(SMX) STRATA MINERALS LIMITED Daily Prices Page 8

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

_{Currently Mon 26-Apr-27 02:03:52 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(SMX) STRATA MINERALS LIMITED Daily Prices Page 8...

TOC Company Info for SMX Limits

Company Details for (SMX) STRATA MINERALS LIMITED

Listing Code	SMX
Listing Name	STRATA MINERALS LIMITED
GICS Sector	Materials
ISIN Name	SMS MANAGEMENT.
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000SMX2

Maximum Price date available .. Friday 24th April 2026
Latest price with VOLUME for SMX .. Tuesday 28th February 2023

SMX 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	###	3	0.0
MAX	8.22	43,476,482	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for SMX Bottom

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

End of day Prices (full format),

600 Days for (SMX) STRATA MINERALS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2006-Nov-29 Wed	4.4	4.47	###	4.46			73.5	73.5	0.3
2006-Nov-28 Tue	4.42	4.5	###	###			33.4	33.4	0.0
2006-Nov-27 Mon	4.2	4.42	4.2	4.28			###	###	0.3
2006-Nov-24 Fri	###	###	###	###			86.3	86.3	0.0
2006-Nov-23 Thu	###	###	###	###	76,377	0	###	###	0.0
2006-Nov-22 Wed	4.21	4.22	###	###			17.1	17.1	0.0
2006-Nov-21 Tue	4.2	4.25	###	4.2	163,475	347,384	64.5	64.5	###
2006-Nov-20 Mon	###	4.25	###	4.2			###	###	###
2006-Nov-17 Fri	###	4.2	###	###	147,670	###	###	###	0.0
2006-Nov-16 Thu	###	4.25	###	###	149,280	317,220	81.1	81.1	0.0
2006-Nov-15 Wed	###	###	###	###	203,529	0	86.3	86.3	0.0
2006-Nov-14 Tue	3.8	###	3.8	###			###	###	0.0
2006-Nov-13 Mon	###	###	###	3.8	565,141	0	11.0	11.0	###
2006-Nov-10 Fri	###	###	3.88	###			60.9	60.9	0.0
2006-Nov-09 Thu	###	###	###	###	84,384	0	###	###	0.0
2006-Nov-08 Wed	###	4	###	###	215,749	###	###	###	0.0
2006-Nov-07 Tue	###	###	3.85	3.85			###	###	0.3
2006-Nov-06 Mon	###	###	3.8	###	400,348	###	22.3	22.3	0.0
2006-Nov-03 Fri	###	###	###	###	197,952	0	22.3	22.3	0.0
2006-Nov-02 Thu	###	###	###	###	160,454	0	27.5	27.5	0.0
2006-Nov-01 Wed	###	###	###	###	138,584	0	31.2	31.2	0.0
2006-Oct-31 Tue	4.24	4.24	###	###	340,185	###	###	###	0.0
2006-Oct-30 Mon	4.24	4.25	4.21	4.21	579,484	###	26.7	26.7	###
2006-Oct-27 Fri	4.27	4.27	###	4.22			24.0	24.0	###
2006-Oct-26 Thu	4.25	4.28	###	4.27	57,546	123,148	68.8	68.8	###
2006-Oct-25 Wed	###	###	4.25	4.25			###	###	###
2006-Oct-24 Tue	4.24	###	4.23	###	122,421	258,920	87.0	87.0	0.0
2006-Oct-23 Mon	###	4.24	###	4.24	73,547	###	###	###	0.3
2006-Oct-20 Fri	###	###	###	###	35,641	0	80.2	80.2	0.0
2006-Oct-19 Thu	###	4.27	###	###	86,877	185,482	###	###	0.0
2006-Oct-18 Wed	3.87	###	3.87	###			94.9	94.9	0.0
2006-Oct-17 Tue	3.87	###	3.81	3.85	168,859	321,676	35.7	35.7	0.3
2006-Oct-16 Mon	3.85	###	3.85	3.86			###	###	0.3
2006-Oct-13 Fri	3.88	3.88	3.81	3.81	39,856	153,246	###	###	0.3
2006-Oct-12 Thu	3.85	3.86	3.83	3.83			###	###	###
2006-Oct-11 Wed	3.89	3.89	3.83	3.83			18.1	18.1	###
2006-Oct-10 Tue	3.89	###	3.82	###	60,053	###	63.2	63.2	0.0
2006-Oct-09 Mon	3.8	3.88	3.8	3.83	206,281	###	###	###	###
2006-Oct-06 Fri	3.79	3.81	3.7	3.8			65.8	65.8	###
2006-Oct-05 Thu	3.82	3.82	3.74	3.79			22.5	22.5	###
2006-Oct-04 Wed	###	###	3.73	3.8	80,275	###	###	###	###
2006-Oct-03 Tue	3.83	###	3.79	###	81,445	###	85.4	85.4	0.0
2006-Oct-02 Mon	###	3.85	###	3.84	48,276	###	###	###	0.3
2006-Sep-29 Fri	3.47	###	3.44	###	293,481	504,787	###	###	0.0
2006-Sep-28 Thu	###	3.45	###	3.42	198,787	###	###	###	0.2
2006-Sep-27 Wed	###	###	###	###			###	###	0.0
2006-Sep-26 Tue	3.28	###	3.28	###			###	###	0.0
2006-Sep-25 Mon	3.21	###	3.2	###			88.8	88.8	0.0
2006-Sep-22 Fri	###	###	###	###			17.0	17.0	0.0
2006-Sep-21 Thu	###	3.42	###	###	50,025	85,542	###	###	0.0
2006-Sep-20 Wed	###	###	###	###	242,043	0	###	###	0.0
2006-Sep-19 Tue	###	3.4	###	###			34.1	34.1	0.0
2006-Sep-18 Mon	3.45	3.45	###	###			15.6	15.6	0.0
2006-Sep-15 Fri	3.47	3.48	3.43	3.45	105,050	362,947	###	###	###
2006-Sep-14 Thu	3.41	3.47	3.41	3.46			###	###	0.2
2006-Sep-13 Wed	3.26	3.45	3.26	3.4	286,840	962,348	###	###	0.2
2006-Sep-12 Tue	###	###	###	###			29.5	29.5	0.0
2006-Sep-11 Mon	3.5	3.5	3.41	3.45	134,576	###	###	###	###
2006-Sep-08 Fri	###	###	3.53	3.57	121,925	###	###	###	0.3
2006-Sep-07 Thu	###	###	###	###			###	###	0.0
2006-Sep-06 Wed	3.71	3.71	###	###			###	###	0.0
2006-Sep-05 Tue	3.7	3.72	3.7	3.71	277,625	1,029,988	67.5	67.5	###
2006-Sep-04 Mon	###	3.75	###	###			67.6	67.6	0.0
2006-Sep-01 Fri	3.7	3.71	###	###	31,185	57,848	###	###	0.0
2006-Aug-31 Thu	3.54	3.8	3.52	3.7	189,681	###	###	###	0.3
2006-Aug-30 Wed	###	3.56	###	3.54	129,978	###	###	###	0.3
2006-Aug-29 Tue	###	###	###	###	67,375	0	###	###	0.0
2006-Aug-28 Mon	3.25	3.45	3.25	3.43	202,627	###	95.4	95.4	0.2
2006-Aug-25 Fri	3.2	3.22	###	3.22			###	###	0.2
2006-Aug-24 Thu	3.22	3.22	3.21	3.21	30,784	98,970	###	###	###
2006-Aug-23 Wed	3.25	3.25	3.23	3.23	29,127	94,371	24.1	24.1	###
2006-Aug-22 Tue	3.26	3.27	3.25	3.25	27,782	###	31.0	31.0	0.2
2006-Aug-21 Mon	3.22	3.29	3.22	3.25	104,326	339,581	###	###	0.2
2006-Aug-18 Fri	###	3.21	###	3.21			76.3	76.3	###
2006-Aug-17 Thu	###	3.25	###	###	325,920	529,620	###	###	0.0
2006-Aug-16 Wed	###	###	###	###			###	###	0.0
2006-Aug-15 Tue	###	###	###	###			88.1	88.1	0.0
2006-Aug-14 Mon	###	###	###	###	16,275	0	23.4	23.4	0.0
2006-Aug-11 Fri	###	###	###	###			69.8	69.8	0.0
2006-Aug-10 Thu	###	###	###	###			20.4	20.4	0.0
2006-Aug-09 Wed	###	###	###	###			###	###	0.0
2006-Aug-08 Tue	###	###	###	###	7,059	0	###	###	0.0
2006-Aug-07 Mon	###	###	###	###	19,725	0	###	###	0.0
2006-Aug-04 Fri	###	3.2	###	3.2	23,755	###	###	###	0.2
2006-Aug-03 Thu	3.2	3.2	###	3.2			68.1	68.1	0.2
2006-Aug-02 Wed	3.25	3.27	3.2	3.2			###	###	0.2
2006-Aug-01 Tue	###	###	###	3.24	139,129	0	87.4	87.4	###
2006-Jul-31 Mon	###	3.21	###	3.2			###	###	0.2
2006-Jul-28 Fri	###	###	###	###			###	###	0.0
2006-Jul-27 Thu	###	###	###	###	39,678	0	75.0	75.0	0.0
2006-Jul-26 Wed	###	###	###	###			38.5	38.5	0.0
2006-Jul-25 Tue	2.85	###	2.85	###			###	###	0.0
2006-Jul-24 Mon	###	###	2.85	2.85			###	###	###
2006-Jul-21 Fri	###	###	2.81	###			72.6	72.6	0.0
2006-Jul-20 Thu	###	###	2.81	2.85	26,749	37,582	10.3	10.3	###
2006-Jul-19 Wed	###	###	2.85	###	17,288	###	38.1	38.1	0.0
2006-Jul-18 Tue	2.8	###	2.8	###			###	###	0.0
2006-Jul-17 Mon	2.85	2.86	2.7	2.82			32.2	32.2	###
2006-Jul-14 Fri	###	###	2.86	2.86	50,278	###	###	###	0.2
2006-Jul-13 Thu	3	3	###	###	87,125	130,687	###	###	0.0
2006-Jul-12 Wed	3	###	###	###	63,387	0	80.6	80.6	0.0
2006-Jul-11 Tue	###	###	###	###			28.9	28.9	0.0
2006-Jul-10 Mon	###	###	###	###	78,972	0	###	###	0.0
2006-Jul-07 Fri	3	###	###	###	79,343	0	###	###	0.0
2006-Jul-06 Thu	###	3	###	###	1,059,025	###	62.6	62.6	0.0
2006-Jul-05 Wed	3	3	###	3	206,426	###	65.2	65.2	0.2
2006-Jul-04 Tue	###	###	3	3	24,882	37,323	4.7	4.7	0.2
2006-Jul-03 Mon	###	3.2	###	###	36,979	###	9.0	9.0	0.0
2006-Jun-30 Fri	###	###	###	###	64,783	0	82.3	82.3	0.0
2006-Jun-27 Tue	2.81	###	2.81	###			###	###	0.0
2006-Jun-26 Mon	2.86	2.86	2.81	2.86			###	###	0.2
2006-Jun-23 Fri	###	###	2.81	2.86	89,052	###	18.8	18.8	0.2
2006-Jun-22 Thu	###	###	###	###			8.6	8.6	0.0
2006-Jun-21 Wed	###	###	###	3			85.7	85.7	0.2
2006-Jun-20 Tue	###	###	###	###			###	###	0.0
2006-Jun-19 Mon	###	###	###	###			82.2	82.2	0.0
2006-Jun-16 Fri	2.85	###	2.85	###	76,385	108,848	83.7	83.7	0.0
2006-Jun-15 Thu	2.78	2.88	2.78	2.88			###	###	0.2
2006-Jun-14 Wed	2.72	2.81	2.71	2.81			84.7	84.7	###
2006-Jun-13 Tue	2.76	2.76	2.71	2.71	27,856	76,186	40.6	40.6	###
2006-Jun-09 Fri	2.74	2.79	2.71	2.76	58,247	160,179	75.6	75.6	0.2
2006-Jun-08 Thu	2.75	2.83	2.71	2.83	86,973	###	###	###	0.2
2006-Jun-07 Wed	2.72	2.75	2.72	2.75	123,771	###	###	###	###
2006-Jun-06 Tue	2.72	2.72	2.7	2.71	60,975	165,242	###	###	###
2006-Jun-05 Mon	2.75	2.75	2.71	2.71			###	###	###
2006-Jun-02 Fri	2.75	2.8	2.74	2.75	159,144	440,828	###	###	###
2006-Jun-01 Thu	2.75	2.8	2.74	2.75			68.1	68.1	###
2006-May-31 Wed	2.75	2.78	2.73	2.78			###	###	0.2
2006-May-30 Tue	2.7	2.78	2.7	2.78	51,850	###	88.2	88.2	0.2
2006-May-29 Mon	2.76	2.76	###	2.7			###	###	0.2
2006-May-26 Fri	2.75	2.78	2.7	2.75			###	###	###
2006-May-25 Thu	###	2.8	###	2.7			###	###	0.2
2006-May-24 Wed	###	2.72	###	2.7	68,446	93,086	68.5	68.5	0.2
2006-May-23 Tue	2.85	2.85	###	2.71			###	###	###
2006-May-22 Mon	2.85	2.85	2.83	2.85			###	###	###
2006-May-19 Fri	2.8	###	2.8	2.85	45,945	64,322	79.7	79.7	###
2006-May-18 Thu	###	###	2.76	2.8			###	###	0.2
2006-May-17 Wed	###	###	###	###	102,250	0	###	###	0.0
2006-May-16 Tue	###	###	###	###	112,855	0	18.4	18.4	0.0
2006-May-15 Mon	3.23	3.23	###	###			27.1	27.1	0.0
2006-May-12 Fri	###	3.25	###	3.25			89.2	89.2	0.2
2006-May-11 Thu	###	3.25	###	###			###	###	0.0
2006-May-10 Wed	###	###	###	###			68.6	68.6	0.0
2006-May-09 Tue	###	###	###	###	71,259	0	###	###	0.0
2006-May-08 Mon	###	###	###	###			###	###	0.0
2006-May-05 Fri	###	###	###	###	32,677	0	###	###	0.0
2006-May-04 Thu	###	###	2.87	###	110,945	###	###	###	0.0
2006-May-03 Wed	###	###	###	###	22,088	0	68.5	68.5	0.0
2006-May-02 Tue	3	###	3	###			82.2	82.2	0.0
2006-May-01 Mon	###	###	3	3			12.1	12.1	0.2
2006-Apr-28 Fri	3.2	3.2	3	###	69,142	214,340	###	###	0.0
2006-Apr-27 Thu	###	###	###	###	302,383	0	99.3	99.3	0.0
2006-Apr-26 Wed	2.87	###	2.86	###	52,421	###	80.7	80.7	0.0
2006-Apr-24 Mon	2.8	2.87	2.78	2.86	292,476	826,244	85.4	85.4	0.2
2006-Apr-21 Fri	2.74	2.76	2.73	2.75	620,789	###	68.0	68.0	###
2006-Apr-20 Thu	2.76	2.79	2.73	2.73	266,743	###	26.4	26.4	###
2006-Apr-19 Wed	2.81	2.81	###	2.76			###	###	0.2
2006-Apr-18 Tue	###	2.8	###	2.77	136,545	###	###	###	0.2
2006-Apr-13 Thu	###	###	###	###			86.2	86.2	0.0
2006-Apr-11 Tue	###	###	2.58	2.59	28,840	###	34.7	34.7	0.2
2006-Apr-10 Mon	2.59	###	2.58	###	24,286	31,328	###	###	0.0
2006-Apr-07 Fri	2.59	###	2.57	###	13,629	###	###	###	0.0
2006-Apr-06 Thu	###	###	###	###	131,676	0	###	###	0.0
2006-Apr-05 Wed	###	###	###	###	103,120	0	65.4	65.4	0.0
2006-Apr-04 Tue	2.58	###	2.55	###	97,424	###	###	###	0.0
2006-Apr-03 Mon	2.72	2.72	2.58	2.58	80,182	212,482	6.4	6.4	0.2
2006-Mar-31 Fri	###	2.71	2.54	2.71			###	###	###
2006-Mar-30 Thu	###	###	2.59	2.59	1,036,872	1,342,749	###	###	0.2
2006-Mar-29 Wed	###	###	2.59	###	55,654	72,071	68.8	68.8	0.0
2006-Mar-28 Tue	2.58	###	2.58	###	165,528	###	###	###	0.0
2006-Mar-27 Mon	2.54	###	2.54	2.58	62,947	79,942	78.3	78.3	0.2
2006-Mar-24 Fri	2.54	2.54	2.51	2.54			###	###	###
2006-Mar-23 Thu	2.51	2.54	2.5	2.51	39,540	99,640	65.8	65.8	###
2006-Mar-22 Wed	2.5	2.55	2.5	2.51			65.7	65.7	###
2006-Mar-21 Tue	2.5	2.55	2.49	2.55	170,941	430,771	85.4	85.4	0.2
2006-Mar-20 Mon	2.55	2.55	2.47	2.47			10.3	10.3	###
2006-Mar-17 Fri	2.53	###	2.53	2.55	56,956	72,049	73.1	73.1	0.2
2006-Mar-16 Thu	2.45	2.53	2.4	2.53			90.5	90.5	###
2006-Mar-15 Wed	2.41	2.44	2.4	2.44	68,980	###	79.4	79.4	0.2
2006-Mar-14 Tue	2.41	2.43	###	2.41			###	###	0.2
2006-Mar-13 Mon	2.43	2.43	2.41	2.41			###	###	0.2
2006-Mar-10 Fri	###	2.44	###	2.44	81,583	###	82.8	82.8	0.2
2006-Mar-09 Thu	2.4	2.43	###	2.43			75.3	75.3	###
2006-Mar-08 Wed	###	2.4	###	2.4			###	###	###
2006-Mar-07 Tue	###	###	2.26	###			###	###	0.0
2006-Mar-06 Mon	2.4	2.45	###	###			###	###	0.0
2006-Mar-03 Fri	2.4	2.44	2.4	2.44			79.1	79.1	0.2
2006-Mar-02 Thu	###	2.4	###	2.4	223,052	###	###	###	###
2006-Mar-01 Wed	###	###	###	###	131,681	0	###	###	0.0
2006-Feb-28 Tue	###	###	###	###			###	###	0.0
2006-Feb-27 Mon	###	2.41	###	###			71.8	71.8	0.0
2006-Feb-24 Fri	###	###	###	###			72.4	72.4	0.0
2006-Feb-23 Thu	###	###	###	###	238,640	0	80.7	80.7	0.0
2006-Feb-22 Wed	2.29	###	2.27	###			73.9	73.9	0.0
2006-Feb-21 Tue	###	###	2.26	###			###	###	0.0
2006-Feb-20 Mon	###	###	###	###	207,989	0	###	###	0.0
2006-Feb-17 Fri	###	###	###	###	65,373	0	70.1	70.1	0.0
2006-Feb-16 Thu	###	###	###	###			###	###	0.0
2006-Feb-15 Wed	###	2.2	###	###	374,651	###	###	###	0.0
2006-Feb-14 Tue	###	###	###	###	150,047	0	90.8	90.8	0.0
2006-Feb-13 Mon	###	###	###	###	45,426	0	33.0	33.0	0.0
2006-Feb-10 Fri	###	###	###	###			17.5	17.5	0.0
2006-Feb-09 Thu	###	###	###	###			###	###	0.0
2006-Feb-08 Wed	###	###	###	###	93,040	0	###	###	0.0
2006-Feb-07 Tue	###	###	###	###			11.9	11.9	0.0
2006-Feb-06 Mon	###	###	###	###	12,041	0	###	###	0.0
2006-Feb-03 Fri	###	###	###	###			###	###	0.0
2006-Feb-02 Thu	###	###	###	###			38.1	38.1	0.0
2006-Feb-01 Wed	###	###	###	###			###	###	0.0
2006-Jan-31 Tue	###	###	###	###			76.7	76.7	0.0
2006-Jan-30 Mon	###	###	###	###	49,227	0	29.1	29.1	0.0
2006-Jan-27 Fri	###	###	###	###	53,525	0	###	###	0.0
2006-Jan-25 Wed	###	###	###	###			###	###	0.0
2006-Jan-24 Tue	###	###	###	###	255,680	0	72.6	72.6	0.0
2006-Jan-23 Mon	###	###	###	###			73.3	73.3	0.0
2006-Jan-20 Fri	###	2.2	###	2.2	89,020	97,922	###	###	0.2
2006-Jan-19 Thu	###	###	###	###			###	###	0.0
2006-Jan-18 Wed	###	###	###	###			46.7	46.7	0.0
2006-Jan-17 Tue	###	###	###	###			87.5	87.5	0.0
2006-Jan-16 Mon	###	###	###	###			###	###	0.0
2006-Jan-13 Fri	###	###	###	###	44,488	0	###	###	0.0
2006-Jan-12 Thu	###	###	###	###			###	###	0.0
2006-Jan-11 Wed	###	###	###	###			79.3	79.3	0.0
2006-Jan-10 Tue	###	###	###	###			19.8	19.8	0.0
2006-Jan-09 Mon	2.2	2.2	###	###			###	###	0.0
2006-Jan-06 Fri	2.2	2.2	2.2	2.2			###	###	0.2
2006-Jan-05 Thu	###	2.2	###	2.2			###	###	0.2
2006-Jan-04 Wed	###	###	###	###	44,786	0	27.8	27.8	0.0
2006-Jan-03 Tue	###	###	###	###			25.6	25.6	0.0
2005-Dec-30 Fri	###	###	###	###	24,649	0	###	###	0.0
2005-Dec-29 Thu	###	###	###	###	63,826	0	###	###	0.0
2005-Dec-28 Wed	###	###	###	###	22,370	0	###	###	0.0
2005-Dec-27 Tue	###	###	###	###			20.6	20.6	0.0
2005-Dec-23 Fri	###	###	###	###			20.6	20.6	0.0
2005-Dec-22 Thu	###	###	###	###	12,687	0	66.3	66.3	0.0
2005-Dec-21 Wed	2.2	2.2	###	2.2			68.0	68.0	0.2
2005-Dec-20 Tue	2.2	2.2	###	###			30.9	30.9	0.0
2005-Dec-19 Mon	###	2.22	###	2.2	2,303,585	2,556,979	###	###	0.2
2005-Dec-16 Fri	###	###	###	###			67.8	67.8	0.0
2005-Dec-15 Thu	###	###	###	###			###	###	0.0
2005-Dec-14 Wed	###	###	###	###			28.3	28.3	0.0
2005-Dec-13 Tue	2.2	2.2	###	2.2			###	###	0.2
2005-Dec-12 Mon	2.22	2.24	###	###			###	###	0.0
2005-Dec-09 Fri	2.27	2.27	2.22	2.22			###	###	0.2
2005-Dec-08 Thu	2.24	2.28	2.24	2.27	162,158	366,477	83.5	83.5	0.2
2005-Dec-07 Wed	2.27	2.27	2.23	2.25			22.9	22.9	###
2005-Dec-06 Tue	2.25	2.29	2.25	2.28	38,089	###	###	###	0.2
2005-Dec-05 Mon	2.23	2.29	2.23	2.28			###	###	0.2
2005-Dec-02 Fri	###	2.27	###	2.21			###	###	0.2
2005-Dec-01 Thu	###	2.2	###	###			17.3	17.3	0.0
2005-Nov-30 Wed	2.22	2.22	###	2.2			27.1	27.1	0.2
2005-Nov-29 Tue	2.27	2.28	2.2	2.2	278,027	622,780	###	###	0.2
2005-Nov-28 Mon	2.2	2.29	2.2	2.26	331,420	###	87.3	87.3	###
2005-Nov-25 Fri	2.2	2.2	###	###	239,452	###	###	###	0.0
2005-Nov-24 Thu	###	2.2	###	###			###	###	0.0
2005-Nov-23 Wed	###	###	###	###	1,201,943	0	87.7	87.7	0.0
2005-Nov-22 Tue	###	###	###	###			35.4	35.4	0.0
2005-Nov-21 Mon	###	###	###	###	562,386	0	84.3	84.3	0.0
2005-Nov-18 Fri	###	###	2	###			79.5	79.5	0.0
2005-Nov-17 Thu	###	###	###	###			###	###	0.0
2005-Nov-16 Wed	###	###	2	2	165,677	165,677	29.9	29.9	0.1
2005-Nov-15 Tue	###	###	###	###			###	###	0.0
2005-Nov-14 Mon	###	###	###	###			69.0	69.0	0.0
2005-Nov-11 Fri	###	###	###	###			###	###	0.0
2005-Nov-10 Thu	2	###	2	###	9,571	9,571	###	###	0.0
2005-Nov-09 Wed	2	2	2	2			73.4	73.4	0.1
2005-Nov-08 Tue	2	###	2	###			###	###	0.0
2005-Nov-07 Mon	2	###	2	2			73.5	73.5	0.1
2005-Nov-04 Fri	2	###	2	2			###	###	0.1
2005-Nov-03 Thu	###	###	2	###	29,550	29,550	23.0	23.0	0.0
2005-Nov-02 Wed	###	###	###	###			32.4	32.4	0.0
2005-Nov-01 Tue	2	###	2	###			92.6	92.6	0.0
2005-Oct-31 Mon	###	###	2	2	19,088	19,088	###	###	0.1
2005-Oct-28 Fri	2	###	2	###	27,474	27,474	75.8	75.8	0.0
2005-Oct-27 Thu	###	###	2	2	87,621	87,621	###	###	0.1
2005-Oct-26 Wed	2	###	2	###			67.6	67.6	0.0
2005-Oct-25 Tue	###	###	1.985	###			78.1	78.1	0.0
2005-Oct-24 Mon	###	###	###	###	46,455	0	###	###	0.0
2005-Oct-21 Fri	###	###	###	###			70.3	70.3	0.0
2005-Oct-20 Thu	2	2	###	###			###	###	0.0
2005-Oct-19 Wed	2	###	2	###			84.7	84.7	0.0
2005-Oct-18 Tue	###	###	2	2	34,250	34,250	###	###	0.1
2005-Oct-17 Mon	###	###	###	###	190,773	0	84.7	84.7	0.0
2005-Oct-14 Fri	2	###	2	###	158,183	158,183	###	###	0.0
2005-Oct-13 Thu	1.985	2	1.985	2			###	###	0.1
2005-Oct-12 Wed	###	2	###	1.985			75.9	75.9	###
2005-Oct-11 Tue	###	###	###	###			###	###	0.0
2005-Oct-10 Mon	###	###	2	###	57,759	57,759	###	###	0.0
2005-Oct-07 Fri	###	###	###	###			89.3	89.3	0.0
2005-Oct-06 Thu	###	###	1.85	1.87	114,044	###	5.1	5.1	###
2005-Oct-05 Wed	###	###	###	###			82.6	82.6	0.0
2005-Oct-04 Tue	###	###	###	###	41,626	0	85.0	85.0	0.0
2005-Oct-03 Mon	###	###	###	###			###	###	0.0
2005-Sep-30 Fri	###	###	###	###	40,548	0	26.6	26.6	0.0
2005-Sep-29 Thu	###	###	###	###			79.4	79.4	0.0
2005-Sep-28 Wed	###	###	###	###			###	###	0.0
2005-Sep-27 Tue	###	###	###	###	81,470	0	31.6	31.6	0.0
2005-Sep-26 Mon	###	###	###	###	67,889	0	###	###	0.0
2005-Sep-23 Fri	###	###	###	###	66,128	0	###	###	0.0
2005-Sep-22 Thu	###	###	###	###	111,779	0	79.0	79.0	0.0
2005-Sep-21 Wed	###	###	###	###	56,280	0	83.6	83.6	0.0
2005-Sep-20 Tue	###	###	###	2	45,245	0	66.8	66.8	0.1
2005-Sep-19 Mon	###	###	###	###			###	###	0.0
2005-Sep-16 Fri	###	###	###	###			23.2	23.2	0.0
2005-Sep-15 Thu	###	###	###	###			24.6	24.6	0.0
2005-Sep-14 Wed	2	###	###	###			23.7	23.7	0.0
2005-Sep-13 Tue	###	2	###	2			71.0	71.0	0.1
2005-Sep-12 Mon	###	1.985	###	###	92,227	###	###	###	0.0
2005-Sep-09 Fri	###	###	###	###			###	###	0.0
2005-Sep-08 Thu	###	###	###	###			###	###	0.0
2005-Sep-07 Wed	###	###	###	###			###	###	0.0
2005-Sep-06 Tue	###	###	###	###			###	###	0.0
2005-Sep-05 Mon	###	###	###	###			###	###	0.0
2005-Sep-02 Fri	###	###	###	###	47,940	0	71.2	71.2	0.0
2005-Sep-01 Thu	###	###	###	###			25.8	25.8	0.0
2005-Aug-31 Wed	###	###	###	###	117,288	0	###	###	0.0
2005-Aug-30 Tue	###	###	###	###	36,550	0	67.5	67.5	0.0
2005-Aug-29 Mon	###	###	###	###	385,879	0	85.3	85.3	0.0
2005-Aug-26 Fri	###	###	###	###			###	###	0.0
2005-Aug-25 Thu	###	###	###	###			89.6	89.6	0.0
2005-Aug-24 Wed	###	###	###	###			92.9	92.9	0.0
2005-Aug-23 Tue	1.88	1.945	1.88	1.945			91.7	91.7	0.1
2005-Aug-22 Mon	###	###	1.85	1.88			###	###	0.1
2005-Aug-19 Fri	1.955	###	1.955	###	159,579	155,988	###	###	0.0
2005-Aug-18 Thu	###	###	###	###	78,374	0	89.0	89.0	0.0
2005-Aug-17 Wed	###	###	###	###			###	###	0.0
2005-Aug-16 Tue	###	###	###	###	102,582	0	70.3	70.3	0.0
2005-Aug-15 Mon	1.89	###	1.89	###	108,152	###	81.4	81.4	0.0
2005-Aug-12 Fri	1.86	1.88	1.86	1.88	93,275	174,424	78.3	78.3	0.1
2005-Aug-11 Thu	1.86	###	1.86	1.86	21,482	19,978	62.9	62.9	0.1
2005-Aug-10 Wed	###	1.85	###	1.84			###	###	###
2005-Aug-09 Tue	1.84	1.87	###	###	32,450	30,340	###	###	0.0
2005-Aug-08 Mon	1.86	1.86	###	###	46,555	###	###	###	0.0
2005-Aug-05 Fri	1.845	1.87	1.84	1.87			77.5	77.5	###
2005-Aug-04 Thu	###	1.845	###	1.845			###	###	###
2005-Aug-03 Wed	###	###	1.84	1.85			29.0	29.0	0.1
2005-Aug-02 Tue	1.85	###	1.84	###	27,548	25,344	74.0	74.0	0.0
2005-Aug-01 Mon	###	###	1.85	1.85	20,950	19,378	24.3	24.3	0.1
2005-Jul-29 Fri	1.86	1.86	1.84	1.84	26,251	###	20.5	20.5	###
2005-Jul-28 Thu	###	1.87	1.84	1.84			23.0	23.0	###
2005-Jul-27 Wed	1.86	1.86	1.85	1.86	94,877	###	###	###	0.1
2005-Jul-26 Tue	1.87	1.87	1.83	1.85			###	###	0.1
2005-Jul-25 Mon	###	1.87	1.83	1.87	78,943	146,044	###	###	###
2005-Jul-22 Fri	1.83	###	1.83	1.83	80,173	73,358	62.9	62.9	###
2005-Jul-21 Thu	1.825	1.86	1.825	1.825	291,921	###	###	###	###
2005-Jul-20 Wed	1.84	1.84	1.825	1.825	12,728	23,324	###	###	###
2005-Jul-19 Tue	1.85	1.85	1.83	1.83			###	###	###
2005-Jul-18 Mon	1.85	1.85	1.82	1.82			17.1	17.1	###
2005-Jul-15 Fri	1.84	1.85	1.83	1.83			29.4	29.4	###
2005-Jul-14 Thu	1.82	1.83	1.82	1.83	18,527	###	###	###	###
2005-Jul-13 Wed	1.83	1.83	1.82	1.82	193,089	352,387	###	###	###
2005-Jul-12 Tue	1.81	1.85	1.81	1.82	30,577	55,955	###	###	###
2005-Jul-11 Mon	1.81	1.85	1.8	1.81			###	###	###
2005-Jul-08 Fri	1.8	1.81	1.8	1.8			###	###	0.1
2005-Jul-07 Thu	1.82	1.82	1.8	1.8			28.1	28.1	0.1
2005-Jul-06 Wed	1.8	1.8	1.78	1.8			71.5	71.5	0.1
2005-Jul-05 Tue	1.83	1.83	###	1.83			68.3	68.3	###
2005-Jul-04 Mon	1.85	1.85	1.82	1.82	52,875	97,025	###	###	###
2005-Jul-01 Fri	1.82	1.825	1.82	1.82	9,840	###	61.2	61.2	###
2005-Jun-30 Thu	1.85	1.85	1.77	1.82	113,457	205,357	20.0	20.0	###
2005-Jun-29 Wed	1.87	1.88	1.85	1.85			28.8	28.8	0.1
2005-Jun-28 Tue	1.86	1.87	1.85	1.87			69.4	69.4	###
2005-Jun-27 Mon	1.8	1.87	1.8	1.87			###	###	###
2005-Jun-24 Fri	1.78	1.83	1.78	1.83	52,622	94,982	88.0	88.0	###
2005-Jun-23 Thu	1.8	1.8	1.75	1.78			29.8	29.8	0.1
2005-Jun-22 Wed	1.85	1.85	1.82	1.84	94,220	###	###	###	###
2005-Jun-21 Tue	1.86	1.86	1.82	1.85	56,421	###	###	###	0.1
2005-Jun-20 Mon	1.89	1.89	1.85	1.86			###	###	0.1
2005-Jun-17 Fri	1.88	1.89	1.87	1.89	71,584	134,577	###	###	###
2005-Jun-16 Thu	1.85	1.87	1.84	1.87			78.9	78.9	###
2005-Jun-15 Wed	1.81	1.82	1.81	1.82			###	###	###
2005-Jun-14 Tue	1.83	1.87	1.8	1.8	129,280	237,228	21.8	21.8	0.1
2005-Jun-10 Fri	1.8	1.82	1.8	1.81			###	###	###
2005-Jun-09 Thu	1.78	1.8	1.78	1.8	67,159	###	###	###	0.1
2005-Jun-08 Wed	1.77	1.79	1.76	1.79			77.0	77.0	0.1
2005-Jun-07 Tue	1.8	1.8	1.76	1.77			19.3	19.3	###
2005-Jun-06 Mon	1.75	1.8	1.7	1.77			76.6	76.6	###
2005-Jun-03 Fri	###	1.75	###	1.75			###	###	0.1
2005-Jun-02 Thu	###	###	###	###			72.8	72.8	0.0
2005-Jun-01 Wed	###	###	###	###	27,123	0	8.0	8.0	0.0
2005-May-31 Tue	###	###	1.57	###	253,342	198,873	###	###	0.0
2005-May-30 Mon	###	###	1.54	###	1,108,078	853,220	28.7	28.7	0.0
2005-May-27 Fri	1.52	###	1.52	###			94.9	94.9	0.0
2005-May-26 Thu	1.48	1.5	1.48	1.5	21,750	###	###	###	0.1
2005-May-25 Wed	###	1.49	###	1.47	24,770	18,453	###	###	###
2005-May-24 Tue	1.45	1.45	1.45	1.45			65.5	65.5	###
2005-May-23 Mon	1.45	1.46	1.45	1.45			67.3	67.3	###
2005-May-20 Fri	1.49	1.49	1.45	###			17.1	17.1	0.0
2005-May-19 Thu	1.5	1.5	1.49	1.49			###	###	###
2005-May-18 Wed	1.51	1.51	1.49	1.5	145,343	###	###	###	0.1
2005-May-17 Tue	1.51	1.53	1.51	1.51	6,820	###	78.4	78.4	0.1
2005-May-16 Mon	1.52	1.52	1.51	1.51			###	###	0.1
2005-May-13 Fri	1.55	1.55	1.52	1.52			16.8	16.8	0.1
2005-May-12 Thu	1.55	1.57	1.51	1.52			15.6	15.6	0.1
2005-May-11 Wed	1.55	1.55	1.51	1.55	30,620	46,848	67.0	67.0	###
2005-May-10 Tue	1.5	1.58	1.5	1.58			###	###	0.1
2005-May-09 Mon	1.45	1.51	1.45	1.51	47,453	###	93.1	93.1	0.1
2005-May-06 Fri	1.45	1.46	1.45	1.45			63.3	63.3	###
2005-May-05 Thu	1.44	1.47	1.43	1.45	209,549	303,846	76.2	76.2	###
2005-May-04 Wed	1.47	1.47	1.45	1.46	165,547	###	###	###	0.1
2005-May-03 Tue	1.47	1.48	1.45	1.45	55,642	###	33.1	33.1	###
2005-May-02 Mon	1.51	1.52	1.44	1.46	146,372	###	###	###	0.1
2005-Apr-29 Fri	1.57	1.57	1.43	1.51			11.1	11.1	0.1
2005-Apr-28 Thu	1.57	1.58	1.57	1.58			###	###	0.1
2005-Apr-27 Wed	###	###	###	###	165,776	0	72.5	72.5	0.0
2005-Apr-26 Tue	###	###	1.57	###	120,376	###	###	###	0.0
2005-Apr-22 Fri	###	###	###	###	253,440	0	33.6	33.6	0.0
2005-Apr-21 Thu	###	###	###	###			###	###	0.0
2005-Apr-20 Wed	###	###	###	###	13,685	0	###	###	0.0
2005-Apr-19 Tue	###	###	###	###			###	###	0.0
2005-Apr-18 Mon	1.7	1.71	1.58	###	100,977	###	###	###	0.0
2005-Apr-15 Fri	1.73	1.73	1.7	1.725			###	###	###
2005-Apr-14 Thu	1.75	1.76	1.72	1.76			83.4	83.4	0.1
2005-Apr-13 Wed	1.72	1.75	1.72	1.745	34,678	###	###	###	0.1
2005-Apr-12 Tue	1.72	1.725	1.71	1.725			74.1	74.1	###
2005-Apr-11 Mon	1.71	1.72	1.7	1.72			###	###	0.1
2005-Apr-08 Fri	1.76	1.78	1.75	1.75	102,529	###	27.5	27.5	0.1
2005-Apr-07 Thu	1.76	1.8	1.76	1.78			###	###	0.1
2005-Apr-06 Wed	1.79	1.79	1.75	1.78	139,740	###	###	###	0.1
2005-Apr-05 Tue	1.8	1.8	1.79	1.79	21,275	38,188	###	###	0.1
2005-Apr-04 Mon	1.85	1.85	###	1.8			17.3	17.3	0.1
2005-Apr-01 Fri	1.85	1.85	1.85	1.85			65.0	65.0	0.1
2005-Mar-31 Thu	1.85	1.86	1.85	1.85	110,574	###	64.4	64.4	0.1
2005-Mar-30 Wed	1.81	1.82	1.8	1.8			###	###	0.1
2005-Mar-29 Tue	1.83	1.85	1.81	1.84			84.9	84.9	###
2005-Mar-24 Thu	1.83	1.87	1.8	1.87			###	###	###
2005-Mar-23 Wed	1.87	1.88	1.8	1.8			10.9	10.9	0.1
2005-Mar-22 Tue	1.82	1.87	1.82	1.87	194,850	###	###	###	###
2005-Mar-21 Mon	1.88	1.88	1.82	1.85	20,649	###	###	###	0.1
2005-Mar-18 Fri	1.82	1.88	1.82	1.82	62,722	###	64.3	64.3	###
2005-Mar-17 Thu	1.8	1.83	1.8	1.82			82.9	82.9	###
2005-Mar-16 Wed	1.82	1.82	1.78	1.82	75,820	136,476	70.2	70.2	###
2005-Mar-15 Tue	1.85	1.88	1.84	1.84			31.3	31.3	###
2005-Mar-14 Mon	1.86	1.89	1.85	1.88	60,823	###	78.5	78.5	0.1
2005-Mar-11 Fri	1.83	1.85	1.83	1.85			76.9	76.9	0.1
2005-Mar-10 Thu	1.85	1.88	1.83	1.83			25.3	25.3	###
2005-Mar-09 Wed	1.83	1.88	1.81	1.85			###	###	0.1
2005-Mar-08 Tue	1.75	1.84	1.75	1.83	130,259	###	###	###	###
2005-Mar-07 Mon	1.78	1.8	1.75	1.75	243,988	433,078	19.2	19.2	0.1
2005-Mar-04 Fri	1.74	1.79	1.73	1.79	141,422	###	87.0	87.0	0.1
2005-Mar-03 Thu	1.8	1.8	1.75	1.75	164,489	###	11.9	11.9	0.1
2005-Mar-02 Wed	1.78	1.81	1.75	1.81	208,022	370,279	###	###	###
2005-Mar-01 Tue	1.83	1.83	1.8	1.8			###	###	0.1
2005-Feb-28 Mon	1.85	1.88	1.81	1.83			27.0	27.0	###
2005-Feb-25 Fri	1.85	1.85	1.77	1.85	411,781	745,323	###	###	0.1
2005-Feb-24 Thu	1.88	1.88	1.84	1.86			33.1	33.1	0.1
2005-Feb-23 Wed	###	###	1.86	1.86	195,925	###	21.4	21.4	0.1
2005-Feb-22 Tue	###	###	1.81	###			4.9	4.9	0.0
2005-Feb-21 Mon	###	###	###	###	185,347	0	###	###	0.0
2005-Feb-18 Fri	###	###	###	###	23,470	0	13.4	13.4	0.0
2005-Feb-17 Thu	###	###	###	###	56,920	0	71.3	71.3	0.0
2005-Feb-16 Wed	###	###	###	###	95,654	0	###	###	0.0
2005-Feb-15 Tue	###	###	###	###			76.6	76.6	0.0
2005-Feb-14 Mon	###	###	###	###			###	###	0.0
2005-Feb-11 Fri	###	###	###	###	86,783	0	###	###	0.0
2005-Feb-10 Thu	###	###	###	###			74.2	74.2	0.0
2005-Feb-09 Wed	###	###	###	###	208,184	0	###	###	0.0
2005-Feb-08 Tue	1.87	1.89	1.86	1.89			###	###	###
2005-Feb-07 Mon	1.88	1.88	1.86	1.87			34.4	34.4	###
2005-Feb-04 Fri	1.84	1.88	1.84	1.88			87.2	87.2	0.1
2005-Feb-03 Thu	1.86	1.86	1.82	1.83			###	###	###
2005-Feb-02 Wed	1.8	1.86	1.8	1.84			###	###	###
2005-Feb-01 Tue	1.85	1.86	1.8	1.8	226,870	415,172	###	###	0.1
2005-Jan-31 Mon	1.89	1.89	1.86	1.86	26,427	49,550	20.1	20.1	0.1
2005-Jan-28 Fri	1.87	1.89	1.86	1.89	339,849	###	###	###	###
2005-Jan-27 Thu	1.89	###	1.87	1.87			24.3	24.3	###
2005-Jan-25 Tue	1.83	1.89	1.83	1.89	140,976	###	###	###	###
2005-Jan-24 Mon	1.85	1.85	1.81	1.82	80,947	###	###	###	###
2005-Jan-21 Fri	1.79	1.85	1.79	1.83			86.0	86.0	###
2005-Jan-20 Thu	1.75	1.79	1.73	1.76			77.6	77.6	0.1
2005-Jan-19 Wed	1.71	1.73	1.7	1.7	666,822	###	###	###	###
2005-Jan-18 Tue	1.76	1.76	1.7	1.73			20.9	20.9	###
2005-Jan-17 Mon	1.76	1.77	1.76	1.77			71.2	71.2	###
2005-Jan-14 Fri	1.75	1.78	1.75	1.77	162,089	286,087	80.9	80.9	###
2005-Jan-13 Thu	1.77	1.77	1.76	1.77			69.1	69.1	###
2005-Jan-12 Wed	1.78	1.78	1.77	1.77			28.4	28.4	###
2005-Jan-11 Tue	1.78	1.78	1.75	1.78	230,829	###	###	###	0.1
2005-Jan-10 Mon	1.77	1.78	1.76	1.77			###	###	###
2005-Jan-07 Fri	1.77	1.78	1.76	1.78			69.1	69.1	0.1
2005-Jan-06 Thu	1.77	1.78	1.77	1.78			###	###	0.1
2005-Jan-05 Wed	1.77	1.78	1.74	1.77			###	###	###
2005-Jan-04 Tue	1.8	1.8	1.77	1.77			16.3	16.3	###
2004-Dec-31 Fri	1.8	1.81	1.8	1.8			###	###	0.1
2004-Dec-30 Thu	1.8	1.8	1.78	1.8	124,445	222,756	67.9	67.9	0.1
2004-Dec-29 Wed	1.73	1.81	1.73	1.8			###	###	0.1
2004-Dec-24 Fri	###	1.74	###	1.73			###	###	###
2004-Dec-23 Thu	###	###	###	###	169,728	0	###	###	0.0
2004-Dec-22 Wed	1.59	###	1.59	###			72.7	72.7	0.0
2004-Dec-21 Tue	###	###	1.56	###			###	###	0.0
2004-Dec-20 Mon	###	###	###	###	236,256	0	72.0	72.0	0.0
2004-Dec-17 Fri	###	###	###	###	0				0.0
2004-Dec-16 Thu	###	###	###	###	0				0.0
2004-Dec-15 Wed	###	###	###	###	0				0.0
2004-Dec-14 Tue	###	###	###	###	0				0.0
2004-Dec-13 Mon	###	###	###	###	0				0.0
2004-Dec-10 Fri	###	###	###	###	0				0.0
2004-Dec-09 Thu	###	###	###	###	0				0.0
2004-Dec-08 Wed	###	###	###	###	0				0.0
2004-Dec-07 Tue	###	###	###	###	0				0.0
2004-Dec-06 Mon	###	###	###	###	176,170	0	85.2	85.2	0.0
2004-Dec-03 Fri	###	###	###	###			25.8	25.8	0.0
2004-Dec-02 Thu	###	###	###	###			###	###	0.0
2004-Dec-01 Wed	###	###	###	###	953,821	0	72.6	72.6	0.0
2004-Nov-30 Tue	###	###	###	###	581,070	0	###	###	0.0
2004-Nov-29 Mon	###	###	0.345	###	490,775	84,658	70.2	70.2	0.0
2004-Nov-26 Fri	###	###	0.345	0.345			21.4	21.4	0.0
2004-Nov-25 Thu	0.345	0.345	###	0.345	660,255	###	64.8	64.8	0.0
2004-Nov-24 Wed	###	0.345	0.325	0.345	839,884	###	93.5	93.5	0.0
2004-Nov-23 Tue	###	###	###	###			65.0	65.0	0.0
2004-Nov-22 Mon	0.345	###	0.325	0.325	2,570,240	###	3.8	3.8	###
2004-Nov-19 Fri	###	###	0.345	0.355			###	###	0.0
2004-Nov-18 Thu	0.375	0.375	###	###			11.2	11.2	0.0
2004-Nov-17 Wed	###	###	###	###	401,525	0	###	###	0.0
2004-Nov-16 Tue	###	0.375	###	###	1,018,778	191,020	###	###	0.0
2004-Nov-15 Mon	###	###	###	###	2,739,582	0	67.1	67.1	0.0
2004-Nov-12 Fri	###	0.45	###	0.44	1,213,772	###	###	###	###
2004-Nov-11 Thu	0.45	0.45	0.425	0.43	1,820,959	###	###	###	###
2004-Nov-10 Wed	###	0.45	###	0.45	1,742,685	###	90.5	90.5	0.0
2004-Nov-09 Tue	###	###	0.425	0.43	1,368,742	290,857	24.3	24.3	###
2004-Nov-08 Mon	###	0.43	###	0.43	3,225,276	###	###	###	###
2004-Nov-05 Fri	###	###	###	###			###	###	0.0
2004-Nov-04 Thu	###	0.4	###	###	996,287	199,257	###	###	0.0
2004-Nov-03 Wed	0.4	0.4	###	###	933,921	186,784	###	###	0.0
2004-Nov-02 Tue	0.41	0.41	0.4	0.4	547,955	221,921	###	###	0.0
2004-Nov-01 Mon	0.41	###	###	0.41			71.5	71.5	###
2004-Oct-29 Fri	0.4	0.41	0.4	0.41	648,842	262,781	86.6	86.6	###
2004-Oct-28 Thu	0.4	###	0.4	###			77.9	77.9	0.0
2004-Oct-27 Wed	###	###	###	0.4			77.9	77.9	0.0
2004-Oct-26 Tue	0.4	###	###	###	2,519,825	0	###	###	0.0
2004-Oct-25 Mon	###	###	###	0.4	865,722	0	###	###	0.0
2004-Oct-22 Fri	0.4	0.4	0.4	0.4			###	###	0.0
2004-Oct-21 Thu	###	0.41	0.4	###			###	###	0.0
2004-Oct-20 Wed	0.4	0.41	0.4	0.41			###	###	###
2004-Oct-19 Tue	###	###	###	###			88.7	88.7	0.0
2004-Oct-18 Mon	###	0.41	0.4	0.4	946,371	383,280	22.6	22.6	0.0
2004-Oct-15 Fri	###	###	###	###			###	###	0.0
2004-Oct-14 Thu	0.385	###	###	###	980,026	0	###	###	0.0
2004-Oct-13 Wed	0.375	0.385	0.375	0.385			87.0	87.0	0.0
2004-Oct-12 Tue	0.375	###	###	0.375			65.1	65.1	###
2004-Oct-11 Mon	0.375	###	###	0.375	290,355	0	69.7	69.7	###
2004-Oct-08 Fri	###	0.375	###	0.375			80.1	80.1	###
2004-Oct-07 Thu	###	0.375	###	###	766,970	###	###	###	0.0
2004-Oct-06 Wed	###	###	###	###	1,051,882	0	69.2	69.2	0.0
2004-Oct-05 Tue	###	###	###	###			13.6	13.6	0.0
2004-Oct-04 Mon	###	0.375	###	0.375	1,108,285	###	90.4	90.4	###
2004-Oct-01 Fri	###	###	0.345	0.355			###	###	0.0
2004-Sep-30 Thu	0.375	###	###	###	644,087	0	20.1	20.1	0.0
2004-Sep-29 Wed	0.385	0.385	0.375	0.375	236,073	###	###	###	###
2004-Sep-28 Tue	###	###	###	###	225,720	0	68.7	68.7	0.0
2004-Sep-27 Mon	###	###	###	0.385			###	###	0.0
2004-Sep-24 Fri	###	###	###	###			74.0	74.0	0.0
2004-Sep-23 Thu	###	###	###	###			###	###	0.0
2004-Sep-22 Wed	###	0.4	###	###	388,045	###	66.5	66.5	0.0
2004-Sep-21 Tue	###	###	0.385	###	1,509,458	290,570	66.5	66.5	0.0
2004-Sep-20 Mon	###	###	###	###			21.3	21.3	0.0
2004-Sep-17 Fri	###	0.4	###	###			17.0	17.0	0.0
2004-Sep-16 Thu	0.4	0.4	###	0.4	269,370	53,874	62.6	62.6	0.0
2004-Sep-15 Wed	###	0.4	###	###	700,020	###	19.5	19.5	0.0
2004-Sep-14 Tue	###	###	0.375	###	4,988,074	###	###	###	0.0
2004-Sep-13 Mon	###	###	0.375	0.375			###	###	###
2004-Sep-10 Fri	###	0.41	0.385	###	1,425,441	###	###	###	0.0
2004-Sep-09 Thu	0.41	###	###	0.41			###	###	###
2004-Sep-08 Wed	0.41	###	0.41	0.41			###	###	###
2004-Sep-07 Tue	0.41	0.41	0.41	0.41			71.4	71.4	###
2004-Sep-06 Mon	0.42	0.42	0.41	0.41			12.8	12.8	###
2004-Sep-03 Fri	0.42	0.425	###	###			###	###	0.0
2004-Sep-02 Thu	0.425	0.425	0.42	0.42	590,928	###	###	###	###
2004-Sep-01 Wed	0.41	0.42	###	0.42			###	###	###
2004-Aug-31 Tue	###	###	###	###	1,814,883	0	89.0	89.0	0.0
2004-Aug-30 Mon	0.4	0.41	0.4	###	809,278	327,757	83.2	83.2	0.0
2004-Aug-27 Fri	###	###	###	###	329,628	0	###	###	0.0
2004-Aug-26 Thu	0.4	###	0.4	###			83.2	83.2	0.0
2004-Aug-25 Wed	0.41	0.41	###	###			###	###	0.0
2004-Aug-24 Tue	0.41	###	###	0.41			###	###	###
2004-Aug-23 Mon	###	###	0.375	###			###	###	0.0
2004-Aug-20 Fri	###	###	###	###	324,054	0	86.5	86.5	0.0
2004-Aug-19 Thu	###	0.385	0.375	0.385			###	###	0.0
2004-Aug-18 Wed	0.385	###	###	###			22.3	22.3	0.0
2004-Aug-17 Tue	0.385	0.385	0.375	0.385			###	###	0.0
2004-Aug-16 Mon	###	###	###	0.385			###	###	0.0
2004-Aug-13 Fri	0.4	0.4	0.385	###			###	###	0.0
2004-Aug-12 Thu	###	0.41	0.4	###	265,250	107,426	73.8	73.8	0.0
2004-Aug-11 Wed	0.4	###	0.4	###	1,108,371	221,674	###	###	0.0
2004-Aug-10 Tue	0.375	###	###	###			96.9	96.9	0.0
2004-Aug-09 Mon	###	0.385	###	###			75.0	75.0	0.0
2004-Aug-06 Fri	###	###	###	###	3,359,978	0	###	###	0.0
2004-Aug-05 Thu	###	0.41	0.4	0.41	445,174	###	###	###	###
2004-Aug-04 Wed	0.42	0.43	0.4	###	1,837,150	###	###	###	0.0
2004-Aug-03 Tue	###	0.425	0.41	0.42	2,982,220	1,245,076	###	###	###
2004-Aug-02 Mon	0.41	0.42	0.41	0.42			###	###	###
2004-Jul-30 Fri	###	0.42	0.41	0.41			15.7	15.7	###
2004-Jul-29 Thu	0.42	0.425	0.41	###	2,213,647	###	###	###	0.0
2004-Jul-28 Wed	0.4	0.43	0.4	###	10,124,078	###	92.6	92.6	0.0
2004-Jul-27 Tue	0.375	###	0.375	###	7,966,672	1,493,751	###	###	0.0
2004-Jul-26 Mon	0.375	###	###	###			84.9	84.9	0.0
2004-Jul-23 Fri	###	0.375	###	0.375	2,036,221	###	84.1	84.1	###
2004-Jul-22 Thu	###	###	###	###	1,460,951	0	81.4	81.4	0.0
2004-Jul-21 Wed	0.375	0.375	###	###			###	###	0.0
2004-Jul-20 Tue	###	0.385	###	###	2,414,928	464,873	###	###	0.0
2004-Jul-19 Mon	###	###	###	0.375	1,784,273	0	###	###	###