(SLX) SILEX SYSTEMS LIMITED Daily Prices Page 7

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

_{Currently Fri 24-Apr-19 01:03:12 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(SLX) SILEX SYSTEMS LIMITED Daily Prices Page 7...

TOC Company Info for SLX Limits

Company Details for (SLX) SILEX SYSTEMS LIMITED

Listing Code	SLX
Listing Name	SILEX SYSTEMS LIMITED
GICS Sector	Capital Goods
ISIN Name	SILEX SYSTEMS
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000SLX4

Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for SLX .. Friday 10th November 2023

SLX 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	###	385	0.0
MAX	13.5	17,072,546	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for SLX Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>

End of day Prices (full format),

600 Days for (SLX) SILEX SYSTEMS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.08
2009-Oct-23 Fri	6.75	6.83	###	6.7	313,228	1,069,673	31.4	31.4	0.5
2009-Oct-22 Thu	6.81	6.88	###	6.75	141,274	485,982	32.5	32.5	0.5
2009-Oct-21 Wed	###	###	6.89	###			31.0	31.0	0.0
2009-Oct-20 Tue	###	###	###	7	326,480	0	33.8	33.8	0.5
2009-Oct-19 Mon	###	###	###	7	52,340	0	###	###	0.5
2009-Oct-16 Fri	###	###	###	###	89,458	0	###	###	0.0
2009-Oct-15 Thu	###	7.24	###	###			###	###	0.0
2009-Oct-14 Wed	###	###	7	###			61.5	61.5	0.0
2009-Oct-13 Tue	###	###	###	###	53,844	0	66.3	66.3	0.0
2009-Oct-12 Mon	###	7.25	###	###			###	###	0.0
2009-Oct-09 Fri	###	7.25	###	7.23	134,074	###	82.4	82.4	###
2009-Oct-07 Wed	7	###	###	###	100,241	0	###	###	0.0
2009-Oct-06 Tue	###	###	###	###			82.0	82.0	0.0
2009-Oct-05 Mon	###	7	###	6.81	142,281	497,983	###	###	###
2009-Oct-02 Fri	###	###	6.57	6.78	258,353	848,689	18.5	18.5	0.5
2009-Oct-01 Thu	7	###	###	7			70.3	70.3	0.5
2009-Sep-30 Wed	###	###	###	7			###	###	0.5
2009-Sep-29 Tue	###	7.24	###	###			###	###	0.0
2009-Sep-28 Mon	7	###	###	###			###	###	0.0
2009-Sep-25 Fri	###	###	7	###			32.0	32.0	0.0
2009-Sep-24 Thu	###	###	###	7.21	247,486	0	###	###	###
2009-Sep-23 Wed	7.52	7.55	7.45	7.46	243,841	###	###	###	0.5
2009-Sep-22 Tue	7.24	7.59	###	7.55	128,644	###	###	###	###
2009-Sep-21 Mon	###	7.43	###	7.25			###	###	0.5
2009-Sep-18 Fri	7.42	7.5	###	7.41			###	###	###
2009-Sep-17 Thu	7.54	###	###	7.4			21.8	21.8	0.5
2009-Sep-16 Wed	###	7.54	###	7.5	118,153	###	###	###	0.5
2009-Sep-15 Tue	7.75	7.78	7.25	###	163,050	1,225,320	###	###	0.0
2009-Sep-14 Mon	7.8	###	###	7.73	177,927	0	###	###	0.6
2009-Sep-11 Fri	7.71	###	7.71	7.78	128,256	494,426	71.2	71.2	0.6
2009-Sep-10 Thu	7.75	###	7.75	7.88	195,046	###	74.8	74.8	0.6
2009-Sep-09 Wed	7.55	###	7.55	###			77.7	77.7	0.0
2009-Sep-08 Tue	7.4	7.77	###	###	156,743	608,946	81.9	81.9	0.0
2009-Sep-07 Mon	###	###	###	###	68,882	0	89.0	89.0	0.0
2009-Sep-04 Fri	###	###	###	###			18.7	18.7	0.0
2009-Sep-03 Thu	###	###	###	###	148,059	0	###	###	0.0
2009-Sep-02 Wed	###	###	###	###			###	###	0.0
2009-Sep-01 Tue	7	7.2	7	###			81.0	81.0	0.0
2009-Aug-31 Mon	###	7.43	6.87	###	301,682	2,157,026	21.7	21.7	0.0
2009-Aug-28 Fri	###	7.49	7.26	###	79,226	###	###	###	0.0
2009-Aug-27 Thu	7.4	7.49	###	###			###	###	0.0
2009-Aug-26 Wed	###	7.5	###	###			###	###	0.0
2009-Aug-25 Tue	7.5	7.54	###	###	112,579	424,422	###	###	0.0
2009-Aug-24 Mon	###	7.85	###	7.58			86.9	86.9	###
2009-Aug-21 Fri	7.56	7.58	7.22	7.22	235,551	1,743,077	14.7	14.7	0.5
2009-Aug-20 Thu	7.49	7.5	###	7.5			###	###	0.5
2009-Aug-19 Wed	7.22	7.55	7.22	###	168,586	###	###	###	0.0
2009-Aug-18 Tue	###	###	###	###	389,046	0	76.0	76.0	0.0
2009-Aug-17 Mon	7.86	###	###	###			###	###	0.0
2009-Aug-14 Fri	7.85	8	7.85	###			76.6	76.6	0.0
2009-Aug-13 Thu	###	###	###	7.83	423,777	0	71.4	71.4	###
2009-Aug-12 Wed	7.4	7.57	###	7.4	207,658	785,985	67.4	67.4	0.5
2009-Aug-11 Tue	7.26	7.45	###	###			23.9	23.9	0.0
2009-Aug-10 Mon	6.81	###	6.81	7.29			94.8	94.8	###
2009-Aug-07 Fri	###	6.71	6.56	###	53,072	###	###	###	0.0
2009-Aug-06 Thu	6.76	6.8	6.52	6.58	53,751	357,981	12.8	12.8	0.5
2009-Aug-05 Wed	6.78	6.83	###	###			34.3	34.3	0.0
2009-Aug-04 Tue	6.87	###	6.78	###	265,386	899,658	###	###	0.0
2009-Aug-03 Mon	###	###	6.87	6.89	182,150	625,685	###	###	0.5
2009-Jul-31 Fri	6.54	###	6.51	###			93.4	93.4	0.0
2009-Jul-30 Thu	6.24	###	###	6.27	90,724	0	###	###	0.4
2009-Jul-29 Wed	6.27	6.44	###	###			###	###	0.0
2009-Jul-28 Tue	6.49	6.49	6.2	6.24			12.6	12.6	0.4
2009-Jul-27 Mon	6.41	###	6.41	6.43			###	###	###
2009-Jul-24 Fri	6.72	6.79	6.55	6.55	171,851	1,146,246	19.9	19.9	0.5
2009-Jul-23 Thu	6.2	6.89	###	6.71	255,822	###	93.7	93.7	###
2009-Jul-22 Wed	###	6.21	###	6.2	47,858	###	###	###	0.4
2009-Jul-21 Tue	###	6.24	###	###			25.3	25.3	0.0
2009-Jul-20 Mon	###	###	###	6.22	187,928	0	###	###	0.4
2009-Jul-17 Fri	6.2	###	###	6.24			###	###	0.4
2009-Jul-16 Thu	###	6.24	###	###	121,357	###	71.4	71.4	0.0
2009-Jul-15 Wed	###	###	###	###	138,323	0	62.8	62.8	0.0
2009-Jul-14 Tue	###	###	6	###			###	###	0.0
2009-Jul-13 Mon	###	###	###	6			###	###	0.4
2009-Jul-10 Fri	5.82	###	5.8	###			###	###	0.0
2009-Jul-09 Thu	5.85	5.88	5.8	5.8			23.7	23.7	0.4
2009-Jul-08 Wed	###	###	5.82	###	45,271	###	72.8	72.8	0.0
2009-Jul-07 Tue	###	###	###	###	35,976	0	###	###	0.0
2009-Jul-06 Mon	###	###	###	###	49,074	0	77.8	77.8	0.0
2009-Jul-03 Fri	###	###	###	###			###	###	0.0
2009-Jul-02 Thu	###	###	###	###	502,582	0	###	###	0.0
2009-Jul-01 Wed	6	###	###	###	1,084,856	0	78.5	78.5	0.0
2009-Jun-30 Tue	###	###	5.8	6			###	###	0.4
2009-Jun-29 Mon	###	###	5.88	###	85,158	###	###	###	0.0
2009-Jun-26 Fri	5.8	###	5.7	5.82			70.2	70.2	0.4
2009-Jun-25 Thu	5.87	5.87	###	5.72	47,542	###	19.0	19.0	0.4
2009-Jun-24 Wed	5.74	###	5.73	5.83			78.1	78.1	###
2009-Jun-23 Tue	5.85	5.87	5.74	5.74			###	###	0.4
2009-Jun-22 Mon	###	###	###	###			84.3	84.3	0.0
2009-Jun-19 Fri	###	###	###	###			###	###	0.0
2009-Jun-18 Thu	###	###	5.85	###			###	###	0.0
2009-Jun-17 Wed	5.85	###	5.85	###	64,849	189,683	88.1	88.1	0.0
2009-Jun-16 Tue	###	###	5.8	5.89	120,481	###	###	###	###
2009-Jun-15 Mon	6	6.25	###	###			###	###	0.0
2009-Jun-12 Fri	###	6.23	###	###	173,086	###	###	###	0.0
2009-Jun-11 Thu	6.25	6.29	###	###	193,229	###	###	###	0.0
2009-Jun-10 Wed	###	###	###	6.25	313,852	0	80.9	80.9	###
2009-Jun-09 Tue	###	###	###	###			###	###	0.0
2009-Jun-05 Fri	###	###	5.85	###			33.8	33.8	0.0
2009-Jun-04 Thu	5.83	6	5.81	5.83	94,159	###	###	###	###
2009-Jun-03 Wed	###	###	5.88	###	188,158	553,184	16.7	16.7	0.0
2009-Jun-02 Tue	5.85	###	5.84	###			###	###	0.0
2009-Jun-01 Mon	5.88	###	5.71	###			69.9	69.9	0.0
2009-May-29 Fri	###	###	5.55	5.87			14.7	14.7	###
2009-May-28 Thu	6.28	###	###	###			###	###	0.0
2009-May-27 Wed	6.51	6.54	6.28	###	419,241	###	###	###	0.0
2009-May-26 Tue	5.8	###	5.8	###			87.6	87.6	0.0
2009-May-25 Mon	5.84	###	5.72	5.78			32.6	32.6	0.4
2009-May-22 Fri	5.73	###	5.71	###	108,274	309,122	###	###	0.0
2009-May-21 Thu	5.53	6	5.53	###			###	###	0.0
2009-May-20 Wed	5.28	5.77	5.28	5.56			###	###	0.4
2009-May-19 Tue	5.57	###	###	###	79,571	0	###	###	0.0
2009-May-18 Mon	5.53	5.59	###	###	115,325	###	###	###	0.0
2009-May-15 Fri	5.56	5.74	5.53	5.55			33.1	33.1	###
2009-May-14 Thu	5.59	###	5.53	###			###	###	0.0
2009-May-13 Wed	###	###	5.75	5.75			20.2	20.2	###
2009-May-12 Tue	###	6.2	5.75	5.75	96,988	###	###	###	###
2009-May-11 Mon	6.4	6.41	###	###	128,448	411,675	13.4	13.4	0.0
2009-May-08 Fri	6.45	6.45	6.25	###			###	###	0.0
2009-May-07 Thu	5.75	###	5.75	6.41			###	###	0.5
2009-May-06 Wed	###	5.84	5.57	5.71			###	###	0.4
2009-May-05 Tue	5.27	###	5.21	5.5	123,851	###	85.9	85.9	0.4
2009-May-04 Mon	###	###	###	5.2			70.8	70.8	###
2009-May-01 Fri	4.89	###	4.87	###	87,756	213,685	84.2	84.2	0.0
2009-Apr-30 Thu	4.85	5	4.8	4.8	163,470	###	24.2	24.2	0.3
2009-Apr-29 Wed	###	###	4.81	4.82			16.9	16.9	0.3
2009-Apr-28 Tue	4.89	###	4.8	###			###	###	0.0
2009-Apr-27 Mon	4.4	###	4.4	###	976,675	2,148,685	97.3	97.3	0.0
2009-Apr-24 Fri	###	###	###	###			###	###	0.0
2009-Apr-23 Thu	###	4.25	###	4.24	57,481	122,147	###	###	0.3
2009-Apr-22 Wed	###	4.21	###	###	56,458	118,844	###	###	0.0
2009-Apr-21 Tue	###	###	###	###	18,647	0	###	###	0.0
2009-Apr-20 Mon	4.27	4.45	4.26	4.28			74.9	74.9	0.3
2009-Apr-17 Fri	4.28	###	4.22	4.27			33.3	33.3	###
2009-Apr-16 Thu	4.27	###	4.24	4.28	57,329	###	###	###	0.3
2009-Apr-15 Wed	4.25	###	###	4.27			66.6	66.6	###
2009-Apr-14 Tue	###	###	###	4.27	178,356	0	###	###	###
2009-Apr-09 Thu	###	###	4	###	32,352	###	23.2	23.2	0.0
2009-Apr-08 Wed	###	###	###	###	107,453	0	88.7	88.7	0.0
2009-Apr-07 Tue	###	###	###	###			84.6	84.6	0.0
2009-Apr-06 Mon	###	4.24	###	###	195,550	###	9.4	9.4	0.0
2009-Apr-03 Fri	###	###	###	###			22.0	22.0	0.0
2009-Apr-02 Thu	###	###	###	###	176,146	0	81.7	81.7	0.0
2009-Apr-01 Wed	###	###	3.85	###	48,652	93,655	17.4	17.4	0.0
2009-Mar-31 Tue	3.85	4.25	###	4.25			###	###	###
2009-Mar-30 Mon	4.23	###	3.88	3.88			5.8	5.8	0.3
2009-Mar-27 Fri	4.46	4.54	###	4.2			6.2	6.2	###
2009-Mar-26 Thu	###	4.28	###	4.28	103,285	221,029	88.3	88.3	0.3
2009-Mar-25 Wed	3.75	###	3.75	###			92.7	92.7	0.0
2009-Mar-24 Tue	3.79	3.89	3.72	3.78	38,558	###	###	###	0.3
2009-Mar-23 Mon	###	3.7	###	3.7	56,684	###	###	###	0.3
2009-Mar-20 Fri	3.57	###	3.57	###	102,240	###	85.4	85.4	0.0
2009-Mar-19 Thu	3.53	###	3.53	###	20,441	36,078	###	###	0.0
2009-Mar-18 Wed	3.7	3.7	3.51	3.55	33,672	121,387	13.3	13.3	###
2009-Mar-17 Tue	3.4	###	3.4	###			###	###	0.0
2009-Mar-16 Mon	3.4	3.5	###	3.45			72.0	72.0	###
2009-Mar-13 Fri	###	3.45	###	3.4			65.3	65.3	0.2
2009-Mar-12 Thu	###	###	3.28	###	8,873	14,551	###	###	0.0
2009-Mar-11 Wed	3.42	3.52	###	3.45			73.7	73.7	###
2009-Mar-10 Tue	###	3.47	3.26	3.41	42,422	142,750	###	###	###
2009-Mar-09 Mon	3.22	3.48	3.22	###	69,389	232,453	###	###	0.0
2009-Mar-06 Fri	3.25	3.25	###	###			21.8	21.8	0.0
2009-Mar-05 Thu	###	3.44	###	###	58,942	101,380	###	###	0.0
2009-Mar-04 Wed	###	3.43	3.25	3.4			###	###	0.2
2009-Mar-03 Tue	###	3.44	###	3.4	59,627	102,558	94.4	94.4	0.2
2009-Mar-02 Mon	3.41	3.48	###	###			24.2	24.2	0.0
2009-Feb-27 Fri	###	3.7	3.4	3.54			###	###	0.3
2009-Feb-26 Thu	3.71	###	###	###	67,742	0	###	###	0.0
2009-Feb-25 Wed	###	###	###	3.82	40,421	0	###	###	0.3
2009-Feb-24 Tue	3.88	###	3.75	###			###	###	0.0
2009-Feb-23 Mon	###	4	3.58	###			###	###	0.0
2009-Feb-20 Fri	###	3.81	###	###			###	###	0.0
2009-Feb-19 Thu	3.89	###	###	###	64,725	0	###	###	0.0
2009-Feb-18 Wed	3.83	###	###	3.77			27.0	27.0	###
2009-Feb-17 Tue	###	4.21	3.88	3.88			7.7	7.7	0.3
2009-Feb-16 Mon	3.7	4.25	###	###	161,683	343,576	96.0	96.0	0.0
2009-Feb-13 Fri	3.54	3.85	3.54	3.74			89.8	89.8	0.3
2009-Feb-12 Thu	###	3.71	###	3.56			90.0	90.0	0.3
2009-Feb-11 Wed	###	3.45	###	3.4			###	###	0.2
2009-Feb-10 Tue	###	3.5	###	###	549,485	###	###	###	0.0
2009-Feb-09 Mon	###	3.45	###	###			25.7	25.7	0.0
2009-Feb-06 Fri	###	3.45	###	3.43	55,450	95,651	80.1	80.1	0.2
2009-Feb-05 Thu	3.22	3.45	3.22	###	47,955	159,929	###	###	0.0
2009-Feb-04 Wed	3.21	###	###	3.28			88.9	88.9	0.2
2009-Feb-03 Tue	3.41	3.47	###	###			###	###	0.0
2009-Feb-02 Mon	3.42	###	3.42	3.52			###	###	###
2009-Jan-30 Fri	3.5	3.59	3.45	3.59	42,223	148,624	79.8	79.8	###
2009-Jan-29 Thu	3.49	3.59	3.49	3.54	104,559	###	82.1	82.1	0.3
2009-Jan-28 Wed	###	3.49	3.26	3.4	21,783	###	80.9	80.9	0.2
2009-Jan-27 Tue	3.45	3.45	3.25	###	19,782	###	###	###	0.0
2009-Jan-23 Fri	3.44	3.45	###	3.45			###	###	###
2009-Jan-22 Thu	###	###	3.26	3.28			31.9	31.9	0.2
2009-Jan-21 Wed	3.24	###	###	3.26	40,748	0	78.5	78.5	0.2
2009-Jan-20 Tue	###	###	3.24	3.24			23.7	23.7	###
2009-Jan-19 Mon	3.5	3.52	###	###			###	###	0.0
2009-Jan-16 Fri	3.49	3.7	3.45	3.45	252,554	902,880	###	###	###
2009-Jan-15 Thu	3.58	3.58	3.45	3.49	19,781	###	26.8	26.8	###
2009-Jan-14 Wed	3.51	###	3.51	3.52	56,923	###	###	###	###
2009-Jan-13 Tue	###	3.7	###	###			###	###	0.0
2009-Jan-12 Mon	3.26	###	###	###			###	###	0.0
2009-Jan-09 Fri	3.25	###	3.25	###			###	###	0.0
2009-Jan-08 Thu	###	###	###	3.27	54,283	0	###	###	###
2009-Jan-07 Wed	3.25	###	3.24	###	199,120	322,574	77.3	77.3	0.0
2009-Jan-06 Tue	3.21	3.42	3.2	3.27	177,686	588,140	74.2	74.2	###
2009-Jan-05 Mon	###	3.21	###	3.2	155,543	249,646	85.3	85.3	0.2
2009-Jan-02 Fri	###	###	###	###			###	###	0.0
2008-Dec-31 Wed	3	###	###	###			11.0	11.0	0.0
2008-Dec-30 Tue	3	###	###	3			61.2	61.2	0.2
2008-Dec-29 Mon	###	###	3	###	65,728	###	###	###	0.0
2008-Dec-24 Wed	3	###	###	###	74,945	0	###	###	0.0
2008-Dec-23 Tue	###	###	###	###	144,843	0	###	###	0.0
2008-Dec-22 Mon	3.26	3.26	###	3.21			31.7	31.7	###
2008-Dec-19 Fri	3.24	###	3.23	3.23			###	###	###
2008-Dec-18 Thu	3.22	###	3.22	3.26			###	###	0.2
2008-Dec-17 Wed	3.28	###	3.21	3.28			###	###	0.2
2008-Dec-16 Tue	3.27	###	3.23	3.25	154,953	250,249	###	###	0.2
2008-Dec-15 Mon	3.29	3.41	3.29	###			77.4	77.4	0.0
2008-Dec-12 Fri	###	3.43	3.25	3.26	84,149	281,057	###	###	0.2
2008-Dec-11 Thu	3.4	3.44	###	###			###	###	0.0
2008-Dec-10 Wed	###	3.45	3.28	###			74.2	74.2	0.0
2008-Dec-09 Tue	###	###	3.29	###			###	###	0.0
2008-Dec-08 Mon	3.41	3.45	###	###			###	###	0.0
2008-Dec-05 Fri	3.48	3.5	###	3.45	249,426	###	###	###	###
2008-Dec-04 Thu	3.75	3.75	3.44	3.49	182,551	656,270	###	###	###
2008-Dec-03 Wed	3.55	3.78	3.55	3.77	56,675	###	###	###	###
2008-Dec-02 Tue	###	3.52	###	3.5			###	###	0.3
2008-Dec-01 Mon	3.4	3.5	###	3.4	65,254	###	74.1	74.1	0.2
2008-Nov-28 Fri	3.46	3.46	###	###	63,854	###	14.6	14.6	0.0
2008-Nov-27 Thu	###	3.49	3.25	###	182,228	###	###	###	0.0
2008-Nov-26 Wed	3.51	3.55	###	###	368,626	###	###	###	0.0
2008-Nov-25 Tue	###	###	3.5	3.5	134,881	236,041	20.9	20.9	0.3
2008-Nov-24 Mon	###	3.58	###	3.46			###	###	0.2
2008-Nov-21 Fri	3.41	###	3.4	3.4	132,445	225,156	32.1	32.1	0.2
2008-Nov-20 Thu	3.55	3.74	3.41	3.52	72,921	###	41.7	41.7	###
2008-Nov-19 Wed	3.55	3.75	3.41	3.71	58,978	211,141	###	###	###
2008-Nov-18 Tue	3.52	3.72	3.52	3.55	23,681	85,725	87.8	87.8	###
2008-Nov-17 Mon	###	3.71	###	3.7			89.1	89.1	0.3
2008-Nov-14 Fri	###	3.73	###	3.71	121,520	###	96.3	96.3	###
2008-Nov-13 Thu	3.4	3.48	###	###	42,028	73,128	###	###	0.0
2008-Nov-12 Wed	###	###	3.45	3.5			23.8	23.8	0.3
2008-Nov-11 Tue	3.81	3.82	###	###			###	###	0.0
2008-Nov-10 Mon	3.75	4	3.75	3.89			90.8	90.8	0.3
2008-Nov-07 Fri	3.71	###	###	###	54,547	0	23.9	23.9	0.0
2008-Nov-06 Thu	###	4	3.77	3.85	120,750	###	37.4	37.4	0.3
2008-Nov-05 Wed	###	###	###	###			66.3	66.3	0.0
2008-Nov-04 Tue	###	4	3.82	3.82			18.8	18.8	0.3
2008-Nov-03 Mon	3.7	###	###	###			###	###	0.0
2008-Oct-31 Fri	3.4	###	###	###	172,378	0	94.9	94.9	0.0
2008-Oct-30 Thu	###	3.45	###	###	123,550	213,123	24.7	24.7	0.0
2008-Oct-29 Wed	###	###	###	###	1,601,052	0	###	###	0.0
2008-Oct-28 Tue	###	###	###	###	193,958	0	###	###	0.0
2008-Oct-27 Mon	###	###	###	###	111,644	0	###	###	0.0
2008-Oct-24 Fri	3.25	3.25	###	###	91,687	###	###	###	0.0
2008-Oct-23 Thu	3	###	3	###	74,089	###	85.2	85.2	0.0
2008-Oct-22 Wed	3.25	3.25	###	3.21	108,089	175,644	36.8	36.8	###
2008-Oct-21 Tue	###	3.2	###	###	87,677	140,283	73.3	73.3	0.0
2008-Oct-20 Mon	3.2	3.2	2.81	###	220,383	662,250	16.5	16.5	0.0
2008-Oct-17 Fri	3.29	###	###	###			23.3	23.3	0.0
2008-Oct-16 Thu	###	###	###	###	199,722	0	###	###	0.0
2008-Oct-15 Wed	3.87	3.88	3.5	3.5			###	###	0.3
2008-Oct-14 Tue	###	###	3.75	3.77			###	###	###
2008-Oct-13 Mon	###	3.53	###	3.29	177,580	313,428	###	###	###
2008-Oct-10 Fri	2.85	3	2.55	3			###	###	0.2
2008-Oct-09 Thu	3.27	3.27	###	3	411,022	672,020	###	###	0.2
2008-Oct-08 Wed	3.5	3.5	3.29	###	217,344	737,882	###	###	0.0
2008-Oct-07 Tue	3.49	3.78	3.26	3.54			###	###	0.3
2008-Oct-06 Mon	###	###	###	3.71	111,278	0	24.4	24.4	###
2008-Oct-03 Fri	3.8	###	3.71	3.89	73,680	136,676	82.0	82.0	0.3
2008-Oct-02 Thu	###	###	3.86	###	129,059	249,083	28.5	28.5	0.0
2008-Oct-01 Wed	###	###	3.85	3.85	285,548	549,679	28.9	28.9	0.3
2008-Sep-30 Tue	3.49	3.57	3.2	3.5	1,071,185	###	59.3	59.3	0.3
2008-Sep-29 Mon	4.45	4.45	3.81	3.81	285,344	1,178,470	1.0	1.0	0.3
2008-Sep-26 Fri	4.7	4.75	4.52	4.52	409,152	###	18.6	18.6	0.3
2008-Sep-25 Thu	4.87	4.87	###	###			###	###	0.0
2008-Sep-24 Wed	###	###	4.87	4.87			###	###	0.3
2008-Sep-23 Tue	5.24	###	###	5			12.6	12.6	0.4
2008-Sep-22 Mon	###	###	###	###			14.5	14.5	0.0
2008-Sep-19 Fri	4.84	###	###	###	403,447	0	64.2	64.2	0.0
2008-Sep-18 Thu	4.8	4.8	###	4.4			###	###	0.3
2008-Sep-17 Wed	4.8	###	4.8	###	677,941	1,627,058	###	###	0.0
2008-Sep-16 Tue	###	###	###	###	319,445	0	7.4	7.4	0.0
2008-Sep-15 Mon	5.77	5.81	###	5.4	276,951	804,542	13.9	13.9	0.4
2008-Sep-12 Fri	###	###	5.7	5.88	367,380	###	13.0	13.0	0.4
2008-Sep-11 Thu	###	###	5.85	###	245,820	719,023	38.6	38.6	0.0
2008-Sep-10 Wed	###	6.79	6.4	6.4	74,987	###	###	###	0.5
2008-Sep-09 Tue	6.85	###	###	6.83	239,078	0	39.7	39.7	0.5
2008-Sep-08 Mon	6.85	###	6.85	6.85			62.2	62.2	###
2008-Sep-05 Fri	6.7	6.85	###	6.85			###	###	###
2008-Sep-04 Thu	7	###	6.72	6.85	93,481	###	###	###	###
2008-Sep-03 Wed	7	###	7	7			75.5	75.5	0.5
2008-Sep-02 Tue	###	###	###	7			###	###	0.5
2008-Sep-01 Mon	7	###	###	###	131,948	0	77.0	77.0	0.0
2008-Aug-29 Fri	7.2	7.23	###	7.2	121,286	438,448	###	###	0.5
2008-Aug-28 Thu	###	7.25	7	7.23	110,554	###	###	###	###
2008-Aug-27 Wed	6.8	###	6.76	7	112,981	381,875	87.5	87.5	0.5
2008-Aug-26 Tue	6.88	###	6.8	###			66.4	66.4	0.0
2008-Aug-25 Mon	###	###	6.87	7			###	###	0.5
2008-Aug-22 Fri	###	###	###	###	38,457	0	###	###	0.0
2008-Aug-21 Thu	###	###	###	###			76.0	76.0	0.0
2008-Aug-20 Wed	###	7.2	###	###	64,359	###	###	###	0.0
2008-Aug-19 Tue	###	###	###	###			###	###	0.0
2008-Aug-18 Mon	###	7.24	###	###			82.9	82.9	0.0
2008-Aug-15 Fri	###	7.2	###	###	87,244	314,078	###	###	0.0
2008-Aug-14 Thu	###	###	###	###			###	###	0.0
2008-Aug-13 Wed	7.25	###	###	###	136,972	0	38.9	38.9	0.0
2008-Aug-12 Tue	###	7.23	6.89	7.23	164,328	1,160,155	###	###	###
2008-Aug-11 Mon	###	###	###	###			###	###	0.0
2008-Aug-08 Fri	7	7.21	7	###	85,986	###	###	###	0.0
2008-Aug-07 Thu	###	###	6.8	7	169,251	575,453	###	###	0.5
2008-Aug-06 Wed	###	###	###	###	242,243	0	###	###	0.0
2008-Aug-05 Tue	7.25	7.25	7	7			25.6	25.6	0.5
2008-Aug-04 Mon	###	7.46	###	###			###	###	0.0
2008-Aug-01 Fri	###	7.58	###	7.42	140,121	531,058	82.6	82.6	0.5
2008-Jul-31 Thu	###	7.55	###	7.55			###	###	###
2008-Jul-30 Wed	###	7.5	7.22	7.49	129,683	###	78.8	78.8	###
2008-Jul-29 Tue	###	###	###	7.27			92.4	92.4	###
2008-Jul-28 Mon	###	###	###	###	101,223	0	41.3	41.3	0.0
2008-Jul-25 Fri	###	###	###	###			76.0	76.0	0.0
2008-Jul-24 Thu	###	###	###	###	132,548	0	83.0	83.0	0.0
2008-Jul-23 Wed	###	###	###	###			21.1	21.1	0.0
2008-Jul-22 Tue	6.8	###	6.71	###			75.6	75.6	0.0
2008-Jul-21 Mon	6.75	###	###	6.7			###	###	0.5
2008-Jul-18 Fri	6.5	6.79	6.5	6.7	195,022	1,295,921	87.5	87.5	0.5
2008-Jul-17 Thu	6.5	6.79	###	###			83.4	83.4	0.0
2008-Jul-16 Wed	6.7	6.72	6.5	6.5			###	###	0.5
2008-Jul-15 Tue	6.86	###	6.73	6.78			###	###	0.5
2008-Jul-14 Mon	6.85	###	6.85	###			88.7	88.7	0.0
2008-Jul-11 Fri	###	###	6.84	6.85			24.0	24.0	###
2008-Jul-10 Thu	###	7	6.8	###			73.4	73.4	0.0
2008-Jul-09 Wed	###	###	###	7			###	###	0.5
2008-Jul-08 Tue	###	7.2	###	###			45.3	45.3	0.0
2008-Jul-07 Mon	###	###	###	###			###	###	0.0
2008-Jul-04 Fri	7.29	###	###	###	127,846	0	14.4	14.4	0.0
2008-Jul-03 Thu	7.21	7.51	###	7.29	136,621	###	###	###	###
2008-Jul-02 Wed	7.81	###	7.49	7.53	119,647	448,078	###	###	0.5
2008-Jul-01 Tue	8	8	7.7	7.84			25.8	25.8	0.6
2008-Jun-30 Mon	###	###	7.89	###	330,044	1,302,023	###	###	0.0
2008-Jun-27 Fri	7.26	###	7.26	###	153,022	###	###	###	0.0
2008-Jun-26 Thu	###	7.56	###	7.56			78.1	78.1	0.5
2008-Jun-25 Wed	###	7.41	###	###			###	###	0.0
2008-Jun-24 Tue	7.7	7.75	###	7.41			###	###	###
2008-Jun-23 Mon	7.28	###	7.28	7.75	270,626	985,078	93.9	93.9	###
2008-Jun-20 Fri	###	###	###	###	136,328	0	38.2	38.2	0.0
2008-Jun-19 Thu	7.45	###	7.2	7.2			###	###	0.5
2008-Jun-18 Wed	###	7.83	###	7.48	196,358	768,741	###	###	0.5
2008-Jun-17 Tue	###	7.48	###	###			89.1	89.1	0.0
2008-Jun-16 Mon	6.85	###	6.85	###	219,825	###	87.1	87.1	0.0
2008-Jun-13 Fri	6.83	###	6.8	###			###	###	0.0
2008-Jun-12 Thu	6.5	###	6.45	6.56	137,142	442,282	82.7	82.7	0.5
2008-Jun-11 Wed	6.7	6.78	6.47	###	178,684	1,183,781	35.5	35.5	0.0
2008-Jun-10 Tue	6.83	6.85	6.55	6.56	129,259	###	###	###	0.5
2008-Jun-06 Fri	###	###	###	###			###	###	0.0
2008-Jun-05 Thu	###	###	6.84	6.84			###	###	0.5
2008-Jun-04 Wed	7.2	7.27	###	7.27	156,985	570,640	###	###	###
2008-Jun-03 Tue	###	7.27	###	7.23	131,755	478,929	###	###	###
2008-Jun-02 Mon	###	7.25	###	###			73.2	73.2	0.0
2008-May-30 Fri	###	###	6.88	###	130,759	###	82.3	82.3	0.0
2008-May-29 Thu	6.86	###	6.86	###			###	###	0.0
2008-May-28 Wed	###	6.84	6.54	6.84	152,981	1,023,442	89.8	89.8	0.5
2008-May-27 Tue	6.71	6.82	###	###	92,858	316,645	###	###	0.0
2008-May-26 Mon	###	###	###	6.71	166,987	0	10.6	10.6	###
2008-May-23 Fri	###	###	###	###	265,559	0	31.1	31.1	0.0
2008-May-22 Thu	7.2	7.29	###	7.2	200,824	###	65.3	65.3	0.5
2008-May-21 Wed	###	###	7.27	7.27			21.3	21.3	###
2008-May-20 Tue	###	7.74	###	7.56			###	###	0.5
2008-May-19 Mon	###	7.2	###	7.2	129,447	###	###	###	0.5
2008-May-16 Fri	7	###	7	###			###	###	0.0
2008-May-15 Thu	###	###	6.89	7	226,477	###	###	###	0.5
2008-May-14 Wed	###	###	6.83	###			72.1	72.1	0.0
2008-May-13 Tue	###	###	6.75	6.75	93,828	###	###	###	0.5
2008-May-12 Mon	###	###	###	7	61,550	0	34.7	34.7	0.5
2008-May-09 Fri	###	###	###	###	679,078	0	###	###	0.0
2008-May-08 Thu	7	###	6.79	###			###	###	0.0
2008-May-07 Wed	6.8	7.25	6.8	###	420,243	###	83.8	83.8	0.0
2008-May-06 Tue	6.21	6.71	6.21	###	286,256	###	###	###	0.0
2008-May-05 Mon	6.4	6.44	6.22	###			26.0	26.0	0.0
2008-May-02 Fri	6.21	6.4	###	###			76.2	76.2	0.0
2008-May-01 Thu	5.75	###	5.72	###	260,957	###	###	###	0.0
2008-Apr-30 Wed	###	5.89	###	5.79	93,859	###	###	###	###
2008-Apr-29 Tue	5.82	###	5.7	5.7	65,226	###	###	###	0.4
2008-Apr-28 Mon	5.4	###	5.4	5.88	113,279	305,853	###	###	0.4
2008-Apr-24 Thu	###	###	###	5.4	98,246	0	81.4	81.4	0.4
2008-Apr-23 Wed	5.52	###	###	###			###	###	0.0
2008-Apr-22 Tue	###	5.74	5.53	###			80.2	80.2	0.0
2008-Apr-21 Mon	5.5	###	5.5	5.73			88.6	88.6	###
2008-Apr-18 Fri	5.55	###	###	###			14.1	14.1	0.0
2008-Apr-17 Thu	5.74	###	###	5.73	104,225	0	36.7	36.7	###
2008-Apr-16 Wed	5.87	6	5.8	5.86	50,846	###	30.0	30.0	0.4
2008-Apr-15 Tue	5.71	###	5.71	5.88			84.7	84.7	0.4
2008-Apr-14 Mon	5.7	5.7	5.25	###	123,725	###	###	###	0.0
2008-Apr-11 Fri	6	6	5.75	5.75			9.3	9.3	###
2008-Apr-10 Thu	###	6.46	###	6			8.9	8.9	0.4
2008-Apr-09 Wed	###	6.49	###	6.49			###	###	###
2008-Apr-08 Tue	###	6.29	###	6.29			###	###	###
2008-Apr-07 Mon	6	###	6	###			###	###	0.0
2008-Apr-04 Fri	6.25	6.28	5.71	5.71			2.1	2.1	0.4
2008-Apr-03 Thu	###	###	###	###	197,645	0	###	###	0.0
2008-Apr-02 Wed	###	###	###	###			95.2	95.2	0.0
2008-Apr-01 Tue	###	5.23	5	###			###	###	0.0
2008-Mar-31 Mon	###	5.25	###	###	134,080	###	###	###	0.0
2008-Mar-28 Fri	5.49	5.57	###	###	177,478	494,276	12.2	12.2	0.0
2008-Mar-27 Thu	5.25	5.7	###	5.55	103,556	###	###	###	###
2008-Mar-26 Wed	###	###	###	###	195,973	0	###	###	0.0
2008-Mar-25 Tue	5	###	###	###			24.2	24.2	0.0
2008-Mar-20 Thu	###	###	4.8	###	159,779	###	###	###	0.0
2008-Mar-19 Wed	###	5.4	###	###	87,676	236,725	10.8	10.8	0.0
2008-Mar-18 Tue	###	###	###	5.2	97,022	0	###	###	###
2008-Mar-17 Mon	4.8	5.29	4.7	###	147,756	738,041	93.9	93.9	0.0
2008-Mar-14 Fri	###	5	###	4.7	121,674	304,185	###	###	0.3
2008-Mar-13 Thu	5	5	4.75	4.77	96,788	471,841	13.6	13.6	###
2008-Mar-12 Wed	###	###	###	5	190,341	0	38.7	38.7	0.4
2008-Mar-11 Tue	4.86	###	###	###			21.2	21.2	0.0
2008-Mar-10 Mon	5.55	5.55	5	5			2.9	2.9	0.4
2008-Mar-07 Fri	###	5.89	5.55	5.55			32.5	32.5	###
2008-Mar-06 Thu	###	6.24	5.85	###			70.6	70.6	0.0
2008-Mar-05 Wed	6.25	###	5.73	5.78	170,455	488,353	###	###	0.4
2008-Mar-04 Tue	6.2	6.41	6.2	6.29	235,646	1,485,748	84.1	84.1	###
2008-Mar-03 Mon	6.4	6.5	###	6.4			###	###	0.5
2008-Feb-29 Fri	6.25	6.55	6.2	6.54	132,525	844,846	###	###	0.5
2008-Feb-28 Thu	6.81	###	6.24	###			4.6	4.6	0.0
2008-Feb-27 Wed	###	###	6.71	6.82			20.9	20.9	0.5
2008-Feb-26 Tue	###	###	6.74	###			###	###	0.0
2008-Feb-25 Mon	###	6.84	###	6.8	336,827	1,151,948	95.6	95.6	0.5
2008-Feb-22 Fri	###	6.2	5.89	###			###	###	0.0
2008-Feb-21 Thu	5.75	###	###	###	122,046	0	###	###	0.0
2008-Feb-20 Wed	###	5.79	###	5.75	100,186	###	###	###	###
2008-Feb-19 Tue	5.73	5.77	5.45	5.51	86,343	484,384	11.2	11.2	###
2008-Feb-18 Mon	###	###	5.78	5.79	111,941	###	7.2	7.2	###
2008-Feb-15 Fri	6.2	6.25	###	###	83,054	259,543	###	###	0.0
2008-Feb-14 Thu	###	6.4	###	###			71.2	71.2	0.0
2008-Feb-13 Wed	6	###	###	###			78.5	78.5	0.0
2008-Feb-12 Tue	5.8	###	5.51	5.8	246,083	677,958	###	###	0.4
2008-Feb-11 Mon	5.75	###	###	5.59			###	###	###
2008-Feb-08 Fri	5.2	5.76	###	###	551,672	###	###	###	0.0
2008-Feb-07 Thu	5.22	5.25	###	###			###	###	0.0
2008-Feb-06 Wed	###	5.25	###	###	188,185	493,985	42.4	42.4	0.0
2008-Feb-05 Tue	5.26	###	###	5.29			###	###	0.4
2008-Feb-04 Mon	4.5	###	4.47	###			###	###	0.0
2008-Feb-01 Fri	4.24	###	4.2	4.5	162,172	###	###	###	###
2008-Jan-31 Thu	###	4.2	###	###	44,951	###	25.2	25.2	0.0
2008-Jan-30 Wed	###	4.48	4.2	4.28	156,628	###	###	###	0.3
2008-Jan-29 Tue	4.4	4.41	4.25	4.28	242,628	1,050,579	28.0	28.0	0.3
2008-Jan-25 Fri	###	4.51	###	4.41			51.8	51.8	###
2008-Jan-24 Thu	4.5	4.53	4.2	###	223,875	###	17.2	17.2	0.0
2008-Jan-23 Wed	4.75	4.75	4.24	###			###	###	0.0
2008-Jan-22 Tue	4.58	###	###	4.5			###	###	###
2008-Jan-21 Mon	###	###	###	4.85	539,626	0	93.2	93.2	###
2008-Jan-18 Fri	4.53	4.7	4.5	###	324,077	1,490,754	###	###	0.0
2008-Jan-17 Thu	4.48	4.78	4.41	4.71			92.8	92.8	###
2008-Jan-16 Wed	###	###	4.46	4.56			###	###	0.3
2008-Jan-15 Tue	###	###	4.7	4.86			23.7	23.7	0.3
2008-Jan-14 Mon	5	5	4.87	###	342,970	1,692,556	38.3	38.3	0.0
2008-Jan-11 Fri	###	###	###	###	246,677	0	###	###	0.0
2008-Jan-10 Thu	###	###	###	###			16.7	16.7	0.0
2008-Jan-09 Wed	5.26	###	###	###	238,424	0	###	###	0.0
2008-Jan-08 Tue	5.73	5.73	5.5	5.5			12.1	12.1	0.4
2008-Jan-07 Mon	5.74	5.75	###	###	88,523	###	###	###	0.0
2008-Jan-04 Fri	###	###	5.57	5.86			11.1	11.1	0.4
2008-Jan-03 Thu	5.87	6	5.83	###	67,658	###	###	###	0.0
2008-Jan-02 Wed	5.86	6	5.81	5.87			###	###	###
2007-Dec-31 Mon	6.4	6.43	5.86	###	75,152	###	###	###	0.0
2007-Dec-28 Fri	###	6.5	5.41	###	328,572	1,956,646	###	###	0.0
2007-Dec-27 Thu	###	5.8	###	5.74			77.3	77.3	0.4
2007-Dec-24 Mon	###	5.77	###	###	142,985	###	26.3	26.3	0.0
2007-Dec-21 Fri	###	###	5.48	###	221,875	###	###	###	0.0
2007-Dec-20 Thu	###	###	5.58	5.85			13.7	13.7	0.4
2007-Dec-19 Wed	5.73	6.24	5.72	###			###	###	0.0
2007-Dec-18 Tue	5.54	5.72	5	###			###	###	0.0
2007-Dec-17 Mon	###	###	5.84	###			###	###	0.0
2007-Dec-14 Fri	6.54	###	6.4	6.4	178,145	###	###	###	0.5
2007-Dec-13 Thu	6.75	6.75	6.5	6.52			11.1	11.1	0.5
2007-Dec-12 Wed	6.5	###	6.4	6.5			###	###	0.5
2007-Dec-11 Tue	7	7	6.51	6.7	189,274	1,278,545	8.3	8.3	0.5
2007-Dec-10 Mon	6.77	###	6.75	###			###	###	0.0
2007-Dec-07 Fri	6.73	###	6.73	###			90.3	90.3	0.0
2007-Dec-06 Thu	6.58	6.76	6.58	###			###	###	0.0
2007-Dec-05 Wed	6.56	###	###	6.51			31.6	31.6	###
2007-Dec-04 Tue	6.86	###	###	###			###	###	0.0
2007-Dec-03 Mon	###	###	6.81	6.86			9.6	9.6	0.5
2007-Nov-30 Fri	###	###	###	###	366,874	0	67.9	67.9	0.0
2007-Nov-29 Thu	7.56	###	7.27	7.27			12.2	12.2	###
2007-Nov-28 Wed	7.58	7.7	###	7.47	178,885	###	###	###	###
2007-Nov-27 Tue	7.7	7.84	7.56	###			27.5	27.5	0.0
2007-Nov-26 Mon	###	###	7.8	###			23.1	23.1	0.0
2007-Nov-23 Fri	###	###	###	###			33.7	33.7	0.0
2007-Nov-22 Thu	###	###	8	###	289,183	###	###	###	0.0
2007-Nov-21 Wed	8.26	8.26	###	###			31.1	31.1	0.0
2007-Nov-20 Tue	8.23	8.23	###	###			32.9	32.9	0.0
2007-Nov-19 Mon	8.45	8.45	8.28	###			###	###	0.0
2007-Nov-16 Fri	###	###	8.28	###	97,959	405,550	8.2	8.2	0.0
2007-Nov-15 Thu	###	###	###	###	225,220	0	###	###	0.0
2007-Nov-14 Wed	8.41	8.53	###	###			###	###	0.0
2007-Nov-13 Tue	8.54	8.54	8.28	###			17.3	17.3	0.0
2007-Nov-12 Mon	8.57	###	###	8.48			40.8	40.8	0.6
2007-Nov-09 Fri	8.52	###	8.49	8.55			68.8	68.8	###
2007-Nov-08 Thu	8.7	8.73	8.43	8.56			27.1	27.1	###
2007-Nov-07 Wed	8.24	###	8.23	8.88	536,220	2,206,545	###	###	0.6
2007-Nov-06 Tue	###	8.24	###	8.2			69.0	69.0	0.6
2007-Nov-05 Mon	###	8.22	8	###			48.1	48.1	0.0
2007-Nov-02 Fri	###	8.2	8	###			###	###	0.0
2007-Nov-01 Thu	8	8.48	8	8.45			91.0	91.0	###
2007-Oct-31 Wed	7.84	###	7.78	7.82			28.6	28.6	0.6
2007-Oct-30 Tue	0	0	0	0	0				0.0
2007-Oct-29 Mon	###	###	###	8			23.9	23.9	###
2007-Oct-26 Fri	###	###	7.85	###	150,821	591,972	###	###	0.0
2007-Oct-25 Thu	8.25	8.42	8.25	###	94,086	###	79.3	79.3	0.0
2007-Oct-24 Wed	8.48	8.48	8.25	8.25	51,781	433,148	18.1	18.1	###
2007-Oct-23 Tue	8.23	8.48	###	8.42			###	###	###
2007-Oct-22 Mon	###	###	###	8.2	172,320	0	###	###	0.6
2007-Oct-19 Fri	8.56	8.87	8.52	8.77			###	###	###
2007-Oct-18 Thu	8.8	9	8.56	###			###	###	0.0
2007-Oct-17 Wed	###	###	8.57	8.8			15.3	15.3	0.6
2007-Oct-16 Tue	###	###	###	###	94,621	0	26.8	26.8	0.0
2007-Oct-15 Mon	###	9.27	###	###	97,985	###	75.5	75.5	0.0
2007-Oct-12 Fri	9.2	9.26	9	###			24.0	24.0	0.0
2007-Oct-11 Thu	9.45	9.45	###	9.29	125,626	593,582	###	###	###
2007-Oct-10 Wed	9.84	9.85	9.45	9.51			###	###	###
2007-Oct-09 Tue	9.2	9.74	###	###			93.3	93.3	0.0
2007-Oct-08 Mon	###	9.44	###	9.25			###	###	###
2007-Oct-05 Fri	###	###	###	###	810,557	0	###	###	0.0
2007-Oct-04 Thu	8.26	10.2	8.21	10.2	1,787,478	###	###	###	0.7
2007-Oct-03 Wed	7.78	7.78	7.59	###			23.7	23.7	0.0
2007-Oct-02 Tue	7.52	###	7.48	###			96.2	96.2	0.0
2007-Oct-01 Mon	7.55	7.56	###	7.49			###	###	###
2007-Sep-28 Fri	7.74	7.85	###	7.7			###	###	0.6
2007-Sep-27 Thu	7.75	###	7.47	###	375,374	1,402,021	###	###	0.0
2007-Sep-26 Wed	8	8	7.72	7.77	270,882	###	###	###	0.6
2007-Sep-25 Tue	###	8.21	###	###	233,321	957,782	###	###	0.0
2007-Sep-24 Mon	8.24	8.24	###	###	207,124	853,350	21.8	21.8	0.0
2007-Sep-21 Fri	8.86	8.86	###	8.43	454,883	###	3.4	3.4	0.6
2007-Sep-20 Thu	###	###	###	###	193,783	0	###	###	0.0
2007-Sep-19 Wed	###	9.41	###	9.41			93.9	93.9	0.7
2007-Sep-18 Tue	###	###	8.81	###	240,624	1,059,948	80.0	80.0	0.0
2007-Sep-17 Mon	###	###	8.79	###	106,726	###	28.5	28.5	0.0
2007-Sep-14 Fri	###	###	###	###			###	###	0.0
2007-Sep-13 Thu	8.75	###	8.72	8.72	145,728	635,374	###	###	0.6
2007-Sep-12 Wed	###	###	8.89	###			###	###	0.0
2007-Sep-11 Tue	###	###	###	8.8	228,929	0	###	###	0.6
2007-Sep-10 Mon	###	8.55	###	8.47	411,623	1,759,688	78.8	78.8	###
2007-Sep-07 Fri	9.55	9.7	###	###			###	###	0.0
2007-Sep-06 Thu	9.8	9.8	9.5	###	278,674	###	17.8	17.8	0.0
2007-Sep-05 Wed	9.7	###	###	###			87.3	87.3	0.0
2007-Sep-04 Tue	9.51	###	###	9.71			###	###	###
2007-Sep-03 Mon	8.86	###	8.86	###	187,689	###	87.9	87.9	0.0
2007-Aug-31 Fri	8.41	###	###	###	259,479	0	###	###	0.0
2007-Aug-30 Thu	8.41	###	8.4	8.44			70.4	70.4	0.6
2007-Aug-29 Wed	###	8.42	###	###			64.9	64.9	0.0
2007-Aug-28 Tue	8.59	###	8.41	8.52			###	###	0.6
2007-Aug-27 Mon	8.45	8.8	###	###	189,052	831,828	80.3	80.3	0.0
2007-Aug-24 Fri	###	###	###	###			17.9	17.9	0.0
2007-Aug-23 Thu	8.51	###	###	8.2	278,721	0	10.2	10.2	0.6
2007-Aug-22 Wed	###	###	###	###	259,371	0	18.9	18.9	0.0
2007-Aug-21 Tue	###	8.4	7.84	###	359,355	###	62.6	62.6	0.0
2007-Aug-20 Mon	###	7.45	###	7.45			###	###	0.5
2007-Aug-17 Fri	6.4	6.55	6.25	###			36.0	36.0	0.0
2007-Aug-16 Thu	###	###	5.81	6.24	788,226	###	87.8	87.8	0.4
2007-Aug-15 Wed	7	###	###	6.58			25.6	25.6	0.5
2007-Aug-14 Tue	7.49	###	7.26	7.26	221,579	###	###	###	0.5
2007-Aug-13 Mon	7.46	7.89	###	###			###	###	0.0
2007-Aug-10 Fri	###	7.72	###	7.5	367,785	1,419,650	26.4	26.4	0.5
2007-Aug-09 Thu	8	8.42	###	8			61.9	61.9	###
2007-Aug-08 Wed	7	###	###	7.78			98.1	98.1	0.6
2007-Aug-07 Tue	8.23	###	###	###			###	###	0.0
2007-Aug-06 Mon	8.73	8.88	###	###	387,923	1,722,378	###	###	0.0
2007-Aug-03 Fri	9.54	###	###	###	236,351	0	5.1	5.1	0.0
2007-Aug-02 Thu	9.76	###	9.45	9.47	179,127	846,375	###	###	###
2007-Aug-01 Wed	10.21	10.27	###	9.45	203,520	1,045,075	###	###	0.7
2007-Jul-31 Tue	###	10.77	10.41	10.45	120,178	1,272,685	###	###	###
2007-Jul-30 Mon	10.47	###	###	###			72.2	72.2	0.0
2007-Jul-27 Fri	###	###	10.5	###			###	###	0.0
2007-Jul-26 Thu	###	###	10.75	10.89	248,175	1,333,940	46.8	46.8	0.8
2007-Jul-25 Wed	###	###	###	10.86	149,240	0	###	###	0.8
2007-Jul-24 Tue	10.85	###	10.85	###			###	###	0.0
2007-Jul-23 Mon	###	###	10.85	###	59,652	###	30.3	30.3	0.0
2007-Jul-20 Fri	###	###	10.85	###	77,588	###	###	###	0.0
2007-Jul-19 Thu	10.82	###	###	###			###	###	0.0
2007-Jul-18 Wed	###	###	10.81	###			35.1	35.1	0.0
2007-Jul-17 Tue	11.26	11.27	###	###			###	###	0.0
2007-Jul-16 Mon	11.2	11.47	###	11.26	199,488	###	71.4	71.4	0.8
2007-Jul-13 Fri	###	11.48	###	###			22.4	22.4	0.0
2007-Jul-12 Thu	11.2	###	###	11.22	200,129	0	63.4	63.4	###
2007-Jul-11 Wed	###	###	10.84	###	413,126	2,239,142	6.2	6.2	0.0
2007-Jul-10 Tue	11.75	###	###	11.89	109,654	0	79.7	79.7	###
2007-Jul-09 Mon	###	###	11.81	11.82			22.2	22.2	0.8
2007-Jul-06 Fri	11.73	12.21	11.72	###	94,148	1,126,480	90.2	90.2	0.0
2007-Jul-05 Thu	###	###	###	###			30.6	30.6	0.0
2007-Jul-04 Wed	12.22	12.25	###	###			26.0	26.0	0.0
2007-Jul-03 Tue	12.48	12.48	12.21	12.21	69,453	###	###	###	0.9
2007-Jul-02 Mon	###	12.45	###	12.45			###	###	###
2007-Jun-29 Fri	12.21	###	###	12.49			###	###	0.9
2007-Jun-28 Thu	###	12.5	###	12.45			83.6	83.6	###
2007-Jun-27 Wed	###	###	###	11.89			###	###	###
2007-Jun-26 Tue	###	13.45	12.83	###			###	###	0.0
2007-Jun-25 Mon	###	###	###	12.84			79.5	79.5	0.9
2007-Jun-22 Fri	###	12.7	###	12.58			87.6	87.6	0.9
2007-Jun-21 Thu	12.29	###	###	###			###	###	0.0
2007-Jun-20 Wed	12.48	12.48	12.28	###			###	###	0.0
2007-Jun-19 Tue	12.48	12.48	12.27	###	190,045	###	29.2	29.2	0.0
2007-Jun-18 Mon	12.45	12.45	12.27	12.43	177,040	###	###	###	0.9
2007-Jun-15 Fri	12.45	12.45	12.25	###	171,223	###	###	###	0.0