(STO) SANTOS LIMITED Daily Prices Page 8

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

_{Currently Tue 25-Jun-03 01:06:32 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

(STO) SANTOS LIMITED Daily Prices Page 8...

TOC Company Info for STO Limits

Company Details for (STO) SANTOS LIMITED

Listing Code	STO
Listing Name	SANTOS LIMITED
GICS Sector	Energy
ISIN Name	SANTOS LTD
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000STO6

Maximum Price date available .. Monday 2nd June 2025
Latest price with VOLUME for STO .. Wednesday 21st August 2024

STO 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	2.46	85,542	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for STO Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>

End of day Prices (full format),

600 Days for (STO) SANTOS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2008-Jul-25 Fri	###	17.48	16.73	17.4	6,329,858	108,272,221	###	###	1.2
2008-Jul-24 Thu	###	###	16.58	###	7,418,454	61,498,983	###	###	0.0
2008-Jul-23 Wed	###	18.48	17.56	17.58			15.7	15.7	1.3
2008-Jul-22 Tue	18.47	18.76	###	18.59	2,039,842	###	###	###	1.3
2008-Jul-21 Mon	###	18.27	17.54	18.21			86.2	86.2	###
2008-Jul-18 Fri	###	###	17.84	###	3,482,159	31,060,858	###	###	0.0
2008-Jul-17 Thu	###	###	###	19.2			19.7	19.7	###
2008-Jul-16 Wed	###	19.27	18.2	###	3,031,670	###	72.1	72.1	0.0
2008-Jul-15 Tue	###	19.75	18.77	###	2,391,140	46,053,356	43.4	43.4	0.0
2008-Jul-14 Mon	###	19.49	###	###			###	###	0.0
2008-Jul-11 Fri	###	19.29	18.82	###	2,159,727	###	###	###	0.0
2008-Jul-10 Thu	18.2	###	18.2	18.46	1,732,184	15,762,874	80.7	80.7	1.3
2008-Jul-09 Wed	18.5	###	18.26	18.7	3,763,077	###	79.7	79.7	1.3
2008-Jul-08 Tue	19.21	###	###	18.8	2,671,723	0	33.0	33.0	1.3
2008-Jul-07 Mon	###	19.75	###	19.4			35.1	35.1	1.4
2008-Jul-04 Fri	###	20.29	19.7	###			67.1	67.1	0.0
2008-Jul-03 Thu	###	20.45	###	19.81			31.0	31.0	###
2008-Jul-02 Wed	###	###	###	20.42	2,920,174	0	###	###	1.5
2008-Jul-01 Tue	###	###	###	###			14.3	14.3	0.0
2008-Jun-30 Mon	###	22	21.27	21.45			###	###	1.5
2008-Jun-27 Fri	###	###	###	21.72	5,707,127	0	###	###	###
2008-Jun-26 Thu	21.74	###	###	###			###	###	0.0
2008-Jun-25 Wed	###	###	###	21.85			###	###	###
2008-Jun-24 Tue	###	###	###	21.4			###	###	1.5
2008-Jun-23 Mon	###	21.44	20.79	21			44.2	44.2	1.5
2008-Jun-20 Fri	21.24	21.47	20.4	20.4	3,663,489	76,695,142	15.0	15.0	1.5
2008-Jun-19 Thu	21.2	22.26	###	21.75	5,612,186	###	84.6	84.6	###
2008-Jun-18 Wed	###	21.53	###	21.21	3,873,452	###	###	###	###
2008-Jun-17 Tue	###	21.76	20.5	21.48			78.9	78.9	1.5
2008-Jun-16 Mon	21.5	###	20.84	###			32.4	32.4	0.0
2008-Jun-13 Fri	###	###	21.43	22	2,878,422	###	###	###	###
2008-Jun-12 Thu	21.51	###	21.41	###			82.1	82.1	0.0
2008-Jun-11 Wed	###	###	21.29	###	4,368,383	###	88.1	88.1	0.0
2008-Jun-10 Tue	###	###	20.81	###			88.3	88.3	0.0
2008-Jun-06 Fri	###	###	###	###	2,626,256	0	81.3	81.3	0.0
2008-Jun-05 Thu	21.42	21.5	###	###	3,816,877	41,031,427	###	###	0.0
2008-Jun-04 Wed	21.7	###	###	###			39.5	39.5	0.0
2008-Jun-03 Tue	###	###	21.5	21.77	3,744,556	40,253,977	81.7	81.7	1.6
2008-Jun-02 Mon	###	22.27	###	21.77	6,017,424	###	81.7	81.7	1.6
2008-May-30 Fri	20.8	###	###	###	14,505,173	0	###	###	0.0
2008-May-29 Thu	###	21.75	###	###			###	###	0.0
2008-May-28 Wed	18.87	###	###	###	2,334,470	0	###	###	0.0
2008-May-27 Tue	###	19.4	###	19.25	2,786,287	27,026,983	###	###	1.4
2008-May-26 Mon	###	###	18.84	18.89			###	###	###
2008-May-23 Fri	20	###	###	19.25			###	###	1.4
2008-May-22 Thu	20.26	20.87	###	###			77.0	77.0	0.0
2008-May-21 Wed	###	###	###	19.8			###	###	1.4
2008-May-20 Tue	19.7	19.89	###	19.53			###	###	###
2008-May-19 Mon	###	###	###	19.76			###	###	###
2008-May-16 Fri	###	18.58	17.89	18.5	3,347,125	61,034,824	84.8	84.8	###
2008-May-15 Thu	###	18.23	17.51	###	5,355,146	95,696,459	###	###	0.0
2008-May-14 Wed	###	17.8	17.41	###	4,485,541	78,967,949	###	###	0.0
2008-May-13 Tue	###	###	###	17.76	4,032,259	0	###	###	1.3
2008-May-12 Mon	###	18.27	17.78	###			27.4	27.4	0.0
2008-May-09 Fri	###	###	17.85	###	3,637,544	32,465,080	###	###	0.0
2008-May-08 Thu	###	18.74	17.57	18.56	3,795,754	###	###	###	1.3
2008-May-07 Wed	18.25	18.4	17.8	17.81			###	###	1.3
2008-May-06 Tue	18.2	18.29	17.87	###	4,053,051	###	28.3	28.3	0.0
2008-May-05 Mon	17.53	18.53	###	18.52			###	###	1.3
2008-May-02 Fri	17.51	17.72	16.82	17.71	5,741,352	99,153,149	73.9	73.9	###
2008-May-01 Thu	16.5	17.8	###	###	8,256,281	###	91.5	91.5	0.0
2008-Apr-30 Wed	16.5	###	###	15.89	8,173,278	0	12.5	12.5	###
2008-Apr-29 Tue	###	16.44	###	###			###	###	0.0
2008-Apr-28 Mon	16.29	16.5	###	###			###	###	0.0
2008-Apr-24 Thu	###	###	###	###	4,315,446	0	71.4	71.4	0.0
2008-Apr-23 Wed	###	###	16.42	16.82			###	###	###
2008-Apr-22 Tue	16.7	###	16.54	###			38.1	38.1	0.0
2008-Apr-21 Mon	###	###	###	16.89			90.6	90.6	###
2008-Apr-18 Fri	###	###	###	15.77			###	###	###
2008-Apr-17 Thu	15.76	###	###	###			33.4	33.4	0.0
2008-Apr-16 Wed	15.5	15.76	15.4	15.52			67.7	67.7	1.1
2008-Apr-15 Tue	###	15.78	15.2	###	2,799,725	43,367,740	79.3	79.3	0.0
2008-Apr-14 Mon	###	15.29	14.75	###			80.1	80.1	0.0
2008-Apr-11 Fri	###	###	14.71	###			###	###	0.0
2008-Apr-10 Thu	###	###	###	###			81.0	81.0	0.0
2008-Apr-09 Wed	###	###	14.81	###			###	###	0.0
2008-Apr-08 Tue	15.2	15.4	###	###			37.1	37.1	0.0
2008-Apr-07 Mon	###	###	###	15.24			###	###	1.1
2008-Apr-04 Fri	###	15.4	###	###			72.7	72.7	0.0
2008-Apr-03 Thu	14.84	15.29	14.71	14.85	4,791,541	###	###	###	###
2008-Apr-02 Wed	###	###	14.47	###			22.6	22.6	0.0
2008-Apr-01 Tue	14.55	###	###	14.74	4,916,487	0	79.5	79.5	1.1
2008-Mar-31 Mon	14.26	###	###	14.5	3,823,573	0	78.5	78.5	1.0
2008-Mar-28 Fri	###	###	13.78	###			###	###	0.0
2008-Mar-27 Thu	14.4	14.42	13.75	###			###	###	0.0
2008-Mar-26 Wed	###	###	###	###	7,245,321	0	94.2	94.2	0.0
2008-Mar-25 Tue	###	###	###	###			###	###	0.0
2008-Mar-20 Thu	13.5	13.54	###	###			19.6	19.6	0.0
2008-Mar-19 Wed	13.5	###	13.28	13.55			70.5	70.5	1.0
2008-Mar-18 Tue	12.76	###	12.75	###	3,894,554	24,827,781	###	###	0.0
2008-Mar-17 Mon	###	###	###	###	4,353,687	0	###	###	0.0
2008-Mar-14 Fri	###	###	12.85	###	2,255,723	14,493,020	66.6	66.6	0.0
2008-Mar-13 Thu	###	13.22	###	###	4,904,350	32,417,753	41.2	41.2	0.0
2008-Mar-12 Wed	12.5	###	###	###			###	###	0.0
2008-Mar-11 Tue	12.59	12.85	###	12.24	3,652,829	23,469,426	29.5	29.5	0.9
2008-Mar-10 Mon	12.23	12.7	###	12.41	3,921,378	24,900,750	###	###	###
2008-Mar-07 Fri	12.25	###	12.21	12.4			###	###	0.9
2008-Mar-06 Thu	12.29	###	###	12.43			75.1	75.1	0.9
2008-Mar-05 Wed	###	12.23	###	###			###	###	0.0
2008-Mar-04 Tue	###	12.5	###	###			###	###	0.0
2008-Mar-03 Mon	12.45	###	12.2	12.5			79.5	79.5	0.9
2008-Feb-29 Fri	###	###	###	###			79.0	79.0	0.0
2008-Feb-28 Thu	###	###	11.85	###			###	###	0.0
2008-Feb-27 Wed	12.46	12.84	12.2	12.7	6,141,123	76,886,859	###	###	0.9
2008-Feb-26 Tue	12.45	12.45	11.81	11.81	6,577,382	79,783,643	###	###	###
2008-Feb-25 Mon	12.56	12.56	###	12.21			19.2	19.2	0.9
2008-Feb-22 Fri	12.76	12.79	12.25	###	5,737,922	71,838,783	###	###	0.0
2008-Feb-21 Thu	###	###	12.7	###	10,352,077	65,735,688	71.1	71.1	0.0
2008-Feb-20 Wed	###	14.44	###	###	3,598,441	25,980,744	###	###	0.0
2008-Feb-19 Tue	###	14.2	13.79	###			###	###	0.0
2008-Feb-18 Mon	13.75	14.42	13.7	14.24			89.9	89.9	1.0
2008-Feb-15 Fri	13.51	13.81	13.51	###			###	###	0.0
2008-Feb-14 Thu	13.5	###	13.48	13.59	2,935,554	###	70.6	70.6	###
2008-Feb-13 Wed	###	13.78	###	13.49			31.6	31.6	###
2008-Feb-12 Tue	13.45	###	###	###			81.7	81.7	0.0
2008-Feb-11 Mon	13.47	13.47	13.22	###	1,694,186	###	###	###	0.0
2008-Feb-08 Fri	13.23	13.52	13.21	13.4	2,722,654	36,388,270	74.3	74.3	1.0
2008-Feb-07 Thu	12.43	###	12.43	###	2,980,176	###	###	###	0.0
2008-Feb-06 Wed	###	12.8	12.48	12.7			###	###	0.9
2008-Feb-05 Tue	13.22	13.28	12.79	###	2,929,628	###	38.6	38.6	0.0
2008-Feb-04 Mon	###	13.48	###	###	4,371,673	29,465,076	###	###	0.0
2008-Feb-01 Fri	12.4	12.78	###	12.78	2,036,428	13,012,774	79.9	79.9	0.9
2008-Jan-31 Thu	11.85	12.26	###	###	4,485,123	###	80.3	80.3	0.0
2008-Jan-30 Wed	###	###	11.82	###			###	###	0.0
2008-Jan-29 Tue	12.49	###	###	###			###	###	0.0
2008-Jan-25 Fri	12.47	###	###	12.81	4,912,049	0	###	###	###
2008-Jan-24 Thu	###	12.48	11.86	###	3,895,176	###	69.8	69.8	0.0
2008-Jan-23 Wed	###	###	11.83	###	3,788,150	###	###	###	0.0
2008-Jan-22 Tue	###	12.28	###	11.75			###	###	###
2008-Jan-21 Mon	###	###	###	###			###	###	0.0
2008-Jan-18 Fri	###	###	###	###			36.2	36.2	0.0
2008-Jan-17 Thu	13.84	13.84	13.5	13.53			###	###	###
2008-Jan-16 Wed	###	###	###	###	3,366,627	0	46.0	46.0	0.0
2008-Jan-15 Tue	14.74	14.75	14.21	14.4			24.4	24.4	1.0
2008-Jan-14 Mon	###	14.43	###	###			###	###	0.0
2008-Jan-11 Fri	14.4	14.52	###	14.24			44.1	44.1	1.0
2008-Jan-10 Thu	14.57	###	###	14.44			###	###	###
2008-Jan-09 Wed	14.51	14.71	14.47	###	2,951,125	###	###	###	0.0
2008-Jan-08 Tue	14.5	###	14.5	###	2,199,348	15,945,273	###	###	0.0
2008-Jan-07 Mon	###	###	14.47	14.55			###	###	###
2008-Jan-04 Fri	###	###	###	14.8	2,946,040	0	###	###	1.1
2008-Jan-03 Thu	14.85	14.85	14.5	14.72			27.3	27.3	###
2008-Jan-02 Wed	###	14.4	13.86	###	1,252,247	17,694,250	###	###	0.0
2007-Dec-31 Mon	###	###	###	###	788,542	0	###	###	0.0
2007-Dec-28 Fri	13.77	###	13.71	###	1,550,083	###	###	###	0.0
2007-Dec-27 Thu	###	13.74	###	###			###	###	0.0
2007-Dec-24 Mon	13.2	13.29	###	###			25.7	25.7	0.0
2007-Dec-21 Fri	###	13.25	12.78	###	5,530,484	71,979,249	###	###	0.0
2007-Dec-20 Thu	###	13.25	###	###			###	###	0.0
2007-Dec-19 Wed	13.46	13.56	###	###	4,159,340	28,200,325	17.1	17.1	0.0
2007-Dec-18 Tue	13.4	13.82	13.27	13.59	2,428,724	###	###	###	###
2007-Dec-17 Mon	14.2	14.26	13.55	13.55			###	###	1.0
2007-Dec-14 Fri	14.42	14.42	###	###			###	###	0.0
2007-Dec-13 Thu	###	14.83	###	14.42	4,681,423	34,712,751	23.9	23.9	###
2007-Dec-12 Wed	###	14.74	14.24	14.53			###	###	1.0
2007-Dec-11 Tue	###	###	###	###	2,249,522	0	###	###	0.0
2007-Dec-10 Mon	14.29	14.29	###	###			###	###	0.0
2007-Dec-07 Fri	14.4	###	###	###			31.6	31.6	0.0
2007-Dec-06 Thu	14.46	14.46	14.22	###			24.4	24.4	0.0
2007-Dec-05 Wed	###	###	###	###			###	###	0.0
2007-Dec-04 Tue	###	13.8	13.52	13.59			34.2	34.2	###
2007-Dec-03 Mon	###	###	13.8	###			###	###	0.0
2007-Nov-30 Fri	###	14.43	###	###	5,261,953	###	73.0	73.0	0.0
2007-Nov-29 Thu	13.81	###	13.81	###	2,955,459	20,407,444	81.5	81.5	0.0
2007-Nov-28 Wed	###	###	13.54	13.75	2,907,181	###	27.6	27.6	1.0
2007-Nov-27 Tue	13.4	###	13.4	###	2,517,726	###	###	###	0.0
2007-Nov-26 Mon	13.5	13.86	13.43	13.75			###	###	1.0
2007-Nov-23 Fri	13.41	13.52	###	13.43	1,720,374	11,629,728	###	###	###
2007-Nov-22 Thu	13.57	###	###	13.27			25.9	25.9	0.9
2007-Nov-21 Wed	###	###	###	13.56	5,616,751	0	83.6	83.6	1.0
2007-Nov-20 Tue	###	###	###	13.2			32.3	32.3	0.9
2007-Nov-19 Mon	###	13.5	13.25	13.5	2,168,041	28,997,548	###	###	1.0
2007-Nov-16 Fri	###	###	###	###	2,205,449	0	###	###	0.0
2007-Nov-15 Thu	13.47	###	###	13.5	5,535,958	0	70.1	70.1	1.0
2007-Nov-14 Wed	###	13.43	###	13.26	2,564,350	###	28.5	28.5	0.9
2007-Nov-13 Tue	###	13.42	###	###	1,753,873	11,768,487	82.2	82.2	0.0
2007-Nov-12 Mon	###	###	###	###			18.0	18.0	0.0
2007-Nov-09 Fri	13.8	###	###	13.83			###	###	1.0
2007-Nov-08 Thu	###	13.87	13.21	13.77			81.5	81.5	###
2007-Nov-07 Wed	###	###	13.56	13.88			###	###	###
2007-Nov-06 Tue	13.51	###	13.4	13.5			###	###	1.0
2007-Nov-05 Mon	13.47	###	13.42	13.57	2,465,689	16,544,773	83.6	83.6	###
2007-Nov-02 Fri	13.4	###	13.22	13.22	3,820,847	###	###	###	0.9
2007-Nov-01 Thu	14.4	14.4	###	13.78			5.9	5.9	1.0
2007-Oct-31 Wed	###	###	13.86	###			###	###	0.0
2007-Oct-30 Tue	###	###	14.25	###	2,487,384	###	10.1	10.1	0.0
2007-Oct-29 Mon	###	###	14.5	###			###	###	0.0
2007-Oct-26 Fri	14.51	14.7	###	14.48	8,328,342	###	33.1	33.1	1.0
2007-Oct-25 Thu	15.8	###	###	###			5.8	5.8	0.0
2007-Oct-24 Wed	###	###	15.53	###	2,377,829	18,463,842	21.4	21.4	0.0
2007-Oct-23 Tue	###	###	15.55	15.77			###	###	###
2007-Oct-22 Mon	15.54	15.77	15.42	15.55	1,959,357	30,556,172	###	###	###
2007-Oct-19 Fri	15.74	###	###	###	2,920,528	0	###	###	0.0
2007-Oct-18 Thu	15.51	15.58	###	15.58			###	###	1.1
2007-Oct-17 Wed	15.2	15.59	15.2	15.29	3,260,954	50,202,386	###	###	1.1
2007-Oct-16 Tue	15.25	15.5	14.83	###	6,059,376	###	###	###	0.0
2007-Oct-15 Mon	15.42	15.47	###	15.21			29.0	29.0	###
2007-Oct-12 Fri	15.47	15.56	15.25	15.4	1,032,480	15,905,354	###	###	###
2007-Oct-11 Thu	15.4	###	15.4	15.5			65.6	65.6	1.1
2007-Oct-10 Wed	15.71	15.75	###	15.56	2,184,722	17,204,685	26.3	26.3	###
2007-Oct-09 Tue	###	###	15.75	15.83	5,510,025	43,391,446	###	###	###
2007-Oct-08 Mon	15.47	###	15.42	###	2,044,124	###	###	###	0.0
2007-Oct-05 Fri	14.8	###	14.78	15.26			###	###	###
2007-Oct-04 Thu	14.88	###	14.71	14.76			34.3	34.3	1.1
2007-Oct-03 Wed	14.8	###	14.8	###			79.0	79.0	0.0
2007-Oct-02 Tue	###	###	14.8	14.83	3,177,449	23,513,122	32.0	32.0	###
2007-Oct-01 Mon	14.89	###	###	###	1,690,884	0	69.6	69.6	0.0
2007-Sep-28 Fri	###	###	14.87	###	6,040,729	44,912,820	###	###	0.0
2007-Sep-27 Thu	14.8	###	14.8	###			###	###	0.0
2007-Sep-26 Wed	###	###	14.41	14.75			###	###	###
2007-Sep-25 Tue	14.46	14.89	###	14.8	3,526,680	###	81.4	81.4	1.1
2007-Sep-24 Mon	14.4	14.55	###	14.51	1,625,781	11,827,556	69.5	69.5	###
2007-Sep-21 Fri	14.49	14.49	14.21	###	4,452,625	###	###	###	0.0
2007-Sep-20 Thu	14.45	14.72	14.29	###			80.6	80.6	0.0
2007-Sep-19 Wed	13.79	14.2	13.75	14.2			###	###	1.0
2007-Sep-18 Tue	###	13.85	13.51	###	3,374,544	###	80.8	80.8	0.0
2007-Sep-17 Mon	13.73	13.75	13.56	###			30.7	30.7	0.0
2007-Sep-14 Fri	13.76	13.88	###	13.8			###	###	1.0
2007-Sep-13 Thu	13.47	13.58	###	13.49			72.9	72.9	###
2007-Sep-12 Wed	###	13.4	###	###	2,507,528	###	###	###	0.0
2007-Sep-11 Tue	12.84	###	12.75	###			###	###	0.0
2007-Sep-10 Mon	###	###	12.72	12.83			###	###	###
2007-Sep-07 Fri	###	###	###	###			###	###	0.0
2007-Sep-06 Thu	12.87	###	12.71	###	1,892,272	12,025,388	###	###	0.0
2007-Sep-05 Wed	13.2	13.24	12.81	12.88			17.8	17.8	###
2007-Sep-04 Tue	###	###	###	###	1,318,727	0	###	###	0.0
2007-Sep-03 Mon	###	###	###	###	2,317,875	0	21.9	21.9	0.0
2007-Aug-31 Fri	12.7	13.25	###	13.25	5,916,646	39,197,779	86.4	86.4	###
2007-Aug-30 Thu	12.78	12.87	###	###			###	###	0.0
2007-Aug-29 Wed	###	###	###	12.51	5,482,920	0	###	###	###
2007-Aug-28 Tue	12.85	###	###	12.86	2,332,980	0	66.4	66.4	0.9
2007-Aug-27 Mon	###	12.87	12.59	12.76			72.5	72.5	###
2007-Aug-24 Fri	###	12.45	###	###			###	###	0.0
2007-Aug-23 Thu	12.2	12.4	###	###			25.9	25.9	0.0
2007-Aug-22 Wed	###	###	###	11.8			72.8	72.8	0.8
2007-Aug-21 Tue	###	###	11.43	11.89	2,266,756	###	###	###	###
2007-Aug-20 Mon	11.73	###	###	11.8	2,504,884	0	###	###	0.8
2007-Aug-17 Fri	11.8	11.88	10.87	###			18.4	18.4	0.0
2007-Aug-16 Thu	11.25	11.49	10.55	###	6,364,255	###	79.7	79.7	0.0
2007-Aug-15 Wed	###	###	###	###	3,200,951	0	###	###	0.0
2007-Aug-14 Tue	11.79	###	###	11.7	2,265,943	0	46.6	46.6	0.8
2007-Aug-13 Mon	###	###	11.79	11.81	6,872,484	###	29.8	29.8	###
2007-Aug-10 Fri	###	###	###	11.78	6,027,153	0	###	###	###
2007-Aug-09 Thu	###	12.75	###	12.71	3,663,874	###	###	###	0.9
2007-Aug-08 Wed	12.45	12.89	12.45	12.8	3,203,388	40,586,925	80.7	80.7	0.9
2007-Aug-07 Tue	12.55	12.7	12.45	12.57	1,603,954	20,169,721	###	###	0.9
2007-Aug-06 Mon	12.48	###	12.29	12.57	2,084,924	12,811,857	###	###	0.9
2007-Aug-03 Fri	###	###	12.57	12.59	2,810,356	17,663,087	###	###	###
2007-Aug-02 Thu	###	13.25	12.55	12.82			46.3	46.3	0.9
2007-Aug-01 Wed	###	13.26	###	###	1,708,040	###	58.0	58.0	0.0
2007-Jul-31 Tue	###	###	###	###			69.1	69.1	0.0
2007-Jul-30 Mon	###	###	###	###	2,211,128	0	21.7	21.7	0.0
2007-Jul-27 Fri	13.49	13.54	13.2	13.45			40.8	40.8	###
2007-Jul-26 Thu	###	###	13.84	13.84	4,799,485	###	34.7	34.7	1.0
2007-Jul-25 Wed	13.85	###	13.7	13.78			32.2	32.2	1.0
2007-Jul-24 Tue	###	###	###	###			###	###	0.0
2007-Jul-23 Mon	14.55	14.59	###	###			###	###	0.0
2007-Jul-20 Fri	14.52	14.82	14.5	14.8	4,362,645	63,956,375	78.1	78.1	1.1
2007-Jul-19 Thu	14.29	14.44	14.22	14.44			73.8	73.8	###
2007-Jul-18 Wed	###	###	###	###			71.3	71.3	0.0
2007-Jul-17 Tue	###	###	13.87	###			67.9	67.9	0.0
2007-Jul-16 Mon	13.89	14.2	13.78	###	3,574,886	50,012,655	79.7	79.7	0.0
2007-Jul-13 Fri	###	###	13.85	13.88	3,431,671	23,764,321	30.2	30.2	###
2007-Jul-12 Thu	13.75	13.79	###	13.71			33.4	33.4	###
2007-Jul-11 Wed	13.7	13.86	13.5	###			###	###	0.0
2007-Jul-10 Tue	###	###	13.71	13.76	1,677,345	###	###	###	1.0
2007-Jul-09 Mon	13.79	###	13.71	###			85.2	85.2	0.0
2007-Jul-06 Fri	13.82	###	###	13.71	3,183,789	0	###	###	###
2007-Jul-05 Thu	###	###	###	###			84.5	84.5	0.0
2007-Jul-04 Wed	13.7	13.77	13.59	###	6,516,586	###	43.1	43.1	0.0
2007-Jul-03 Tue	###	###	13.72	13.77			31.8	31.8	###
2007-Jul-02 Mon	###	###	13.75	13.82			33.8	33.8	1.0
2007-Jun-29 Fri	###	###	13.7	###			32.3	32.3	0.0
2007-Jun-28 Thu	###	###	###	###			62.9	62.9	0.0
2007-Jun-27 Wed	###	###	13.77	13.8	4,666,958	###	###	###	1.0
2007-Jun-26 Tue	###	###	14.26	14.29			25.5	25.5	###
2007-Jun-25 Mon	14.49	14.74	###	###			###	###	0.0
2007-Jun-22 Fri	14.45	14.55	14.4	14.52	2,256,146	###	67.3	67.3	1.0
2007-Jun-21 Thu	14.5	14.5	###	14.48	5,552,174	###	###	###	1.0
2007-Jun-20 Wed	14.28	###	###	14.48	4,054,350	0	###	###	1.0
2007-Jun-19 Tue	###	14.47	###	14.44	6,247,925	###	86.2	86.2	###
2007-Jun-18 Mon	###	###	###	###			###	###	0.0
2007-Jun-15 Fri	13.87	###	13.71	###	4,256,786	###	###	###	0.0
2007-Jun-14 Thu	13.4	13.59	13.27	13.59			78.2	78.2	###
2007-Jun-13 Wed	###	13.42	###	###	4,091,148	###	###	###	0.0
2007-Jun-12 Tue	###	###	###	13.4			###	###	1.0
2007-Jun-08 Fri	13.46	13.58	###	###	4,239,720	###	32.0	32.0	0.0
2007-Jun-07 Thu	13.56	###	13.45	13.58			61.7	61.7	###
2007-Jun-06 Wed	13.55	###	13.45	13.5			37.6	37.6	1.0
2007-Jun-05 Tue	###	###	13.53	13.57			14.8	14.8	###
2007-Jun-04 Mon	###	###	13.78	###			66.3	66.3	0.0
2007-Jun-01 Fri	13.55	13.74	13.45	13.7			###	###	1.0
2007-May-31 Thu	###	13.54	13.25	13.4	6,465,445	###	66.1	66.1	1.0
2007-May-30 Wed	###	13.25	###	13.2			###	###	0.9
2007-May-29 Tue	###	###	###	###			###	###	0.0
2007-May-28 Mon	###	###	12.87	###	5,059,428	###	###	###	0.0
2007-May-25 Fri	12.85	###	###	###	13,270,558	0	67.0	67.0	0.0
2007-May-24 Thu	12.84	12.84	###	12.82	2,567,774	###	42.9	42.9	0.9
2007-May-23 Wed	###	###	12.85	12.87	1,514,885	###	###	###	###
2007-May-22 Tue	###	###	12.86	###	3,729,487	###	70.0	70.0	0.0
2007-May-21 Mon	12.86	###	12.74	12.74			###	###	###
2007-May-18 Fri	###	###	###	###	2,168,386	0	###	###	0.0
2007-May-17 Thu	12.8	12.8	###	12.8	3,565,348	22,818,227	65.4	65.4	0.9
2007-May-16 Wed	12.85	12.89	12.53	###			###	###	0.0
2007-May-15 Tue	###	###	12.79	###	14,819,953	###	33.4	33.4	0.0
2007-May-14 Mon	12.8	13.2	12.76	###			###	###	0.0
2007-May-11 Fri	###	12.51	###	12.25	3,680,244	23,019,926	28.5	28.5	0.9
2007-May-10 Thu	###	12.55	###	12.54	4,890,242	###	###	###	0.9
2007-May-09 Wed	###	###	###	###			72.5	72.5	0.0
2007-May-08 Tue	###	12.48	###	###	5,596,425	###	###	###	0.0
2007-May-07 Mon	12.57	12.59	12.21	12.28	2,728,140	###	###	###	0.9
2007-May-04 Fri	12.55	###	###	12.58	7,067,375	0	###	###	0.9
2007-May-03 Thu	12.2	###	###	###			71.9	71.9	0.0
2007-May-02 Wed	11.85	###	11.81	###			###	###	0.0
2007-May-01 Tue	11.79	11.88	###	###			###	###	0.0
2007-Apr-30 Mon	###	###	###	11.24	2,842,882	0	28.0	28.0	0.8
2007-Apr-27 Fri	###	11.27	###	11.25	11,097,687	###	###	###	###
2007-Apr-26 Thu	###	###	###	###	3,323,287	0	###	###	0.0
2007-Apr-24 Tue	###	###	###	###			19.3	19.3	0.0
2007-Apr-23 Mon	###	###	###	###			69.8	69.8	0.0
2007-Apr-20 Fri	###	11.2	###	###			66.8	66.8	0.0
2007-Apr-19 Thu	###	11.23	###	###	8,330,589	46,776,257	###	###	0.0
2007-Apr-18 Wed	10.75	###	10.7	10.85			###	###	0.8
2007-Apr-17 Tue	###	###	###	###	3,233,543	0	###	###	0.0
2007-Apr-16 Mon	###	###	###	###			###	###	0.0
2007-Apr-13 Fri	###	10.73	10.5	10.51			###	###	###
2007-Apr-12 Thu	###	###	10.28	###			###	###	0.0
2007-Apr-11 Wed	###	###	10.21	10.26			31.6	31.6	0.7
2007-Apr-10 Tue	###	###	###	10.27	3,549,576	0	###	###	###
2007-Apr-05 Thu	10.25	###	###	###	1,474,358	0	###	###	0.0
2007-Apr-04 Wed	###	10.4	10.25	10.29	3,456,183	35,685,089	34.3	34.3	###
2007-Apr-03 Tue	###	###	10.22	10.26	2,804,583	###	23.0	23.0	0.7
2007-Apr-02 Mon	###	###	###	###			88.5	88.5	0.0
2007-Mar-30 Fri	###	10.23	###	###			65.4	65.4	0.0
2007-Mar-29 Thu	###	###	###	###	3,447,025	0	62.7	62.7	0.0
2007-Mar-28 Wed	###	###	###	###			###	###	0.0
2007-Mar-27 Tue	###	###	###	###			70.2	70.2	0.0
2007-Mar-26 Mon	###	###	###	###			21.4	21.4	0.0
2007-Mar-23 Fri	###	###	###	###			###	###	0.0
2007-Mar-22 Thu	9.74	###	9.72	###			###	###	0.0
2007-Mar-21 Wed	9.54	###	9.49	9.54			###	###	###
2007-Mar-20 Tue	###	###	9.54	9.54	3,119,529	14,880,153	30.8	30.8	###
2007-Mar-19 Mon	9.58	###	9.51	###	3,799,172	###	70.0	70.0	0.0
2007-Mar-16 Fri	###	9.74	9.55	###	5,929,953	###	###	###	0.0
2007-Mar-15 Thu	9.51	9.75	9.49	9.71			82.1	82.1	###
2007-Mar-14 Wed	9.43	9.47	###	9.4	6,697,853	###	###	###	###
2007-Mar-13 Tue	9.78	9.87	###	9.7			34.2	34.2	0.7
2007-Mar-12 Mon	9.7	9.83	###	9.82	4,472,286	21,981,285	74.0	74.0	###
2007-Mar-09 Fri	###	9.74	###	9.71			67.2	67.2	###
2007-Mar-08 Thu	9.48	9.74	9.45	###	6,726,823	###	83.9	83.9	0.0
2007-Mar-07 Wed	###	9.45	###	9.42			###	###	0.7
2007-Mar-06 Tue	###	###	8.85	###	3,538,524	###	76.0	76.0	0.0
2007-Mar-05 Mon	###	###	###	###	2,682,920	0	###	###	0.0
2007-Mar-02 Fri	###	9.48	9.27	9.47	3,648,576	###	###	###	###
2007-Mar-01 Thu	###	9.49	9.24	###	4,101,128	###	38.9	38.9	0.0
2007-Feb-28 Wed	9.2	9.59	###	###			71.2	71.2	0.0
2007-Feb-27 Tue	9.8	9.8	###	###			29.6	29.6	0.0
2007-Feb-26 Mon	###	###	###	###			64.2	64.2	0.0
2007-Feb-23 Fri	###	###	###	###			70.0	70.0	0.0
2007-Feb-22 Thu	9.79	###	9.71	###			84.1	84.1	0.0
2007-Feb-21 Wed	###	###	###	###	3,697,326	0	72.5	72.5	0.0
2007-Feb-20 Tue	10.25	10.28	###	###			###	###	0.0
2007-Feb-19 Mon	###	10.4	10.26	###			###	###	0.0
2007-Feb-16 Fri	10.25	10.28	###	10.25			69.8	69.8	0.7
2007-Feb-15 Thu	10.2	###	###	###	5,111,520	0	###	###	0.0
2007-Feb-14 Wed	###	###	###	###	2,864,688	0	67.0	67.0	0.0
2007-Feb-13 Tue	###	###	9.8	9.83			24.5	24.5	0.7
2007-Feb-12 Mon	###	###	###	###			###	###	0.0
2007-Feb-09 Fri	###	###	###	###	9,231,950	0	###	###	0.0
2007-Feb-08 Thu	###	9.56	###	9.51	4,691,082	22,423,371	###	###	###
2007-Feb-07 Wed	###	9.41	9.23	###			71.9	71.9	0.0
2007-Feb-06 Tue	###	###	###	9.27			83.2	83.2	0.7
2007-Feb-05 Mon	###	###	###	###	5,016,975	0	72.1	72.1	0.0
2007-Feb-02 Fri	9.2	9.28	###	###	3,683,724	17,092,479	###	###	0.0
2007-Feb-01 Thu	###	9.43	###	###			###	###	0.0
2007-Jan-31 Wed	###	9.45	###	###			###	###	0.0
2007-Jan-30 Tue	###	###	###	9.25	4,614,225	0	31.0	31.0	###
2007-Jan-29 Mon	9.48	###	###	###			30.4	30.4	0.0
2007-Jan-25 Thu	9.51	9.56	9.44	9.48	8,097,642	###	###	###	0.7
2007-Jan-24 Wed	9.5	9.55	9.47	9.49	2,861,672	###	###	###	0.7
2007-Jan-23 Tue	9.47	9.54	9.43	9.45	2,934,578	27,834,472	###	###	0.7
2007-Jan-22 Mon	9.54	###	9.44	9.44			###	###	0.7
2007-Jan-19 Fri	###	###	9.47	9.49	3,751,788	###	###	###	0.7
2007-Jan-18 Thu	9.7	9.72	###	###	2,395,048	###	28.1	28.1	0.0
2007-Jan-17 Wed	9.74	9.75	9.59	###			###	###	0.0
2007-Jan-16 Tue	9.84	9.89	9.74	9.75	2,649,721	###	###	###	###
2007-Jan-15 Mon	###	###	9.82	9.85	1,421,647	6,980,286	20.9	20.9	###
2007-Jan-12 Fri	9.76	###	9.72	9.89	1,953,080	###	###	###	###
2007-Jan-11 Thu	###	###	9.72	9.81			###	###	###
2007-Jan-10 Wed	###	###	###	###	6,848,676	0	77.0	77.0	0.0
2007-Jan-09 Tue	###	9.82	###	9.8	2,201,842	10,811,044	78.0	78.0	0.7
2007-Jan-08 Mon	###	9.71	9.57	###			75.2	75.2	0.0
2007-Jan-05 Fri	9.58	9.75	9.53	###			74.6	74.6	0.0
2007-Jan-04 Thu	9.75	9.75	###	###	2,928,251	14,275,223	###	###	0.0
2007-Jan-03 Wed	###	###	9.77	9.79			29.9	29.9	###
2007-Jan-02 Tue	9.87	9.89	9.82	9.89	916,958	9,036,621	66.1	66.1	###
2006-Dec-29 Fri	9.88	###	9.85	9.87	527,575	###	###	###	###
2006-Dec-28 Thu	###	###	9.85	9.88	1,106,321	###	###	###	0.7
2006-Dec-27 Wed	###	###	9.82	9.87			###	###	###
2006-Dec-22 Fri	9.75	9.89	9.75	9.89	3,977,757	39,061,573	###	###	###
2006-Dec-21 Thu	###	###	9.75	9.76			###	###	0.7
2006-Dec-20 Wed	###	###	9.89	###			###	###	0.0
2006-Dec-19 Tue	9.86	###	9.82	9.87			71.0	71.0	###
2006-Dec-18 Mon	###	###	9.85	###	1,850,926	###	###	###	0.0
2006-Dec-15 Fri	9.8	9.89	9.76	9.88	2,940,071	###	74.4	74.4	0.7
2006-Dec-14 Thu	9.75	9.8	###	9.78			###	###	0.7
2006-Dec-13 Wed	###	9.73	9.59	9.72	2,920,853	###	###	###	0.7
2006-Dec-12 Tue	9.87	9.88	9.58	###	3,990,676	38,829,277	13.2	13.2	0.0
2006-Dec-11 Mon	9.79	###	9.72	9.82	2,812,420	###	###	###	###
2006-Dec-08 Fri	###	###	9.82	9.82	2,443,559	11,997,874	###	###	###
2006-Dec-07 Thu	9.87	###	9.86	###	2,403,425	11,848,885	###	###	0.0
2006-Dec-06 Wed	9.85	###	9.85	###			###	###	0.0
2006-Dec-05 Tue	###	###	9.78	9.85			20.9	20.9	###
2006-Dec-04 Mon	###	10.23	###	###			31.6	31.6	0.0
2006-Dec-01 Fri	###	###	###	###			###	###	0.0
2006-Nov-30 Thu	###	10.42	10.28	###			26.8	26.8	0.0
2006-Nov-29 Wed	10.4	10.4	###	10.26			17.7	17.7	0.7
2006-Nov-28 Tue	###	10.42	10.28	10.28			37.9	37.9	0.7
2006-Nov-27 Mon	10.42	10.53	10.27	10.29	3,922,850	###	###	###	###
2006-Nov-24 Fri	10.49	###	###	10.43			###	###	0.7
2006-Nov-23 Thu	###	###	10.8	###	3,155,827	###	###	###	0.0
2006-Nov-22 Wed	###	###	###	###	2,622,853	0	76.6	76.6	0.0
2006-Nov-21 Tue	10.74	10.85	###	10.84			###	###	0.8
2006-Nov-20 Mon	10.8	10.82	10.58	10.58	2,173,882	###	25.8	25.8	0.8
2006-Nov-17 Fri	###	10.88	10.56	10.88			###	###	0.8
2006-Nov-16 Thu	###	###	###	###	2,669,542	0	19.6	19.6	0.0
2006-Nov-15 Wed	###	###	10.86	###	1,637,081	8,889,349	33.0	33.0	0.0
2006-Nov-14 Tue	10.88	###	10.82	10.86			###	###	0.8
2006-Nov-13 Mon	###	###	10.8	10.88			###	###	0.8
2006-Nov-10 Fri	###	###	###	###			75.6	75.6	0.0
2006-Nov-09 Thu	10.7	10.82	###	10.82	2,256,089	12,205,441	80.4	80.4	0.8
2006-Nov-08 Wed	10.8	10.81	###	###			23.6	23.6	0.0
2006-Nov-07 Tue	10.78	10.81	10.72	10.8			###	###	###
2006-Nov-06 Mon	10.75	10.81	###	###			26.1	26.1	0.0
2006-Nov-03 Fri	###	10.7	###	10.7	1,517,875	###	70.1	70.1	0.8
2006-Nov-02 Thu	###	10.78	10.59	10.7			###	###	0.8
2006-Nov-01 Wed	10.75	10.75	###	###			23.1	23.1	0.0
2006-Oct-31 Tue	###	###	10.56	10.59			###	###	###
2006-Oct-30 Mon	###	10.78	###	10.7	2,145,324	###	65.1	65.1	0.8
2006-Oct-27 Fri	10.78	10.8	10.56	###	4,018,173	42,914,087	20.1	20.1	0.0
2006-Oct-26 Thu	10.7	###	###	10.78	4,352,386	0	###	###	0.8
2006-Oct-25 Wed	10.4	10.52	10.4	10.51			###	###	###
2006-Oct-24 Tue	10.43	10.46	10.26	10.27	3,916,958	40,579,684	###	###	###
2006-Oct-23 Mon	10.56	10.59	10.46	10.48	2,790,876	###	###	###	0.7
2006-Oct-20 Fri	10.47	###	10.41	10.59			###	###	###
2006-Oct-19 Thu	###	10.5	10.26	10.42			###	###	0.7
2006-Oct-18 Wed	10.4	10.44	10.29	10.42	3,443,728	35,694,240	###	###	0.7
2006-Oct-17 Tue	10.54	10.57	10.4	10.4			26.2	26.2	0.7
2006-Oct-16 Mon	10.48	10.58	10.45	10.47	1,856,224	###	###	###	0.7
2006-Oct-13 Fri	10.55	10.59	10.42	10.45			23.1	23.1	###
2006-Oct-12 Thu	###	###	10.42	10.45			20.4	20.4	###
2006-Oct-11 Wed	10.55	###	10.52	###			71.3	71.3	0.0
2006-Oct-10 Tue	10.86	###	###	10.75			###	###	0.8
2006-Oct-09 Mon	###	###	10.76	10.8	1,090,529	5,867,046	24.6	24.6	###
2006-Oct-06 Fri	10.79	###	10.76	10.85			69.6	69.6	0.8
2006-Oct-05 Thu	10.7	10.88	###	10.7	2,878,850	15,660,944	63.5	63.5	0.8
2006-Oct-04 Wed	###	10.74	10.48	10.55			25.9	25.9	###
2006-Oct-03 Tue	###	###	###	###	732,671	0	32.1	32.1	0.0
2006-Oct-02 Mon	###	11.24	###	###			71.4	71.4	0.0
2006-Sep-29 Fri	###	###	###	###			###	###	0.0
2006-Sep-28 Thu	###	11.23	###	###	1,565,976	8,792,955	###	###	0.0
2006-Sep-27 Wed	###	11.24	###	###			###	###	0.0
2006-Sep-26 Tue	###	###	10.85	###	2,452,122	###	###	###	0.0
2006-Sep-25 Mon	10.7	10.89	10.58	###	1,887,578	20,263,149	31.0	31.0	0.0
2006-Sep-22 Fri	10.46	10.75	10.46	###	1,471,084	15,600,845	###	###	0.0
2006-Sep-21 Thu	###	10.42	###	10.4			###	###	0.7
2006-Sep-20 Wed	###	10.7	10.56	10.56	3,388,985	###	###	###	0.8
2006-Sep-19 Tue	10.74	10.84	###	10.78	1,527,829	###	74.8	74.8	0.8
2006-Sep-18 Mon	###	###	###	###	1,649,241	0	###	###	0.0
2006-Sep-15 Fri	10.53	10.54	10.22	###			14.6	14.6	0.0
2006-Sep-14 Thu	10.85	10.85	10.56	###			###	###	0.0
2006-Sep-13 Wed	10.45	###	###	###	2,024,149	0	###	###	0.0
2006-Sep-12 Tue	###	###	###	10.43			###	###	0.7
2006-Sep-11 Mon	###	###	10.75	10.82	2,590,520	13,924,045	###	###	0.8
2006-Sep-08 Fri	11.28	11.28	###	###			21.8	21.8	0.0
2006-Sep-07 Thu	###	11.43	11.21	###	3,258,978	###	29.6	29.6	0.0
2006-Sep-06 Wed	11.48	11.55	###	11.42	1,331,185	###	31.9	31.9	0.8
2006-Sep-05 Tue	###	11.43	###	###	2,162,520	###	###	###	0.0
2006-Sep-04 Mon	###	###	###	###	2,064,186	0	27.9	27.9	0.0
2006-Sep-01 Fri	11.2	11.25	###	###			30.6	30.6	0.0
2006-Aug-31 Thu	11.24	11.29	###	###			###	###	0.0
2006-Aug-30 Wed	###	11.26	###	###	1,585,189	###	31.9	31.9	0.0
2006-Aug-29 Tue	11.5	11.53	###	11.44	1,971,056	###	###	###	0.8
2006-Aug-28 Mon	11.45	11.5	11.41	11.48	1,833,874	21,007,026	###	###	0.8
2006-Aug-25 Fri	11.4	11.5	11.27	###			###	###	0.0
2006-Aug-24 Thu	11.5	###	11.46	11.46	2,115,889	12,124,043	###	###	0.8
2006-Aug-23 Wed	###	11.75	11.56	11.58	1,844,452	21,497,088	24.3	24.3	0.8
2006-Aug-22 Tue	11.75	###	11.74	11.78			###	###	###
2006-Aug-21 Mon	11.58	11.78	11.58	11.71	1,441,972	###	###	###	###
2006-Aug-18 Fri	11.57	###	11.43	11.55	1,716,649	9,810,649	###	###	0.8
2006-Aug-17 Thu	11.5	###	11.47	###	3,269,378	18,749,882	###	###	0.0
2006-Aug-16 Wed	11.4	11.49	###	###			41.3	41.3	0.0
2006-Aug-15 Tue	11.5	11.58	11.25	###			27.4	27.4	0.0
2006-Aug-14 Mon	11.4	11.55	###	11.48	850,983	4,914,426	73.6	73.6	0.8
2006-Aug-11 Fri	11.43	11.45	###	11.42			34.5	34.5	0.8
2006-Aug-10 Thu	11.45	11.5	###	11.44	1,696,840	###	29.6	29.6	0.8
2006-Aug-09 Wed	11.7	11.7	11.47	11.52	2,030,576	23,524,222	###	###	0.8
2006-Aug-08 Tue	###	11.83	###	11.82			73.1	73.1	0.8
2006-Aug-07 Mon	11.48	###	11.45	11.51			71.4	71.4	0.8
2006-Aug-04 Fri	11.57	###	###	11.47	786,973	0	###	###	###
2006-Aug-03 Thu	###	###	11.41	11.57			29.4	29.4	###
2006-Aug-02 Wed	11.42	11.56	###	11.4			39.7	39.7	0.8
2006-Aug-01 Tue	11.57	11.73	11.5	###	1,397,578	###	###	###	0.0
2006-Jul-31 Mon	###	###	11.4	11.5	1,450,323	8,266,841	20.6	20.6	###
2006-Jul-28 Fri	11.46	###	11.45	11.58			###	###	0.8
2006-Jul-27 Thu	###	11.45	11.27	11.42	2,067,957	###	###	###	0.8
2006-Jul-26 Wed	###	11.45	11.21	11.25	992,687	11,247,143	###	###	###
2006-Jul-25 Tue	11.52	11.55	###	11.4			25.1	25.1	0.8
2006-Jul-24 Mon	###	11.49	###	11.4	570,884	3,279,728	79.7	79.7	0.8
2006-Jul-21 Fri	11.45	11.56	###	###	1,545,780	###	31.4	31.4	0.0
2006-Jul-20 Thu	11.41	11.45	###	11.4			35.0	35.0	0.8
2006-Jul-19 Wed	11.46	11.47	11.24	11.26			22.6	22.6	0.8
2006-Jul-18 Tue	11.76	11.79	11.41	11.47			###	###	###
2006-Jul-17 Mon	###	11.87	###	11.86			88.4	88.4	0.8
2006-Jul-14 Fri	###	12.49	11.5	11.77			7.1	7.1	###
2006-Jul-13 Thu	12.44	###	12.4	12.45	1,921,571	11,913,740	73.4	73.4	###
2006-Jul-12 Wed	###	12.45	###	12.4	1,612,122	10,035,459	69.6	69.6	0.9
2006-Jul-11 Tue	###	###	###	12.29			###	###	0.9
2006-Jul-10 Mon	12.4	###	12.4	12.45			###	###	###
2006-Jul-07 Fri	12.25	12.43	12.25	###	2,440,073	###	###	###	0.0
2006-Jul-06 Thu	###	12.59	###	###			###	###	0.0
2006-Jul-05 Wed	12.4	12.42	12.22	12.26	965,074	###	21.1	21.1	0.9
2006-Jul-04 Tue	12.25	12.44	###	###	2,126,044	###	###	###	0.0
2006-Jul-03 Mon	###	12.2	###	###			68.6	68.6	0.0
2006-Jun-30 Fri	11.82	###	11.7	###	4,770,823	###	###	###	0.0
2006-Jun-27 Tue	11.46	###	###	11.45	1,395,452	0	37.1	37.1	0.8
2006-Jun-26 Mon	11.4	11.49	###	###	957,380	5,500,148	###	###	0.0
2006-Jun-23 Fri	###	11.54	###	11.4	1,649,981	###	###	###	0.8
2006-Jun-22 Thu	11.52	11.55	11.27	11.28			###	###	0.8
2006-Jun-21 Wed	###	11.59	11.29	11.44			###	###	0.8
2006-Jun-20 Tue	###	###	###	###	1,360,723	0	###	###	0.0
2006-Jun-19 Mon	11.44	11.44	###	###			###	###	0.0
2006-Jun-16 Fri	###	11.46	11.23	11.45			64.4	64.4	0.8
2006-Jun-15 Thu	###	###	###	###			###	###	0.0
2006-Jun-14 Wed	10.5	10.86	10.26	10.86			###	###	0.8
2006-Jun-13 Tue	###	###	10.75	10.75			34.8	34.8	0.8
2006-Jun-09 Fri	10.86	###	10.84	###	3,336,127	###	85.4	85.4	0.0
2006-Jun-08 Thu	###	###	10.72	10.86			###	###	0.8
2006-Jun-07 Wed	11.55	11.56	11.21	11.24	1,935,952	###	###	###	0.8
2006-Jun-06 Tue	###	###	11.52	11.58	2,288,072	###	38.5	38.5	0.8
2006-Jun-05 Mon	11.85	11.88	11.78	11.82	1,764,374	20,872,544	31.1	31.1	0.8
2006-Jun-02 Fri	11.88	###	11.55	###			###	###	0.0
2006-Jun-01 Thu	11.7	11.78	11.55	11.78			73.5	73.5	###
2006-May-31 Wed	11.75	11.79	11.45	11.5	2,695,943	31,326,857	###	###	###
2006-May-30 Tue	11.71	###	###	11.8	1,626,779	0	74.9	74.9	0.8
2006-May-29 Mon	11.59	11.7	11.5	11.7	1,254,625	14,553,650	###	###	0.8
2006-May-26 Fri	###	11.42	###	11.42			87.4	87.4	0.8
2006-May-25 Thu	###	###	10.84	###			###	###	0.0
2006-May-24 Wed	###	11.2	###	###	2,252,448	###	###	###	0.0
2006-May-23 Tue	###	11.28	###	###			###	###	0.0
2006-May-22 Mon	###	###	###	###			48.6	48.6	0.0
2006-May-19 Fri	###	11.43	###	###	1,554,942	###	###	###	0.0
2006-May-18 Thu	11.4	11.48	###	###	2,078,444	###	###	###	0.0
2006-May-17 Wed	###	###	11.5	11.54			###	###	0.8
2006-May-16 Tue	###	###	11.5	11.58	1,538,548	8,846,651	45.8	45.8	0.8
2006-May-15 Mon	###	###	###	###	1,738,083	0	###	###	0.0
2006-May-12 Fri	###	12.22	###	###	1,304,744	7,971,985	35.6	35.6	0.0
2006-May-11 Thu	12.29	12.29	###	12.22	1,602,680	###	###	###	0.9
2006-May-10 Wed	12.24	###	###	###			30.5	30.5	0.0
2006-May-09 Tue	12.2	12.2	###	###			32.5	32.5	0.0
2006-May-08 Mon	###	###	###	###	2,080,279	0	65.8	65.8	0.0
2006-May-05 Fri	11.5	11.87	11.5	11.86	1,589,450	18,572,723	84.5	84.5	0.8
2006-May-04 Thu	11.71	11.71	11.45	11.48	2,410,888	27,918,083	24.1	24.1	0.8
2006-May-03 Wed	###	###	11.86	11.86			20.6	20.6	0.8
2006-May-02 Tue	###	###	11.89	###			###	###	0.0
2006-May-01 Mon	###	###	11.8	11.86	1,539,259	9,081,628	34.4	34.4	0.8
2006-Apr-28 Fri	###	###	###	11.82			33.6	33.6	0.8
2006-Apr-27 Thu	###	###	11.87	###	3,638,876	21,596,729	###	###	0.0
2006-Apr-26 Wed	12.41	12.41	###	###	3,255,425	###	11.6	11.6	0.0
2006-Apr-24 Mon	12.44	12.48	###	###	2,085,355	###	34.3	34.3	0.0
2006-Apr-21 Fri	###	###	###	12.26			30.3	30.3	0.9
2006-Apr-20 Thu	###	12.42	12.2	12.27			###	###	###
2006-Apr-19 Wed	12.48	12.48	###	###			###	###	0.0
2006-Apr-18 Tue	###	###	###	###	3,302,656	0	80.6	80.6	0.0
2006-Apr-13 Thu	###	###	11.8	11.85	686,172	###	20.0	20.0	###
2006-Apr-11 Tue	###	###	###	###	3,500,557	0	###	###	0.0
2006-Apr-10 Mon	11.88	###	11.71	11.85			38.9	38.9	###
2006-Apr-07 Fri	###	12.2	11.86	###	2,598,854	###	25.4	25.4	0.0
2006-Apr-06 Thu	###	###	11.89	###			73.2	73.2	0.0
2006-Apr-05 Wed	11.51	11.78	11.51	11.78	3,665,821	42,688,485	84.8	84.8	###
2006-Apr-04 Tue	11.74	11.79	11.5	11.5			22.0	22.0	###
2006-Apr-03 Mon	11.24	###	11.24	###			90.0	90.0	0.0
2006-Mar-31 Fri	11.2	11.4	###	###			###	###	0.0
2006-Mar-30 Thu	###	###	###	###	2,821,924	0	34.4	34.4	0.0
2006-Mar-29 Wed	###	###	###	###	2,031,777	0	21.8	21.8	0.0
2006-Mar-28 Tue	###	###	10.82	###	2,983,873	16,142,752	###	###	0.0
2006-Mar-27 Mon	11.2	11.27	###	###			18.9	18.9	0.0
2006-Mar-24 Fri	###	11.41	###	###	1,709,340	9,751,784	###	###	0.0
2006-Mar-23 Thu	###	###	11.26	###			67.4	67.4	0.0
2006-Mar-22 Wed	###	11.26	###	11.24			67.3	67.3	0.8
2006-Mar-21 Tue	###	###	###	###			34.0	34.0	0.0
2006-Mar-20 Mon	###	11.24	###	11.2	1,953,773	###	###	###	0.8
2006-Mar-17 Fri	11.25	###	###	###	2,013,341	0	###	###	0.0
2006-Mar-16 Thu	###	###	###	11.2			22.7	22.7	0.8
2006-Mar-15 Wed	11.54	11.55	###	###	2,094,620	###	###	###	0.0
2006-Mar-14 Tue	###	11.53	###	###			35.6	35.6	0.0
2006-Mar-13 Mon	###	11.28	###	11.28			74.3	74.3	0.8
2006-Mar-10 Fri	10.81	###	10.8	###	1,947,845	###	83.7	83.7	0.0
2006-Mar-09 Thu	###	###	10.8	10.86	2,690,321	###	###	###	0.8
2006-Mar-08 Wed	###	###	###	###			34.1	34.1	0.0