(STO) SANTOS LIMITED Daily Prices Page 9

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

_{Currently Sat 26-Apr-25 02:16:12 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 9...

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 .. Thursday 23rd April 2026
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
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
2006-Mar-07 Tue	11.23	11.23	###	###			###	###	0.0
2006-Mar-06 Mon	###	###	11.24	###			68.2	68.2	0.0
2006-Mar-03 Fri	###	11.47	###	11.22			16.9	16.9	###
2006-Mar-02 Thu	###	11.42	###	###			60.4	60.4	0.0
2006-Mar-01 Wed	11.41	11.44	###	###	1,845,754	###	###	###	0.0
2006-Feb-28 Tue	11.49	11.5	###	###	3,634,054	###	###	###	0.0
2006-Feb-27 Mon	11.78	###	###	11.71			27.1	27.1	###
2006-Feb-24 Fri	11.75	11.75	11.51	###	6,751,543	78,520,445	###	###	0.0
2006-Feb-23 Thu	11.8	###	11.8	11.8			###	###	0.8
2006-Feb-22 Wed	12.44	12.44	###	###			###	###	0.0
2006-Feb-21 Tue	12.22	###	12.22	###			###	###	0.0
2006-Feb-20 Mon	###	###	###	###	2,844,742	0	71.8	71.8	0.0
2006-Feb-17 Fri	11.75	###	11.72	11.89			###	###	###
2006-Feb-16 Thu	11.85	11.85	###	11.8	1,518,047	8,994,428	37.3	37.3	0.8
2006-Feb-15 Wed	###	12.2	11.85	###			33.4	33.4	0.0
2006-Feb-14 Tue	###	12.2	###	###	2,482,720	###	81.9	81.9	0.0
2006-Feb-13 Mon	12.28	###	###	###	1,717,688	0	###	###	0.0
2006-Feb-10 Fri	###	12.72	12.4	12.4			18.6	18.6	0.9
2006-Feb-09 Thu	###	12.79	12.55	###	1,161,021	###	29.7	29.7	0.0
2006-Feb-08 Wed	12.7	12.76	12.5	12.5			28.1	28.1	0.9
2006-Feb-07 Tue	###	13.22	###	###			###	###	0.0
2006-Feb-06 Mon	###	13.23	###	###	781,384	5,168,855	77.6	77.6	0.0
2006-Feb-03 Fri	###	###	###	12.84			###	###	0.9
2006-Feb-02 Thu	13.49	###	###	###			###	###	0.0
2006-Feb-01 Wed	13.2	13.49	13.2	13.47			###	###	1.0
2006-Jan-31 Tue	13.49	###	###	###	1,755,048	0	###	###	0.0
2006-Jan-30 Mon	13.2	13.47	13.2	###	2,095,149	###	77.2	77.2	0.0
2006-Jan-27 Fri	###	13.28	12.86	###	1,982,289	###	73.7	73.7	0.0
2006-Jan-25 Wed	###	###	12.5	12.81			###	###	###
2006-Jan-24 Tue	12.85	###	###	12.79	2,317,482	0	###	###	###
2006-Jan-23 Mon	12.45	12.85	12.44	12.72			85.1	85.1	0.9
2006-Jan-20 Fri	###	12.71	12.48	12.48			20.6	20.6	###
2006-Jan-19 Thu	12.45	###	12.27	12.5	1,810,126	11,105,123	###	###	0.9
2006-Jan-18 Wed	12.88	12.89	###	###			12.1	12.1	0.0
2006-Jan-17 Tue	12.7	12.86	###	###	1,166,327	7,499,482	###	###	0.0
2006-Jan-16 Mon	###	12.71	12.53	###	1,269,222	16,017,581	69.9	69.9	0.0
2006-Jan-13 Fri	12.46	12.56	12.43	12.52	1,086,521	13,576,079	69.7	69.7	0.9
2006-Jan-12 Thu	12.55	12.58	12.26	12.43			24.3	24.3	0.9
2006-Jan-11 Wed	###	###	12.44	12.5	797,624	4,961,221	23.6	23.6	0.9
2006-Jan-10 Tue	12.49	12.55	###	12.5			###	###	0.9
2006-Jan-09 Mon	12.45	###	12.45	###	1,080,176	###	77.7	77.7	0.0
2006-Jan-06 Fri	###	###	12.2	12.25			###	###	0.9
2006-Jan-05 Thu	12.55	12.56	12.4	12.45			###	###	###
2006-Jan-04 Wed	12.59	###	12.51	12.51			25.8	25.8	###
2006-Jan-03 Tue	12.26	###	12.25	###			73.7	73.7	0.0
2005-Dec-30 Fri	###	12.25	###	12.25			81.6	81.6	0.9
2005-Dec-29 Thu	###	###	###	###	1,148,889	0	73.6	73.6	0.0
2005-Dec-28 Wed	###	###	11.85	###			19.7	19.7	0.0
2005-Dec-27 Tue	###	###	###	###	2,592,846	0	13.0	13.0	0.0
2005-Dec-23 Fri	###	###	###	###	2,592,846	0	13.0	13.0	0.0
2005-Dec-22 Thu	###	12.22	###	###	1,295,223	###	###	###	0.0
2005-Dec-21 Wed	11.87	###	11.82	###	1,639,025	###	79.8	79.8	0.0
2005-Dec-20 Tue	11.83	11.89	###	11.7			23.2	23.2	0.8
2005-Dec-19 Mon	###	###	11.84	11.84	1,437,352	8,509,123	21.2	21.2	0.8
2005-Dec-16 Fri	###	###	11.84	###			###	###	0.0
2005-Dec-15 Thu	###	###	11.85	###			###	###	0.0
2005-Dec-14 Wed	11.85	###	11.85	###			###	###	0.0
2005-Dec-13 Tue	11.71	11.87	11.71	11.81			84.6	84.6	###
2005-Dec-12 Mon	11.58	11.75	11.51	###	1,041,178	###	76.5	76.5	0.0
2005-Dec-09 Fri	11.56	###	11.41	###	2,079,576	11,863,981	70.6	70.6	0.0
2005-Dec-08 Thu	11.84	11.86	11.47	11.5	2,191,178	###	11.1	11.1	###
2005-Dec-07 Wed	11.74	11.88	11.47	11.79			71.0	71.0	0.8
2005-Dec-06 Tue	###	###	11.71	11.75			22.6	22.6	###
2005-Dec-05 Mon	11.7	###	11.7	###	1,499,157	###	###	###	0.0
2005-Dec-02 Fri	###	11.71	11.56	11.7			###	###	0.8
2005-Dec-01 Thu	11.49	11.55	###	11.46	2,025,747	11,698,688	40.3	40.3	0.8
2005-Nov-30 Wed	11.7	11.72	11.41	11.41			13.6	13.6	###
2005-Nov-29 Tue	###	11.76	11.47	11.74			###	###	0.8
2005-Nov-28 Mon	11.46	11.77	11.41	11.75	1,922,481	22,281,554	###	###	###
2005-Nov-25 Fri	###	11.43	###	11.4			###	###	0.8
2005-Nov-24 Thu	11.28	###	11.28	###	5,975,075	33,699,423	71.3	71.3	0.0
2005-Nov-23 Wed	11.5	11.57	###	###			###	###	0.0
2005-Nov-22 Tue	###	11.45	###	11.42	1,966,288	###	76.2	76.2	0.8
2005-Nov-21 Mon	11.24	###	11.24	###	1,472,488	8,275,382	73.6	73.6	0.0
2005-Nov-18 Fri	11.28	11.28	###	11.23			###	###	0.8
2005-Nov-17 Thu	11.4	11.46	11.25	11.27			20.1	20.1	###
2005-Nov-16 Wed	11.26	11.29	###	11.2	1,193,920	6,739,678	###	###	0.8
2005-Nov-15 Tue	11.22	###	###	11.22			###	###	###
2005-Nov-14 Mon	###	11.24	###	###	2,051,125	11,527,322	70.2	70.2	0.0
2005-Nov-11 Fri	###	11.24	###	###			26.4	26.4	0.0
2005-Nov-10 Thu	###	###	###	11.23			###	###	0.8
2005-Nov-09 Wed	11.46	11.56	###	11.22			16.0	16.0	###
2005-Nov-08 Tue	11.22	11.46	###	11.46			85.5	85.5	0.8
2005-Nov-07 Mon	11.5	11.5	11.24	###	1,157,623	13,162,173	###	###	0.0
2005-Nov-04 Fri	11.51	###	11.4	11.5	3,123,781	17,805,551	33.5	33.5	###
2005-Nov-03 Thu	11.22	11.42	11.22	###	1,701,649	###	###	###	0.0
2005-Nov-02 Wed	###	11.23	###	###			74.2	74.2	0.0
2005-Nov-01 Tue	###	###	10.88	###			87.7	87.7	0.0
2005-Oct-31 Mon	###	###	###	###			###	###	0.0
2005-Oct-28 Fri	###	###	10.76	10.76	3,338,445	###	###	###	0.8
2005-Oct-27 Thu	11.24	11.24	###	###	2,509,148	###	###	###	0.0
2005-Oct-26 Wed	11.2	11.43	###	###	1,695,985	9,692,554	73.7	73.7	0.0
2005-Oct-25 Tue	11.2	11.25	###	###	2,493,587	14,026,426	18.8	18.8	0.0
2005-Oct-24 Mon	10.85	###	10.84	###			84.2	84.2	0.0
2005-Oct-21 Fri	10.75	###	10.7	###	2,364,780	12,651,573	###	###	0.0
2005-Oct-20 Thu	###	###	###	###			28.3	28.3	0.0
2005-Oct-19 Wed	11.51	11.57	11.21	11.28			###	###	0.8
2005-Oct-18 Tue	11.89	###	###	###	2,665,647	0	18.5	18.5	0.0
2005-Oct-17 Mon	###	11.8	11.56	11.58	908,677	10,613,347	###	###	0.8
2005-Oct-14 Fri	11.88	###	###	###			21.2	21.2	0.0
2005-Oct-13 Thu	###	###	11.79	###	2,142,728	12,631,381	80.0	80.0	0.0
2005-Oct-12 Wed	###	###	###	###			77.1	77.1	0.0
2005-Oct-11 Tue	###	###	11.78	11.81			###	###	###
2005-Oct-10 Mon	###	###	###	###			###	###	0.0
2005-Oct-07 Fri	###	###	11.51	11.78	1,853,885	###	72.8	72.8	###
2005-Oct-06 Thu	###	###	11.8	11.83			24.9	24.9	0.8
2005-Oct-05 Wed	12.51	###	###	###	2,548,321	0	###	###	0.0
2005-Oct-04 Tue	###	12.89	###	12.78			###	###	0.9
2005-Oct-03 Mon	12.55	###	###	12.57	1,153,945	0	69.3	69.3	0.9
2005-Sep-30 Fri	12.4	12.59	###	12.51	7,809,922	49,163,458	74.5	74.5	###
2005-Sep-29 Thu	###	12.47	11.85	12.25	4,854,254	59,027,728	###	###	0.9
2005-Sep-28 Wed	11.58	11.8	11.57	11.57			###	###	###
2005-Sep-27 Tue	###	11.72	11.58	###	2,058,771	23,984,682	###	###	0.0
2005-Sep-26 Mon	###	11.57	###	11.57	2,517,583	###	###	###	###
2005-Sep-23 Fri	11.4	11.47	###	11.41	1,270,324	###	###	###	###
2005-Sep-22 Thu	11.4	11.51	###	11.44	2,465,857	###	###	###	0.8
2005-Sep-21 Wed	###	###	11.22	11.28			32.2	32.2	0.8
2005-Sep-20 Tue	11.42	11.48	###	11.4			30.1	30.1	0.8
2005-Sep-19 Mon	11.21	11.25	###	11.2	889,643	5,004,241	###	###	0.8
2005-Sep-16 Fri	11.29	###	###	11.2			###	###	0.8
2005-Sep-15 Thu	11.2	###	###	###	2,814,650	0	27.3	27.3	0.0
2005-Sep-14 Wed	###	###	###	###	2,225,379	0	###	###	0.0
2005-Sep-13 Tue	###	###	###	###	981,388	0	###	###	0.0
2005-Sep-12 Mon	###	###	###	###			31.4	31.4	0.0
2005-Sep-09 Fri	###	###	###	###			###	###	0.0
2005-Sep-08 Thu	###	###	10.83	###			89.2	89.2	0.0
2005-Sep-07 Wed	###	###	10.87	###			###	###	0.0
2005-Sep-06 Tue	###	###	###	###			###	###	0.0
2005-Sep-05 Mon	11.51	11.51	###	###	2,374,527	###	10.2	10.2	0.0
2005-Sep-02 Fri	###	###	11.47	11.52	1,019,786	5,848,472	###	###	0.8
2005-Sep-01 Thu	###	###	###	11.51	1,616,375	0	17.3	17.3	0.8
2005-Aug-31 Wed	11.57	###	11.45	11.58			###	###	0.8
2005-Aug-30 Tue	11.8	11.8	11.48	11.52			13.6	13.6	0.8
2005-Aug-29 Mon	###	11.88	###	11.82			87.1	87.1	0.8
2005-Aug-26 Fri	###	11.56	###	11.56			90.5	90.5	0.8
2005-Aug-25 Thu	10.88	###	10.86	###			88.1	88.1	0.0
2005-Aug-24 Wed	###	###	10.78	10.84			###	###	0.8
2005-Aug-23 Tue	###	11.2	###	###	1,239,358	###	###	###	0.0
2005-Aug-22 Mon	###	11.24	###	###			###	###	0.0
2005-Aug-19 Fri	10.8	###	10.75	###	2,550,626	###	80.8	80.8	0.0
2005-Aug-18 Thu	###	###	###	10.7	2,822,874	0	17.0	17.0	0.8
2005-Aug-17 Wed	###	###	10.89	###	1,418,289	7,722,583	###	###	0.0
2005-Aug-16 Tue	###	###	###	###			65.7	65.7	0.0
2005-Aug-15 Mon	###	11.2	###	###	2,143,679	###	35.0	35.0	0.0
2005-Aug-12 Fri	###	###	###	11.2			###	###	0.8
2005-Aug-11 Thu	###	11.48	11.21	11.21	1,389,378	###	###	###	###
2005-Aug-10 Wed	###	###	###	11.28	1,559,448	0	30.0	30.0	0.8
2005-Aug-09 Tue	11.27	###	###	###			78.4	78.4	0.0
2005-Aug-08 Mon	###	###	10.85	###	1,273,527	6,908,883	77.9	77.9	0.0
2005-Aug-05 Fri	10.84	###	10.72	10.8	2,169,929	###	26.5	26.5	###
2005-Aug-04 Thu	###	###	10.82	10.84			25.1	25.1	0.8
2005-Aug-03 Wed	11.2	11.24	###	###			14.1	14.1	0.0
2005-Aug-02 Tue	10.8	###	10.79	###	5,284,482	28,509,780	###	###	0.0
2005-Aug-01 Mon	###	10.8	###	10.72	2,240,087	###	###	###	0.8
2005-Jul-29 Fri	10.8	10.88	###	10.7	8,851,155	48,150,283	###	###	0.8
2005-Jul-28 Thu	11.45	11.59	###	###			11.0	11.0	0.0
2005-Jul-27 Wed	###	11.47	###	11.41			###	###	###
2005-Jul-26 Tue	###	###	###	###			16.9	16.9	0.0
2005-Jul-25 Mon	###	###	###	11.25			###	###	###
2005-Jul-22 Fri	###	###	###	###	1,595,374	0	77.4	77.4	0.0
2005-Jul-21 Thu	###	###	###	###			###	###	0.0
2005-Jul-20 Wed	10.7	###	10.7	###	2,060,272	11,022,455	89.2	89.2	0.0
2005-Jul-19 Tue	10.75	10.8	###	###	1,440,856	7,780,622	23.3	23.3	0.0
2005-Jul-18 Mon	###	###	10.56	###			###	###	0.0
2005-Jul-15 Fri	10.8	10.8	10.55	10.55	1,939,255	20,701,547	###	###	###
2005-Jul-14 Thu	###	###	10.88	###			29.1	29.1	0.0
2005-Jul-13 Wed	###	###	###	###			20.8	20.8	0.0
2005-Jul-12 Tue	###	###	10.7	###	3,345,375	17,897,756	###	###	0.0
2005-Jul-11 Mon	10.8	###	10.8	###			80.3	80.3	0.0
2005-Jul-08 Fri	10.85	###	10.8	10.8			###	###	###
2005-Jul-07 Thu	###	###	10.81	###	3,738,522	###	77.8	77.8	0.0
2005-Jul-06 Wed	###	11.2	10.89	10.89	3,224,176	35,611,023	###	###	0.8
2005-Jul-05 Tue	11.25	###	###	11.2			###	###	0.8
2005-Jul-04 Mon	###	11.49	###	11.49			###	###	###
2005-Jul-01 Fri	11.2	11.25	###	###	4,007,782	22,543,773	###	###	0.0
2005-Jun-30 Thu	###	11.4	###	###	3,068,253	17,489,042	76.8	76.8	0.0
2005-Jun-29 Wed	###	11.24	###	11.22	3,322,548	###	75.7	75.7	###
2005-Jun-28 Tue	11.75	11.8	###	###	2,605,049	15,369,789	9.5	9.5	0.0
2005-Jun-27 Mon	###	11.8	###	###			###	###	0.0
2005-Jun-24 Fri	###	###	###	11.26			###	###	0.8
2005-Jun-23 Thu	###	###	###	###			31.2	31.2	0.0
2005-Jun-22 Wed	###	###	###	###			###	###	0.0
2005-Jun-21 Tue	11.51	11.52	###	11.22			###	###	###
2005-Jun-20 Mon	###	11.52	###	11.52			###	###	0.8
2005-Jun-17 Fri	10.56	10.86	10.56	10.86			85.5	85.5	0.8
2005-Jun-16 Thu	###	10.74	10.51	10.51			25.8	25.8	###
2005-Jun-15 Wed	10.46	10.56	###	10.54	4,211,380	22,236,086	76.7	76.7	0.8
2005-Jun-14 Tue	10.79	###	10.52	10.59	3,702,840	###	###	###	###
2005-Jun-10 Fri	###	###	10.73	10.78	3,109,977	16,685,026	###	###	0.8
2005-Jun-09 Thu	###	10.76	###	10.73			###	###	###
2005-Jun-08 Wed	10.54	###	###	###	1,899,887	0	20.2	20.2	0.0
2005-Jun-07 Tue	###	10.73	10.44	10.58			32.6	32.6	0.8
2005-Jun-06 Mon	###	10.88	###	10.75			###	###	0.8
2005-Jun-03 Fri	10.5	10.57	10.42	10.45			27.9	27.9	###
2005-Jun-02 Thu	10.49	###	10.46	10.5	3,871,947	20,250,282	###	###	0.8
2005-Jun-01 Wed	###	10.48	###	###	2,889,875	15,142,945	###	###	0.0
2005-May-31 Tue	###	10.27	###	###	1,938,952	###	25.3	25.3	0.0
2005-May-30 Mon	###	10.23	###	###	1,222,627	###	###	###	0.0
2005-May-27 Fri	###	###	###	###			66.2	66.2	0.0
2005-May-26 Thu	###	###	###	###	2,759,170	0	###	###	0.0
2005-May-25 Wed	###	###	9.85	9.87	5,307,951	26,141,658	###	###	###
2005-May-24 Tue	9.77	###	9.77	###			###	###	0.0
2005-May-23 Mon	9.82	###	9.7	9.76			###	###	0.7
2005-May-20 Fri	###	9.78	###	9.76	2,766,954	###	91.8	91.8	0.7
2005-May-19 Thu	9.45	9.49	###	###			23.7	23.7	0.0
2005-May-18 Wed	9.54	###	9.53	9.58			69.7	69.7	0.7
2005-May-17 Tue	###	###	###	9.52			###	###	###
2005-May-16 Mon	9.46	###	9.27	9.42			37.9	37.9	0.7
2005-May-13 Fri	###	###	9.44	9.46	4,404,379	###	###	###	0.7
2005-May-12 Thu	9.83	9.83	9.71	9.77			24.8	24.8	0.7
2005-May-11 Wed	###	###	9.83	###			###	###	0.0
2005-May-10 Tue	###	###	9.81	###			72.8	72.8	0.0
2005-May-09 Mon	###	###	###	###	3,319,774	0	###	###	0.0
2005-May-06 Fri	9.49	###	9.49	###	2,662,780	###	72.8	72.8	0.0
2005-May-05 Thu	9.48	9.54	###	9.48	2,064,286	9,846,644	###	###	0.7
2005-May-04 Wed	9.41	9.51	###	9.5	4,332,746	###	###	###	0.7
2005-May-03 Tue	9.27	9.45	9.27	9.45			###	###	0.7
2005-May-02 Mon	9.25	9.25	###	9.21			35.5	35.5	0.7
2005-Apr-29 Fri	9.26	###	###	9.26	3,769,551	0	###	###	###
2005-Apr-28 Thu	###	###	###	9.22	3,452,359	0	###	###	0.7
2005-Apr-27 Wed	###	9.46	9.27	###	3,597,024	33,686,129	33.7	33.7	0.0
2005-Apr-26 Tue	9.2	###	###	###	3,417,926	0	86.5	86.5	0.0
2005-Apr-22 Fri	###	9.2	###	###	1,341,348	###	72.6	72.6	0.0
2005-Apr-21 Thu	###	###	###	###			32.3	32.3	0.0
2005-Apr-20 Wed	###	###	###	###			29.7	29.7	0.0
2005-Apr-19 Tue	8.86	###	8.8	###			###	###	0.0
2005-Apr-18 Mon	8.88	8.89	8.74	8.75			###	###	0.6
2005-Apr-15 Fri	###	###	###	###	1,802,976	0	###	###	0.0
2005-Apr-14 Thu	###	###	###	###			###	###	0.0
2005-Apr-13 Wed	###	###	9.25	9.26	1,994,785	9,225,880	###	###	###
2005-Apr-12 Tue	###	9.44	###	###	1,737,745	8,202,156	77.3	77.3	0.0
2005-Apr-11 Mon	###	###	9.25	###	868,155	###	39.1	39.1	0.0
2005-Apr-08 Fri	###	9.4	9.23	9.4	1,119,476	###	71.9	71.9	###
2005-Apr-07 Thu	9.42	9.48	###	###	2,891,450	13,705,473	###	###	0.0
2005-Apr-06 Wed	###	###	###	9.4	3,412,587	0	18.1	18.1	###
2005-Apr-05 Tue	9.44	###	###	9.57			83.6	83.6	###
2005-Apr-04 Mon	###	9.53	###	###	4,028,181	19,194,282	###	###	0.0
2005-Apr-01 Fri	###	###	###	9.28	3,551,040	0	###	###	0.7
2005-Mar-31 Thu	###	9.2	9	9			16.6	16.6	0.6
2005-Mar-30 Wed	9	###	###	###	4,461,045	0	84.7	84.7	0.0
2005-Mar-29 Tue	8.7	8.86	8.7	8.86	4,050,982	35,567,621	90.3	90.3	0.6
2005-Mar-24 Thu	###	8.85	###	8.73			81.9	81.9	###
2005-Mar-23 Wed	###	###	8.83	8.86	4,016,075	17,730,971	###	###	0.6
2005-Mar-22 Tue	###	###	###	###			###	###	0.0
2005-Mar-21 Mon	9.21	###	9.21	###	3,645,388	###	###	###	0.0
2005-Mar-18 Fri	###	###	###	###			###	###	0.0
2005-Mar-17 Thu	###	###	###	###	3,398,878	0	76.4	76.4	0.0
2005-Mar-16 Wed	###	###	###	###			###	###	0.0
2005-Mar-15 Tue	###	###	8.82	8.86	2,911,854	12,841,276	30.0	30.0	0.6
2005-Mar-14 Mon	8.85	###	8.81	8.86			###	###	0.6
2005-Mar-11 Fri	###	###	8.83	8.86			###	###	0.6
2005-Mar-10 Thu	###	###	9	###	1,569,478	7,062,651	18.5	18.5	0.0
2005-Mar-09 Wed	9	###	9	###	3,448,620	###	83.1	83.1	0.0
2005-Mar-08 Tue	8.89	###	8.85	###	1,683,484	###	###	###	0.0
2005-Mar-07 Mon	###	###	8.83	8.85	1,239,124	###	22.4	22.4	0.6
2005-Mar-04 Fri	###	###	8.82	8.85			12.0	12.0	0.6
2005-Mar-03 Thu	8.76	###	8.76	###	2,942,079	###	###	###	0.0
2005-Mar-02 Wed	8.76	8.8	8.59	###	2,284,186	###	###	###	0.0
2005-Mar-01 Tue	8.89	###	8.74	8.74	2,460,040	10,750,374	###	###	0.6
2005-Feb-28 Mon	###	###	8.88	###			68.4	68.4	0.0
2005-Feb-25 Fri	8.88	###	8.84	###	12,373,327	###	77.0	77.0	0.0
2005-Feb-24 Thu	###	###	8.8	8.86			###	###	0.6
2005-Feb-23 Wed	###	###	###	###	3,425,127	0	25.7	25.7	0.0
2005-Feb-22 Tue	9	9.23	###	###	4,627,223	###	###	###	0.0
2005-Feb-21 Mon	###	9	###	###			76.5	76.5	0.0
2005-Feb-18 Fri	###	###	8.84	8.85			###	###	0.6
2005-Feb-17 Thu	9	###	8.75	8.78	6,468,844	###	###	###	0.6
2005-Feb-16 Wed	8.83	###	8.77	8.85	12,116,087	53,129,041	###	###	0.6
2005-Feb-15 Tue	###	###	###	###	2,429,850	0	92.0	92.0	0.0
2005-Feb-14 Mon	9.22	###	9.21	9.27			76.9	76.9	0.7
2005-Feb-11 Fri	###	9.4	###	###	4,484,021	###	15.6	15.6	0.0
2005-Feb-10 Thu	###	###	###	9.41	2,783,926	0	19.2	19.2	0.7
2005-Feb-09 Wed	###	9.7	9.51	###	2,471,642	23,740,121	76.2	76.2	0.0
2005-Feb-08 Tue	9.48	###	9.4	###			84.8	84.8	0.0
2005-Feb-07 Mon	9.5	9.5	9.4	9.45	819,027	###	###	###	0.7
2005-Feb-04 Fri	9.45	9.48	9.2	9.42			34.0	34.0	0.7
2005-Feb-03 Thu	###	9.58	###	###			###	###	0.0
2005-Feb-02 Wed	###	###	###	###			###	###	0.0
2005-Feb-01 Tue	###	###	9.27	###			71.0	71.0	0.0
2005-Jan-31 Mon	9.25	###	9.22	9.28			75.5	75.5	0.7
2005-Jan-28 Fri	###	###	9.26	###	2,905,384	13,451,927	###	###	0.0
2005-Jan-27 Thu	9.2	###	###	9.28	3,539,949	0	###	###	0.7
2005-Jan-25 Tue	###	9.23	###	###			###	###	0.0
2005-Jan-24 Mon	8.82	###	8.8	###	4,380,889	###	90.4	90.4	0.0
2005-Jan-21 Fri	8.83	8.88	8.71	8.77			25.4	25.4	###
2005-Jan-20 Thu	###	###	8.5	###	1,855,140	7,884,345	29.2	29.2	0.0
2005-Jan-19 Wed	8.77	8.85	###	###	1,302,678	5,764,350	###	###	0.0
2005-Jan-18 Tue	###	###	8.75	8.75	2,984,984	###	13.9	13.9	0.6
2005-Jan-17 Mon	8.88	9	8.82	8.85	1,662,878	14,816,242	###	###	0.6
2005-Jan-14 Fri	8.78	###	8.72	8.8	1,684,276	7,343,443	73.0	73.0	0.6
2005-Jan-13 Thu	###	8.77	###	8.72			75.7	75.7	0.6
2005-Jan-12 Wed	8.51	###	8.5	###	3,145,977	###	81.1	81.1	0.0
2005-Jan-11 Tue	8.45	8.56	8.43	8.55	2,320,870	###	###	###	###
2005-Jan-10 Mon	8.48	8.48	###	###			###	###	0.0
2005-Jan-07 Fri	8.5	8.56	###	8.44	3,343,725	14,311,143	###	###	0.6
2005-Jan-06 Thu	8.46	8.46	###	8.43	1,054,475	4,460,429	###	###	0.6
2005-Jan-05 Wed	8.58	8.59	8.43	8.46			###	###	0.6
2005-Jan-04 Tue	8.44	8.58	8.42	8.53			79.9	79.9	###
2004-Dec-31 Fri	8.47	8.49	8.45	8.48			67.7	67.7	0.6
2004-Dec-30 Thu	8.43	8.49	8.43	8.49	230,248	###	###	###	###
2004-Dec-29 Wed	8.42	8.52	8.41	8.45			###	###	###
2004-Dec-24 Fri	###	8.44	###	8.42			###	###	###
2004-Dec-23 Thu	###	###	###	###	1,488,841	0	###	###	0.0
2004-Dec-22 Wed	8.52	8.52	###	8.41	1,076,840	###	###	###	###
2004-Dec-21 Tue	8.5	8.5	###	8.42			25.0	25.0	###
2004-Dec-20 Mon	###	8.51	###	8.51			86.9	86.9	0.6
2004-Dec-17 Fri	8.23	###	8.21	8.26	2,110,672	###	67.6	67.6	0.6
2004-Dec-16 Thu	###	###	###	8.24			81.0	81.0	0.6
2004-Dec-15 Wed	###	8.26	###	###	2,115,783	8,738,183	###	###	0.0
2004-Dec-14 Tue	8.2	8.24	###	###	2,112,622	###	23.5	23.5	0.0
2004-Dec-13 Mon	###	8.26	###	###	2,200,887	###	###	###	0.0
2004-Dec-10 Fri	8.23	###	8	###			###	###	0.0
2004-Dec-09 Thu	###	8.45	###	###			20.9	20.9	0.0
2004-Dec-08 Wed	8.5	8.58	8.21	###	2,233,349	###	27.3	27.3	0.0
2004-Dec-07 Tue	###	###	8.59	###			###	###	0.0
2004-Dec-06 Mon	8.43	###	8.43	###			###	###	0.0
2004-Dec-03 Fri	8.45	###	###	8.42			###	###	###
2004-Dec-02 Thu	8.72	8.85	8.7	8.8			###	###	0.6
2004-Dec-01 Wed	8.76	###	###	8.71			36.1	36.1	0.6
2004-Nov-30 Tue	###	9.2	8.76	8.8	4,477,153	###	###	###	0.6
2004-Nov-29 Mon	8.87	###	8.87	###			80.2	80.2	0.0
2004-Nov-26 Fri	8.8	###	###	8.86			72.7	72.7	0.6
2004-Nov-25 Thu	8.71	###	8.7	8.81			74.6	74.6	###
2004-Nov-24 Wed	###	8.53	###	8.5			###	###	0.6
2004-Nov-23 Tue	###	###	###	8.29			88.5	88.5	0.6
2004-Nov-22 Mon	###	8.26	###	###	3,686,643	###	###	###	0.0
2004-Nov-19 Fri	###	###	8	###	706,641	###	###	###	0.0
2004-Nov-18 Thu	###	8.23	###	###			23.6	23.6	0.0
2004-Nov-17 Wed	8	###	8	###			82.9	82.9	0.0
2004-Nov-16 Tue	###	###	###	###			###	###	0.0
2004-Nov-15 Mon	8	###	###	###			###	###	0.0
2004-Nov-12 Fri	###	###	###	8			###	###	###
2004-Nov-11 Thu	###	8.23	###	###	2,538,455	10,445,742	69.8	69.8	0.0
2004-Nov-10 Wed	###	8.51	###	###	2,754,170	###	###	###	0.0
2004-Nov-09 Tue	###	###	###	###			87.6	87.6	0.0
2004-Nov-08 Mon	###	8.24	###	###	1,123,550	4,629,026	###	###	0.0
2004-Nov-05 Fri	###	###	###	###	1,291,053	0	72.7	72.7	0.0
2004-Nov-04 Thu	###	###	###	###	4,410,347	0	23.2	23.2	0.0
2004-Nov-03 Wed	###	###	7.8	###			76.0	76.0	0.0
2004-Nov-02 Tue	###	###	###	###	1,562,725	0	29.4	29.4	0.0
2004-Nov-01 Mon	###	###	8.23	8.27			30.0	30.0	###
2004-Oct-29 Fri	8.28	8.54	###	###	5,845,124	24,958,679	67.6	67.6	0.0
2004-Oct-28 Thu	###	8.45	###	###	5,720,387	###	###	###	0.0
2004-Oct-27 Wed	###	###	###	###			###	###	0.0
2004-Oct-26 Tue	###	###	###	###	4,001,841	0	###	###	0.0
2004-Oct-25 Mon	###	###	7.88	###	2,434,370	###	###	###	0.0
2004-Oct-22 Fri	7.87	###	7.84	###	1,324,956	5,193,827	###	###	0.0
2004-Oct-21 Thu	7.87	###	7.86	###			###	###	0.0
2004-Oct-20 Wed	7.89	7.89	7.8	7.84			###	###	0.6
2004-Oct-19 Tue	7.85	###	7.75	7.89	3,637,189	###	73.9	73.9	###
2004-Oct-18 Mon	7.75	###	7.72	7.85			81.1	81.1	###
2004-Oct-15 Fri	7.51	7.72	7.5	7.7	3,546,488	26,988,773	###	###	0.6
2004-Oct-14 Thu	###	###	###	###			###	###	0.0
2004-Oct-13 Wed	###	7.74	7.58	###	2,661,048	20,383,627	###	###	0.0
2004-Oct-12 Tue	7.7	7.81	7.7	7.71			###	###	###
2004-Oct-11 Mon	###	7.7	7.57	###			###	###	0.0
2004-Oct-08 Fri	7.8	7.8	###	###			15.3	15.3	0.0
2004-Oct-07 Thu	7.55	7.84	7.52	7.8			###	###	0.6
2004-Oct-06 Wed	###	7.46	###	7.45	4,225,246	###	82.0	82.0	0.5
2004-Oct-05 Tue	###	###	7.25	7.25	1,713,154	6,210,183	29.8	29.8	0.5
2004-Oct-04 Mon	7.28	###	7.28	###	1,120,470	###	77.4	77.4	0.0
2004-Oct-01 Fri	7.27	7.28	7.2	7.24	1,320,226	###	30.7	30.7	0.5
2004-Sep-30 Thu	###	###	###	###	1,371,742	0	###	###	0.0
2004-Sep-29 Wed	7.4	7.4	7.28	###	2,593,641	19,037,324	28.1	28.1	0.0
2004-Sep-28 Tue	###	7.45	###	###	2,550,252	9,499,688	###	###	0.0
2004-Sep-27 Mon	7.2	7.27	###	###	1,720,520	###	33.2	33.2	0.0
2004-Sep-24 Fri	###	7.23	###	###			76.0	76.0	0.0
2004-Sep-23 Thu	7.21	7.24	###	###	1,150,145	4,163,524	26.3	26.3	0.0
2004-Sep-22 Wed	###	7.24	###	7.24			86.7	86.7	0.5
2004-Sep-21 Tue	###	###	###	###			24.1	24.1	0.0
2004-Sep-20 Mon	###	###	###	###			28.1	28.1	0.0
2004-Sep-17 Fri	###	###	###	###			69.7	69.7	0.0
2004-Sep-16 Thu	7	###	###	###	4,716,854	0	###	###	0.0
2004-Sep-15 Wed	###	###	###	###	3,183,421	0	###	###	0.0