5.43	852,778	2,328,083	78.3	78.3	0.4
2008-May-09 Fri	###	5.71	###	5.41	1,056,440	###	###	###	###
2008-May-08 Thu	5.49	###	###	5.57			71.6	71.6	0.4
2008-May-07 Wed	5.55	###	5.45	5.54			###	###	0.4
2008-May-06 Tue	5.21	###	###	###	1,178,275	0	82.3	82.3	0.0
2008-May-05 Mon	###	5.24	###	###			###	###	0.0
2008-May-02 Fri	5.25	5.25	###	###	1,182,122	3,103,070	13.9	13.9	0.0
2008-May-01 Thu	###	5.5	###	###	1,627,551	###	91.2	91.2	0.0
2008-Apr-30 Wed	5	###	4.79	###			65.3	65.3	0.0
2008-Apr-29 Tue	###	###	###	###	580,556	0	10.5	10.5	0.0
2008-Apr-28 Mon	5.26	5.26	###	5.25			36.7	36.7	0.4
2008-Apr-24 Thu	###	###	###	5.26			30.8	30.8	0.4
2008-Apr-23 Wed	###	5.44	5.23	5.4			###	###	0.4
2008-Apr-22 Tue	###	###	###	###			16.4	16.4	0.0
2008-Apr-21 Mon	5.58	5.58	###	5.45			###	###	###
2008-Apr-18 Fri	###	###	###	5.7	557,156	0	8.6	8.6	0.4
2008-Apr-17 Thu	5.85	###	5.7	###			###	###	0.0
2008-Apr-16 Wed	5.78	5.78	5.45	5.54			###	###	0.4
2008-Apr-15 Tue	5.77	5.83	5.52	5.59	2,034,483	###	###	###	###
2008-Apr-14 Mon	###	###	###	5.71	3,757,072	0	2.0	2.0	0.4
2008-Apr-11 Fri	###	6.77	6.5	6.5			###	###	0.5
2008-Apr-10 Thu	###	7	6.7	6.75	710,248	###	19.7	19.7	0.5
2008-Apr-09 Wed	###	###	6.85	6.87	658,071	###	5.7	5.7	###
2008-Apr-08 Tue	7.29	###	###	7.27			38.1	38.1	###
2008-Apr-07 Mon	###	7.27	###	7.27	934,682	###	89.5	89.5	###
2008-Apr-04 Fri	###	###	6.85	###			21.4	21.4	0.0
2008-Apr-03 Thu	###	###	###	###	778,454	0	###	###	0.0
2008-Apr-02 Wed	7.45	7.5	###	###	1,396,548	5,237,055	8.3	8.3	0.0
2008-Apr-01 Tue	###	7.59	###	7.53	1,448,045	###	###	###	0.5
2008-Mar-31 Mon	7.25	7.48	###	7.47			84.8	84.8	###
2008-Mar-28 Fri	7.24	###	###	###			###	###	0.0
2008-Mar-27 Thu	###	###	###	###			###	###	0.0
2008-Mar-26 Wed	###	7.26	###	7.26			###	###	0.5
2008-Mar-25 Tue	###	###	6.53	6.86	1,253,481	###	25.5	25.5	0.5
2008-Mar-20 Thu	###	7.4	###	6.87	4,429,387	###	###	###	###
2008-Mar-19 Wed	8.2	###	###	7.75	1,484,184	0	###	###	###
2008-Mar-18 Tue	8.49	8.81	###	###	1,414,329	###	###	###	0.0
2008-Mar-17 Mon	###	8.87	7.75	8.54	2,588,559	21,510,925	96.1	96.1	###
2008-Mar-14 Fri	###	###	7.75	###			###	###	0.0
2008-Mar-13 Thu	###	7.79	###	7.75			###	###	###
2008-Mar-12 Wed	7.75	###	###	7.75			###	###	###
2008-Mar-11 Tue	7.8	7.89	7.51	###	696,340	###	###	###	0.0
2008-Mar-10 Mon	###	###	7.82	###	707,726	###	27.9	27.9	0.0
2008-Mar-07 Fri	8.25	8.41	###	###			###	###	0.0
2008-Mar-06 Thu	8.29	8.49	8.23	###			###	###	0.0
2008-Mar-05 Wed	###	8.47	8.22	###	2,203,855	###	76.4	76.4	0.0
2008-Mar-04 Tue	###	8.29	7.85	8.29			90.2	90.2	0.6
2008-Mar-03 Mon	7.44	###	7.44	###			###	###	0.0
2008-Feb-29 Fri	7.59	7.77	7.51	7.7	978,856	7,478,459	76.2	76.2	0.6
2008-Feb-28 Thu	###	###	###	7.4			###	###	0.5
2008-Feb-27 Wed	7.79	7.87	###	7.73	504,342	1,984,585	27.1	27.1	0.6
2008-Feb-26 Tue	7.79	###	7.53	7.7			29.3	29.3	0.6
2008-Feb-25 Mon	###	7.79	7.45	7.71	665,081	###	75.3	75.3	###
2008-Feb-22 Fri	7.81	###	###	7.7	582,825	0	###	###	0.6
2008-Feb-21 Thu	7.87	###	7.78	###	1,164,944	###	###	###	0.0
2008-Feb-20 Wed	###	###	7.24	###			75.2	75.2	0.0
2008-Feb-19 Tue	###	7.8	7.42	7.5	929,645	###	###	###	0.5
2008-Feb-18 Mon	7.49	###	7.29	7.52	1,366,126	4,979,529	###	###	0.5
2008-Feb-15 Fri	###	###	7.42	7.46	467,070	1,732,829	###	###	0.5
2008-Feb-14 Thu	7.81	7.89	7.7	7.73			25.7	25.7	0.6
2008-Feb-13 Wed	7.48	7.88	7.45	7.8	1,490,640	11,425,755	###	###	0.6
2008-Feb-12 Tue	###	7.41	###	###	562,158	###	###	###	0.0
2008-Feb-11 Mon	###	###	7	###	281,385	984,847	47.2	47.2	0.0
2008-Feb-08 Fri	7.23	7.23	###	###			###	###	0.0
2008-Feb-07 Thu	7.2	7.28	###	###	1,093,253	3,979,440	26.0	26.0	0.0
2008-Feb-06 Wed	###	###	6.88	###	1,031,925	3,549,822	###	###	0.0
2008-Feb-05 Tue	7.55	7.55	###	7.25	1,381,729	5,216,026	###	###	0.5
2008-Feb-04 Mon	###	###	###	###	977,050	0	13.1	13.1	0.0
2008-Feb-01 Fri	7.75	8	###	###			###	###	0.0
2008-Jan-31 Thu	7.29	###	7.22	###			###	###	0.0
2008-Jan-30 Wed	7.53	7.85	7.5	7.5	957,255	###	###	###	0.5
2008-Jan-29 Tue	8.25	8.43	###	7.74			9.2	9.2	0.6
2008-Jan-25 Fri	###	###	###	###			###	###	0.0
2008-Jan-24 Thu	7.4	7.59	###	###			###	###	0.0
2008-Jan-23 Wed	7.23	###	###	7.5	2,296,820	0	74.1	74.1	0.5
2008-Jan-22 Tue	6.8	7	6.41	6.41	1,503,672	10,082,120	###	###	0.5
2008-Jan-21 Mon	###	7.41	###	###	743,348	###	###	###	0.0
2008-Jan-18 Fri	###	7.51	###	7.4	788,327	###	90.4	90.4	0.5
2008-Jan-17 Thu	7.55	7.73	7.27	###			75.1	75.1	0.0
2008-Jan-16 Wed	###	###	7.83	8	2,340,756	9,164,059	35.2	35.2	###
2008-Jan-15 Tue	8.43	8.53	###	8.5	1,243,870	###	###	###	0.6
2008-Jan-14 Mon	###	8.47	7.81	8.25	1,240,255	10,095,675	91.4	91.4	###
2008-Jan-11 Fri	7.86	###	###	7.7	963,744	0	###	###	0.6
2008-Jan-10 Thu	7.8	7.8	7.53	7.7			###	###	0.6
2008-Jan-09 Wed	7.49	7.83	7.49	7.74	1,489,728	###	90.6	90.6	0.6
2008-Jan-08 Tue	7.4	7.4	7.2	7.29			29.8	29.8	###
2008-Jan-07 Mon	7.55	7.57	###	###	481,975	1,824,275	###	###	0.0
2008-Jan-04 Fri	7.72	###	7.52	7.7			31.7	31.7	0.6
2008-Jan-03 Thu	###	7.7	7	###			97.8	97.8	0.0
2008-Jan-02 Wed	###	###	###	6.78	459,382	0	###	###	0.5
2007-Dec-31 Mon	6.75	###	6.73	###	558,273	1,878,588	84.3	84.3	0.0
2007-Dec-28 Fri	###	###	6.52	###			###	###	0.0
2007-Dec-27 Thu	###	6.79	6.51	6.7	436,680	2,903,922	66.5	66.5	0.5
2007-Dec-24 Mon	6.4	###	###	###	284,559	0	###	###	0.0
2007-Dec-21 Fri	###	6.52	6.26	###			64.1	64.1	0.0
2007-Dec-20 Thu	###	###	###	###			40.4	40.4	0.0
2007-Dec-19 Wed	###	6.4	6.25	###	914,443	5,783,851	###	###	0.0
2007-Dec-18 Tue	6.28	6.28	###	6.2	613,042	1,924,951	34.3	34.3	0.4
2007-Dec-17 Mon	6.52	6.57	###	###	1,290,272	4,238,543	41.8	41.8	0.0
2007-Dec-14 Fri	###	###	6.5	###			###	###	0.0
2007-Dec-13 Thu	0	0	0	0	0				0.0
2007-Dec-12 Wed	6.8	6.84	6.73	6.75	442,778	3,004,248	27.6	27.6	0.5
2007-Dec-11 Tue	###	###	6.8	6.85			30.7	30.7	###
2007-Dec-10 Mon	6.8	6.89	6.75	6.8	532,277	3,630,129	###	###	0.5
2007-Dec-07 Fri	6.84	###	6.75	6.8	977,340	3,298,522	28.9	28.9	0.5
2007-Dec-06 Thu	###	###	###	6.76	941,375	0	###	###	0.5
2007-Dec-05 Wed	6.81	###	6.76	6.85	580,940	1,963,577	73.1	73.1	###
2007-Dec-04 Tue	6.75	6.82	6.71	6.8			###	###	0.5
2007-Dec-03 Mon	###	###	###	6.75			###	###	0.5
2007-Nov-30 Fri	6.85	###	6.8	7	507,144	1,724,289	###	###	0.5
2007-Nov-29 Thu	###	###	6.89	###	602,356	###	###	###	0.0
2007-Nov-28 Wed	###	###	6.82	6.83	611,974	###	18.1	18.1	0.5
2007-Nov-27 Tue	###	###	###	###	394,676	0	72.8	72.8	0.0
2007-Nov-26 Mon	###	7.25	###	###			###	###	0.0
2007-Nov-23 Fri	###	###	6.76	###			74.0	74.0	0.0
2007-Nov-22 Thu	###	###	6.59	6.84	1,447,522	4,769,584	31.3	31.3	0.5
2007-Nov-21 Wed	###	7.26	7	###	864,045	6,160,640	31.4	31.4	0.0
2007-Nov-20 Tue	7.26	7.27	###	###	563,658	###	11.3	11.3	0.0
2007-Nov-19 Mon	7.45	7.45	7.27	7.41	772,857	5,688,227	31.0	31.0	###
2007-Nov-16 Fri	###	###	###	###	2,538,171	0	###	###	0.0
2007-Nov-15 Thu	###	7.47	###	###	459,727	1,717,080	###	###	0.0
2007-Nov-14 Wed	7.24	###	7	###			###	###	0.0
2007-Nov-13 Tue	7.2	7.2	7	###			###	###	0.0
2007-Nov-12 Mon	###	###	###	7.5	896,875	0	###	###	0.5
2007-Nov-09 Fri	###	###	7.74	###			###	###	0.0
2007-Nov-08 Thu	7.47	###	7.44	###			###	###	0.0
2007-Nov-07 Wed	###	7.86	###	7.79			###	###	###
2007-Nov-06 Tue	7.56	###	7.45	7.5	276,652	1,030,528	###	###	0.5
2007-Nov-05 Mon	7.74	7.75	7.52	###	390,186	2,979,070	###	###	0.0
2007-Nov-02 Fri	7.5	###	7.43	7.49	575,872	###	###	###	###
2007-Nov-01 Thu	###	7.72	###	###			###	###	0.0
2007-Oct-31 Wed	###	###	7.5	7.55	1,287,624	###	25.2	25.2	###
2007-Oct-30 Tue	7.8	7.85	7.56	7.7			###	###	0.6
2007-Oct-29 Mon	7.7	7.89	7.7	7.81			###	###	0.6
2007-Oct-26 Fri	7.4	###	###	7.59			84.7	84.7	0.5
2007-Oct-25 Thu	7.5	###	###	###	486,982	0	###	###	0.0
2007-Oct-24 Wed	7.81	7.83	7.5	7.58			###	###	###
2007-Oct-23 Tue	7.8	7.82	7.56	###			18.6	18.6	0.0
2007-Oct-22 Mon	7.8	###	###	###			###	###	0.0
2007-Oct-19 Fri	7.82	8.2	7.8	###	2,026,145	###	###	###	0.0
2007-Oct-18 Thu	7.55	7.84	7.55	###	1,100,184	###	###	###	0.0
2007-Oct-17 Wed	###	7.7	###	7.44	1,144,648	###	###	###	###
2007-Oct-16 Tue	###	7.47	###	###	1,146,873	4,283,570	###	###	0.0
2007-Oct-15 Mon	7.27	7.27	###	7.2			###	###	0.5
2007-Oct-12 Fri	7.22	7.29	7.21	7.29			76.0	76.0	###
2007-Oct-11 Thu	###	###	###	7.24			###	###	0.5
2007-Oct-10 Wed	###	###	###	###			###	###	0.0
2007-Oct-09 Tue	###	###	###	7.21			78.2	78.2	###
2007-Oct-08 Mon	7.25	###	7.2	###	582,355	2,096,478	###	###	0.0
2007-Oct-05 Fri	7.23	7.27	###	###	793,652	2,884,925	15.9	15.9	0.0
2007-Oct-04 Thu	###	7.4	6.88	6.88	1,012,071	7,226,186	4.0	4.0	###
2007-Oct-03 Wed	###	7.55	7.2	###			68.5	68.5	0.0
2007-Oct-02 Tue	8	###	7.57	###	1,166,682	###	###	###	0.0
2007-Oct-01 Mon	7.73	###	7.73	###	1,535,524	###	###	###	0.0
2007-Sep-28 Fri	###	###	###	7.52	1,646,978	0	90.0	90.0	0.5
2007-Sep-27 Thu	7	###	###	###	1,094,755	0	###	###	0.0
2007-Sep-26 Wed	6.82	7.25	6.77	###	958,946	###	92.7	92.7	0.0
2007-Sep-25 Tue	###	###	6.85	###	397,551	###	###	###	0.0
2007-Sep-24 Mon	###	7.2	###	7.2	1,211,072	4,359,859	###	###	0.5
2007-Sep-21 Fri	6.8	###	6.75	###	2,533,029	8,548,972	89.7	89.7	0.0
2007-Sep-20 Thu	7	7	###	###	2,133,429	###	6.9	6.9	0.0
2007-Sep-19 Wed	6.4	6.85	6.4	6.82			###	###	0.5
2007-Sep-18 Tue	###	###	###	6.25	1,855,380	0	###	###	###
2007-Sep-17 Mon	5.8	###	5.8	5.83			73.8	73.8	###
2007-Sep-14 Fri	6	6	5.85	###			###	###	0.0
2007-Sep-13 Thu	###	###	###	###			34.5	34.5	0.0
2007-Sep-12 Wed	###	###	###	###			###	###	0.0
2007-Sep-11 Tue	###	6.28	###	6.21			###	###	###
2007-Sep-10 Mon	###	6.2	###	###	608,622	1,886,728	###	###	0.0
2007-Sep-07 Fri	6.22	###	###	###	1,162,629	0	###	###	0.0
2007-Sep-06 Thu	###	###	###	###	644,720	0	###	###	0.0
2007-Sep-05 Wed	6.2	6.4	###	6.2	400,388	1,281,241	72.1	72.1	0.4
2007-Sep-04 Tue	6.2	###	###	###			30.3	30.3	0.0
2007-Sep-03 Mon	###	6.22	###	###			###	###	0.0
2007-Aug-31 Fri	5.79	###	5.79	###			88.5	88.5	0.0
2007-Aug-30 Thu	5.82	5.84	###	5.84	668,376	1,951,657	###	###	0.4
2007-Aug-29 Wed	5.55	5.8	5.5	5.73			84.4	84.4	###
2007-Aug-28 Tue	5.47	5.76	5.47	5.76	849,722	4,771,189	92.9	92.9	###
2007-Aug-27 Mon	5.59	5.78	5.58	###			###	###	0.0
2007-Aug-24 Fri	5.29	5.47	###	5.4			82.7	82.7	0.4
2007-Aug-23 Thu	###	5.45	5.21	5.4			###	###	0.4
2007-Aug-22 Wed	###	5.23	###	###			62.5	62.5	0.0
2007-Aug-21 Tue	###	###	###	###			###	###	0.0
2007-Aug-20 Mon	5.23	###	###	5.25			55.9	55.9	0.4
2007-Aug-17 Fri	###	###	###	5			###	###	0.4
2007-Aug-16 Thu	5.45	5.45	4.55	###	1,368,149	6,840,745	16.4	16.4	0.0
2007-Aug-15 Wed	###	###	5.56	5.56			###	###	0.4
2007-Aug-14 Tue	6.26	6.4	###	6	779,172	2,493,350	17.7	17.7	0.4
2007-Aug-13 Mon	6.42	6.5	6.4	6.41			###	###	0.5
2007-Aug-10 Fri	###	###	6.29	6.4			###	###	0.5
2007-Aug-09 Thu	###	6.73	###	###			###	###	0.0
2007-Aug-08 Wed	###	###	###	###	817,150	0	97.1	97.1	0.0
2007-Aug-07 Tue	###	5.76	###	5.7	625,343	1,800,987	###	###	0.4
2007-Aug-06 Mon	5.57	###	5.53	5.59	258,957	###	###	###	###
2007-Aug-03 Fri	5.59	5.77	5.47	5.7	579,288	###	###	###	0.4
2007-Aug-02 Thu	###	5.71	5.47	###	425,825	###	84.6	84.6	0.0
2007-Aug-01 Wed	###	5.78	5.54	5.54			###	###	0.4
2007-Jul-31 Tue	5.78	5.85	###	5.7	1,923,342	5,625,775	###	###	0.4
2007-Jul-30 Mon	###	###	5.75	5.76	666,982	1,917,573	###	###	###
2007-Jul-27 Fri	5.88	###	5.7	###	1,397,045	3,981,578	67.7	67.7	0.0
2007-Jul-26 Thu	6.44	6.47	###	6.4	612,986	###	41.7	41.7	0.5
2007-Jul-25 Wed	###	6.42	6.22	###			###	###	0.0
2007-Jul-24 Tue	6.25	###	6.25	6.5			###	###	0.5
2007-Jul-23 Mon	6.29	###	###	6.29			###	###	###
2007-Jul-20 Fri	###	###	###	###	1,062,820	0	78.2	78.2	0.0
2007-Jul-19 Thu	5.8	###	5.8	###			###	###	0.0
2007-Jul-18 Wed	###	5.7	5.56	###			71.7	71.7	0.0
2007-Jul-17 Tue	###	5.7	###	5.7			96.1	96.1	0.4
2007-Jul-16 Mon	5.42	5.54	###	5.47			###	###	###
2007-Jul-13 Fri	5.51	5.54	5.45	5.5			37.5	37.5	0.4
2007-Jul-12 Thu	###	###	###	###	483,986	0	88.6	88.6	0.0
2007-Jul-11 Wed	5.28	###	4.82	###	1,061,559	2,558,357	###	###	0.0
2007-Jul-10 Tue	5.29	###	5.2	5.24	721,453	1,875,777	###	###	0.4
2007-Jul-09 Mon	5.21	5.24	###	###			###	###	0.0
2007-Jul-06 Fri	###	###	###	5.2	1,543,472	0	12.2	12.2	###
2007-Jul-05 Thu	5.49	5.49	###	###	500,951	###	###	###	0.0
2007-Jul-04 Wed	5.4	5.41	5.21	5.41			70.2	70.2	###
2007-Jul-03 Tue	5.72	5.72	5.51	5.54	487,385	###	16.1	16.1	0.4
2007-Jul-02 Mon	###	5.74	###	###			73.8	73.8	0.0
2007-Jun-29 Fri	5.53	###	5.52	###	1,434,528	###	###	###	0.0
2007-Jun-28 Thu	###	5.51	###	5.51	603,580	###	###	###	###
2007-Jun-27 Wed	###	5.43	###	5.4			###	###	0.4
2007-Jun-26 Tue	5.53	###	5.49	5.49			###	###	0.4
2007-Jun-25 Mon	###	5.74	5.59	###	746,957	###	###	###	0.0
2007-Jun-22 Fri	###	5.77	###	###	1,027,846	###	27.7	27.7	0.0
2007-Jun-21 Thu	5.8	5.86	###	5.81	1,401,629	4,106,772	66.2	66.2	###
2007-Jun-20 Wed	###	5.76	###	5.76	265,080	###	77.1	77.1	###
2007-Jun-19 Tue	5.57	###	5.53	###	424,420	1,173,521	82.3	82.3	0.0
2007-Jun-18 Mon	###	5.7	###	###	403,589	1,150,228	71.7	71.7	0.0
2007-Jun-15 Fri	5.72	5.74	5.58	5.58			###	###	0.4
2007-Jun-14 Thu	5.5	###	5.5	5.54	499,359	###	72.4	72.4	0.4
2007-Jun-13 Wed	5.57	###	###	###	998,670	0	11.9	11.9	0.0
2007-Jun-12 Tue	5.77	5.84	###	###			###	###	0.0
2007-Jun-08 Fri	5.75	5.88	5.71	5.85			80.5	80.5	0.4
2007-Jun-07 Thu	###	###	5.83	6	464,957	1,355,349	25.8	25.8	0.4
2007-Jun-06 Wed	6.23	6.26	###	###			28.7	28.7	0.0
2007-Jun-05 Tue	6.2	6.28	###	6.26			###	###	0.4
2007-Jun-04 Mon	###	6.2	###	###	338,748	###	32.0	32.0	0.0
2007-Jun-01 Fri	###	###	6	###			67.6	67.6	0.0
2007-May-31 Thu	5.84	###	5.84	6			83.4	83.4	0.4
2007-May-30 Wed	5.8	5.87	5.79	5.82	737,950	4,302,248	73.8	73.8	0.4
2007-May-29 Tue	###	5.7	###	###	362,621	###	###	###	0.0
2007-May-28 Mon	###	5.74	###	5.71	410,055	1,176,857	78.3	78.3	0.4
2007-May-25 Fri	###	5.7	5.48	5.7			###	###	0.4
2007-May-24 Thu	###	5.76	5.56	5.71			85.8	85.8	0.4
2007-May-23 Wed	5.76	5.79	5.5	5.52			###	###	0.4
2007-May-22 Tue	5.7	5.82	###	5.74	1,362,748	###	75.2	75.2	0.4
2007-May-21 Mon	###	5.71	5.55	###			74.9	74.9	0.0
2007-May-18 Fri	5.48	5.54	5.4	5.44			###	###	0.4
2007-May-17 Thu	5.54	5.55	###	5.4	1,059,984	2,941,455	###	###	0.4
2007-May-16 Wed	###	5.56	###	5.56			89.0	89.0	0.4
2007-May-15 Tue	###	5.55	###	###	1,110,881	###	33.9	33.9	0.0
2007-May-14 Mon	###	5.71	5.43	5.43			###	###	0.4
2007-May-11 Fri	###	###	5.41	5.55	1,121,978	3,034,950	###	###	###
2007-May-10 Thu	5.83	5.89	5.73	5.8	474,752	###	29.7	29.7	0.4
2007-May-09 Wed	###	###	5.83	5.86	449,750	1,311,021	###	###	0.4
2007-May-08 Tue	###	6.21	###	###	669,857	###	10.1	10.1	0.0
2007-May-07 Mon	###	6.27	###	6.22	643,248	2,016,582	###	###	0.4
2007-May-04 Fri	5.89	###	5.77	###	447,449	###	74.0	74.0	0.0
2007-May-03 Thu	5.86	###	5.72	5.88			67.1	67.1	0.4
2007-May-02 Wed	###	###	5.71	5.8	410,573	1,172,185	18.2	18.2	0.4
2007-May-01 Tue	6	6	5.89	5.89			28.0	28.0	###
2007-Apr-30 Mon	###	###	###	###			###	###	0.0
2007-Apr-27 Fri	5.88	###	5.82	5.88			71.7	71.7	0.4
2007-Apr-26 Thu	###	###	5.88	5.89			34.9	34.9	###
2007-Apr-24 Tue	###	###	5.89	###			75.9	75.9	0.0
2007-Apr-23 Mon	###	###	5.88	5.89	939,940	2,763,423	22.0	22.0	###
2007-Apr-20 Fri	###	###	5.88	6	816,946	2,401,821	###	###	0.4
2007-Apr-19 Thu	###	###	###	###			41.4	41.4	0.0
2007-Apr-18 Wed	###	6.2	###	###			21.1	21.1	0.0
2007-Apr-17 Tue	###	###	###	###	820,424	0	###	###	0.0
2007-Apr-16 Mon	###	###	###	6.25	512,326	0	###	###	###
2007-Apr-13 Fri	###	###	###	###	177,487	0	32.3	32.3	0.0
2007-Apr-12 Thu	###	6.21	###	6.2			###	###	0.4
2007-Apr-11 Wed	###	6.45	###	###			13.5	13.5	0.0
2007-Apr-10 Tue	6.21	6.48	6.2	###			82.9	82.9	0.0
2007-Apr-05 Thu	###	6.45	###	###			###	###	0.0
2007-Apr-04 Wed	###	6.2	###	###	608,280	###	33.4	33.4	0.0
2007-Apr-03 Tue	6.21	6.26	###	###	742,920	###	27.1	27.1	0.0
2007-Apr-02 Mon	6.23	###	###	6.22	652,386	0	###	###	0.4
2007-Mar-30 Fri	###	6.26	###	6.26			###	###	0.4
2007-Mar-29 Thu	###	###	###	###	491,772	0	78.0	78.0	0.0
2007-Mar-28 Wed	###	###	###	###	1,286,521	0	12.6	12.6	0.0
2007-Mar-27 Tue	###	6.29	###	6.26			###	###	0.4
2007-Mar-26 Mon	###	6.22	###	###	1,346,025	###	24.0	24.0	0.0
2007-Mar-23 Fri	###	###	###	###			###	###	0.0
2007-Mar-22 Thu	###	6.46	6.26	6.46	1,240,325	###	83.4	83.4	###
2007-Mar-21 Wed	6.4	6.4	###	6.2	1,199,225	3,837,520	14.2	14.2	0.4
2007-Mar-20 Tue	###	###	###	6.4	1,089,085	0	###	###	0.5
2007-Mar-19 Mon	6.48	###	6.43	6.52	1,040,675	3,345,770	73.1	73.1	0.5
2007-Mar-16 Fri	6.85	###	6.27	6.4			2.6	2.6	0.5
2007-Mar-15 Thu	6.82	###	6.75	6.85	1,365,383	###	###	###	###
2007-Mar-14 Wed	6.8	6.8	6.52	6.72	1,261,774	###	30.2	30.2	0.5
2007-Mar-13 Tue	###	###	###	7	1,483,920	0	###	###	0.5
2007-Mar-12 Mon	7	###	###	###	620,645	0	###	###	0.0
2007-Mar-09 Fri	###	###	###	7			###	###	0.5
2007-Mar-08 Thu	###	###	###	7			12.9	12.9	0.5
2007-Mar-07 Wed	7.28	7.45	###	7.21	734,674	###	23.5	23.5	###
2007-Mar-06 Tue	6.79	7	6.4	7	2,467,187	16,530,152	78.7	78.7	0.5
2007-Mar-05 Mon	###	7.55	6.83	6.84			###	###	0.5
2007-Mar-02 Fri	###	###	###	7.25			29.4	29.4	0.5
2007-Mar-01 Thu	7.7	7.7	###	###			###	###	0.0
2007-Feb-28 Wed	###	7.21	6.79	7.21			80.1	80.1	###
2007-Feb-27 Tue	8.25	###	###	###	1,126,524	0	###	###	0.0
2007-Feb-26 Mon	7.45	###	7.41	###			94.8	94.8	0.0
2007-Feb-23 Fri	7.2	7.45	###	###	1,640,527	###	83.9	83.9	0.0
2007-Feb-22 Thu	###	###	7	###			###	###	0.0
2007-Feb-21 Wed	###	###	6.81	7			###	###	0.5
2007-Feb-20 Tue	###	###	###	7	160,557	0	32.6	32.6	0.5
2007-Feb-19 Mon	###	###	7	7			###	###	0.5
2007-Feb-16 Fri	###	###	###	###			###	###	0.0
2007-Feb-15 Thu	###	7.24	6.81	7.21	458,387	###	70.4	70.4	###
2007-Feb-14 Wed	###	7	6.81	###			67.0	67.0	0.0
2007-Feb-13 Tue	###	###	6.8	6.8	549,180	###	16.5	16.5	0.5
2007-Feb-12 Mon	###	###	6.79	6.8			7.8	7.8	0.5
2007-Feb-09 Fri	###	###	6.8	6.85			###	###	###
2007-Feb-08 Thu	7.2	7.2	###	###	292,021	1,051,275	11.5	11.5	0.0
2007-Feb-07 Wed	###	###	7.21	7.21	389,954	1,405,784	###	###	###
2007-Feb-06 Tue	###	###	###	7.2	415,746	0	16.8	16.8	0.5
2007-Feb-05 Mon	###	7.44	###	###	894,844	###	72.1	72.1	0.0
2007-Feb-02 Fri	7.27	7.27	6.75	###			###	###	0.0
2007-Feb-01 Thu	###	###	###	###	1,015,520	0	###	###	0.0
2007-Jan-31 Wed	6.8	###	6.79	###			###	###	0.0
2007-Jan-30 Tue	7	7	6.7	6.8			###	###	0.5
2007-Jan-29 Mon	###	###	6.85	###	425,021	###	15.9	15.9	0.0
2007-Jan-25 Thu	###	###	6.84	###			###	###	0.0
2007-Jan-24 Wed	###	###	###	###			91.3	91.3	0.0
2007-Jan-23 Tue	6.5	###	6.41	6.58	106,552	###	###	###	0.5
2007-Jan-22 Mon	6.45	6.5	6.41	6.5			###	###	0.5
2007-Jan-19 Fri	6.45	6.45	###	6.28	223,443	###	###	###	0.4
2007-Jan-18 Thu	6.58	6.58	6.45	6.5	413,183	2,691,887	###	###	0.5
2007-Jan-17 Wed	6.4	6.45	###	6.4	352,823	1,137,854	###	###	0.5
2007-Jan-16 Tue	6.2	###	6.2	###	235,224	###	78.3	78.3	0.0
2007-Jan-15 Mon	###	###	5.89	###	320,542	###	73.9	73.9	0.0
2007-Jan-12 Fri	5.77	###	5.74	5.85			74.7	74.7	0.4
2007-Jan-11 Thu	###	###	5.72	5.82	316,326	###	###	###	0.4
2007-Jan-10 Wed	###	6.2	###	###	531,175	1,646,642	###	###	0.0
2007-Jan-09 Tue	###	6.47	6.26	###	581,272	###	###	###	0.0
2007-Jan-08 Mon	###	###	###	###	849,874	0	17.0	17.0	0.0
2007-Jan-05 Fri	6.5	###	###	6.5			69.0	69.0	0.5
2007-Jan-04 Thu	###	###	###	###			8.8	8.8	0.0
2007-Jan-03 Wed	###	7.24	###	###			###	###	0.0
2007-Jan-02 Tue	###	7.49	###	###	166,889	###	6.2	6.2	0.0
2006-Dec-29 Fri	7	7.5	###	###	413,947	###	###	###	0.0
2006-Dec-28 Thu	6.45	6.86	6.41	6.86			95.2	95.2	0.5
2006-Dec-27 Wed	###	###	###	###			94.2	94.2	0.0
2006-Dec-22 Fri	###	###	###	###			###	###	0.0
2006-Dec-21 Thu	6.26	###	6.21	###			78.1	78.1	0.0
2006-Dec-20 Wed	###	6.45	6.28	###			###	###	0.0
2006-Dec-19 Tue	###	###	###	###			96.7	96.7	0.0
2006-Dec-18 Mon	5.8	###	5.75	###	273,945	###	###	###	0.0
2006-Dec-15 Fri	5.75	###	5.7	5.88	360,883	###	84.6	84.6	0.4
2006-Dec-14 Thu	###	5.75	###	5.7			75.6	75.6	0.4
2006-Dec-13 Wed	###	5.74	###	5.7			###	###	0.4
2006-Dec-12 Tue	5.7	5.7	###	###			###	###	0.0
2006-Dec-11 Mon	5.7	5.79	###	5.7			67.3	67.3	0.4
2006-Dec-08 Fri	###	5.7	5.55	5.7	393,655	###	###	###	0.4
2006-Dec-07 Thu	5.89	5.89	###	5.74			14.5	14.5	0.4
2006-Dec-06 Wed	5.74	###	5.74	###			89.2	89.2	0.0
2006-Dec-05 Tue	5.84	###	###	5.84			###	###	0.4
2006-Dec-04 Mon	###	###	5.79	5.8			20.3	20.3	0.4
2006-Dec-01 Fri	5.89	###	5.81	###	487,828	1,417,140	###	###	0.0
2006-Nov-30 Thu	5.8	###	5.79	5.8	610,173	1,766,450	###	###	0.4
2006-Nov-29 Wed	5.52	5.79	5.5	5.73			89.1	89.1	###
2006-Nov-28 Tue	###	###	5.44	5.49	1,313,185	###	20.5	20.5	0.4
2006-Nov-27 Mon	###	5.8	###	5.7			###	###	0.4
2006-Nov-24 Fri	5.7	5.75	5.54	5.57	984,774	5,559,049	###	###	0.4
2006-Nov-23 Thu	###	###	5.51	###			29.2	29.2	0.0
2006-Nov-22 Wed	5.2	5.41	###	###			###	###	0.0
2006-Nov-21 Tue	###	5.24	###	###	123,647	323,955	85.3	85.3	0.0
2006-Nov-20 Mon	###	###	###	###	285,742	0	22.8	22.8	0.0
2006-Nov-17 Fri	###	###	###	###			64.9	64.9	0.0
2006-Nov-16 Thu	###	5.2	5	5.2	168,925	###	###	###	###
2006-Nov-15 Wed	5.26	5.29	###	5.2	207,081	547,729	25.6	25.6	###
2006-Nov-14 Tue	5.43	5.43	###	5.29	274,883	###	###	###	0.4
2006-Nov-13 Mon	###	5.48	###	5.47	154,154	422,381	###	###	###
2006-Nov-10 Fri	5.25	5.44	5.25	###			80.2	80.2	0.0
2006-Nov-09 Thu	###	###	###	###	503,223	0	###	###	0.0
2006-Nov-08 Wed	###	###	###	5.23			###	###	###
2006-Nov-07 Tue	5.29	###	5.26	5.29			68.1	68.1	0.4
2006-Nov-06 Mon	###	5.29	###	5.26			82.8	82.8	0.4
2006-Nov-03 Fri	###	###	###	###			77.9	77.9	0.0
2006-Nov-02 Thu	###	###	###	###			###	###	0.0
2006-Nov-01 Wed	###	###	###	5	628,048	0	###	###	0.4
2006-Oct-31 Tue	4.88	###	4.8	###			70.5	70.5	0.0
2006-Oct-30 Mon	4.73	4.87	###	4.8	184,840	450,085	78.5	78.5	0.3
2006-Oct-27 Fri	###	4.78	###	4.73			###	###	0.3
2006-Oct-26 Thu	###	4.72	###	###			27.3	27.3	0.0
2006-Oct-25 Wed	###	4.71	###	###			66.5	66.5	0.0
2006-Oct-24 Tue	###	4.71	###	###	151,753	357,378	39.8	39.8	0.0
2006-Oct-23 Mon	4.55	4.7	4.55	###	79,071	###	85.6	85.6	0.0
2006-Oct-20 Fri	4.7	4.71	4.54	4.58			10.7	10.7	0.3
2006-Oct-19 Thu	4.72	4.74	###	4.7			33.7	33.7	0.3
2006-Oct-18 Wed	4.75	4.76	4.58	###	461,489	2,155,153	15.3	15.3	0.0
2006-Oct-17 Tue	###	4.81	###	4.81	425,153	###	###	###	###
2006-Oct-16 Mon	4.55	###	4.51	4.58	311,746	702,987	70.3	70.3	0.3
2006-Oct-13 Fri	###	###	4.46	4.59	372,524	830,728	###	###	0.3
2006-Oct-12 Thu	4.41	4.51	###	4.46	234,159	528,028	###	###	0.3
2006-Oct-11 Wed	4.24	4.45	4.2	4.41			###	###	###
2006-Oct-10 Tue	###	4.2	###	###	524,289	###	77.2	77.2	0.0
2006-Oct-09 Mon	###	###	###	###			74.6	74.6	0.0
2006-Oct-06 Fri	3.85	###	3.85	###	400,046	770,088	###	###	0.0
2006-Oct-05 Thu	3.81	###	3.81	3.81			63.5	63.5	0.3
2006-Oct-04 Wed	###	###	###	###			13.0	13.0	0.0
2006-Oct-03 Tue	4.21	4.25	###	###			17.3	17.3	0.0
2006-Oct-02 Mon	4.24	###	4.22	4.24			63.4	63.4	0.3
2006-Sep-29 Fri	4.25	4.25	###	4.2	853,371	###	16.6	16.6	###
2006-Sep-28 Thu	###	4.24	###	###	817,148	1,732,353	###	###	0.0
2006-Sep-27 Wed	4.45	4.45	###	###	2,164,452	###	###	###	0.0
2006-Sep-26 Tue	###	4.2	###	###			71.5	71.5	0.0
2006-Sep-25 Mon	###	4.4	###	###	1,361,241	###	###	###	0.0
2006-Sep-22 Fri	4.59	###	###	4.4	567,670	0	###	###	0.3
2006-Sep-21 Thu	4.4	4.47	###	4.42			77.0	77.0	0.3
2006-Sep-20 Wed	###	###	###	###			93.7	93.7	0.0
2006-Sep-19 Tue	4	4.44	###	###			97.3	97.3	0.0
2006-Sep-18 Mon	3.82	3.86	3.78	3.82	774,324	###	67.3	67.3	0.3
2006-Sep-15 Fri	###	###	3.8	3.8			6.3	6.3	###
2006-Sep-14 Thu	###	###	###	###			###	###	0.0
2006-Sep-13 Wed	###	4.25	###	###			###	###	0.0
2006-Sep-12 Tue	4.45	4.45	###	###			###	###	0.0
2006-Sep-11 Mon	4.77	4.78	4.45	4.56			11.7	11.7	0.3
2006-Sep-08 Fri	###	###	4.72	4.8			14.1	14.1	0.3
2006-Sep-07 Thu	###	###	4.8	4.8	66,143	158,743	###	###	0.3
2006-Sep-06 Wed	###	###	###	###			###	###	0.0
2006-Sep-05 Tue	4.88	###	4.86	4.89			###	###	###
2006-Sep-04 Mon	4.8	4.81	4.7	4.8			67.6	67.6	0.3
2006-Sep-01 Fri	4.82	4.82	4.7	4.8	126,983	###	###	###	0.3
2006-Aug-31 Thu	4.8	4.84	###	4.78			###	###	###
2006-Aug-30 Wed	5	5	4.76	4.8	122,256	###	6.6	6.6	0.3
2006-Aug-29 Tue	###	5	###	###	129,187	###	###	###	0.0
2006-Aug-28 Mon	###	###	###	###			73.1	73.1	0.0
2006-Aug-25 Fri	###	###	###	###	146,129	0	###	###	0.0
2006-Aug-24 Thu	5	###	###	###			###	###	0.0
2006-Aug-23 Wed	4.75	###	4.75	###	2,421,685	###	###	###	0.0
2006-Aug-22 Tue	4.89	###	4.85	4.85			24.9	24.9	###
2006-Aug-21 Mon	4.85	4.85	4.75	4.8			22.3	22.3	0.3
2006-Aug-18 Fri	4.71	4.85	4.71	4.85	103,089	###	###	###	###
2006-Aug-17 Thu	4.83	4.83	###	4.8	418,988	1,011,856	21.9	21.9	0.3
2006-Aug-16 Wed	4.75	4.75	4.5	###			###	###	0.0
2006-Aug-15 Tue	4.89	4.89	4.76	4.76	98,270	474,152	###	###	###
2006-Aug-14 Mon	###	###	4.8	4.89	146,455	###	###	###	###
2006-Aug-11 Fri	4.75	###	4.74	4.88			89.3	89.3	0.3
2006-Aug-10 Thu	4.75	4.8	4.75	4.79	88,955	###	###	###	0.3
2006-Aug-09 Wed	4.89	4.89	4.75	4.75			11.9	11.9	###
2006-Aug-08 Tue	4.88	###	4.85	4.88			###	###	0.3
2006-Aug-07 Mon	4.73	4.83	4.73	4.83			86.8	86.8	0.3
2006-Aug-04 Fri	4.72	4.8	###	4.76	256,021	614,450	###	###	###
2006-Aug-03 Thu	###	###	4.73	4.75			###	###	###
2006-Aug-02 Wed	###	###	###	5	96,344	0	###	###	0.4
2006-Aug-01 Tue	###	###	4.88	4.89	68,786	###	32.4	32.4	###
2006-Jul-31 Mon	###	###	4.86	###			###	###	0.0
2006-Jul-28 Fri	###	###	4.85	4.88	300,875	729,621	###	###	0.3
2006-Jul-27 Thu	4.75	4.85	4.75	4.82	397,948	1,910,150	72.0	72.0	0.3
2006-Jul-26 Wed	###	4.7	###	###			80.5	80.5	0.0
2006-Jul-25 Tue	###	###	4.55	4.55	201,525	###	###	###	0.3
2006-Jul-24 Mon	4.88	4.88	4.51	###	253,244	1,188,980	7.6	7.6	0.0
2006-Jul-21 Fri	5	5	4.86	###	100,982	497,841	###	###	0.0
2006-Jul-20 Thu	###	###	###	###	270,552	0	17.4	17.4	0.0
2006-Jul-19 Wed	###	###	4.85	###			###	###	0.0
2006-Jul-18 Tue	5.29	5.29	4.87	###			###	###	0.0
2006-Jul-17 Mon	5.55	5.56	5.21	5.21			4.5	4.5	0.4
2006-Jul-14 Fri	###	###	5.42	5.5	319,223	###	24.9	24.9	0.4
2006-Jul-13 Thu	5.71	5.71	5.25	5.59			19.1	19.1	###
2006-Jul-12 Wed	###	5.75	###	###	485,071	1,394,579	72.8	72.8	0.0
2006-Jul-11 Tue	5.53	###	5.45	5.5			###	###	0.4
2006-Jul-10 Mon	###	###	5.52	5.55	386,059	1,065,522	14.9	14.9	###
2006-Jul-07 Fri	###	###	###	5.5	489,873	0	9.1	9.1	0.4
2006-Jul-06 Thu	5.5	###	###	5.43			###	###	0.4
2006-Jul-05 Wed	5.25	###	5.2	###			85.4	85.4	0.0
2006-Jul-04 Tue	5.25	5.25	###	5.24	330,977	###	###	###	0.4
2006-Jul-03 Mon	5.25	5.25	###	###	168,025	###	10.8	10.8	0.0
2006-Jun-30 Fri	###	###	4.75	5	336,956	800,270	###	###	0.4
2006-Jun-27 Tue	###	###	###	4.79	351,781	0	89.1	89.1	0.3
2006-Jun-26 Mon	4.57	4.72	4.56	###			###	###	0.0
2006-Jun-23 Fri	4.55	4.59	4.47	4.59			80.0	80.0	0.3
2006-Jun-22 Thu	4.49	4.7	4.49	4.56	554,327	###	78.5	78.5	0.3
2006-Jun-21 Wed	###	###	4.26	###	220,854	###	27.0	27.0	0.0
2006-Jun-20 Tue	###	###	###	4.24	621,189	0	20.3	20.3	0.3
2006-Jun-19 Mon	4.45	4.45	###	4.4	449,689	1,000,558	32.5	32.5	0.3
2006-Jun-16 Fri	4.4	4.45	4.4	4.45	717,923	###	###	###	0.3
2006-Jun-15 Thu	4.21	###	4.21	4.25	712,250	1,499,286	68.6	68.6	###
2006-Jun-14 Wed	###	4.28	###	4.25	1,948,250	4,169,255	91.9	91.9	###
2006-Jun-13 Tue	###	###	4.5	4.58			54.2	54.2	0.3
2006-Jun-09 Fri	4.26	4.7	###	###			###	###	0.0
2006-Jun-08 Thu	4.81	4.89	###	4.74	498,172	###	39.3	39.3	0.3
2006-Jun-07 Wed	4.75	4.87	4.72	4.87			###	###	0.3
2006-Jun-06 Tue	4.81	4.86	4.81	4.85			82.4	82.4	###
2006-Jun-05 Mon	4.8	###	4.8	4.87			###	###	0.3
2006-Jun-02 Fri	4.72	4.78	###	4.75			76.9	76.9	###
2006-Jun-01 Thu	###	###	4.87	4.88			30.5	30.5	0.3
2006-May-31 Wed	5	###	4.83	5	283,889	###	68.7	68.7	0.4
2006-May-30 Tue	5.24	###	###	###	164,023	0	###	###	0.0
2006-May-29 Mon	###	5.24	###	###	79,023	207,040	###	###	0.0
2006-May-26 Fri	###	###	###	###			94.7	94.7	0.0
2006-May-25 Thu	###	###	###	4.51	413,853	0	###	###	0.3
2006-May-24 Wed	4.81	4.81	4.49	4.49	843,443	###	2.6	2.6	###
2006-May-23 Tue	4	4.4	###	###	855,684	###	###	###	0.0
2006-May-22 Mon	4.8	4.8	###	4.2			###	###	###
2006-May-19 Fri	4.85	###	4.8	4.8	1,231,443	###	22.5	22.5	0.3
2006-May-18 Thu	###	###	4.89	###			###	###	0.0
2006-May-17 Wed	###	5.44	###	###			###	###	0.0
2006-May-16 Tue	5.45	5.45	###	5.2	1,344,650	3,664,171	###	###	###
2006-May-15 Mon	5.7	5.8	5.7	5.73			82.8	82.8	###
2006-May-12 Fri	5.85	5.89	###	5.87	596,482	###	###	###	###
2006-May-11 Thu	###	###	5.73	5.8	646,175	###	15.8	15.8	0.4
2006-May-10 Wed	6	###	5.76	5.8			###	###	0.4
2006-May-09 Tue	###	###	5.7	5.77	443,547	###	15.6	15.6	0.4
2006-May-08 Mon	###	6	###	###			76.3	76.3	0.0
2006-May-05 Fri	5.83	6	5.71	5.8			###	###	0.4
2006-May-04 Thu	5.75	5.75	###	5.7	1,773,857	###	36.4	36.4	0.4
2006-May-03 Wed	5.7	5.77	5.7	5.75	1,210,129	6,940,089	75.7	75.7	###
2006-May-02 Tue	5.4	5.8	5.4	###	769,643	###	93.2	93.2	0.0
2006-May-01 Mon	###	###	###	###	439,375	0	67.3	67.3	0.0
2006-Apr-28 Fri	###	5.2	###	5.2			###	###	###
2006-Apr-27 Thu	###	5.4	###	5.28			###	###	0.4
2006-Apr-26 Wed	###	###	###	###			###	###	0.0
2006-Apr-24 Mon	###	5	4.88	###			35.8	35.8	0.0
2006-Apr-21 Fri	4.85	4.86	4.72	4.86	307,047	1,470,755	###	###	0.3
2006-Apr-20 Thu	###	###	4.85	###	643,449	###	###	###	0.0
2006-Apr-19 Wed	###	4.83	4.57	4.7			81.7	81.7	0.3
2006-Apr-18 Tue	4.26	4.85	4.26	###	691,456	3,149,582	96.8	96.8	0.0
2006-Apr-13 Thu	###	4.28	###	4.21			83.7	83.7	###
2006-Apr-11 Tue	###	###	###	###			78.4	78.4	0.0
2006-Apr-10 Mon	4	4	###	###	473,740	947,480	38.9	38.9	0.0
2006-Apr-07 Fri	4.2	4.2	###	4.2			###	###	###
2006-Apr-06 Thu	4.25	4.25	###	###	149,320	###	###	###	0.0
2006-Apr-05 Wed	4.2	4.25	4	###	483,789	1,995,629	###	###	0.0
2006-Apr-04 Tue	###	4.24	###	###	387,023	820,488	###	###	0.0
2006-Apr-03 Mon	###	###	###	###	163,086	0	25.2	25.2	0.0
2006-Mar-31 Fri	###	4.24	###	4.24			86.4	86.4	0.3
2006-Mar-30 Thu	3.72	###	3.72	###			94.2	94.2	0.0
2006-Mar-29 Wed	###	###	###	###	2,183,477	0	###	###	0.0
2006-Mar-28 Tue	3.55	###	3.55	###	2,247,641	###	###	###	0.0
2006-Mar-27 Mon	3.55	###	3.5	3.54	286,377	501,159	###	###	0.3
2006-Mar-24 Fri	###	###	3.55	3.59			20.2	20.2	###
2006-Mar-23 Thu	###	###	3.56	3.58	101,177	###	14.1	14.1	0.3
2006-Mar-22 Wed	3.58	###	3.58	###	80,441	143,989	83.2	83.2	0.0
2006-Mar-21 Tue	3.59	###	3.58	3.59	409,753	733,457	###	###	###
2006-Mar-20 Mon	###	3.7	###	###			80.9	80.9	0.0
2006-Mar-17 Fri	###	###	3.42	###	215,185	###	68.2	68.2	0.0
2006-Mar-16 Thu	###	###	###	###	207,046	0	###	###	0.0
2006-Mar-15 Wed	###	###	###	###			###	###	0.0
2006-Mar-14 Tue	###	###	###	###	154,189	0	32.3	32.3	0.0
2006-Mar-13 Mon	###	###	###	###	128,356	0	###	###	0.0
2006-Mar-10 Fri	###	###	###	###			###	###	0.0
2006-Mar-09 Thu	###	###	###	###			###	###	0.0
2006-Mar-08 Wed	###	3.7	###	3.7			86.4	86.4	0.3
2006-Mar-07 Tue	###	###	###	###			32.6	32.6	0.0
2006-Mar-06 Mon	###	###	###	###			###	###	0.0
2006-Mar-03 Fri	###	3.74	###	3.7			72.1	72.1	0.3
2006-Mar-02 Thu	3.8	3.8	###	3.75	471,858	###	###	###	0.3
2006-Mar-01 Wed	###	###	3.77	3.8			###	###	###
2006-Feb-28 Tue	###	###	3.85	3.87	742,282	###	11.9	11.9	###
2006-Feb-27 Mon	3.89	4	3.88	###			###	###	0.0
2006-Feb-24 Fri	3.78	###	3.76	###			88.2	88.2	0.0
2006-Feb-23 Thu	3.77	3.88	3.77	3.85			###	###	0.3
2006-Feb-22 Wed	###	###	3.8	3.8			6.4	6.4	###
2006-Feb-21 Tue	3.78	###	3.73	###			93.7	93.7	0.0
2006-Feb-20 Mon	3.51	3.8	3.5	3.76	8,309,640	30,330,186	96.3	96.3	0.3
2006-Feb-17 Fri	0	0	0	0	0				0.0
2006-Feb-16 Thu	0	0	0	0	0				0.0
2006-Feb-15 Wed	3.4	3.85	###	3.85	666,245	1,282,521	99.3	99.3	0.3
2006-Feb-14 Tue	3.45	3.45	###	###			11.0	11.0	0.0
2006-Feb-13 Mon	3.54	3.56	3.5	3.56			###	###	0.3
2006-Feb-10 Fri	3.45	###	3.45	3.56			###	###	0.3
2006-Feb-09 Thu	3.4	3.45	###	3.45	1,176,722	2,029,845	###	###	###
2006-Feb-08 Wed	3.4	3.44	###	###			###	###	0.0
2006-Feb-07 Tue	3.5	###	3.5	###	158,220	276,885	89.4	89.4	0.0
2006-Feb-06 Mon	###	###	3.5	3.57			25.5	25.5	0.3
2006-Feb-03 Fri	3.7	3.7	###	###			###	###	0.0
2006-Feb-02 Thu	###	3.71	###	3.7	355,884	###	80.6	80.6	0.3
2006-Feb-01 Wed	3.7	3.7	###	###			###	###	0.0
2006-Jan-31 Tue	3.7	3.7	###	3.7			###	###	0.3
2006-Jan-30 Mon	3.75	3.76	###	###			###	###	0.0
2006-Jan-27 Fri	3.55	3.7	3.5	3.7			###	###	0.3
2006-Jan-25 Wed	###	###	###	###	514,774	0	28.8	28.8	0.0
2006-Jan-24 Tue	3.7	3.7	###	###	566,324	###	27.9	27.9	0.0
2006-Jan-23 Mon	3.7	3.75	###	###	266,280	499,275	33.9	33.9	0.0
2006-Jan-20 Fri	###	3.7	###	3.7			77.8	77.8	0.3
2006-Jan-19 Thu	3.56	###	3.51	###			72.3	72.3	0.0
2006-Jan-18 Wed	3.5	###	###	###			###	###	0.0
2006-Jan-17 Tue	###	3.82	###	3.74	931,524	###	###	###	0.3
2006-Jan-16 Mon	3.46	3.59	3.45	3.55			86.8	86.8	###
2006-Jan-13 Fri	###	3.42	###	3.4	1,171,888	2,003,928	78.1	78.1	0.2
2006-Jan-12 Thu	###	3.44	###	###			72.4	72.4	0.0
2006-Jan-11 Wed	###	###	###	###			80.4	80.4	0.0
2006-Jan-10 Tue	###	###	###	###	223,120	0	81.2	81.2	0.0
2006-Jan-09 Mon	###	3.41	###	###	213,841	###	92.8	92.8	0.0
2006-Jan-06 Fri	###	###	###	###			###	###	0.0
2006-Jan-05 Thu	###	###	###	3.22	279,122	0	6.8	6.8	0.2
2006-Jan-04 Wed	3.57	3.57	3.4	3.44	655,050	2,282,849	###	###	0.2
2006-Jan-03 Tue	3.5	3.56	3.5	3.51			###	###	###
2005-Dec-30 Fri	3.49	3.5	3.45	3.5	507,081	###	69.4	69.4	0.3
2005-Dec-29 Thu	###	3.5	###	3.5			###	###	0.3
2005-Dec-28 Wed	###	###	###	###	422,648	0	93.0	93.0	0.0
2005-Dec-27 Tue	###	3.23	###	3.21			94.6	94.6	###
2005-Dec-23 Fri	###	3.23	###	3.21			94.6	94.6	###
2005-Dec-22 Thu	###	###	###	###			92.7	92.7	0.0
2005-Dec-21 Wed	2.8	2.88	2.7	2.88	314,075	###	###	###	0.2
2005-Dec-20 Tue	2.8	2.87	2.79	2.82			###	###	###
2005-Dec-19 Mon	2.84	2.84	2.82	2.83	586,950	###	###	###	0.2
2005-Dec-16 Fri	2.87	2.87	2.82	2.85	239,645	###	26.4	26.4	###
2005-Dec-15 Thu	2.84	2.88	2.72	2.88	266,249	###	###	###	0.2
2005-Dec-14 Wed	2.78	2.84	2.78	2.81			###	###	###
2005-Dec-13 Tue	2.73	2.77	2.73	2.77			###	###	0.2
2005-Dec-12 Mon	2.74	2.77	2.7	2.76			76.9	76.9	0.2
2005-Dec-09 Fri	###	2.8	###	2.77			###	###	0.2
2005-Dec-08 Thu	###	2.7	###	###			35.1	35.1	0.0
2005-Dec-07 Wed	2.75	2.75	###	###			###	###	0.0
2005-Dec-06 Tue	2.75	2.77	2.72	2.75			###	###	###
2005-Dec-05 Mon	2.82	2.84	2.72	2.75			###	###	###
2005-Dec-02 Fri	2.8	2.8	2.73	2.74			15.2	15.2	0.2
2005-Dec-01 Thu	2.79	2.79	2.7	2.71			###	###	###
2005-Nov-30 Wed	2.84	2.85	2.79	2.82	508,052	###	29.3	29.3	###
2005-Nov-29 Tue	2.8	2.86	2.8	2.84	381,555	###	###	###	0.2
2005-Nov-28 Mon	###	2.77	###	2.77	91,674	###	90.1	90.1	0.2
2005-Nov-25 Fri	###	2.7	###	2.7			74.2	74.2	0.2
2005-Nov-24 Thu	2.7	2.7	###	###	120,259	162,349	###	###	0.0
2005-Nov-23 Wed	2.77	2.77	###	2.72			###	###	0.2
2005-Nov-22 Tue	###	2.73	###	2.73			###	###	###
2005-Nov-21 Mon	###	2.7	###	###			86.1	86.1	0.0
2005-Nov-18 Fri	###	###	###	###			###	###	0.0
2005-Nov-17 Thu	2.58	2.58	2.5	2.53			13.4	13.4	###
2005-Nov-16 Wed	2.51	2.53	2.5	2.53			###	###	###
2005-Nov-15 Tue	2.5	2.5	2.5	2.5	1,116,376	2,790,940	###	###	0.2
2005-Nov-14 Mon	2.56	2.57	2.55	2.56	46,455	118,924	69.0	69.0	0.2
2005-Nov-11 Fri	2.47	2.49	2.45	2.49	91,679	226,447	78.7	78.7	0.2
2005-Nov-10 Thu	2.46	2.47	###	2.4			###	###	###
2005-Nov-09 Wed	2.48	2.52	2.45	2.45			###	###	0.2
2005-Nov-08 Tue	2.45	2.51	2.4	2.48			79.3	79.3	0.2
2005-Nov-07 Mon	###	###	2.53	2.54	124,275	###	15.9	15.9	###
2005-Nov-04 Fri	2.59	2.59	2.53	2.59	115,949	296,829	###	###	0.2
2005-Nov-03 Thu	2.53	2.58	2.53	2.58			###	###	0.2
2005-Nov-02 Wed	2.5	2.55	2.5	2.53			###	###	###
2005-Nov-01 Tue	2.48	2.53	2.42	2.51	128,689	###	82.6	82.6	###
2005-Oct-31 Mon	2.45	2.51	2.44	2.51			###	###	###
2005-Oct-28 Fri	2.46	2.46	2.45	2.45			###	###	0.2
2005-Oct-27 Thu	2.45	2.49	2.45	2.47			###	###	###
2005-Oct-26 Wed	2.4	2.5	###	2.5			93.0	93.0	0.2
2005-Oct-25 Tue	###	###	2.27	###			###	###	0.0
2005-Oct-24 Mon	2.4	2.43	###	2.4			###	###	###
2005-Oct-21 Fri	###	2.45	2.25	2.4			92.5	92.5	###
2005-Oct-20 Thu	###	2.45	###	2.4	131,250	160,781	89.3	89.3	###
2005-Oct-19 Wed	2.55	2.55	2.43	2.45	819,340	2,040,156	11.4	11.4	0.2
2005-Oct-18 Tue	2.52	###	2.52	2.57			84.1	84.1	###
2005-Oct-17 Mon	2.47	2.55	2.44	2.55	818,125	2,041,221	###	###	0.2
2005-Oct-14 Fri	###	2.44	2.28	2.44	688,578	1,625,044	96.7	96.7	0.2
2005-Oct-13 Thu	###	###	2.29	###			70.9	70.9	0.0
2005-Oct-12 Wed	###	###	2.28	###			65.0	65.0	0.0
2005-Oct-11 Tue	2.29	###	2.26	2.29			72.7	72.7	###
2005-Oct-10 Mon	###	###	2.26	###			###	###	0.0
2005-Oct-07 Fri	2.27	###	2.26	2.29			###	###	###
2005-Oct-06 Thu	###	2.25	###	2.2			91.9	91.9	0.2
2005-Oct-05 Wed	2.2	2.2	###	###			47.7	47.7	0.0
2005-Oct-04 Tue	2.22	2.26	2.21	2.21	742,887	1,660,352	33.9	33.9	0.2
2005-Oct-03 Mon	2.25	###	2.25	###			88.7	88.7	0.0
2005-Sep-30 Fri	2.27	###	2.27	2.28			70.3	70.3	0.2
2005-Sep-29 Thu	2.2	2.28	2.2	2.27	273,874	613,477	###	###	0.2
2005-Sep-28 Wed	###	###	###	###			###	###	0.0
2005-Sep-27 Tue	###	2.2	###	###			23.4	23.4	0.0
2005-Sep-26 Mon	###	###	###	###			69.4	69.4	0.0
2005-Sep-23 Fri	###	###	###	###	322,188	0	66.1	66.1	0.0
2005-Sep-22 Thu	###	###	###	###			###	###	0.0
2005-Sep-21 Wed	###	2.2	###	###	532,441	585,685	###	###	0.0
2005-Sep-20 Tue	###	###	###	###			79.1	79.1	0.0
2005-Sep-19 Mon	###	###	###	###	562,059	0	17.9	17.9	0.0
2005-Sep-16 Fri	###	###	###	###	391,824	0	###	###	0.0
2005-Sep-15 Thu	###	###	###	###			###	###	0.0
2005-Sep-14 Wed	###	###	1.88	1.88			10.0	10.0	0.1
2005-Sep-13 Tue	1.955	1.955	1.955	1.955	780	1,524	###	###	###
2005-Sep-12 Mon	###	###	###	###			###	###	0.0
2005-Sep-09 Fri	###	###	###	###			###	###	0.0
2005-Sep-08 Thu	###	###	###	###	21,250	0	72.1	72.1	0.0
2005-Sep-07 Wed	1.88	###	1.87	###			###	###	0.0
2005-Sep-06 Tue	###	###	1.89	1.89	31,527	###	###	###	###
2005-Sep-05 Mon	###	###	1.925	1.925	59,776	###	12.7	12.7	0.1
2005-Sep-02 Fri	1.885	1.985	1.885	###			94.7	94.7	0.0
2005-Sep-01 Thu	1.83	###	1.83	1.85			###	###	0.1
2005-Aug-31 Wed	1.89	1.89	1.825	1.825			8.5	8.5	###
2005-Aug-30 Tue	###	###	###	###			###	###	0.0
2005-Aug-29 Mon	###	###	###	###	48,850	0	29.7	29.7	0.0
2005-Aug-26 Fri	###	###	1.945	###	73,050	71,041	###	###	0.0
2005-Aug-25 Thu	###	###	###	###	37,477	0	###	###	0.0
2005-Aug-24 Wed	###	###	###	###			###	###	0.0
2005-Aug-23 Tue	###	###	###	###			###	###	0.0
2005-Aug-22 Mon	###	###	###	1.925	141,540	0	###	###	0.1
2005-Aug-19 Fri	###	###	###	###	83,349	0	###	###	0.0
2005-Aug-18 Thu	1.88	1.88	1.82	1.845			21.6	21.6	###
2005-Aug-17 Wed	###	###	1.88	1.88			###	###	0.1
2005-Aug-16 Tue	2	2	###	###	144,085	144,085	###	###	0.0
2005-Aug-15 Mon	###	###	###	###			###	###	0.0
2005-Aug-12 Fri	###	###	###	###			###	###	0.0
2005-Aug-11 Thu	###	###	1.985	2			###	###	0.1
2005-Aug-10 Wed	2	2	###	2	666,851	666,851	68.3	68.3	0.1
2005-Aug-09 Tue	###	###	1.88	###	561,047	527,384	90.1	90.1	0.0
2005-Aug-08 Mon	1.88	###	1.875	###	120,240	112,725	###	###	0.0
2005-Aug-05 Fri	1.86	###	1.86	1.88	3,097,079	2,880,283	###	###	0.1
2005-Aug-04 Thu	1.81	###	1.81	###			###	###	0.0
2005-Aug-03 Wed	1.82	1.82	1.8	1.81			32.1	32.1	###
2005-Aug-02 Tue	1.85	1.85	1.845	1.845	116,351	214,958	###	###	###
2005-Aug-01 Mon	1.85	1.85	1.85	1.85	0				0.1
2005-Jul-29 Fri	1.86	1.88	1.85	1.85	73,778	###	###	###	0.1
2005-Jul-28 Thu	1.85	1.86	1.85	1.85			###	###	0.1
2005-Jul-27 Wed	1.775	1.81	1.755	1.8			###	###	0.1
2005-Jul-26 Tue	1.7	1.755	1.7	1.75			###	###	0.1
2005-Jul-25 Mon	1.7	1.7	1.7	1.7			###	###	###
2005-Jul-22 Fri	###	1.75	###	1.72	216,278	189,243	86.2	86.2	0.1
2005-Jul-21 Thu	###	###	###	###	212,178	0	21.0	21.0	0.0
2005-Jul-20 Wed	1.7	1.7	1.7	1.7			67.1	67.1	###
2005-Jul-19 Tue	1.755	1.755	1.75	1.75	13,320	23,343	30.3	30.3	0.1
2005-Jul-18 Mon	1.8	1.8	1.8	1.8			###	###	0.1
2005-Jul-15 Fri	1.82	1.82	1.8	1.8	89,522	###	###	###	0.1
2005-Jul-14 Thu	1.85	1.85	1.825	1.83			20.6	20.6	###
2005-Jul-13 Wed	1.88	###	1.83	1.83	47,443	###	###	###	###
2005-Jul-12 Tue	1.83	1.83	1.83	1.83	5,684	###	71.8	71.8	###
2005-Jul-11 Mon	1.87	1.87	1.86	1.86	9,440	###	27.1	27.1	0.1
2005-Jul-08 Fri	1.84	1.86	1.84	1.86			###	###	0.1
2005-Jul-07 Thu	1.8	1.855	1.8	1.8	137,987	252,171	###	###	0.1
2005-Jul-06 Wed	1.82	1.83	1.81	1.81			29.4	29.4	###
2005-Jul-05 Tue	1.83	1.83	1.83	1.83	0				###
2005-Jul-04 Mon	1.83	1.83	1.83	1.83			###	###	###
2005-Jul-01 Fri	###	###	1.84	1.84			6.5	6.5	###
2005-Jun-30 Thu	1.82	1.85	1.82	1.85			72.9	72.9	0.1
2005-Jun-29 Wed	1.83	1.83	1.8	1.8			24.3	24.3	0.1
2005-Jun-28 Tue	1.845	1.845	1.81	1.83			###	###	###
2005-Jun-27 Mon	1.85	1.85	###	###			26.0	26.0	0.0
2005-Jun-24 Fri	1.85	1.855	1.85	1.85	1,180,643	2,187,141	###	###	0.1
2005-Jun-23 Thu	1.85	1.87	1.84	1.85	276,626	513,141	###	###	0.1
2005-Jun-22 Wed	1.85	1.85	1.85	1.85			###	###	0.1
2005-Jun-21 Tue	###	###	1.85	1.85	1,163,757	1,076,475	###	###	0.1
2005-Jun-20 Mon	###	###	###	###	231,920	0	76.1	76.1	0.0
2005-Jun-17 Fri	###	###	###	###			65.1	65.1	0.0
2005-Jun-16 Thu	1.745	###	1.745	###			###	###	0.0
2005-Jun-15 Wed	1.8	1.8	1.74	1.74	138,850	###	10.4	10.4	0.1
2005-Jun-14 Tue	1.75	1.77	1.75	1.75			71.0	71.0	0.1
2005-Jun-10 Fri	###	###	###	###			###	###	0.0
2005-Jun-09 Thu	###	###	###	###	0				0.0
2005-Jun-08 Wed	1.645	###	1.645	###	88,949	###	75.0	75.0	0.0
2005-Jun-07 Tue	###	###	###	###	84,572	0	71.5	71.5	0.0
2005-Jun-06 Mon	###	###	###	1.625			69.8	69.8	###
2005-Jun-03 Fri	###	###	###	###			66.6	66.6	0.0
2005-Jun-02 Thu	1.52	1.55	1.52	1.55			###	###	###
2005-Jun-01 Wed	###	###	1.49	1.51			17.8	17.8	0.1
2005-May-31 Tue	1.455	###	1.455	1.53			94.1	94.1	###
2005-May-30 Mon	1.53	1.55	1.52	1.52			28.1	28.1	0.1
2005-May-27 Fri	###	###	1.52	1.53			###	###	###
2005-May-26 Thu	###	###	###	###			###	###	0.0
2005-May-25 Wed	1.51	1.54	1.5	###	72,427	110,089	###	###	0.0
2005-May-24 Tue	1.51	1.51	1.46	1.49			###	###	###
2005-May-23 Mon	1.42	1.49	1.42	1.485	94,071	136,873	94.1	94.1	###
2005-May-20 Fri	1.47	1.47	1.41	1.42	188,857	271,954	###	###	###
2005-May-19 Thu	1.48	1.5	1.45	1.49			###	###	###
2005-May-18 Wed	1.51	1.51	1.485	1.49			###	###	###
2005-May-17 Tue	1.53	1.53	1.51	1.51			30.0	30.0	0.1
2005-May-16 Mon	###	1.53	###	1.53			###	###	###
2005-May-13 Fri	###	###	1.57	1.575			20.4	20.4	0.1
2005-May-12 Thu	###	###	1.58	###	39,540	###	###	###	0.0
2005-May-11 Wed	1.54	###	1.54	###			91.0	91.0	0.0
2005-May-10 Tue	###	###	1.55	1.55	137,943	###	###	###	###
2005-May-09 Mon	###	###	1.575	1.575	514,571	405,224	12.0	12.0	0.1
2005-May-06 Fri	###	###	1.57	1.58			11.7	11.7	0.1
2005-May-05 Thu	###	###	###	###	282,575	0	28.4	28.4	0.0
2005-May-04 Wed	###	###	###	###			###	###	0.0
2005-May-03 Tue	###	###	###	###			###	###	0.0
2005-May-02 Mon	1.7	1.7	###	###			###	###	0.0
2005-Apr-29 Fri	1.52	###	1.52	###			###	###	0.0
2005-Apr-28 Thu	1.51	1.585	1.51	1.545			###	###	###
2005-Apr-27 Wed	1.52	1.52	1.5	1.51			32.2	32.2	0.1
2005-Apr-26 Tue	1.54	1.54	1.5	###			43.2	43.2	0.0
2005-Apr-22 Fri	1.585	1.585	1.545	1.545	36,880	###	###	###	###
2005-Apr-21 Thu	1.59	###	1.58	###	35,750	28,242	###	###	0.0
2005-Apr-20 Wed	###	###	1.56	1.57			###	###	0.1
2005-Apr-19 Tue	1.57	###	1.57	###	225,651	###	###	###	0.0
2005-Apr-18 Mon	1.58	1.58	###	1.57			41.1	41.1	0.1
2005-Apr-15 Fri	###	###	1.59	1.59			###	###	###
2005-Apr-14 Thu	###	###	###	###			###	###	0.0
2005-Apr-13 Wed	1.74	1.74	###	###			16.4	16.4	0.0
2005-Apr-12 Tue	1.75	1.75	###	1.74			28.1	28.1	0.1
2005-Apr-11 Mon	1.75	1.75	1.75	1.75	0				0.1
2005-Apr-08 Fri	1.7	1.75	1.7	1.75			88.8	88.8	0.1
2005-Apr-07 Thu	###	1.7	###	1.7			81.4	81.4	###
2005-Apr-06 Wed	1.73	1.78	###	###			###	###	0.0
2005-Apr-05 Tue	1.72	1.73	1.72	1.73			###	###	###
2005-Apr-04 Mon	1.82	1.82	1.75	1.76			###	###	0.1
2005-Apr-01 Fri	1.89	1.89	1.8	1.85	89,550	###	###	###	0.1
2005-Mar-31 Thu	1.75	###	1.75	###	52,447	###	###	###	0.0
2005-Mar-30 Wed	1.84	1.84	1.7	1.7	93,622	###	###	###	###
2005-Mar-29 Tue	###	###	1.8	1.8	40,775	###	###	###	0.1
2005-Mar-24 Thu	###	###	###	###	0				0.0
2005-Mar-23 Wed	###	###	###	###			###	###	0.0
2005-Mar-22 Tue	###	###	###	###			76.4	76.4	0.0
2005-Mar-21 Mon	###	###	###	###			###	###	0.0
2005-Mar-18 Fri	###	2	###	2	10,628	10,628	78.9	78.9	0.1
2005-Mar-17 Thu	2	2	###	###	38,650	38,650	###	###	0.0
2005-Mar-16 Wed	2	2	2	2	14,546	###	70.2	70.2	0.1
2005-Mar-15 Tue	###	###	###	###			###	###	0.0
2005-Mar-14 Mon	###	###	###	###	11,650	0	###	###	0.0
2005-Mar-11 Fri	2	###	2	2			66.9	66.9	0.1
2005-Mar-10 Thu	2	2	###	2			###	###	0.1
2005-Mar-09 Wed	###	###	2	2			###	###	0.1
2005-Mar-08 Tue	###	###	###	###	407,870	0	68.8	68.8	0.0
2005-Mar-07 Mon	2	2	###	###	197,281	197,281	###	###	0.0
2005-Mar-04 Fri	###	###	2	2			19.4	19.4	0.1
2005-Mar-03 Thu	###	###	###	###	0				0.0
2005-Mar-02 Wed	###	###	###	###			###	###	0.0
2005-Mar-01 Tue	###	###	###	###			###	###	0.0
2005-Feb-28 Mon	###	###	###	###	792,987	0	32.6	32.6	0.0
2005-Feb-25 Fri	###	###	2	###			###	###	0.0
2005-Feb-24 Thu	###	###	###	###	30,852	0	###	###	0.0
2005-Feb-23 Wed	###	###	###	###			77.6	77.6	0.0
2005-Feb-22 Tue	###	###	###	###			78.1	78.1	0.0
2005-Feb-21 Mon	###	###	###	###			77.5	77.5	0.0
2005-Feb-18 Fri	###	###	###	###	0				0.0
2005-Feb-17 Thu	###	###	###	###			###	###	0.0
2005-Feb-16 Wed	###	###	###	###	65,255	0	###	###	0.0
2005-Feb-15 Tue	###	###	###	###			###	###	0.0
2005-Feb-14 Mon	###	###	###	###			76.4	76.4	0.0
2005-Feb-11 Fri	###	###	###	###	77,778	0	###	###	0.0
2005-Feb-10 Thu	###	###	1.85	1.88	632,655	###	29.9	29.9	0.1
2005-Feb-09 Wed	1.89	###	1.89	###			###	###	0.0
2005-Feb-08 Tue	###	###	1.89	###			72.2	72.2	0.0
2005-Feb-07 Mon	###	###	###	###	93,127	0	79.9	79.9	0.0
2005-Feb-04 Fri	1.88	###	1.88	###	200,745	###	###	###	0.0
2005-Feb-03 Thu	###	###	1.85	###	137,472	###	###	###	0.0
2005-Feb-02 Wed	###	###	###	###			71.1	71.1	0.0
2005-Feb-01 Tue	###	###	###	###	90,358	0	###	###	0.0
2005-Jan-31 Mon	###	###	1.88	###			13.6	13.6	0.0
2005-Jan-28 Fri	###	###	###	###			###	###	0.0
2005-Jan-27 Thu	###	###	###	###			###	###	0.0
2005-Jan-25 Tue	###	###	###	###	205,082	0	72.2	72.2	0.0
2005-Jan-24 Mon	###	###	###	###			###	###	0.0
2005-Jan-21 Fri	###	###	###	###			9.2	9.2	0.0
2005-Jan-20 Thu	###	###	2	2			2.7	2.7	0.1
2005-Jan-19 Wed	2.2	2.21	###	###	220,652	243,820	###	###	0.0
2005-Jan-18 Tue	###	2.25	###	###	160,576	180,648	36.7	36.7	0.0
2005-Jan-17 Mon	###	###	###	###			96.6	96.6	0.0
2005-Jan-14 Fri	###	###	###	###			30.1	30.1	0.0
2005-Jan-13 Thu	###	###	###	###			69.1	69.1	0.0
2005-Jan-12 Wed	###	###	###	###			###	###	0.0
2005-Jan-11 Tue	###	###	###	###			###	###	0.0
2005-Jan-10 Mon	2	2	###	###			###	###	0.0
2005-Jan-07 Fri	2	2	2	2	0				0.1
2005-Jan-06 Thu	2	2	2	2			69.0	69.0	0.1
2005-Jan-05 Wed	2	2	###	###			###	###	0.0
2005-Jan-04 Tue	2	2	2	2	0				0.1
2004-Dec-31 Fri	2	###	###	2			###	###	0.1
2004-Dec-30 Thu	2	###	###	2			67.9	67.9	0.1
2004-Dec-29 Wed	2	2	2	2	0				0.1
2004-Dec-24 Fri	2	2	2	2			###	###	0.1
2004-Dec-23 Thu	2	2	2	2	0				0.1
2004-Dec-22 Wed	2	###	###	2			###	###	0.1
2004-Dec-21 Tue	###	###	2	###	27,184	27,184	29.6	29.6	0.0
2004-Dec-20 Mon	###	###	###	###			72.0	72.0	0.0
2004-Dec-17 Fri	###	###	###	###			###	###	0.0
2004-Dec-16 Thu	###	###	###	###	27,054	0	###	###	0.0
2004-Dec-15 Wed	###	###	###	###			93.8	93.8	0.0
2004-Dec-14 Tue	###	###	###	###			###	###	0.0
2004-Dec-13 Mon	###	###	2	2	17,885	17,885	24.3	24.3	0.1
2004-Dec-10 Fri	###	###	###	###	10,351	0	###	###	0.0
2004-Dec-09 Thu	2	###	###	###	49,251	0	###	###	0.0
2004-Dec-08 Wed	###	###	###	###			15.0	15.0	0.0
2004-Dec-07 Tue	###	###	2.25	2.25			###	###	###
2004-Dec-06 Mon	###	###	###	###			###	###	0.0
2004-Dec-03 Fri	###	###	2.29	###			24.4	24.4	0.0
2004-Dec-02 Thu	###	###	###	###			###	###	0.0
2004-Dec-01 Wed	###	###	###	###			74.6	74.6	0.0
2004-Nov-30 Tue	###	###	###	###			27.0	27.0	0.0
2004-Nov-29 Mon	###	###	2.29	###	137,346	###	###	###	0.0
2004-Nov-26 Fri	2.26	###	2.26	###			###	###	0.0
2004-Nov-25 Thu	2.29	###	2.25	2.25	142,480	###	18.1	18.1	###
2004-Nov-24 Wed	###	###	2.26	2.29			###	###	###
2004-Nov-23 Tue	2.25	###	2.25	###	119,520	###	93.0	93.0	0.0
2004-Nov-22 Mon	###	###	2.28	###	140,780	160,489	###	###	0.0
2004-Nov-19 Fri	###	###	2.28	###	292,156	333,057	###	###	0.0
2004-Nov-18 Thu	2.21	###	###	###	378,489	0	###	###	0.0
2004-Nov-17 Wed	###	2.24	###	###			77.0	77.0	0.0
2004-Nov-16 Tue	###	###	###	###			###	###	0.0
2004-Nov-15 Mon	2.2	2.25	###	###			###	###	0.0
2004-Nov-12 Fri	2.2	2.2	###	###			###	###	0.0
2004-Nov-11 Thu	2.2	2.2	###	2.2			###	###	0.2
2004-Nov-10 Wed	###	###	###	###	201,942	0	###	###	0.0
2004-Nov-09 Tue	2.2	2.2	###	###	806,244	###	###	###	0.0
2004-Nov-08 Mon	###	###	###	###	58,150	0	77.2	77.2	0.0
2004-Nov-05 Fri	###	###	###	###			###	###	0.0
2004-Nov-04 Thu	###	###	###	###			###	###	0.0
2004-Nov-03 Wed	###	###	###	###	37,952	0	###	###	0.0
2004-Nov-02 Tue	###	###	###	###	49,444	0	###	###	0.0
2004-Nov-01 Mon	###	###	###	###			###	###	0.0
2004-Oct-29 Fri	###	###	###	###	407,442	0	16.7	16.7	0.0
2004-Oct-28 Thu	###	###	###	###			###	###	0.0
2004-Oct-27 Wed	###	###	###	###	228,483	0	84.4	84.4	0.0
2004-Oct-26 Tue	###	###	###	###	299,848	0	###	###	0.0
2004-Oct-25 Mon	###	###	###	###	184,876	0	###	###	0.0
2004-Oct-22 Fri	###	###	###	###			###	###	0.0
2004-Oct-21 Thu	###	###	###	###			###	###	0.0
2004-Oct-20 Wed	2	###	###	###	156,955	0	32.8	32.8	0.0
2004-Oct-19 Tue	2	###	###	2	80,056	0	70.8	70.8	0.1
2004-Oct-18 Mon	2	2	###	###			###	###	0.0
2004-Oct-15 Fri	###	###	###	###			###	###	0.0
2004-Oct-14 Thu	###	###	###	###	64,175	0	###	###	0.0
2004-Oct-13 Wed	###	###	###	###			66.4	66.4	0.0
2004-Oct-12 Tue	###	###	###	###	131,950	0	###	###	0.0
2004-Oct-11 Mon	###	###	###	###			25.1	25.1	0.0
2004-Oct-08 Fri	###	###	###	###			13.4	13.4	0.0
2004-Oct-07 Thu	2	###	2	###			73.5	73.5	0.0
2004-Oct-06 Wed	###	###	###	###			###	###	0.0
2004-Oct-05 Tue	###	###	###	###			70.1	70.1	0.0
2004-Oct-04 Mon	###	###	###	###			###	###	0.0
2004-Oct-01 Fri	###	###	###	###			79.4	79.4	0.0
2004-Sep-30 Thu	1.85	1.85	1.82	1.82	105,520	193,629	###	###	###
2004-Sep-29 Wed	1.77	1.8	1.77	1.8	89,185	###	###	###	0.1
2004-Sep-28 Tue	1.7	1.71	1.7	1.71			73.1	73.1	0.1
2004-Sep-27 Mon	1.75	1.75	1.75	1.75	0				0.1
2004-Sep-24 Fri	1.75	1.75	1.75	1.75			74.0	74.0	0.1
2004-Sep-23 Thu	1.75	1.75	1.7	1.72	679,578	1,172,272	15.7	15.7	0.1
2004-Sep-22 Wed	1.82	1.82	1.72	1.72			###	###	0.1
2004-Sep-21 Tue	1.86	1.86	1.79	1.8	309,922	###	9.9	9.9	0.1
2004-Sep-20 Mon	1.85	###	1.85	###			###	###	0.0
2004-Sep-17 Fri	1.84	1.85	1.84	1.85			69.2	69.2	0.1
2004-Sep-16 Thu	1.85	1.85	1.82	1.83			17.6	17.6	###
2004-Sep-15 Wed	1.8	1.8	1.79	1.8			###	###	0.1
2004-Sep-14 Tue	1.8	1.8	1.8	1.8			###	###	0.1
2004-Sep-13 Mon	###	###	###	###	0				0.0
2004-Sep-10 Fri	1.8	###	1.8	###			94.4	94.4	0.0
2004-Sep-09 Thu	1.78	###	1.78	###			97.9	97.9	0.0
2004-Sep-08 Wed	1.79	1.79	1.78	1.79			###	###	0.1
2004-Sep-07 Tue	1.72	1.8	1.71	1.8			###	###	0.1
2004-Sep-06 Mon	1.8	1.8	1.73	1.78			###	###	0.1
2004-Sep-03 Fri	1.83	1.84	1.8	1.8	143,644	###	16.1	16.1	0.1
2004-Sep-02 Thu	1.85	1.86	1.84	1.86			74.8	74.8	0.1
2004-Sep-01 Wed	###	###	###	###			70.2	70.2	0.0
2004-Aug-31 Tue	1.83	###	1.82	###	36,421	33,143	###	###	0.0
2004-Aug-30 Mon	1.89	1.89	###	1.82	263,853	249,341	###	###	###
2004-Aug-27 Fri	###	###	###	###	55,420	0	###	###	0.0
2004-Aug-26 Thu	###	###	###	###			70.6	70.6	0.0
2004-Aug-25 Wed	###	###	###	###			###	###	0.0
2004-Aug-24 Tue	###	###	###	###			###	###	0.0
2004-Aug-23 Mon	###	###	###	###	42,457	0	66.1	66.1	0.0
2004-Aug-20 Fri	###	###	###	###	139,743	0	###	###	0.0
2004-Aug-19 Thu	###	###	###	###	6,040	0	###	###	0.0
2004-Aug-18 Wed	###	###	###	###	3,353	0	30.1	30.1	0.0
2004-Aug-17 Tue	###	###	###	###	712,643	0	###	###	0.0
2004-Aug-16 Mon	###	###	###	###			###	###	0.0
2004-Aug-13 Fri	###	###	###	###	51,456	0	###	###	0.0
2004-Aug-12 Thu	###	###	###	###	81,959	0	73.8	73.8	0.0
2004-Aug-11 Wed	###	###	###	###	40,171	0	###	###	0.0
2004-Aug-10 Tue	###	###	###	###			32.8	32.8	0.0
2004-Aug-09 Mon	###	###	###	###			###	###	0.0
2004-Aug-06 Fri	###	###	2	###			30.4	30.4	0.0
2004-Aug-05 Thu	###	###	###	###	29,249	0	86.5	86.5	0.0
2004-Aug-04 Wed	###	###	2	###			29.8	29.8	0.0
2004-Aug-03 Tue	###	###	###	###			###	###	0.0
2004-Aug-02 Mon	2	###	###	###			89.8	89.8	0.0
2004-Jul-30 Fri	###	2	###	2	80,386	80,386	88.9	88.9	0.1
2004-Jul-29 Thu	###	###	###	###			###	###	0.0
2004-Jul-28 Wed	###	###	###	###			21.3	21.3	0.0
2004-Jul-27 Tue	###	###	###	###			###	###	0.0
2004-Jul-26 Mon	###	###	###	###			74.4	74.4	0.0
2004-Jul-23 Fri	###	###	###	###			75.9	75.9	0.0
2004-Jul-22 Thu	###	###	###	###			###	###	0.0
2004-Jul-21 Wed	###	###	2	###			###	###	0.0
2004-Jul-20 Tue	###	###	###	###			###	###	0.0
2004-Jul-19 Mon	###	###	###	###			68.6	68.6	0.0
2004-Jul-16 Fri	###	###	###	###			73.5	73.5	0.0
2004-Jul-15 Thu	###	###	###	###			###	###	0.0
2004-Jul-14 Wed	###	###	###	###			###	###	0.0
2004-Jul-13 Tue	###	###	###	###			###	###	0.0
2004-Jul-12 Mon	###	###	###	###	18,055	0	74.4	74.4	0.0
2004-Jul-09 Fri	###	###	###	###			26.4	26.4	0.0
2004-Jul-08 Thu	###	###	###	###	43,150	0	12.4	12.4	0.0
2004-Jul-07 Wed	###	###	###	###	19,723	0	11.7	11.7	0.0
2004-Jul-06 Tue	###	###	###	###	224,480	0	22.8	22.8	0.0
2004-Jul-05 Mon	###	###	###	###			23.4	23.4	0.0
2004-Jul-02 Fri	###	###	###	###			###	###	0.0
2004-Jul-01 Thu	2.2	2.2	###	###	211,645	###	###	###	0.0
2004-Jun-30 Wed	###	###	###	###	357,720	0	###	###	0.0
2004-Jun-29 Tue	2.2	2.2	###	###			###	###	0.0
2004-Jun-28 Mon	2.25	2.28	2.22	2.25			74.2	74.2	###
2004-Jun-25 Fri	###	###	2.29	2.29			6.9	6.9	###
2004-Jun-24 Thu	###	###	2.28	###			###	###	0.0
2004-Jun-23 Wed	###	###	2.28	###	139,671	159,224	###	###	0.0
2004-Jun-22 Tue	2.21	2.28	2.2	2.2	479,446	1,073,959	###	###	0.2
2004-Jun-21 Mon	2.25	2.25	###	###			2.7	2.7	0.0
2004-Jun-18 Fri	###	###	###	###	210,483	0	74.5	74.5	0.0
2004-Jun-17 Thu	###	###	###	###			67.5	67.5	0.0
2004-Jun-16 Wed	2.21	2.21	###	###			###	###	0.0
2004-Jun-15 Tue	2.2	2.21	###	###	224,451	###	23.1	23.1	0.0
2004-Jun-11 Fri	2.23	2.23	2.23	2.23	0				###
2004-Jun-10 Thu	2.24	2.24	2.21	2.23			###	###	###
2004-Jun-09 Wed	2.28	###	2.28	2.28	54,774	62,442	###	###	0.2
2004-Jun-08 Tue	2.28	###	2.28	2.28	156,126	177,983	74.8	74.8	0.2
2004-Jun-07 Mon	2.21	2.29	2.21	2.28	104,478	235,075	###	###	0.2
2004-Jun-04 Fri	2.22	2.22	###	###	20,950	23,254	15.4	15.4	0.0
2004-Jun-03 Thu	###	###	2.21	2.28	29,823	32,954	###	###	0.2
2004-Jun-02 Wed	2.4	2.42	2.4	2.42			###	###	0.2
2004-Jun-01 Tue	###	2.41	###	2.41			84.1	84.1	0.2
2004-May-31 Mon	2.4	2.4	###	###	142,085	###	31.6	31.6	0.0
2004-May-28 Fri	2.4	2.4	2.21	2.28	61,250	141,181	###	###	0.2
2004-May-27 Thu	2.27	2.4	2.27	2.4	62,986	147,072	###	###	###
2004-May-26 Wed	###	###	###	2.25	182,375	0	97.2	97.2	###
2004-May-25 Tue	###	###	###	###			26.3	26.3	0.0
2004-May-24 Mon	###	###	###	###	78,277	0	###	###	0.0
2004-May-21 Fri	###	###	###	###	0				0.0
2004-May-20 Thu	###	###	###	###			72.9	72.9	0.0
2004-May-19 Wed	###	###	###	###			77.0	77.0	0.0
2004-May-18 Tue	###	###	###	###	23,527	0	23.0	23.0	0.0
2004-May-17 Mon	###	###	###	###	19,187	0	89.8	89.8	0.0
2004-May-14 Fri	###	###	###	###			75.8	75.8	0.0
2004-May-13 Thu	###	###	###	###			###	###	0.0
2004-May-12 Wed	###	###	###	###	59,522	0	###	###	0.0
2004-May-11 Tue	###	###	###	###			###	###	0.0
2004-May-10 Mon	2.2	2.2	###	###			###	###	0.0
2004-May-07 Fri	2.22	2.22	2.2	2.2	13,959	30,849	###	###	0.2
2004-May-06 Thu	2.25	2.25	2.2	2.22	106,579	###	20.8	20.8	0.2
2004-May-05 Wed	2.23	###	2.22	2.25	98,985	109,873	73.3	73.3	###
2004-May-04 Tue	2.2	2.2	2.2	2.2	0				0.2
2004-May-03 Mon	2.26	2.26	2.2	2.2			###	###	0.2
2004-Apr-30 Fri	2.26	2.26	2.26	2.26			###	###	###
2004-Apr-29 Thu	2.26	2.26	2.26	2.26	12,750	###	79.6	79.6	###
2004-Apr-28 Wed	###	###	###	###			###	###	0.0
2004-Apr-27 Tue	###	###	2.26	2.26	12,828	###	8.9	8.9	###
2004-Apr-26 Mon	###	###	2.27	2.27			15.3	15.3	0.2
2004-Apr-23 Fri	2.25	2.26	2.25	2.26			###	###	###
2004-Apr-22 Thu	###	###	2.2	2.26	53,284	###	###	###	###
2004-Apr-21 Wed	2.43	2.44	###	###	55,576	###	7.5	7.5	0.0
2004-Apr-20 Tue	2.58	2.58	2.58	2.58	72,024	185,821	70.4	70.4	0.2
2004-Apr-19 Mon	2.58	2.58	2.58	2.58			###	###	0.2
2004-Apr-16 Fri	###	###	###	###	56,178	0	###	###	0.0
2004-Apr-15 Thu	2.46	###	2.46	###	215,150	###	###	###	0.0
2004-Apr-14 Wed	2.55	###	2.45	2.45			###	###	0.2
2004-Apr-13 Tue	2.84	2.84	2.78	2.78	11,583	32,548	###	###	0.2
2004-Apr-08 Thu	2.83	2.85	2.79	2.85			77.1	77.1	###
2004-Apr-07 Wed	###	2.85	###	2.85			###	###	###
2004-Apr-06 Tue	2.49	2.5	2.49	2.49	6,871	17,143	###	###	0.2
2004-Apr-05 Mon	2.55	2.57	2.5	2.57			77.8	77.8	###
2004-Apr-02 Fri	2.58	###	2.58	###			75.8	75.8	0.0
2004-Apr-01 Thu	2.58	###	2.58	###			74.7	74.7	0.0
2004-Mar-31 Wed	###	###	2.58	###			68.6	68.6	0.0
2004-Mar-30 Tue	###	###	###	###	82,078	0	20.9	20.9	0.0
2004-Mar-29 Mon	###	###	###	###	166,725	0	86.6	86.6	0.0
2004-Mar-26 Fri	###	###	2.58	2.58	412,482	###	###	###	0.2
2004-Mar-25 Thu	###	###	2.55	###			19.4	19.4	0.0
2004-Mar-24 Wed	2.58	###	2.47	2.59	2,074,989	###	75.7	75.7	0.2
2004-Mar-23 Tue	###	2.49	###	2.47			###	###	###
2004-Mar-22 Mon	2.29	###	2.29	###	346,625	396,885	90.5	90.5	0.0
2004-Mar-19 Fri	2.2	###	2.2	2.28			###	###	0.2
2004-Mar-18 Thu	###	###	###	###			###	###	0.0
2004-Mar-17 Wed	###	###	2	###			67.8	67.8	0.0
2004-Mar-16 Tue	###	###	###	###			18.9	18.9	0.0
2004-Mar-15 Mon	###	###	###	###			17.4	17.4	0.0
2004-Mar-12 Fri	###	###	###	###	141,879	0	###	###	0.0
2004-Mar-11 Thu	2.2	2.2	###	###	21,243	###	###	###	0.0
2004-Mar-10 Wed	2.2	2.23	###	###			###	###	0.0
2004-Mar-09 Tue	2.2	2.22	###	###			27.7	27.7	0.0
2004-Mar-08 Mon	###	2.25	###	2.2	1,209,451	###	###	###	0.2
2004-Mar-05 Fri	###	###	2	2			###	###	0.1
2004-Mar-04 Thu	2.2	2.2	###	2.2			###	###	0.2
2004-Mar-03 Wed	2.27	2.27	2.2	2.2			12.2	12.2	0.2
2004-Mar-02 Tue	2.25	2.27	2.25	2.27			78.1	78.1	0.2
2004-Mar-01 Mon	2.25	2.26	2.24	2.25	917,550	2,064,487	69.7	69.7	###
2004-Feb-27 Fri	###	###	2.27	2.27	120,678	###	###	###	0.2
2004-Feb-26 Thu	2.24	###	2.24	###			###	###	0.0
2004-Feb-25 Wed	###	###	2.25	2.25			7.5	7.5	###
2004-Feb-24 Tue	###	###	###	###			81.0	81.0	0.0
2004-Feb-23 Mon	###	###	###	###	41,951	0	###	###	0.0
2004-Feb-20 Fri	2.45	2.45	2.45	2.45	76,489	###	###	###	0.2
2004-Feb-19 Thu	2.46	2.46	2.4	2.45			31.6	31.6	0.2
2004-Feb-18 Wed	2.48	2.5	2.44	2.48			66.0	66.0	0.2
2004-Feb-17 Tue	2.4	2.5	2.4	2.5			###	###	0.2
2004-Feb-16 Mon	###	2.4	###	2.4			###	###	###
2004-Feb-13 Fri	###	###	2.25	###			###	###	0.0
2004-Feb-12 Thu	###	###	###	###			10.2	10.2	0.0
2004-Feb-11 Wed	###	###	###	###			###	###	0.0
2004-Feb-10 Tue	2.45	2.45	###	2.4			###	###	###
2004-Feb-09 Mon	2.5	2.5	2.4	2.42			10.0	10.0	0.2
2004-Feb-06 Fri	2.5	2.51	2.47	2.49	208,679	###	27.9	27.9	0.2
2004-Feb-05 Thu	2.5	2.51	2.48	2.5			74.1	74.1	0.2
2004-Feb-04 Wed	2.56	2.56	2.5	2.5	42,377	###	###	###	0.2
2004-Feb-03 Tue	2.59	2.59	2.56	2.56			28.1	28.1	0.2
2004-Feb-02 Mon	2.55	2.55	2.55	2.55			73.1	73.1	0.2
2004-Jan-30 Fri	###	###	###	###			33.2	33.2	0.0
2004-Jan-29 Thu	###	###	###	###	378,156	0	33.8	33.8	0.0
2004-Jan-28 Wed	###	2.7	###	2.7	507,771	###	89.9	89.9	0.2
2004-Jan-27 Tue	###	###	###	###			###	###	0.0
2004-Jan-23 Fri	###	###	###	###	194,885	0	71.3	71.3	0.0
2004-Jan-22 Thu	###	###	###	###	25,947	0	80.1	80.1	0.0
2004-Jan-21 Wed	###	###	2.55	###			27.2	27.2	0.0
2004-Jan-20 Tue	###	###	2.59	###			###	###	0.0
2004-Jan-19 Mon	2.55	2.7	2.55	2.7			###	###	0.2
2004-Jan-16 Fri	2.53	2.58	2.52	2.55			###	###	0.2
2004-Jan-15 Thu	###	###	###	###			23.6	23.6	0.0
2004-Jan-14 Wed	2.7	2.7	###	2.7			72.1	72.1	0.2
2004-Jan-13 Tue	###	###	2.8	2.8			8.8	8.8	0.2
2004-Jan-12 Mon	2.85	###	2.85	2.89			###	###	###
2004-Jan-09 Fri	###	###	2.87	2.89			31.6	31.6	###
2004-Jan-08 Thu	###	###	2.86	###	242,925	347,382	###	###	0.0
2004-Jan-07 Wed	###	###	###	###			###	###	0.0
2004-Jan-06 Tue	###	###	###	###	934,746	0	11.5	11.5	0.0
2004-Jan-05 Mon	###	###	###	###	121,122	0	###	###	0.0
2004-Jan-02 Fri	3	3	3	3	16,750	50,250	###	###	0.2
2003-Dec-31 Wed	###	###	2.88	###	187,873	###	###	###	0.0
2003-Dec-30 Tue	###	###	2.85	2.85			10.6	10.6	###
2003-Dec-29 Mon	2.59	2.7	2.59	2.7	79,184	209,441	92.7	92.7	0.2
2003-Dec-24 Wed	###	###	2.55	2.56	412,023	525,329	9.5	9.5	0.2
2003-Dec-23 Tue	2.55	###	2.55	###	316,424	403,440	###	###	0.0
2003-Dec-22 Mon	2.75	2.75	###	###			###	###	0.0
2003-Dec-19 Fri	2.5	2.55	2.5	2.55	39,723	###	###	###	0.2
2003-Dec-18 Thu	2.45	2.5	2.45	2.47			###	###	###
2003-Dec-17 Wed	2.51	2.51	2.45	2.45			14.4	14.4	0.2
2003-Dec-16 Tue	2.59	2.59	2.53	2.54	288,755	###	###	###	###
2003-Dec-15 Mon	###	###	2.53	2.59	207,446	###	###	###	0.2
2003-Dec-12 Fri	2.79	2.79	###	###	19,130,346	###	###	###	0.0
2003-Dec-11 Thu	###	###	###	###	0				0.0
2003-Dec-10 Wed	###	###	###	###	0				0.0
2003-Dec-09 Tue	###	###	###	###	111,987	0	25.3	25.3	0.0
2003-Dec-08 Mon	###	###	###	###			###	###	0.0
2003-Dec-05 Fri	###	###	###	###			72.7	72.7	0.0
2003-Dec-04 Thu	###	###	###	3			###	###	0.2
2003-Dec-03 Wed	###	###	2.8	###			###	###	0.0
2003-Dec-02 Tue	2.85	2.85	2.72	2.8			###	###	0.2
2003-Dec-01 Mon	###	###	2.8	2.8			5.8	5.8	0.2
2003-Nov-28 Fri	3	3	3	3			###	###	0.2
2003-Nov-27 Thu	###	###	###	###	16,524	0	67.7	67.7	0.0
2003-Nov-26 Wed	###	###	###	###			16.3	16.3	0.0
2003-Nov-25 Tue	###	###	###	###			22.6	22.6	0.0
2003-Nov-24 Mon	###	3.2	###	###			###	###	0.0
2003-Nov-21 Fri	3.25	3.25	3.2	3.2			25.6	25.6	0.2
2003-Nov-20 Thu	###	3.2	###	3.2	174,529	279,246	###	###	0.2
2003-Nov-19 Wed	3.2	3.2	3.2	3.2	92,370	295,584	###	###	0.2
2003-Nov-18 Tue	3.2	3.2	###	###			33.4	33.4	0.0
2003-Nov-17 Mon	3.2	3.2	3.2	3.2			80.8	80.8	0.2
2003-Nov-14 Fri	###	3.2	###	3.2	41,543	###	###	###	0.2
2003-Nov-13 Thu	###	###	###	###			###	###	0.0
2003-Nov-12 Wed	###	###	###	3			4.8	4.8	0.2
2003-Nov-11 Tue	3.29	###	3.22	3.22	33,150	53,371	22.5	22.5	0.2
2003-Nov-10 Mon	3.4	3.4	3.29	3.29			12.5	12.5	###
2003-Nov-07 Fri	3.45	3.45	3.4	3.4			23.4	23.4	0.2
2003-Nov-06 Thu	3.43	3.45	3.43	3.43	186,774	###	###	###	0.2
2003-Nov-05 Wed	###	3.43	###	3.43			###	###	0.2
2003-Nov-04 Tue	###	###	3.25	###	35,350	57,443	75.7	75.7	0.0
2003-Nov-03 Mon	###	###	###	###			85.1	85.1	0.0
2003-Oct-31 Fri	###	###	###	###	79,923	0	70.3	70.3	0.0
2003-Oct-30 Thu	###	###	3.41	3.41			###	###	###
2003-Oct-29 Wed	###	###	3.55	###			###	###	0.0
2003-Oct-28 Tue	3.7	3.7	###	###			###	###	0.0
2003-Oct-27 Mon	3.73	3.73	3.7	3.7			36.8	36.8	0.3
2003-Oct-24 Fri	3.8	3.8	3.75	3.75	309,821	1,169,574	###	###	0.3
2003-Oct-23 Thu	3.8	3.81	3.75	3.8			###	###	###
2003-Oct-22 Wed	3.75	3.77	3.75	3.77	11,850	44,556	73.6	73.6	###
2003-Oct-21 Tue	3.72	3.73	3.72	3.72	221,285	824,286	###	###	0.3
2003-Oct-20 Mon	3.75	3.75	3.71	3.72			29.7	29.7	0.3
2003-Oct-17 Fri	3.77	3.77	3.77	3.77	250	942	###	###	###
2003-Oct-16 Thu	3.8	3.8	3.77	3.77			29.6	29.6	###
2003-Oct-15 Wed	###	3.75	###	3.75			90.2	90.2	0.3
2003-Oct-14 Tue	###	###	###	###			###	###	0.0
2003-Oct-13 Mon	3.72	3.72	###	###	3,383	###	###	###	0.0
2003-Oct-10 Fri	3.7	3.74	###	3.7			65.1	65.1	0.3
2003-Oct-09 Thu	###	3.7	###	3.7			77.2	77.2	0.3
2003-Oct-08 Wed	3.48	###	3.48	###			###	###	0.0
2003-Oct-07 Tue	3.51	3.51	3.44	3.44	29,273	101,723	16.3	16.3	0.2
2003-Oct-06 Mon	###	###	3.4	3.4	102,652	###	3.2	3.2	0.2
2003-Oct-03 Fri	3.71	3.71	3.71	3.71			###	###	###
2003-Oct-02 Thu	3.7	3.7	###	3.7			###	###	0.3
2003-Oct-01 Wed	###	###	###	###	875,376	0	###	###	0.0
2003-Sep-30 Tue	3.55	###	3.55	###			###	###	0.0
2003-Sep-29 Mon	3.59	###	3.55	###	1,478,650	###	84.2	84.2	0.0
2003-Sep-26 Fri	3.77	3.77	###	###			###	###	0.0
2003-Sep-25 Thu	3.74	3.85	###	3.85	841,021	###	87.8	87.8	0.3
2003-Sep-24 Wed	###	3.75	###	3.7			###	###	0.3
2003-Sep-23 Tue	3.5	###	3.49	###	15,273	26,651	89.9	89.9	0.0
2003-Sep-22 Mon	3.5	3.5	3.49	3.49			39.0	39.0	###
2003-Sep-19 Fri	3.49	3.5	3.49	3.5	64,453	###	65.5	65.5	0.3
2003-Sep-18 Thu	3.47	3.49	3.46	3.48			70.4	70.4	0.2
2003-Sep-17 Wed	3.48	3.48	3.45	3.46			30.5	30.5	0.2
2003-Sep-16 Tue	3.46	3.48	3.46	3.48			###	###	0.2
2003-Sep-15 Mon	3.49	3.49	3.47	3.49			72.5	72.5	###
2003-Sep-12 Fri	3.48	3.49	3.45	3.49	82,340	###	71.1	71.1	###
2003-Sep-11 Thu	3.5	3.5	3.49	3.5	39,429	###	###	###	0.3
2003-Sep-10 Wed	###	3.5	###	3.45	283,421	495,986	83.1	83.1	###
2003-Sep-09 Tue	###	###	###	###			###	###	0.0
2003-Sep-08 Mon	###	3.45	###	3.41	68,950	###	70.0	70.0	###
2003-Sep-05 Fri	###	###	###	###	123,929	0	80.2	80.2	0.0
2003-Sep-04 Thu	###	###	###	###	14,629	0	###	###	0.0
2003-Sep-03 Wed	3.26	###	3.25	###	83,920	136,370	###	###	0.0
2003-Sep-02 Tue	3.5	3.52	3.4	3.45			###	###	###
2003-Sep-01 Mon	###	3.5	###	3.45	255,548	###	86.1	86.1	###
2003-Aug-29 Fri	###	3.2	###	3.2	43,275	69,240	86.5	86.5	0.2
2003-Aug-28 Thu	3	###	###	###	92,950	0	88.2	88.2	0.0
2003-Aug-27 Wed	2.88	2.88	2.83	2.83			20.7	20.7	0.2
2003-Aug-26 Tue	###	###	###	###			35.8	35.8	0.0
2003-Aug-25 Mon	###	###	2.86	2.86	29,625	###	###	###	0.2
2003-Aug-22 Fri	3	3	###	###	31,873	###	###	###	0.0
2003-Aug-21 Thu	###	3	###	###	22,585	33,877	###	###	0.0
2003-Aug-20 Wed	###	###	###	###			76.4	76.4	0.0
2003-Aug-19 Tue	2.85	###	2.81	###	446,529	627,373	80.9	80.9	0.0
2003-Aug-18 Mon	2.8	2.8	2.75	2.75			18.9	18.9	###
2003-Aug-15 Fri	2.8	2.85	2.8	2.8			69.2	69.2	0.2
2003-Aug-14 Thu	2.8	2.8	2.7	2.75			###	###	###
2003-Aug-13 Wed	3	3	2.8	2.8			###	###	0.2
2003-Aug-12 Tue	2.8	###	2.8	###	125,854	###	###	###	0.0
2003-Aug-11 Mon	2.55	###	2.47	###	348,121	429,929	84.9	84.9	0.0
2003-Aug-08 Fri	2.42	2.45	2.42	2.45	431,125	1,049,789	77.6	77.6	0.2
2003-Aug-07 Thu	2.45	2.46	2.45	2.46			###	###	0.2
2003-Aug-06 Wed	2.55	2.55	2.5	2.5	61,750	###	14.1	14.1	0.2
2003-Aug-05 Tue	2.45	2.58	2.45	2.55	175,789	###	###	###	0.2
2003-Aug-04 Mon	2.41	2.44	###	2.4			###	###	###
2003-Aug-01 Fri	2.2	2.45	2.2	2.25			84.0	84.0	###
2003-Jul-31 Thu	###	###	2	###			87.7	87.7	0.0
2003-Jul-30 Wed	###	###	###	###	5,450	0	###	###	0.0
2003-Jul-29 Tue	###	###	2	###	109,358	109,358	68.9	68.9	0.0
2003-Jul-28 Mon	###	###	###	###	0				0.0
2003-Jul-25 Fri	###	###	###	###			###	###	0.0
2003-Jul-24 Thu	###	###	###	###			77.4	77.4	0.0
2003-Jul-23 Wed	2	2	2	2			67.8	67.8	0.1
2003-Jul-22 Tue	###	2	###	2			###	###	0.1
2003-Jul-21 Mon	###	2	###	2	12,620	12,620	80.1	80.1	0.1
2003-Jul-18 Fri	###	###	###	###			###	###	0.0
2003-Jul-17 Thu	###	###	###	###			73.6	73.6	0.0
2003-Jul-16 Wed	###	###	1.88	1.88			###	###	0.1
2003-Jul-15 Tue	###	###	###	###			68.6	68.6	0.0
2003-Jul-14 Mon	1.89	1.89	1.89	1.89			###	###	###
2003-Jul-11 Fri	1.8	1.89	1.8	1.89			92.8	92.8	###
2003-Jul-10 Thu	###	###	1.89	1.89	6,350	###	26.8	26.8	###
2003-Jul-09 Wed	###	###	###	###			###	###	0.0
2003-Jul-08 Tue	###	###	###	###			74.3	74.3	0.0
2003-Jul-07 Mon	###	###	###	###	6,150	0	###	###	0.0
2003-Jul-04 Fri	2	2	###	###			12.0	12.0	0.0
2003-Jul-03 Thu	###	###	###	###			###	###	0.0
2003-Jul-02 Wed	###	2	###	###			15.7	15.7	0.0
2003-Jul-01 Tue	1.88	1.88	1.88	1.88	0				0.1
2003-Jun-30 Mon	1.88	1.88	1.88	1.88			###	###	0.1
2003-Jun-27 Fri	###	2	###	###			###	###	0.0
2003-Jun-25 Wed	###	2	###	2	23,270	23,270	###	###	0.1
2003-Jun-24 Tue	###	###	###	###	0				0.0
2003-Jun-23 Mon	2	2	###	###			###	###	0.0
2003-Jun-20 Fri	###	###	###	###			###	###	0.0
2003-Jun-19 Thu	###	###	###	###			###	###	0.0
2003-Jun-18 Wed	###	###	###	###	34,050	0	###	###	0.0
2003-Jun-17 Tue	###	###	###	###			###	###	0.0
2003-Jun-16 Mon	###	###	###	###			64.8	64.8	0.0
2003-Jun-13 Fri	###	2	###	2	35,121	35,121	76.2	76.2	0.1
2003-Jun-12 Thu	###	###	###	###			###	###	0.0
2003-Jun-11 Wed	###	###	###	###			###	###	0.0
2003-Jun-10 Tue	###	###	###	###			###	###	0.0
2003-Jun-06 Fri	###	###	###	###			###	###	0.0
2003-Jun-05 Thu	1.86	1.86	1.86	1.86			###	###	0.1
2003-Jun-04 Wed	1.87	###	1.86	1.86			26.6	26.6	0.1
2003-Jun-03 Tue	###	###	1.86	1.86			###	###	0.1
2003-Jun-02 Mon	###	###	###	###			###	###	0.0
2003-May-30 Fri	###	###	###	###	19,020	0	12.7	12.7	0.0
2003-May-29 Thu	###	###	###	###	129,050	0	###	###	0.0
2003-May-28 Wed	###	###	###	###			21.8	21.8	0.0
2003-May-27 Tue	###	###	###	###	44,786	0	###	###	0.0
2003-May-26 Mon	###	2.2	###	###	46,529	51,181	94.0	94.0	0.0
2003-May-23 Fri	###	2	###	###	240,289	240,289	85.2	85.2	0.0
2003-May-22 Thu	###	###	1.89	###	106,840	###	###	###	0.0
2003-May-21 Wed	1.85	1.85	1.82	1.84			26.9	26.9	###
2003-May-20 Tue	1.77	1.82	1.77	1.8			86.4	86.4	0.1
2003-May-19 Mon	1.75	1.75	1.75	1.75			###	###	0.1
2003-May-16 Fri	1.77	1.77	1.75	1.75			19.8	19.8	0.1
2003-May-15 Thu	1.77	1.77	1.76	1.76			###	###	0.1
2003-May-14 Wed	1.77	1.77	1.76	1.77			###	###	###
2003-May-13 Tue	1.76	1.76	1.76	1.76			###	###	0.1
2003-May-12 Mon	1.76	1.76	1.76	1.76			69.3	69.3	0.1
2003-May-09 Fri	1.78	1.8	1.75	1.75	70,350	124,871	14.9	14.9	0.1
2003-May-08 Thu	1.77	1.77	1.75	1.75	1,678	2,953	22.6	22.6	0.1
2003-May-07 Wed	1.78	1.78	1.77	1.77	11,750	20,856	###	###	###
2003-May-06 Tue	1.79	1.79	1.77	1.77			###	###	###
2003-May-05 Mon	1.77	1.77	1.77	1.77			71.2	71.2	###
2003-May-02 Fri	1.82	1.82	1.81	1.82			###	###	###
2003-May-01 Thu	1.85	1.85	1.77	1.77			###	###	###
2003-Apr-30 Wed	1.75	1.77	1.75	1.77			###	###	###
2003-Apr-29 Tue	1.8	1.8	1.75	1.75			13.1	13.1	0.1
2003-Apr-28 Mon	1.8	1.8	1.8	1.8			###	###	0.1
2003-Apr-24 Thu	1.82	1.82	1.8	1.8			23.0	23.0	0.1
2003-Apr-23 Wed	1.82	1.85	1.81	1.81			###	###	###
2003-Apr-22 Tue	###	###	1.89	###			69.2	69.2	0.0
2003-Apr-17 Thu	1.85	1.85	1.85	1.85	0				0.1
2003-Apr-16 Wed	1.85	1.85	1.85	1.85			###	###	0.1
2003-Apr-15 Tue	###	###	1.85	1.85			11.8	11.8	0.1
2003-Apr-14 Mon	###	###	###	###	23,142	0	75.0	75.0	0.0
2003-Apr-11 Fri	1.85	###	1.85	###			###	###	0.0
2003-Apr-10 Thu	1.76	1.8	1.76	1.8			###	###	0.1
2003-Apr-09 Wed	1.86	1.86	1.76	1.76			###	###	0.1
2003-Apr-08 Tue	1.85	###	1.85	###	134,375	###	88.5	88.5	0.0
2003-Apr-07 Mon	1.85	1.85	1.85	1.85			64.3	64.3	0.1
2003-Apr-04 Fri	1.78	1.85	1.78	1.84			###	###	###
2003-Apr-03 Thu	1.78	1.78	1.75	1.75			15.7	15.7	0.1
2003-Apr-02 Wed	1.88	1.88	1.8	1.8			6.4	6.4	0.1
2003-Apr-01 Tue	###	###	1.85	1.88	86,220	79,753	###	###	0.1
2003-Mar-31 Mon	1.78	###	1.78	###	99,958	###	97.2	97.2	0.0
2003-Mar-28 Fri	1.7	1.72	1.7	1.72	275,358	###	###	###	0.1
2003-Mar-27 Thu	###	1.7	###	1.7	75,650	###	###	###	###
2003-Mar-26 Wed	###	###	###	###	179,771	0	###	###	0.0
2003-Mar-25 Tue	###	###	###	###	143,073	0	73.8	73.8	0.0
2003-Mar-24 Mon	###	###	###	###	172,925	0	###	###	0.0
2003-Mar-21 Fri	1.59	###	1.59	###	61,929	###	71.4	71.4	0.0
2003-Mar-20 Thu	1.58	###	1.58	1.58			###	###	0.1
2003-Mar-19 Wed	1.54	1.55	1.53	1.55	64,750	###	73.7	73.7	###
2003-Mar-18 Tue	1.55	1.55	1.52	1.52	44,250	67,923	11.4	11.4	0.1
2003-Mar-17 Mon	1.51	1.55	1.51	1.55			###	###	###
2003-Mar-14 Fri	1.48	1.52	1.48	1.51			###	###	0.1
2003-Mar-13 Thu	1.5	1.5	1.5	1.5			78.7	78.7	0.1
2003-Mar-12 Wed	1.5	1.5	1.5	1.5			###	###	0.1
2003-Mar-11 Tue	1.5	1.5	1.46	1.5			82.4	82.4	0.1
2003-Mar-10 Mon	1.5	1.5	1.5	1.5			###	###	0.1
2003-Mar-07 Fri	1.47	1.47	1.47	1.47			79.7	79.7	###
2003-Mar-06 Thu	1.5	1.5	1.48	1.5	82,947	###	78.6	78.6	0.1
2003-Mar-05 Wed	1.5	1.5	1.5	1.5			78.7	78.7	0.1
2003-Mar-04 Tue	1.45	1.45	1.45	1.45	850	###	###	###	###
2003-Mar-03 Mon	1.5	1.5	1.49	1.5	326,427	###	74.9	74.9	0.1
2003-Feb-28 Fri	1.49	1.49	1.49	1.49	0				###
2003-Feb-27 Thu	1.49	1.49	1.49	1.49	0				###
2003-Feb-26 Wed	1.5	1.5	1.49	1.49			###	###	###
2003-Feb-25 Tue	1.5	1.5	1.5	1.5			84.6	84.6	0.1
2003-Feb-24 Mon	1.48	1.48	1.48	1.48			###	###	0.1
2003-Feb-21 Fri	1.4	1.45	1.4	1.45	12,053	17,175	###	###	###
2003-Feb-20 Thu	###	###	###	###	0				0.0
2003-Feb-19 Wed	###	###	###	###			73.7	73.7	0.0
2003-Feb-18 Tue	###	1.4	###	###	217,825	152,477	72.8	72.8	0.0
2003-Feb-17 Mon	1.4	1.4	1.4	1.4			###	###	###
2003-Feb-14 Fri	###	1.4	###	1.4	4,977	3,483	76.1	76.1	###
2003-Feb-13 Thu	1.4	1.4	1.27	###	58,950	###	20.4	20.4	0.0
2003-Feb-12 Wed	1.44	1.45	1.44	1.45			76.9	76.9	###
2003-Feb-11 Tue	1.51	1.51	1.45	1.45	110,025	###	12.8	12.8	###
2003-Feb-10 Mon	1.57	1.57	1.53	1.53			###	###	###
2003-Feb-07 Fri	1.52	1.58	1.52	1.58			###	###	0.1
2003-Feb-06 Thu	1.54	1.55	1.53	1.55	49,524	###	###	###	###
2003-Feb-05 Wed	1.58	1.58	1.53	1.55	28,270	43,959	###	###	###
2003-Feb-04 Tue	1.55	1.55	1.55	1.55			###	###	###
2003-Feb-03 Mon	1.58	1.58	1.55	1.55			17.9	17.9	###
2003-Jan-31 Fri	1.55	###	1.55	1.58			###	###	0.1
2003-Jan-30 Thu	1.55	1.59	1.54	1.55			71.2	71.2	###
2003-Jan-29 Wed	1.55	###	1.54	1.55	164,175	###	###	###	###
2003-Jan-28 Tue	1.54	1.58	1.54	1.55	220,620	###	###	###	###
2003-Jan-24 Fri	1.5	1.52	1.5	1.52			82.7	82.7	0.1
2003-Jan-23 Thu	1.5	1.52	1.48	1.5			###	###	0.1
2003-Jan-22 Wed	1.48	1.5	1.44	1.5			###	###	0.1
2003-Jan-21 Tue	1.45	1.45	1.44	1.44			###	###	0.1
2003-Jan-20 Mon	1.4	1.46	1.4	1.46			###	###	0.1
2003-Jan-17 Fri	1.41	1.45	1.4	1.4			###	###	###
2003-Jan-16 Thu	###	###	###	###			###	###	0.0
2003-Jan-15 Wed	###	###	###	###			###	###	0.0
2003-Jan-14 Tue	1.41	1.41	1.4	1.4			###	###	###
2003-Jan-13 Mon	1.4	1.45	1.4	1.43	140,144	###	###	###	0.1
2003-Jan-10 Fri	1.4	1.4	1.4	1.4			###	###	###
2003-Jan-09 Thu	1.4	1.4	###	1.4			69.6	69.6	###
2003-Jan-08 Wed	###	1.4	###	1.4	37,785	26,449	91.6	91.6	###
2003-Jan-07 Tue	###	###	###	###			###	###	0.0
2003-Jan-06 Mon	###	###	###	###	379,259	0	89.6	89.6	0.0
2003-Jan-03 Fri	###	###	###	###	0				0.0
2003-Jan-02 Thu	1.29	###	1.29	###			###	###	0.0
2002-Dec-31 Tue	###	###	1.28	###	117,640	75,289	88.3	88.3	0.0
2002-Dec-30 Mon	###	###	###	###	6,981	0	###	###	0.0
2002-Dec-27 Fri	###	###	###	###			92.8	92.8	0.0
2002-Dec-24 Tue	1.27	###	1.27	1.27	85,351	###	###	###	###
2002-Dec-23 Mon	1.26	1.27	1.25	1.27	105,649	###	###	###	###
2002-Dec-20 Fri	1.25	1.26	1.23	1.25			67.1	67.1	###
2002-Dec-19 Thu	###	1.27	###	1.27			95.5	95.5	###
2002-Dec-18 Wed	###	###	###	###			###	###	0.0
2002-Dec-17 Tue	###	###	###	###	407,540	0	###	###	0.0
2002-Dec-16 Mon	###	###	###	###			###	###	0.0
2002-Dec-13 Fri	###	###	###	###			75.7	75.7	0.0
2002-Dec-12 Thu	###	###	###	###	0				0.0
2002-Dec-11 Wed	###	###	###	###			15.3	15.3	0.0
2002-Dec-10 Tue	###	###	###	###			###	###	0.0
2002-Dec-09 Mon	###	###	###	###			###	###	0.0
2002-Dec-06 Fri	###	###	###	###			###	###	0.0
2002-Dec-05 Thu	###	###	###	###			###	###	0.0
2002-Dec-04 Wed	###	###	###	###			93.5	93.5	0.0
2002-Dec-03 Tue	###	###	###	###			76.7	76.7	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 2026-02-23 06:59:26 thru 2026-02-23 06:59:27 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000