(SSX) SMORGON STEEL GROUP 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 Thu 24-Apr-18 01:43:34 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

(SSX) SMORGON STEEL GROUP LIMITED Daily Prices...

TOC Company Info for SSX Limits

Company Details for (SSX) SMORGON STEEL GROUP LIMITED

Listing Code	SSX
Listing Name	SMORGON STEEL GROUP LIMITED
GICS Sector	Materials
ISIN Name	SMORGON STEEL GROUP.
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000SSX9

Maximum Price date available .. Wednesday 17th April 2024
Latest price with VOLUME for SSX .. Friday 3rd August 2007

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	0.55	###	0.0
MAX	3	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for SSX Bottom

1 2 3 4 Next >>

End of day Prices (full format),

600 Days for (SSX) SMORGON STEEL GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2007-Aug-21 Tue	0	0	0	0	0				0.0
2007-Aug-20 Mon	0	0	0	0	0				0.0
2007-Aug-17 Fri	0	0	0	0	0				0.0
2007-Aug-16 Thu	###	###	###	###	0				0.0
2007-Aug-15 Wed	###	###	###	###	0				0.0
2007-Aug-14 Tue	###	###	###	###	0				0.0
2007-Aug-13 Mon	###	###	###	###	0				0.0
2007-Aug-10 Fri	###	###	###	###	0				0.0
2007-Aug-09 Thu	###	###	###	###	0				0.0
2007-Aug-08 Wed	###	###	###	###	0				0.0
2007-Aug-07 Tue	###	###	###	###	0				0.0
2007-Aug-06 Mon	###	###	###	###	0				0.0
2007-Aug-03 Fri	2.75	###	2.71	###	6,567,683	###	94.3	94.3	0.0
2007-Aug-02 Thu	2.71	2.75	###	2.75	3,748,976	5,154,842	###	###	###
2007-Aug-01 Wed	2.75	2.77	###	###			###	###	0.0
2007-Jul-31 Tue	2.74	2.79	2.73	2.75	1,336,629	###	62.8	62.8	###
2007-Jul-30 Mon	2.77	2.8	2.7	2.77	1,957,857	###	###	###	0.2
2007-Jul-27 Fri	2.82	2.84	2.78	2.78	3,034,320	###	###	###	0.2
2007-Jul-26 Thu	###	###	2.87	2.87	2,527,984	3,627,657	18.4	18.4	###
2007-Jul-25 Wed	2.84	2.88	2.84	2.86			###	###	0.2
2007-Jul-24 Tue	###	###	2.86	2.89	1,586,051	2,268,052	32.2	32.2	###
2007-Jul-23 Mon	2.85	###	2.85	###			###	###	0.0
2007-Jul-20 Fri	2.85	2.88	2.84	2.87	1,464,427	###	66.9	66.9	###
2007-Jul-19 Thu	2.88	###	2.84	2.85	912,926	1,296,354	###	###	###
2007-Jul-18 Wed	###	###	2.82	2.85			###	###	###
2007-Jul-17 Tue	###	###	2.88	###			###	###	0.0
2007-Jul-16 Mon	2.88	3	2.88	###	935,381	2,750,020	85.1	85.1	0.0
2007-Jul-13 Fri	2.79	###	2.78	2.84	1,251,673	1,739,825	###	###	0.2
2007-Jul-12 Thu	2.74	2.77	2.74	2.76	867,720	###	###	###	0.2
2007-Jul-11 Wed	2.77	2.77	2.72	2.72	1,203,842	3,304,546	19.0	19.0	0.2
2007-Jul-10 Tue	2.78	2.8	2.75	2.77			38.3	38.3	0.2
2007-Jul-09 Mon	2.78	2.79	2.73	2.76	1,331,876	3,675,977	###	###	0.2
2007-Jul-06 Fri	2.74	2.75	2.72	2.73	4,316,759	###	35.3	35.3	###
2007-Jul-05 Thu	2.7	2.74	###	2.71			64.3	64.3	###
2007-Jul-04 Wed	###	2.7	###	###	1,069,778	###	83.0	83.0	0.0
2007-Jul-03 Tue	###	###	###	###			24.1	24.1	0.0
2007-Jul-02 Mon	###	###	###	###	1,871,329	0	###	###	0.0
2007-Jun-29 Fri	###	2.7	###	###			###	###	0.0
2007-Jun-28 Thu	###	2.7	###	###	909,977	###	74.7	74.7	0.0
2007-Jun-27 Wed	2.71	2.72	###	###			23.4	23.4	0.0
2007-Jun-26 Tue	2.74	2.77	2.72	2.74			###	###	0.2
2007-Jun-25 Mon	2.78	2.78	2.71	2.73	2,437,443	6,690,781	26.4	26.4	###
2007-Jun-22 Fri	2.82	2.82	2.74	2.77			###	###	0.2
2007-Jun-21 Thu	2.77	2.81	2.75	2.81	5,489,840	15,261,755	76.6	76.6	###
2007-Jun-20 Wed	2.73	2.76	2.72	2.76			###	###	0.2
2007-Jun-19 Tue	2.75	2.75	2.7	2.72	1,710,775	###	31.4	31.4	0.2
2007-Jun-18 Mon	2.73	2.74	2.7	2.71	1,263,375	3,436,380	34.8	34.8	###
2007-Jun-15 Fri	###	2.73	###	2.7	2,964,588	###	68.4	68.4	0.2
2007-Jun-14 Thu	2.72	2.73	###	###			24.3	24.3	0.0
2007-Jun-13 Wed	###	2.71	###	###	2,814,941	3,814,245	73.1	73.1	0.0
2007-Jun-12 Tue	2.71	2.75	###	2.7			40.8	40.8	0.2
2007-Jun-08 Fri	###	2.7	###	2.7	22,475,555	###	###	###	0.2
2007-Jun-07 Thu	###	2.84	2.43	2.71	10,787,750	28,425,721	83.6	83.6	###
2007-Jun-06 Wed	2.7	2.73	###	###	2,256,348	###	37.6	37.6	0.0
2007-Jun-05 Tue	2.73	2.73	###	###			###	###	0.0
2007-Jun-04 Mon	2.7	2.74	###	2.73			76.3	76.3	###
2007-Jun-01 Fri	2.7	2.7	###	###			24.8	24.8	0.0
2007-May-31 Thu	###	###	###	###			###	###	0.0
2007-May-30 Wed	###	2.7	###	###	1,716,650	2,317,477	74.2	74.2	0.0
2007-May-29 Tue	2.58	###	2.58	###			82.1	82.1	0.0
2007-May-28 Mon	2.56	###	2.56	2.58			77.8	77.8	0.2
2007-May-25 Fri	2.54	2.56	2.53	2.56	8,925,453	22,715,277	70.7	70.7	0.2
2007-May-24 Thu	###	###	2.56	2.56	14,184,249	###	###	###	0.2
2007-May-23 Wed	2.54	###	2.52	###	5,054,448	###	###	###	0.0
2007-May-22 Tue	2.5	2.58	2.48	2.54			###	###	###
2007-May-21 Mon	2.42	2.5	2.42	2.48			###	###	0.2
2007-May-18 Fri	2.4	2.41	###	###			28.4	28.4	0.0
2007-May-17 Thu	2.4	2.42	###	2.4	2,379,375	2,879,043	65.4	65.4	###
2007-May-16 Wed	2.4	2.4	###	###	875,459	1,050,550	23.4	23.4	0.0
2007-May-15 Tue	###	2.43	###	###			###	###	0.0
2007-May-14 Mon	###	2.41	###	2.4			87.3	87.3	###
2007-May-11 Fri	###	###	2.29	###	1,429,275	###	23.4	23.4	0.0
2007-May-10 Thu	###	###	###	###			72.9	72.9	0.0
2007-May-09 Wed	###	###	2.29	###			66.6	66.6	0.0
2007-May-08 Tue	###	###	2.28	2.29			39.6	39.6	###
2007-May-07 Mon	2.23	###	2.23	###			91.0	91.0	0.0
2007-May-04 Fri	2.25	2.26	2.22	2.25	1,949,885	4,367,742	###	###	###
2007-May-03 Thu	2.27	###	2.25	2.25	1,018,579	###	###	###	###
2007-May-02 Wed	2.24	2.27	2.23	2.27	3,242,387	7,295,370	###	###	0.2
2007-May-01 Tue	###	2.24	###	2.24	718,859	805,122	89.4	89.4	###
2007-Apr-30 Mon	2.23	2.23	###	###			21.0	21.0	0.0
2007-Apr-27 Fri	2.21	2.22	2.2	2.22	1,262,159	2,789,371	73.3	73.3	0.2
2007-Apr-26 Thu	###	2.23	###	2.21			###	###	0.2
2007-Apr-24 Tue	###	###	###	###	3,796,379	0	72.1	72.1	0.0
2007-Apr-23 Mon	###	###	###	###			69.8	69.8	0.0
2007-Apr-20 Fri	###	###	###	###			###	###	0.0
2007-Apr-19 Thu	###	###	###	###			23.9	23.9	0.0
2007-Apr-18 Wed	###	###	###	###	1,582,479	0	33.7	33.7	0.0
2007-Apr-17 Tue	###	###	###	###			###	###	0.0
2007-Apr-16 Mon	###	###	###	###	2,049,824	0	67.7	67.7	0.0
2007-Apr-13 Fri	###	2.2	###	###	2,710,276	###	###	###	0.0
2007-Apr-12 Thu	###	###	###	###	2,756,442	0	###	###	0.0
2007-Apr-11 Wed	###	###	###	###	3,114,078	0	82.4	82.4	0.0
2007-Apr-10 Tue	###	###	###	###	4,319,754	0	###	###	0.0
2007-Apr-05 Thu	###	###	###	###			###	###	0.0
2007-Apr-04 Wed	###	###	###	###			###	###	0.0
2007-Apr-03 Tue	###	###	2	###			###	###	0.0
2007-Apr-02 Mon	###	###	###	###			###	###	0.0
2007-Mar-30 Fri	###	###	###	###			65.4	65.4	0.0
2007-Mar-29 Thu	###	###	###	###			72.4	72.4	0.0
2007-Mar-28 Wed	###	###	###	###			74.9	74.9	0.0
2007-Mar-27 Tue	2	###	2	###			80.3	80.3	0.0
2007-Mar-26 Mon	###	###	###	###			25.6	25.6	0.0
2007-Mar-23 Fri	2	###	###	###			###	###	0.0
2007-Mar-22 Thu	###	###	###	2			21.2	21.2	0.1
2007-Mar-21 Wed	###	###	###	###			80.4	80.4	0.0
2007-Mar-20 Tue	###	###	###	1.925			25.4	25.4	0.1
2007-Mar-19 Mon	###	###	###	###	1,624,276	0	13.8	13.8	0.0
2007-Mar-16 Fri	###	###	1.925	###			67.8	67.8	0.0
2007-Mar-15 Thu	###	###	###	###	3,895,476	0	###	###	0.0
2007-Mar-14 Wed	1.88	###	###	###			###	###	0.0
2007-Mar-13 Tue	###	###	###	###	1,560,447	0	###	###	0.0
2007-Mar-12 Mon	###	###	###	###	1,143,179	0	70.0	70.0	0.0
2007-Mar-09 Fri	###	###	1.945	###	521,429	507,089	27.4	27.4	0.0
2007-Mar-08 Thu	###	###	###	###			###	###	0.0
2007-Mar-07 Wed	###	###	###	###	1,138,655	0	70.4	70.4	0.0
2007-Mar-06 Tue	1.89	###	1.89	###			###	###	0.0
2007-Mar-05 Mon	###	###	1.89	###	969,343	916,029	###	###	0.0
2007-Mar-02 Fri	###	1.975	###	###	635,241	###	###	###	0.0
2007-Mar-01 Thu	###	###	###	###			###	###	0.0
2007-Feb-28 Wed	###	###	1.885	###	1,328,120	1,251,753	###	###	0.0
2007-Feb-27 Tue	###	###	1.975	###	1,326,183	###	###	###	0.0
2007-Feb-26 Mon	1.955	###	###	1.975			###	###	###
2007-Feb-23 Fri	###	###	###	1.975			35.5	35.5	###
2007-Feb-22 Thu	###	2	1.975	###	496,671	###	66.1	66.1	0.0
2007-Feb-21 Wed	###	2	###	###	1,335,959	1,335,959	42.9	42.9	0.0
2007-Feb-20 Tue	2	###	1.925	2			70.5	70.5	0.1
2007-Feb-19 Mon	###	###	###	###			93.6	93.6	0.0
2007-Feb-16 Fri	###	###	###	###	7,367,674	0	83.9	83.9	0.0
2007-Feb-15 Thu	###	###	###	###	4,305,773	0	###	###	0.0
2007-Feb-14 Wed	###	###	###	###	2,592,026	0	###	###	0.0
2007-Feb-13 Tue	###	1.925	###	###	2,278,484	2,193,040	###	###	0.0
2007-Feb-12 Mon	###	###	###	1.925			75.7	75.7	0.1
2007-Feb-09 Fri	1.945	###	###	###			20.7	20.7	0.0
2007-Feb-08 Thu	###	###	###	1.925			###	###	0.1
2007-Feb-07 Wed	1.88	###	1.88	###	2,184,777	###	80.5	80.5	0.0
2007-Feb-06 Tue	1.86	1.89	1.86	1.87	2,344,580	4,396,087	72.8	72.8	###
2007-Feb-05 Mon	1.855	1.87	1.855	###	1,428,256	2,660,126	76.3	76.3	0.0
2007-Feb-02 Fri	1.845	1.87	1.83	1.855			70.8	70.8	0.1
2007-Feb-01 Thu	1.845	1.85	1.82	1.845			###	###	###
2007-Jan-31 Wed	###	1.845	1.81	1.84	1,145,476	2,093,357	###	###	###
2007-Jan-30 Tue	1.825	1.83	1.8	1.83			###	###	###
2007-Jan-29 Mon	1.825	1.825	1.78	1.78			19.8	19.8	0.1
2007-Jan-25 Thu	###	1.84	1.81	1.81			36.7	36.7	###
2007-Jan-24 Wed	1.84	1.84	1.81	1.81	1,928,980	3,520,388	###	###	###
2007-Jan-23 Tue	1.84	1.85	1.825	1.83	6,574,974	###	30.5	30.5	###
2007-Jan-22 Mon	1.84	1.86	###	1.83	1,937,629	###	###	###	###
2007-Jan-19 Fri	1.84	1.875	1.83	1.85			69.2	69.2	0.1
2007-Jan-18 Thu	1.85	1.85	1.84	1.84			31.2	31.2	###
2007-Jan-17 Wed	1.85	1.855	###	1.85			###	###	0.1
2007-Jan-16 Tue	###	1.875	###	1.855	1,228,852	1,152,048	###	###	0.1
2007-Jan-15 Mon	1.8	1.825	1.8	###	858,782	1,556,542	70.5	70.5	0.0
2007-Jan-12 Fri	###	1.8	1.785	1.8			62.1	62.1	0.1
2007-Jan-11 Thu	1.79	1.81	###	###	5,103,623	4,618,778	###	###	0.0
2007-Jan-10 Wed	1.8	###	1.79	###			###	###	0.0
2007-Jan-09 Tue	1.79	1.83	1.79	1.8			###	###	0.1
2007-Jan-08 Mon	###	###	1.755	1.77			###	###	###
2007-Jan-05 Fri	1.84	1.85	1.81	###			###	###	0.0
2007-Jan-04 Thu	1.83	1.85	1.83	1.845			80.5	80.5	###
2007-Jan-03 Wed	1.85	1.855	1.81	1.83			###	###	###
2007-Jan-02 Tue	1.85	1.86	1.83	1.84	282,722	521,622	###	###	###
2006-Dec-29 Fri	1.83	1.86	1.825	1.86	1,201,673	2,214,082	78.4	78.4	0.1
2006-Dec-28 Thu	1.83	1.84	1.825	1.825	1,370,778	2,511,950	###	###	###
2006-Dec-27 Wed	1.83	1.83	1.825	1.83			61.1	61.1	###
2006-Dec-22 Fri	1.84	1.84	1.825	1.83	370,146	###	###	###	###
2006-Dec-21 Thu	1.85	1.85	###	1.84			###	###	###
2006-Dec-20 Wed	1.85	1.85	1.84	1.845	2,258,844	###	###	###	###
2006-Dec-19 Tue	1.8	1.855	1.8	1.85	4,366,529	###	89.1	89.1	0.1
2006-Dec-18 Mon	0	0	0	0	0				0.0
2006-Dec-15 Fri	1.745	1.79	1.745	1.78	536,843	948,870	###	###	0.1
2006-Dec-14 Thu	1.74	1.77	###	1.745			###	###	0.1
2006-Dec-13 Wed	1.78	###	###	###	1,069,742	0	26.7	26.7	0.0
2006-Dec-12 Tue	###	1.8	1.785	1.79	2,757,058	4,942,026	35.4	35.4	0.1
2006-Dec-11 Mon	1.75	###	1.75	1.78	1,489,971	1,303,724	83.4	83.4	0.1
2006-Dec-08 Fri	1.785	1.785	1.76	1.76	860,259	###	22.0	22.0	0.1
2006-Dec-07 Thu	1.78	1.785	1.775	1.785	1,543,341	2,747,146	70.2	70.2	0.1
2006-Dec-06 Wed	###	1.8	1.76	1.785			###	###	0.1
2006-Dec-05 Tue	1.755	1.77	1.75	1.75	4,688,786	###	###	###	0.1
2006-Dec-04 Mon	###	1.75	1.7	1.75			###	###	0.1
2006-Dec-01 Fri	1.74	1.755	1.725	1.725	1,374,678	###	###	###	###
2006-Nov-30 Thu	1.74	1.76	1.74	1.75	5,113,453	8,948,542	###	###	0.1
2006-Nov-29 Wed	1.71	1.745	1.7	1.745			###	###	0.1
2006-Nov-28 Tue	1.73	1.745	1.725	1.74			77.5	77.5	0.1
2006-Nov-27 Mon	1.73	1.755	1.73	1.74			71.4	71.4	0.1
2006-Nov-24 Fri	1.75	1.76	1.745	1.75			###	###	0.1
2006-Nov-23 Thu	1.76	1.76	1.74	1.755			29.7	29.7	0.1
2006-Nov-22 Wed	1.725	1.77	1.725	1.76			###	###	0.1
2006-Nov-21 Tue	###	1.73	1.655	1.73	3,731,151	6,314,973	88.9	88.9	###
2006-Nov-20 Mon	1.71	###	###	###	4,787,921	0	29.2	29.2	0.0
2006-Nov-17 Fri	1.72	1.73	1.7	1.73			70.4	70.4	###
2006-Nov-16 Thu	1.71	1.725	1.71	1.72			79.1	79.1	0.1
2006-Nov-15 Wed	1.71	1.725	###	1.71	1,235,023	###	68.4	68.4	0.1
2006-Nov-14 Tue	1.685	1.72	1.685	1.7	5,652,251	9,622,957	73.4	73.4	###
2006-Nov-13 Mon	1.725	1.725	1.685	1.685			###	###	###
2006-Nov-10 Fri	1.72	1.73	1.7	1.73			###	###	###
2006-Nov-09 Thu	1.72	1.73	1.71	1.72			###	###	0.1
2006-Nov-08 Wed	1.71	1.725	1.71	###	296,553	509,329	###	###	0.0
2006-Nov-07 Tue	1.71	1.73	1.71	1.72			74.1	74.1	0.1
2006-Nov-06 Mon	###	1.725	1.71	1.725			69.2	69.2	###
2006-Nov-03 Fri	1.72	1.72	1.7	###			32.6	32.6	0.0
2006-Nov-02 Thu	1.71	1.72	###	1.72			69.6	69.6	0.1
2006-Nov-01 Wed	###	1.72	###	1.71	1,402,077	1,205,786	80.6	80.6	0.1
2006-Oct-31 Tue	###	1.685	1.675	###			###	###	0.0
2006-Oct-30 Mon	1.675	1.685	1.675	###	879,226	###	###	###	0.0
2006-Oct-27 Fri	###	1.685	###	###	552,157	###	70.1	70.1	0.0
2006-Oct-26 Thu	1.675	###	1.675	###			72.6	72.6	0.0
2006-Oct-25 Wed	###	1.685	###	1.675			###	###	###
2006-Oct-24 Tue	###	###	1.675	1.675			###	###	###
2006-Oct-23 Mon	1.7	###	1.7	###	280,629	###	###	###	0.0
2006-Oct-20 Fri	1.71	1.71	###	1.71	634,247	542,281	66.8	66.8	0.1
2006-Oct-19 Thu	1.71	1.725	1.71	1.71			71.0	71.0	0.1
2006-Oct-18 Wed	1.7	1.73	1.7	1.72			74.9	74.9	0.1
2006-Oct-17 Tue	1.72	1.745	###	###			31.7	31.7	0.0
2006-Oct-16 Mon	1.71	1.74	###	1.72			69.4	69.4	0.1
2006-Oct-13 Fri	1.72	1.73	1.7	1.72			###	###	0.1
2006-Oct-12 Thu	1.71	1.72	1.685	1.7	469,387	###	###	###	###
2006-Oct-11 Wed	1.7	1.72	###	###			70.3	70.3	0.0
2006-Oct-10 Tue	###	1.72	###	1.72			83.6	83.6	0.1
2006-Oct-09 Mon	###	###	###	###	377,627	0	70.6	70.6	0.0
2006-Oct-06 Fri	1.72	1.72	###	###	591,348	508,559	17.6	17.6	0.0
2006-Oct-05 Thu	1.7	1.72	###	###	758,386	###	74.0	74.0	0.0
2006-Oct-04 Wed	1.675	###	1.675	1.685			74.5	74.5	###
2006-Oct-03 Tue	###	###	###	###	1,053,476	0	###	###	0.0
2006-Oct-02 Mon	###	###	###	###			74.5	74.5	0.0
2006-Sep-29 Fri	###	###	###	###	1,858,328	0	58.1	58.1	0.0
2006-Sep-28 Thu	###	###	###	###	791,520	0	26.2	26.2	0.0
2006-Sep-27 Wed	###	###	###	###	1,540,479	0	###	###	0.0
2006-Sep-26 Tue	###	###	###	###			71.5	71.5	0.0
2006-Sep-25 Mon	###	###	###	###			69.7	69.7	0.0
2006-Sep-22 Fri	###	###	###	###			###	###	0.0
2006-Sep-21 Thu	1.675	1.675	###	###	3,322,345	###	###	###	0.0
2006-Sep-20 Wed	###	###	###	###			###	###	0.0
2006-Sep-19 Tue	###	###	###	###			###	###	0.0
2006-Sep-18 Mon	1.7	1.7	1.645	###			11.0	11.0	0.0
2006-Sep-15 Fri	1.72	1.755	1.7	1.755	2,005,076	###	###	###	0.1
2006-Sep-14 Thu	1.72	1.74	1.72	###	1,046,583	1,810,588	###	###	0.0
2006-Sep-13 Wed	###	###	###	###			80.1	80.1	0.0
2006-Sep-12 Tue	###	###	###	###	635,040	0	###	###	0.0
2006-Sep-11 Mon	1.71	1.73	###	###	808,847	699,652	40.8	40.8	0.0
2006-Sep-08 Fri	1.71	1.74	1.685	1.72			72.7	72.7	0.1
2006-Sep-07 Thu	###	1.725	###	1.71	766,822	661,383	###	###	0.1
2006-Sep-06 Wed	1.74	1.75	1.725	1.73			###	###	###
2006-Sep-05 Tue	1.75	1.755	1.745	1.75			###	###	0.1
2006-Sep-04 Mon	1.755	1.76	1.75	1.75	2,875,272	###	29.5	29.5	0.1
2006-Sep-01 Fri	1.755	1.76	1.74	1.75			###	###	0.1
2006-Aug-31 Thu	1.745	1.76	1.74	1.76			69.8	69.8	0.1
2006-Aug-30 Wed	1.755	###	1.75	1.755	4,617,577	4,040,379	###	###	0.1
2006-Aug-29 Tue	1.745	1.76	1.74	1.76			###	###	0.1
2006-Aug-28 Mon	1.74	1.75	###	1.74			73.1	73.1	0.1
2006-Aug-25 Fri	1.73	1.75	1.73	1.74	5,975,881	###	64.9	64.9	0.1
2006-Aug-24 Thu	1.725	1.76	1.71	1.76			85.2	85.2	0.1
2006-Aug-23 Wed	###	1.74	###	1.74			###	###	0.1
2006-Aug-22 Tue	###	1.73	###	###	1,271,978	###	73.9	73.9	0.0
2006-Aug-21 Mon	1.7	1.72	###	1.71	4,271,554	###	74.2	74.2	0.1
2006-Aug-18 Fri	###	1.72	###	1.7			###	###	###
2006-Aug-17 Thu	1.7	1.82	###	1.77			91.3	91.3	###
2006-Aug-16 Wed	1.655	1.72	1.655	1.7			91.1	91.1	###
2006-Aug-15 Tue	1.58	1.655	1.57	###			94.6	94.6	0.0
2006-Aug-14 Mon	1.73	###	1.585	###	14,779,027	11,712,378	###	###	0.0
2006-Aug-11 Fri	1.7	###	###	1.73	3,193,781	0	84.2	84.2	###
2006-Aug-10 Thu	###	###	###	###			77.5	77.5	0.0
2006-Aug-09 Wed	1.7	1.72	1.7	1.71			78.7	78.7	0.1
2006-Aug-08 Tue	###	###	1.685	###	2,229,976	1,878,754	77.3	77.3	0.0
2006-Aug-07 Mon	1.685	###	###	1.685	1,127,843	0	###	###	###
2006-Aug-04 Fri	###	1.725	###	###			###	###	0.0
2006-Aug-03 Thu	###	1.73	###	1.73			85.7	85.7	###
2006-Aug-02 Wed	###	###	###	###	2,241,649	0	###	###	0.0
2006-Aug-01 Tue	1.71	1.72	1.71	1.72			77.7	77.7	0.1
2006-Jul-31 Mon	###	1.72	###	1.72			###	###	0.1
2006-Jul-28 Fri	1.7	1.71	1.7	1.7	3,194,379	###	###	###	###
2006-Jul-27 Thu	###	1.71	###	###			66.9	66.9	0.0
2006-Jul-26 Wed	###	1.7	###	###	6,833,452	###	###	###	0.0
2006-Jul-25 Tue	###	###	1.675	###			77.9	77.9	0.0
2006-Jul-24 Mon	###	###	###	1.675			39.7	39.7	###
2006-Jul-21 Fri	1.675	###	###	###			34.1	34.1	0.0
2006-Jul-20 Thu	###	###	###	###	5,400,674	0	###	###	0.0
2006-Jul-19 Wed	###	###	###	###	8,146,947	0	###	###	0.0
2006-Jul-18 Tue	###	1.685	1.645	###			74.9	74.9	0.0
2006-Jul-17 Mon	###	###	###	###			###	###	0.0
2006-Jul-14 Fri	###	1.675	###	###	4,496,645	3,765,940	40.0	40.0	0.0
2006-Jul-13 Thu	1.675	###	###	###	3,812,181	0	###	###	0.0
2006-Jul-12 Wed	###	###	###	###	3,720,453	0	74.6	74.6	0.0
2006-Jul-11 Tue	1.675	###	###	###	3,228,877	0	###	###	0.0
2006-Jul-10 Mon	1.685	###	###	###			23.8	23.8	0.0
2006-Jul-07 Fri	1.7	1.7	###	1.685			###	###	###
2006-Jul-06 Thu	###	1.7	1.685	1.7	8,400,722	14,218,221	65.6	65.6	###
2006-Jul-05 Wed	###	###	1.685	###	5,728,925	###	###	###	0.0
2006-Jul-04 Tue	1.7	1.7	1.685	1.685			###	###	###
2006-Jul-03 Mon	###	###	###	###			###	###	0.0
2006-Jun-30 Fri	1.72	1.74	###	###	4,020,349	###	###	###	0.0
2006-Jun-27 Tue	1.78	1.8	1.775	1.79			75.1	75.1	0.1
2006-Jun-26 Mon	1.76	1.8	1.75	1.77			###	###	###
2006-Jun-23 Fri	###	###	###	###			###	###	0.0
2006-Jun-22 Thu	###	###	###	1.345	1,451,284	0	80.6	80.6	###
2006-Jun-21 Wed	###	1.325	###	###			24.9	24.9	0.0
2006-Jun-20 Tue	###	###	###	1.325			###	###	0.1
2006-Jun-19 Mon	###	1.345	###	###	1,034,922	695,985	37.1	37.1	0.0
2006-Jun-16 Fri	###	###	1.325	###			###	###	0.0
2006-Jun-15 Thu	###	###	###	###			73.2	73.2	0.0
2006-Jun-14 Wed	1.245	###	1.23	###	1,487,451	914,782	87.2	87.2	0.0
2006-Jun-13 Tue	1.285	1.29	1.25	1.26			39.4	39.4	###
2006-Jun-09 Fri	###	###	1.28	###			###	###	0.0
2006-Jun-08 Thu	###	###	###	###	1,015,543	0	25.2	25.2	0.0
2006-Jun-07 Wed	###	1.345	###	###	1,469,478	988,223	33.4	33.4	0.0
2006-Jun-06 Tue	###	###	###	###	1,198,245	0	###	###	0.0
2006-Jun-05 Mon	###	###	###	1.375	1,013,047	0	###	###	0.1
2006-Jun-02 Fri	###	1.4	###	###			###	###	0.0
2006-Jun-01 Thu	###	1.4	###	1.4			###	###	###
2006-May-31 Wed	###	###	###	###	634,828	0	28.8	28.8	0.0
2006-May-30 Tue	###	###	###	###	2,413,082	0	15.4	15.4	0.0
2006-May-29 Mon	###	1.385	###	1.375	762,829	528,259	68.1	68.1	0.1
2006-May-26 Fri	###	1.385	1.355	###			###	###	0.0
2006-May-25 Thu	###	1.385	###	###	1,736,858	1,202,774	75.3	75.3	0.0
2006-May-24 Wed	###	1.385	###	###	888,877	615,547	84.5	84.5	0.0
2006-May-23 Tue	###	###	###	###			73.1	73.1	0.0
2006-May-22 Mon	1.385	1.385	###	###			32.0	32.0	0.0
2006-May-19 Fri	1.4	1.4	###	###	4,202,551	2,941,785	###	###	0.0
2006-May-18 Thu	1.4	1.41	###	1.4			###	###	###
2006-May-17 Wed	1.45	1.48	1.4	1.42	2,927,774	###	###	###	###
2006-May-16 Tue	###	1.42	###	1.42			95.0	95.0	###
2006-May-15 Mon	###	###	1.355	###	1,241,957	841,425	31.6	31.6	0.0
2006-May-12 Fri	###	1.44	###	1.41	2,245,444	###	20.0	20.0	###
2006-May-11 Thu	1.455	1.47	###	1.445			###	###	###
2006-May-10 Wed	1.485	1.49	1.455	1.455			20.9	20.9	###
2006-May-09 Tue	###	1.49	1.455	1.475			71.5	71.5	0.1
2006-May-08 Mon	1.48	1.485	1.455	1.455			###	###	###
2006-May-05 Fri	1.43	1.47	1.43	1.47			###	###	###
2006-May-04 Thu	1.46	1.46	1.43	###			###	###	0.0
2006-May-03 Wed	1.475	1.48	1.455	1.47			34.4	34.4	###
2006-May-02 Tue	1.51	1.51	###	1.48	1,431,155	1,080,522	###	###	0.1
2006-May-01 Mon	1.485	1.53	1.485	1.51	4,407,057	###	###	###	0.1
2006-Apr-28 Fri	1.48	1.48	###	1.47	4,339,882	###	###	###	###
2006-Apr-27 Thu	1.5	1.5	1.475	1.475	2,855,384	4,247,383	###	###	0.1
2006-Apr-26 Wed	1.5	1.51	1.485	###	2,611,540	3,910,781	###	###	0.0
2006-Apr-24 Mon	1.5	###	1.48	1.49	1,990,346	1,472,856	###	###	###
2006-Apr-21 Fri	1.525	1.53	1.48	1.49	4,326,358	###	###	###	###
2006-Apr-20 Thu	###	1.55	1.5	1.53			###	###	###
2006-Apr-19 Wed	###	1.51	1.475	###	3,755,848	###	75.7	75.7	0.0
2006-Apr-18 Tue	1.48	###	1.48	1.49			69.5	69.5	###
2006-Apr-13 Thu	###	1.5	1.46	1.47	1,198,857	###	19.7	19.7	###
2006-Apr-11 Tue	1.52	1.525	###	###			###	###	0.0
2006-Apr-10 Mon	1.49	1.53	1.48	1.53			88.3	88.3	###
2006-Apr-07 Fri	1.46	1.485	1.44	1.485	1,191,348	1,742,346	81.3	81.3	###
2006-Apr-06 Thu	1.45	1.475	1.445	1.46			###	###	0.1
2006-Apr-05 Wed	1.45	###	1.425	###			###	###	0.0
2006-Apr-04 Tue	###	1.385	###	###			###	###	0.0
2006-Apr-03 Mon	###	###	###	1.345			32.3	32.3	###
2006-Mar-31 Fri	###	1.375	###	###			###	###	0.0
2006-Mar-30 Thu	###	###	1.29	###	1,848,857	###	###	###	0.0
2006-Mar-29 Wed	###	###	1.29	###			###	###	0.0
2006-Mar-28 Tue	###	###	###	###			###	###	0.0
2006-Mar-27 Mon	###	1.325	###	1.325			###	###	0.1
2006-Mar-24 Fri	###	###	###	###	4,288,282	0	###	###	0.0
2006-Mar-23 Thu	###	###	###	###			73.3	73.3	0.0
2006-Mar-22 Wed	###	###	1.285	###			70.1	70.1	0.0
2006-Mar-21 Tue	1.27	###	1.27	###	4,758,928	###	85.1	85.1	0.0
2006-Mar-20 Mon	1.285	1.285	###	1.28	2,416,783	1,552,783	31.3	31.3	###
2006-Mar-17 Fri	1.27	1.29	###	1.285			###	###	###
2006-Mar-16 Thu	1.23	###	1.23	1.26			###	###	###
2006-Mar-15 Wed	###	1.24	1.23	1.23			34.0	34.0	0.1
2006-Mar-14 Tue	###	1.285	###	1.27			###	###	###
2006-Mar-13 Mon	###	1.27	1.26	1.27			67.3	67.3	###
2006-Mar-10 Fri	1.26	1.275	1.255	###	2,027,788	2,565,151	###	###	0.0
2006-Mar-09 Thu	1.255	1.26	1.245	1.255			63.7	63.7	###
2006-Mar-08 Wed	###	1.28	1.25	1.255	3,303,458	4,178,874	###	###	###
2006-Mar-07 Tue	1.26	1.27	1.26	###			###	###	0.0
2006-Mar-06 Mon	1.28	1.285	1.26	1.26	3,778,151	###	22.0	22.0	###
2006-Mar-03 Fri	###	1.28	1.26	1.275			71.8	71.8	###
2006-Mar-02 Thu	1.24	1.27	1.23	1.27	2,966,928	###	###	###	###
2006-Mar-01 Wed	1.26	1.26	1.24	1.255			40.6	40.6	###
2006-Feb-28 Tue	1.285	1.285	1.255	1.27	3,152,470	###	21.5	21.5	###
2006-Feb-27 Mon	1.28	1.285	1.27	1.28			65.1	65.1	###
2006-Feb-24 Fri	1.245	1.28	1.245	1.27	7,698,221	###	###	###	###
2006-Feb-23 Thu	1.29	1.29	1.225	1.25	9,582,043	###	###	###	###
2006-Feb-22 Wed	1.56	###	1.28	###			0.2	0.2	0.0
2006-Feb-21 Tue	1.54	1.575	1.525	###	874,474	###	###	###	0.0
2006-Feb-20 Mon	1.56	###	1.54	1.54	611,082	###	###	###	###
2006-Feb-17 Fri	1.58	###	1.55	1.58	1,187,726	920,487	70.1	70.1	0.1
2006-Feb-16 Thu	1.55	1.59	1.54	1.59			###	###	###
2006-Feb-15 Wed	1.57	1.57	1.54	1.55			25.9	25.9	###
2006-Feb-14 Tue	1.53	1.585	1.525	1.585			###	###	###
2006-Feb-13 Mon	1.555	1.57	###	1.55			###	###	###
2006-Feb-10 Fri	1.56	1.57	1.53	1.55	1,495,749	###	###	###	###
2006-Feb-09 Thu	###	###	1.55	1.58	1,728,381	###	18.3	18.3	0.1
2006-Feb-08 Wed	###	###	1.55	###			###	###	0.0
2006-Feb-07 Tue	###	###	###	###	2,116,048	0	###	###	0.0
2006-Feb-06 Mon	###	###	1.585	###			79.8	79.8	0.0
2006-Feb-03 Fri	###	###	1.585	###	973,622	###	73.8	73.8	0.0
2006-Feb-02 Thu	###	###	###	###			37.2	37.2	0.0
2006-Feb-01 Wed	###	1.625	1.59	###	1,756,174	2,823,049	###	###	0.0
2006-Jan-31 Tue	###	###	1.57	1.59	1,947,627	1,528,887	29.9	29.9	###
2006-Jan-30 Mon	###	###	1.57	###	1,243,673	976,283	###	###	0.0
2006-Jan-27 Fri	###	###	###	###			###	###	0.0
2006-Jan-25 Wed	1.53	1.545	1.51	###	2,163,120	###	###	###	0.0
2006-Jan-24 Tue	1.52	1.53	1.475	1.53	1,505,080	2,261,382	74.5	74.5	###
2006-Jan-23 Mon	1.52	1.55	###	1.52			###	###	0.1
2006-Jan-20 Fri	1.58	1.59	###	1.56			21.7	21.7	###
2006-Jan-19 Thu	1.48	1.57	1.47	###	1,936,558	###	###	###	0.0
2006-Jan-18 Wed	1.48	1.49	1.48	1.49			83.4	83.4	###
2006-Jan-17 Tue	1.48	1.49	1.475	1.49			73.1	73.1	###
2006-Jan-16 Mon	1.48	1.485	1.475	1.48			69.9	69.9	0.1
2006-Jan-13 Fri	1.48	1.5	1.48	1.48			64.7	64.7	0.1
2006-Jan-12 Thu	1.48	1.49	1.48	1.48	984,329	1,461,728	72.4	72.4	0.1
2006-Jan-11 Wed	1.49	1.49	1.48	1.485			###	###	###
2006-Jan-10 Tue	1.49	###	1.47	1.48	1,372,442	1,008,744	33.4	33.4	0.1
2006-Jan-09 Mon	1.48	###	1.47	1.48			###	###	0.1
2006-Jan-06 Fri	1.48	1.485	1.475	1.48	497,080	735,678	###	###	0.1
2006-Jan-05 Thu	1.47	1.48	1.455	1.48			###	###	0.1
2006-Jan-04 Wed	1.475	1.48	1.46	1.47	955,821	1,405,056	29.0	29.0	###
2006-Jan-03 Tue	1.47	1.47	1.45	1.46			22.8	22.8	0.1
2005-Dec-30 Fri	1.475	1.475	###	1.47			###	###	###
2005-Dec-29 Thu	1.475	1.48	###	1.475			###	###	0.1
2005-Dec-28 Wed	1.475	1.485	###	1.475	170,189	###	###	###	0.1
2005-Dec-27 Tue	1.475	1.475	1.455	1.475	448,658	657,283	68.0	68.0	0.1
2005-Dec-23 Fri	1.475	1.475	1.455	1.475	448,658	657,283	68.0	68.0	0.1
2005-Dec-22 Thu	1.45	1.48	1.445	1.455			68.3	68.3	###
2005-Dec-21 Wed	1.44	1.445	1.425	1.445			69.8	69.8	###
2005-Dec-20 Tue	###	1.43	1.4	1.43	1,199,981	1,697,973	80.6	80.6	0.1
2005-Dec-19 Mon	1.42	1.43	###	1.42	729,757	521,776	###	###	###
2005-Dec-16 Fri	1.42	1.445	1.42	1.42	1,041,459	###	67.8	67.8	###
2005-Dec-15 Thu	1.45	1.45	1.425	###			27.0	27.0	0.0
2005-Dec-14 Wed	1.42	1.43	1.42	1.425			###	###	###
2005-Dec-13 Tue	1.44	1.44	###	1.42	1,023,727	737,083	25.8	25.8	###
2005-Dec-12 Mon	1.425	1.45	1.42	1.45			84.6	84.6	###
2005-Dec-09 Fri	1.425	1.43	1.42	1.43			###	###	0.1
2005-Dec-08 Thu	1.44	1.45	1.425	1.43			###	###	0.1
2005-Dec-07 Wed	1.47	1.48	1.455	###	4,760,745	###	29.3	29.3	0.0
2005-Dec-06 Tue	1.43	1.46	1.43	1.46			###	###	0.1
2005-Dec-05 Mon	1.445	1.45	1.41	1.44	1,509,671	2,158,829	###	###	0.1
2005-Dec-02 Fri	1.445	1.455	1.43	1.43			23.2	23.2	0.1
2005-Dec-01 Thu	1.47	1.47	1.43	###			###	###	0.0
2005-Nov-30 Wed	###	1.475	1.45	###			###	###	0.0
2005-Nov-29 Tue	###	###	1.44	1.46			36.9	36.9	0.1
2005-Nov-28 Mon	1.44	1.47	1.44	1.47			###	###	###
2005-Nov-25 Fri	1.445	1.45	###	1.44			31.7	31.7	0.1
2005-Nov-24 Thu	1.425	1.445	1.425	1.445	4,804,886	###	80.8	80.8	###
2005-Nov-23 Wed	1.475	1.48	1.42	1.42	1,812,623	###	###	###	###
2005-Nov-22 Tue	1.445	1.475	1.445	1.47			84.2	84.2	###
2005-Nov-21 Mon	1.47	1.47	1.45	1.45	793,058	###	###	###	###
2005-Nov-18 Fri	1.46	1.475	1.455	1.475	1,518,029	###	###	###	0.1
2005-Nov-17 Thu	1.47	1.48	1.45	1.46	1,916,046	###	25.0	25.0	0.1
2005-Nov-16 Wed	1.48	1.485	1.46	1.47	2,170,549	###	###	###	###
2005-Nov-15 Tue	1.46	1.49	1.46	1.48	2,565,280	3,783,788	82.4	82.4	0.1
2005-Nov-14 Mon	1.445	1.47	1.43	1.47	2,514,751	3,646,388	###	###	###
2005-Nov-11 Fri	1.47	1.47	1.45	1.45			21.9	21.9	###
2005-Nov-10 Thu	1.46	1.47	1.45	1.45	2,762,773	4,033,648	###	###	###
2005-Nov-09 Wed	1.455	###	1.455	1.46			74.8	74.8	0.1
2005-Nov-08 Tue	1.48	1.49	###	1.475			29.7	29.7	0.1
2005-Nov-07 Mon	1.445	1.475	1.445	1.475	3,091,244	###	87.7	87.7	0.1
2005-Nov-04 Fri	1.445	1.46	###	1.45			###	###	###
2005-Nov-03 Thu	1.46	###	1.46	1.5	5,456,675	3,983,372	###	###	0.1
2005-Nov-02 Wed	###	###	1.43	1.445			###	###	###
2005-Nov-01 Tue	1.475	1.48	1.455	1.475	1,923,882	###	###	###	0.1
2005-Oct-31 Mon	1.45	1.48	###	1.475			###	###	0.1
2005-Oct-28 Fri	1.43	1.45	1.41	###	4,126,023	###	74.6	74.6	0.0
2005-Oct-27 Thu	1.5	1.5	1.425	1.43			4.8	4.8	0.1
2005-Oct-26 Wed	1.455	1.52	1.455	1.52			###	###	0.1
2005-Oct-25 Tue	1.5	1.5	1.475	1.48			22.3	22.3	0.1
2005-Oct-24 Mon	###	1.49	1.445	1.49			###	###	###
2005-Oct-21 Fri	1.46	1.48	1.445	1.48			81.6	81.6	0.1
2005-Oct-20 Thu	1.47	1.485	###	1.48	2,649,148	###	84.4	84.4	0.1
2005-Oct-19 Wed	1.475	###	###	1.48			80.5	80.5	0.1
2005-Oct-18 Tue	1.5	###	1.49	1.49			###	###	###
2005-Oct-17 Mon	1.485	1.5	1.485	1.5			77.4	77.4	0.1
2005-Oct-14 Fri	1.525	1.53	1.485	1.5			###	###	0.1
2005-Oct-13 Thu	1.53	1.545	1.52	1.545			79.1	79.1	###
2005-Oct-12 Wed	1.58	1.585	1.56	1.575			27.7	27.7	0.1
2005-Oct-11 Tue	1.525	1.58	###	1.58	1,096,157	###	91.8	91.8	0.1
2005-Oct-10 Mon	1.545	1.55	###	1.525	1,186,827	###	20.9	20.9	0.1
2005-Oct-07 Fri	1.52	1.555	1.49	1.545			74.3	74.3	###
2005-Oct-06 Thu	1.52	1.54	1.47	1.53			84.5	84.5	###
2005-Oct-05 Wed	###	###	1.55	1.585	2,327,585	1,803,878	###	###	###
2005-Oct-04 Tue	###	###	###	###			###	###	0.0
2005-Oct-03 Mon	###	1.675	###	1.675	650,046	###	###	###	###
2005-Sep-30 Fri	###	###	###	1.655			79.0	79.0	0.1
2005-Sep-29 Thu	###	###	###	###			12.5	12.5	0.0
2005-Sep-28 Wed	###	1.7	###	1.645	3,566,053	3,031,145	22.1	22.1	0.1
2005-Sep-27 Tue	###	###	###	###	2,595,629	0	###	###	0.0
2005-Sep-26 Mon	###	###	###	###	2,269,155	0	###	###	0.0
2005-Sep-23 Fri	###	1.625	1.59	1.625	2,525,246	###	81.8	81.8	###
2005-Sep-22 Thu	1.58	###	1.58	###	2,063,124	###	###	###	0.0
2005-Sep-21 Wed	1.585	###	1.57	###	3,547,243	2,784,585	76.6	76.6	0.0
2005-Sep-20 Tue	1.55	1.58	1.545	1.58			82.6	82.6	0.1
2005-Sep-19 Mon	1.51	1.545	1.47	1.545	2,119,024	3,194,428	###	###	###
2005-Sep-16 Fri	1.54	1.57	1.54	1.555	3,581,820	###	###	###	###
2005-Sep-15 Thu	1.51	1.55	1.51	1.55	4,696,287	###	87.1	87.1	###
2005-Sep-14 Wed	1.54	1.55	1.525	1.525			###	###	0.1
2005-Sep-13 Tue	1.56	1.57	1.54	1.54			###	###	###
2005-Sep-12 Mon	1.53	1.56	1.525	1.56			85.9	85.9	###
2005-Sep-09 Fri	1.55	1.55	1.51	1.53			###	###	###
2005-Sep-08 Thu	1.57	1.57	1.54	1.56	1,209,223	1,880,341	29.7	29.7	###
2005-Sep-07 Wed	###	1.58	1.555	1.57			68.4	68.4	0.1
2005-Sep-06 Tue	###	1.57	###	1.55	2,928,483	2,298,859	88.9	88.9	###
2005-Sep-05 Mon	1.575	1.575	1.52	1.525	3,255,152	5,037,347	10.1	10.1	0.1
2005-Sep-02 Fri	1.525	1.58	1.52	1.575			###	###	0.1
2005-Sep-01 Thu	1.48	1.52	1.475	1.52			###	###	0.1
2005-Aug-31 Wed	1.45	###	1.45	1.47			###	###	###
2005-Aug-30 Tue	1.43	1.44	1.4	1.42	5,181,056	###	###	###	###
2005-Aug-29 Mon	1.41	1.425	1.4	###	9,922,926	###	###	###	0.0
2005-Aug-26 Fri	1.385	1.43	###	1.41	7,639,170	###	80.5	80.5	###
2005-Aug-25 Thu	###	1.385	###	###			###	###	0.0
2005-Aug-24 Wed	###	1.385	###	###			###	###	0.0
2005-Aug-23 Tue	###	###	###	###	1,733,571	0	###	###	0.0
2005-Aug-22 Mon	1.375	###	###	###	3,595,726	0	66.1	66.1	0.0
2005-Aug-19 Fri	###	###	1.355	###			###	###	0.0
2005-Aug-18 Thu	###	###	###	###			76.2	76.2	0.0
2005-Aug-17 Wed	1.355	1.385	###	###	5,544,322	3,839,442	86.1	86.1	0.0
2005-Aug-16 Tue	###	###	###	1.355			###	###	###
2005-Aug-15 Mon	###	1.325	###	###	1,576,829	1,044,649	74.1	74.1	0.0
2005-Aug-12 Fri	###	###	###	###			68.6	68.6	0.0
2005-Aug-11 Thu	###	1.325	###	###	3,619,180	###	75.7	75.7	0.0
2005-Aug-10 Wed	###	###	1.29	###	2,710,420	1,748,220	68.3	68.3	0.0
2005-Aug-09 Tue	1.26	###	1.26	1.29	2,885,989	1,818,173	###	###	0.1
2005-Aug-08 Mon	1.24	###	1.24	1.26			82.7	82.7	###
2005-Aug-05 Fri	1.23	1.25	1.23	1.24	1,175,440	1,457,545	71.9	71.9	0.1
2005-Aug-04 Thu	1.25	1.255	###	1.245	1,852,172	###	32.7	32.7	0.1
2005-Aug-03 Wed	1.23	1.25	1.23	1.245			81.6	81.6	0.1
2005-Aug-02 Tue	1.24	1.245	1.21	###			###	###	0.0
2005-Aug-01 Mon	1.24	1.255	1.24	1.245	410,442	512,026	###	###	0.1
2005-Jul-29 Fri	1.25	1.26	1.245	1.26			73.8	73.8	###
2005-Jul-28 Thu	1.245	1.25	###	1.24	1,614,081	###	###	###	0.1
2005-Jul-27 Wed	1.25	1.26	1.245	1.255			71.1	71.1	###
2005-Jul-26 Tue	1.26	1.26	###	1.25			###	###	###
2005-Jul-25 Mon	1.27	1.27	1.255	1.26	1,049,844	1,325,428	###	###	###
2005-Jul-22 Fri	1.24	1.27	1.24	1.27	1,986,559	###	86.7	86.7	###
2005-Jul-21 Thu	1.22	1.245	1.22	1.245			86.1	86.1	0.1
2005-Jul-20 Wed	1.23	1.23	###	1.21			15.9	15.9	###
2005-Jul-19 Tue	1.21	1.23	1.2	1.23			84.1	84.1	0.1
2005-Jul-18 Mon	1.24	1.24	1.22	1.22	1,260,046	1,549,856	###	###	0.1
2005-Jul-15 Fri	1.23	1.24	1.22	1.24	1,332,641	1,639,148	###	###	0.1
2005-Jul-14 Thu	###	###	###	###			###	###	0.0
2005-Jul-13 Wed	###	1.22	1.21	###			###	###	0.0
2005-Jul-12 Tue	1.2	1.22	1.2	1.22			83.6	83.6	0.1
2005-Jul-11 Mon	###	###	1.185	###			###	###	0.0
2005-Jul-08 Fri	###	1.21	###	###	2,445,024	###	###	###	0.0
2005-Jul-07 Thu	###	###	###	1.2	4,801,043	0	80.9	80.9	0.1
2005-Jul-06 Wed	###	###	###	###	1,640,145	0	71.5	71.5	0.0
2005-Jul-05 Tue	1.21	1.21	1.175	###			###	###	0.0
2005-Jul-04 Mon	1.225	1.225	1.2	1.2	1,946,045	2,359,579	16.1	16.1	0.1
2005-Jul-01 Fri	1.23	1.23	1.22	1.225	1,907,081	2,336,174	###	###	0.1
2005-Jun-30 Thu	1.22	1.245	1.22	###			69.1	69.1	0.0
2005-Jun-29 Wed	1.26	1.26	###	###			11.5	11.5	0.0
2005-Jun-28 Tue	1.25	1.26	1.245	1.26			###	###	###
2005-Jun-27 Mon	###	###	1.25	1.25	1,799,447	1,124,654	32.5	32.5	###
2005-Jun-24 Fri	###	###	1.28	1.29	1,110,377	710,641	###	###	0.1
2005-Jun-23 Thu	###	###	###	###			36.9	36.9	0.0
2005-Jun-22 Wed	###	###	###	###	2,131,721	0	###	###	0.0
2005-Jun-21 Tue	###	###	1.29	###	1,586,279	1,023,149	76.6	76.6	0.0
2005-Jun-20 Mon	###	###	1.29	###			###	###	0.0
2005-Jun-17 Fri	1.28	###	1.275	1.29			68.4	68.4	0.1
2005-Jun-16 Thu	1.29	1.29	1.27	1.28			27.8	27.8	###
2005-Jun-15 Wed	1.27	1.275	1.255	1.27	2,225,379	###	69.2	69.2	###
2005-Jun-14 Tue	1.24	1.28	1.23	1.27			###	###	###
2005-Jun-10 Fri	1.26	1.26	1.24	1.25			25.0	25.0	###
2005-Jun-09 Thu	1.23	1.26	1.225	1.26			###	###	###
2005-Jun-08 Wed	1.25	1.27	1.225	1.23			###	###	0.1
2005-Jun-07 Tue	1.23	1.26	1.22	1.26			###	###	###
2005-Jun-06 Mon	1.23	1.25	1.23	1.24	765,451	949,159	###	###	0.1
2005-Jun-03 Fri	1.24	1.245	1.23	1.23	985,573	1,219,646	###	###	0.1
2005-Jun-02 Thu	1.24	1.245	1.23	1.23	1,002,548	1,240,653	25.0	25.0	0.1
2005-Jun-01 Wed	1.245	1.245	1.225	1.23			21.4	21.4	0.1
2005-May-31 Tue	1.23	1.25	1.225	1.245			###	###	0.1
2005-May-30 Mon	###	1.225	###	1.22			###	###	0.1
2005-May-27 Fri	1.185	###	1.185	###			74.7	74.7	0.0
2005-May-26 Thu	1.2	1.2	###	###			###	###	0.0
2005-May-25 Wed	###	###	1.185	###	648,983	384,522	28.2	28.2	0.0
2005-May-24 Tue	1.175	1.2	1.175	1.2			###	###	0.1
2005-May-23 Mon	###	1.185	###	1.175	600,782	###	74.2	74.2	###
2005-May-20 Fri	###	###	###	###	1,257,180	0	###	###	0.0
2005-May-19 Thu	1.175	###	###	###	772,642	0	###	###	0.0
2005-May-18 Wed	###	###	###	###	4,328,850	0	28.1	28.1	0.0
2005-May-17 Tue	1.21	1.21	1.155	###	3,626,923	###	###	###	0.0
2005-May-16 Mon	1.22	1.225	###	###	1,464,171	###	###	###	0.0
2005-May-13 Fri	1.23	1.24	###	###			71.2	71.2	0.0
2005-May-12 Thu	###	1.245	1.22	1.24			70.9	70.9	0.1
2005-May-11 Wed	1.21	###	###	1.23			###	###	0.1
2005-May-10 Tue	1.2	###	1.2	###			###	###	0.0
2005-May-09 Mon	###	1.2	1.175	1.2	1,211,449	###	83.7	83.7	0.1
2005-May-06 Fri	###	###	###	1.175	1,401,674	0	###	###	###
2005-May-05 Thu	###	1.21	###	1.21			###	###	###
2005-May-04 Wed	1.125	###	1.125	###	1,883,144	###	###	###	0.0
2005-May-03 Tue	###	###	1.125	1.125			###	###	###
2005-May-02 Mon	###	1.145	###	###			87.3	87.3	0.0
2005-Apr-29 Fri	###	###	1.125	1.125			###	###	###
2005-Apr-28 Thu	###	###	###	###	1,730,185	0	###	###	0.0
2005-Apr-27 Wed	1.22	1.23	1.175	###			###	###	0.0
2005-Apr-26 Tue	1.245	1.26	1.23	1.23	2,518,183	###	###	###	0.1
2005-Apr-22 Fri	1.23	1.24	###	1.23	916,759	###	71.3	71.3	0.1
2005-Apr-21 Thu	1.225	1.23	1.21	1.225			###	###	0.1
2005-Apr-20 Wed	1.26	1.275	1.22	1.23	2,485,320	###	###	###	0.1
2005-Apr-19 Tue	1.255	1.27	1.24	1.255	1,013,581	1,272,044	###	###	###
2005-Apr-18 Mon	1.25	1.26	1.21	1.255			###	###	###
2005-Apr-15 Fri	###	###	1.285	1.285			40.7	40.7	###
2005-Apr-14 Thu	1.325	###	###	###	1,224,378	0	###	###	0.0
2005-Apr-13 Wed	###	###	###	###			###	###	0.0
2005-Apr-12 Tue	###	###	###	###			###	###	0.0
2005-Apr-11 Mon	1.355	###	###	###			17.2	17.2	0.0
2005-Apr-08 Fri	###	###	###	1.355	5,190,322	0	83.3	83.3	###
2005-Apr-07 Thu	###	###	###	1.325	717,359	0	32.2	32.2	0.1
2005-Apr-06 Wed	###	###	###	###	2,444,671	0	###	###	0.0