(TAP) TAP OIL LIMITED Daily Prices Page 3

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 Sun 24-Jun-02 02:43:53 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

(TAP) TAP OIL LIMITED Daily Prices Page 3...

TOC Company Info for TAP Limits

Company Details for (TAP) TAP OIL LIMITED

Listing Code	TAP
Listing Name	TAP OIL LIMITED
GICS Sector	Energy
ISIN Name	TAP OIL LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000TAP1

Maximum Price date available .. Friday 31st May 2024
Latest price with VOLUME for TAP .. Monday 14th December 2020

TAP 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	0.051	2	0.0
MAX	3.26	25,197,244	99.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for TAP Bottom

<< Previous 1 2 3 4 5 Next >>

End of day Prices (full format),

1352 Days for (TAP) TAP OIL LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2010-Jan-18 Mon	1.125	###	###	###	323,480	0	###	###	0.0
2010-Jan-15 Fri	1.125	###	###	1.125			###	###	###
2010-Jan-14 Thu	1.145	###	###	###	419,487	0	16.4	16.4	0.0
2010-Jan-13 Wed	1.145	###	###	###			###	###	0.0
2010-Jan-12 Tue	1.155	###	###	###	390,973	0	###	###	0.0
2010-Jan-11 Mon	###	1.175	###	1.155			29.9	29.9	0.1
2010-Jan-08 Fri	###	###	###	###	298,522	0	###	###	0.0
2010-Jan-07 Thu	###	1.175	###	###			27.9	27.9	0.0
2010-Jan-06 Wed	1.175	1.175	###	###	246,524	###	28.1	28.1	0.0
2010-Jan-05 Tue	###	###	###	###	355,326	0	76.5	76.5	0.0
2010-Jan-04 Mon	###	###	1.145	###	114,478	###	20.5	20.5	0.0
2009-Dec-31 Thu	###	###	###	###	99,827	0	###	###	0.0
2009-Dec-30 Wed	###	1.155	###	1.155			###	###	0.1
2009-Dec-29 Tue	1.125	1.145	1.125	###	333,456	378,472	67.5	67.5	0.0
2009-Dec-24 Thu	###	1.125	###	###	242,728	###	77.4	77.4	0.0
2009-Dec-23 Wed	###	###	###	###	177,053	0	62.4	62.4	0.0
2009-Dec-22 Tue	###	###	###	###			75.3	75.3	0.0
2009-Dec-21 Mon	###	###	1.075	###			###	###	0.0
2009-Dec-18 Fri	###	###	###	###	504,243	0	###	###	0.0
2009-Dec-17 Thu	###	###	###	###			76.3	76.3	0.0
2009-Dec-16 Wed	###	###	###	###	351,242	0	###	###	0.0
2009-Dec-15 Tue	1.045	###	###	###	475,440	0	###	###	0.0
2009-Dec-14 Mon	1.055	###	###	###			36.2	36.2	0.0
2009-Dec-11 Fri	###	###	###	1.055			###	###	0.1
2009-Dec-10 Thu	###	###	###	###	245,022	0	23.1	23.1	0.0
2009-Dec-09 Wed	###	###	###	###			12.2	12.2	0.0
2009-Dec-08 Tue	###	1.085	###	1.085	699,553	###	77.4	77.4	0.1
2009-Dec-07 Mon	###	1.085	###	###			78.0	78.0	0.0
2009-Dec-04 Fri	###	1.075	1.055	###			73.1	73.1	0.0
2009-Dec-03 Thu	###	###	###	###			###	###	0.0
2009-Dec-02 Wed	###	###	###	###	682,755	0	71.8	71.8	0.0
2009-Dec-01 Tue	###	1.045	###	1.045			88.3	88.3	0.1
2009-Nov-30 Mon	###	###	###	###	132,189	0	###	###	0.0
2009-Nov-27 Fri	1.025	###	###	###	452,073	0	42.2	42.2	0.0
2009-Nov-26 Thu	###	1.045	###	###	145,422	75,982	76.5	76.5	0.0
2009-Nov-25 Wed	1.045	###	1.025	###			28.0	28.0	0.0
2009-Nov-24 Tue	###	###	###	1.045	397,280	0	80.0	80.0	0.1
2009-Nov-23 Mon	1.025	1.045	###	###			69.2	69.2	0.0
2009-Nov-20 Fri	1.025	###	###	###	587,054	0	###	###	0.0
2009-Nov-19 Thu	1.045	###	###	1.045			74.0	74.0	0.1
2009-Nov-18 Wed	###	###	1.025	###			35.6	35.6	0.0
2009-Nov-17 Tue	###	1.045	###	###			40.9	40.9	0.0
2009-Nov-16 Mon	###	###	###	###			28.1	28.1	0.0
2009-Nov-13 Fri	1.025	1.045	###	###			###	###	0.0
2009-Nov-12 Thu	###	1.045	1.025	###			###	###	0.0
2009-Nov-11 Wed	###	###	###	1.045	200,023	0	75.0	75.0	0.1
2009-Nov-10 Tue	###	###	###	###			###	###	0.0
2009-Nov-09 Mon	1	###	1	###	373,588	###	87.4	87.4	0.0
2009-Nov-06 Fri	###	###	1	1			###	###	###
2009-Nov-05 Thu	###	###	###	1	391,979	0	27.6	27.6	###
2009-Nov-04 Wed	###	###	1	1	328,459	164,229	###	###	###
2009-Nov-03 Tue	###	1.055	###	###	125,385	66,140	###	###	0.0
2009-Nov-02 Mon	###	###	###	###			67.6	67.6	0.0
2009-Oct-30 Fri	###	###	1	###			###	###	0.0
2009-Oct-29 Thu	###	###	0.945	###			###	###	0.0
2009-Oct-28 Wed	###	###	1.045	###	255,528	###	###	###	0.0
2009-Oct-27 Tue	###	###	1.045	###			###	###	0.0
2009-Oct-26 Mon	###	1.075	###	###	564,254	303,286	33.7	33.7	0.0
2009-Oct-23 Fri	###	###	###	1.075	732,940	0	24.7	24.7	###
2009-Oct-22 Thu	###	1.125	1.085	1.085			35.7	35.7	0.1
2009-Oct-21 Wed	###	1.125	###	###			24.1	24.1	0.0
2009-Oct-20 Tue	###	###	###	###	297,651	0	###	###	0.0
2009-Oct-19 Mon	###	###	1.125	1.125	454,751	###	16.5	16.5	###
2009-Oct-16 Fri	1.155	###	###	1.145	427,589	0	31.7	31.7	###
2009-Oct-15 Thu	###	1.155	###	###	782,374	451,820	92.2	92.2	0.0
2009-Oct-14 Wed	###	###	1.085	###			20.2	20.2	0.0
2009-Oct-13 Tue	###	###	###	###	280,048	0	30.7	30.7	0.0
2009-Oct-12 Mon	###	###	###	###			27.9	27.9	0.0
2009-Oct-09 Fri	###	###	###	###			###	###	0.0
2009-Oct-07 Wed	###	###	###	###			64.1	64.1	0.0
2009-Oct-06 Tue	###	###	###	###			###	###	0.0
2009-Oct-05 Mon	1.075	###	1.055	###			84.2	84.2	0.0
2009-Oct-02 Fri	###	1.075	1.055	1.055	247,481	###	29.4	29.4	0.1
2009-Oct-01 Thu	###	###	###	1.085	419,545	0	###	###	0.1
2009-Sep-30 Wed	1.075	###	###	###			25.5	25.5	0.0
2009-Sep-29 Tue	###	###	###	1.085			###	###	0.1
2009-Sep-28 Mon	###	###	###	###			###	###	0.0
2009-Sep-25 Fri	###	###	###	###			###	###	0.0
2009-Sep-24 Thu	###	###	###	###			###	###	0.0
2009-Sep-23 Wed	###	1.2	###	1.2	583,077	349,846	###	###	0.1
2009-Sep-22 Tue	###	###	###	###	257,676	0	82.4	82.4	0.0
2009-Sep-21 Mon	1.2	1.2	###	1.185	502,480	301,488	32.4	32.4	0.1
2009-Sep-18 Fri	###	1.2	###	1.2	468,488	###	###	###	0.1
2009-Sep-17 Thu	1.175	###	###	1.185	2,571,172	0	###	###	0.1
2009-Sep-16 Wed	###	###	###	###	698,328	0	###	###	0.0
2009-Sep-15 Tue	###	1.125	###	###			###	###	0.0
2009-Sep-14 Mon	###	###	1.055	1.055	520,347	274,483	20.9	20.9	0.1
2009-Sep-11 Fri	###	###	###	1.085			###	###	0.1
2009-Sep-10 Thu	1.075	###	###	1.075	417,925	0	###	###	###
2009-Sep-09 Wed	1.125	1.125	1.075	1.075	419,346	461,280	###	###	###
2009-Sep-08 Tue	###	###	###	###			###	###	0.0
2009-Sep-07 Mon	###	###	###	###			###	###	0.0
2009-Sep-04 Fri	###	1.075	###	###	244,743	131,549	###	###	0.0
2009-Sep-03 Thu	###	1.085	###	###	385,885	209,342	###	###	0.0
2009-Sep-02 Wed	1.085	###	###	###	335,359	0	###	###	0.0
2009-Sep-01 Tue	1.125	###	###	###			###	###	0.0
2009-Aug-31 Mon	###	###	###	###	440,755	0	###	###	0.0
2009-Aug-28 Fri	###	1.185	###	1.185			###	###	0.1
2009-Aug-27 Thu	###	###	###	###			###	###	0.0
2009-Aug-26 Wed	1.24	1.24	###	###			10.6	10.6	0.0
2009-Aug-25 Tue	###	1.23	###	1.23	1,515,144	###	###	###	0.1
2009-Aug-24 Mon	1.075	###	1.055	###	777,823	###	80.2	80.2	0.0
2009-Aug-21 Fri	###	###	###	###			89.5	89.5	0.0
2009-Aug-20 Thu	###	###	###	###	313,982	0	###	###	0.0
2009-Aug-19 Wed	###	1.055	###	###			27.7	27.7	0.0
2009-Aug-18 Tue	###	###	###	###			70.3	70.3	0.0
2009-Aug-17 Mon	###	###	###	###	310,078	0	###	###	0.0
2009-Aug-14 Fri	1.055	1.055	###	1.055			###	###	0.1
2009-Aug-13 Thu	###	###	###	1.055	288,524	0	###	###	0.1
2009-Aug-12 Wed	###	###	###	###	315,240	0	83.7	83.7	0.0
2009-Aug-11 Tue	1.045	1.055	###	1.045	289,455	152,687	###	###	0.1
2009-Aug-10 Mon	###	1.075	###	###			19.8	19.8	0.0
2009-Aug-07 Fri	###	###	###	1.075			###	###	###
2009-Aug-06 Thu	###	###	###	1.075			###	###	###
2009-Aug-05 Wed	###	1.145	###	###			32.5	32.5	0.0
2009-Aug-04 Tue	###	###	###	1.125	429,170	0	###	###	###
2009-Aug-03 Mon	###	###	###	###			###	###	0.0
2009-Jul-31 Fri	###	1.125	###	###	753,322	423,743	14.9	14.9	0.0
2009-Jul-30 Thu	###	###	###	###			71.5	71.5	0.0
2009-Jul-29 Wed	###	###	###	###			27.5	27.5	0.0
2009-Jul-28 Tue	1.145	1.145	###	###	302,274	173,051	22.4	22.4	0.0
2009-Jul-27 Mon	###	###	###	###	303,288	0	###	###	0.0
2009-Jul-24 Fri	###	###	###	###	317,649	0	###	###	0.0
2009-Jul-23 Thu	###	1.125	###	1.125			65.0	65.0	###
2009-Jul-22 Wed	###	1.155	###	###	271,951	157,051	16.2	16.2	0.0
2009-Jul-21 Tue	###	###	###	###			71.6	71.6	0.0
2009-Jul-20 Mon	###	###	###	###			###	###	0.0
2009-Jul-17 Fri	###	###	###	###	204,083	0	75.8	75.8	0.0
2009-Jul-16 Thu	###	###	###	###			###	###	0.0
2009-Jul-15 Wed	1.055	###	1.055	###			72.8	72.8	0.0
2009-Jul-14 Tue	###	###	###	###	158,474	0	###	###	0.0
2009-Jul-13 Mon	###	1.045	###	1.045	111,059	58,028	91.2	91.2	0.1
2009-Jul-10 Fri	###	###	###	###	136,844	0	17.0	17.0	0.0
2009-Jul-09 Thu	0.975	###	0.975	###			95.8	95.8	0.0
2009-Jul-08 Wed	###	###	0.955	0.975			14.9	14.9	###
2009-Jul-07 Tue	###	###	###	###			77.9	77.9	0.0
2009-Jul-06 Mon	###	###	1	###	212,323	###	33.7	33.7	0.0
2009-Jul-03 Fri	###	###	###	###			###	###	0.0
2009-Jul-02 Thu	###	###	###	###	279,725	0	###	###	0.0
2009-Jul-01 Wed	###	###	1.075	###			27.9	27.9	0.0
2009-Jun-30 Tue	###	###	###	###	319,851	0	###	###	0.0
2009-Jun-29 Mon	###	###	###	1.145	201,021	0	41.0	41.0	###
2009-Jun-26 Fri	###	###	###	###	273,685	0	23.9	23.9	0.0
2009-Jun-25 Thu	###	###	###	###	188,328	0	###	###	0.0
2009-Jun-24 Wed	###	###	###	###			80.2	80.2	0.0
2009-Jun-23 Tue	###	###	###	###	580,877	0	###	###	0.0
2009-Jun-22 Mon	###	###	###	###			30.0	30.0	0.0
2009-Jun-19 Fri	1.155	###	1.155	1.175			83.0	83.0	###
2009-Jun-18 Thu	###	###	###	###	442,586	0	###	###	0.0
2009-Jun-17 Wed	###	###	###	###	1,064,353	0	18.4	18.4	0.0
2009-Jun-16 Tue	1.26	1.275	###	###	641,046	###	###	###	0.0
2009-Jun-15 Mon	###	###	1.29	1.29			###	###	0.1
2009-Jun-12 Fri	1.26	1.29	1.255	1.29	431,143	548,629	78.8	78.8	0.1
2009-Jun-11 Thu	###	###	1.25	1.25	506,842	316,776	8.0	8.0	###
2009-Jun-10 Wed	###	###	1.28	###	355,947	###	###	###	0.0
2009-Jun-09 Tue	###	###	###	###	301,822	0	###	###	0.0
2009-Jun-05 Fri	###	1.385	1.325	1.325			29.7	29.7	0.1
2009-Jun-04 Thu	###	###	1.26	###	471,344	296,946	81.5	81.5	0.0
2009-Jun-03 Wed	1.355	###	###	###			###	###	0.0
2009-Jun-02 Tue	1.28	1.45	1.28	1.385			94.6	94.6	0.1
2009-Jun-01 Mon	###	1.25	###	1.24			###	###	0.1
2009-May-29 Fri	###	###	###	###			80.0	80.0	0.0
2009-May-28 Thu	###	1.025	1	###	420,181	###	###	###	0.0
2009-May-27 Wed	###	###	0.985	###	643,126	###	79.1	79.1	0.0
2009-May-26 Tue	###	0.975	###	###			###	###	0.0
2009-May-25 Mon	###	0.945	###	0.945	302,956	143,146	###	###	0.1
2009-May-22 Fri	###	###	0.88	###	572,585	###	###	###	0.0
2009-May-21 Thu	###	###	###	###			###	###	0.0
2009-May-20 Wed	###	###	###	###	251,850	0	21.2	21.2	0.0
2009-May-19 Tue	###	###	0.925	###	529,026	244,674	23.8	23.8	0.0
2009-May-18 Mon	###	###	###	###			###	###	0.0
2009-May-15 Fri	###	###	###	###			###	###	0.0
2009-May-14 Thu	1.025	1.025	###	###			12.4	12.4	0.0
2009-May-13 Wed	###	###	###	###	308,882	0	70.4	70.4	0.0
2009-May-12 Tue	###	###	###	###	418,670	0	###	###	0.0
2009-May-11 Mon	###	###	###	###			###	###	0.0
2009-May-08 Fri	1.045	1.045	###	###			###	###	0.0
2009-May-07 Thu	###	1.045	###	1.045			73.0	73.0	0.1
2009-May-06 Wed	###	###	###	###			34.6	34.6	0.0
2009-May-05 Tue	###	1.045	###	0.985			###	###	###
2009-May-04 Mon	###	0.975	###	###			###	###	0.0
2009-May-01 Fri	0.89	0.955	0.88	###	652,855	###	92.3	92.3	0.0
2009-Apr-30 Thu	0.86	0.885	0.845	0.885	717,825	###	79.9	79.9	###
2009-Apr-29 Wed	0.855	0.86	0.84	0.845			23.2	23.2	###
2009-Apr-28 Tue	###	0.85	0.83	###	69,158	###	70.1	70.1	0.0
2009-Apr-27 Mon	0.87	0.87	0.83	###	194,288	165,144	###	###	0.0
2009-Apr-24 Fri	###	0.87	0.81	0.87	536,076	###	###	###	0.1
2009-Apr-23 Thu	0.74	0.8	0.74	0.8	291,274	224,280	93.0	93.0	0.1
2009-Apr-22 Wed	0.79	0.79	0.725	0.74			###	###	0.1
2009-Apr-21 Tue	0.79	###	###	###	372,489	0	###	###	0.0
2009-Apr-20 Mon	###	###	0.8	###	732,440	292,976	###	###	0.0
2009-Apr-17 Fri	0.87	0.89	0.845	0.845			###	###	###
2009-Apr-16 Thu	0.86	0.87	0.85	0.87			70.6	70.6	0.1
2009-Apr-15 Wed	###	0.87	0.855	0.855	197,287	###	###	###	###
2009-Apr-14 Tue	0.86	0.875	0.86	###	471,226	408,788	###	###	0.0
2009-Apr-09 Thu	0.855	0.89	0.855	0.86			65.8	65.8	###
2009-Apr-08 Wed	0.89	0.89	0.825	0.85			14.8	14.8	###
2009-Apr-07 Tue	0.945	0.945	0.885	###	670,644	###	12.2	12.2	0.0
2009-Apr-06 Mon	###	###	0.945	###			###	###	0.0
2009-Apr-03 Fri	###	###	###	###			###	###	0.0
2009-Apr-02 Thu	0.925	###	0.925	###	534,489	###	68.9	68.9	0.0
2009-Apr-01 Wed	0.975	0.985	0.925	0.925	278,020	###	10.0	10.0	###
2009-Mar-31 Tue	###	###	###	###	202,524	0	###	###	0.0
2009-Mar-30 Mon	###	###	###	0.975			###	###	###
2009-Mar-27 Fri	###	###	###	0.955			23.7	23.7	0.1
2009-Mar-26 Thu	###	0.885	###	0.88	236,788	104,778	71.9	71.9	0.1
2009-Mar-25 Wed	###	###	0.86	0.88			16.3	16.3	0.1
2009-Mar-24 Tue	0.89	###	0.88	###	394,847	###	###	###	0.0
2009-Mar-23 Mon	0.87	0.89	###	0.88			68.0	68.0	0.1
2009-Mar-20 Fri	###	###	0.87	0.87	82,186	35,750	###	###	0.1
2009-Mar-19 Thu	0.88	0.885	0.85	0.885	171,950	###	70.6	70.6	###
2009-Mar-18 Wed	0.88	###	0.84	0.885	429,541	###	74.0	74.0	###
2009-Mar-17 Tue	0.83	0.875	0.82	0.875			###	###	0.1
2009-Mar-16 Mon	###	###	0.78	0.83	403,679	###	84.1	84.1	###
2009-Mar-13 Fri	0.785	0.81	0.78	0.79	393,224	###	###	###	###
2009-Mar-12 Thu	0.79	###	0.775	0.785			###	###	###
2009-Mar-11 Wed	0.74	0.79	0.74	###			###	###	0.0
2009-Mar-10 Tue	0.7	0.74	0.7	0.74	149,724	###	93.3	93.3	0.1
2009-Mar-09 Mon	###	0.7	###	0.7			###	###	###
2009-Mar-06 Fri	###	###	0.645	###			###	###	0.0
2009-Mar-05 Thu	###	###	###	0.7	769,283	0	###	###	###
2009-Mar-04 Wed	###	###	###	###			###	###	0.0
2009-Mar-03 Tue	0.72	0.72	0.7	###	323,486	229,675	24.3	24.3	0.0
2009-Mar-02 Mon	0.76	0.76	###	0.73			20.8	20.8	0.1
2009-Feb-27 Fri	0.77	0.78	0.76	0.78			###	###	0.1
2009-Feb-26 Thu	0.78	0.785	0.76	0.76	109,256	###	###	###	0.1
2009-Feb-25 Wed	0.77	###	0.77	0.785	247,746	95,382	###	###	###
2009-Feb-24 Tue	###	0.8	0.75	0.75	150,223	116,422	###	###	###
2009-Feb-23 Mon	###	###	0.75	0.8			17.5	17.5	0.1
2009-Feb-20 Fri	0.87	0.87	###	0.84			###	###	###
2009-Feb-19 Thu	0.86	0.87	0.84	0.87			###	###	0.1
2009-Feb-18 Wed	0.86	0.88	0.845	0.87			###	###	0.1
2009-Feb-17 Tue	0.86	###	0.85	0.88			###	###	0.1
2009-Feb-16 Mon	0.86	0.87	0.855	0.87	264,257	227,921	79.0	79.0	0.1
2009-Feb-13 Fri	0.845	0.855	0.82	0.85	277,557	232,453	###	###	###
2009-Feb-12 Thu	0.85	0.855	0.845	0.855			68.1	68.1	###
2009-Feb-11 Wed	0.88	0.88	0.845	0.85	236,648	###	11.4	11.4	###
2009-Feb-10 Tue	###	###	0.85	0.89			28.0	28.0	###
2009-Feb-09 Mon	0.88	###	0.88	0.88			72.0	72.0	0.1
2009-Feb-06 Fri	###	0.88	0.83	0.88			91.3	91.3	0.1
2009-Feb-05 Thu	###	0.84	###	###			###	###	0.0
2009-Feb-04 Wed	0.83	0.845	0.83	0.84	210,887	###	85.8	85.8	###
2009-Feb-03 Tue	0.82	0.85	###	0.845	385,820	163,973	###	###	###
2009-Feb-02 Mon	0.84	0.84	###	0.82	123,523	51,879	###	###	0.1
2009-Jan-30 Fri	0.8	0.85	0.8	0.83			###	###	###
2009-Jan-29 Thu	###	0.82	0.76	###	188,478	###	###	###	0.0
2009-Jan-28 Wed	0.785	###	0.75	0.75	342,945	###	12.2	12.2	###
2009-Jan-27 Tue	0.77	0.78	###	0.78			81.2	81.2	0.1
2009-Jan-23 Fri	0.82	0.82	0.75	0.785	195,628	###	21.3	21.3	###
2009-Jan-22 Thu	0.775	0.8	0.775	0.8			90.3	90.3	0.1
2009-Jan-21 Wed	0.78	0.78	0.74	0.77	120,624	91,674	30.1	30.1	0.1
2009-Jan-20 Tue	0.72	0.77	###	0.77	221,988	###	###	###	0.1
2009-Jan-19 Mon	0.72	0.76	0.72	0.75	118,322	87,558	90.9	90.9	###
2009-Jan-16 Fri	0.75	0.76	0.72	0.76			77.6	77.6	0.1
2009-Jan-15 Thu	0.745	0.745	0.72	0.72			20.4	20.4	###
2009-Jan-14 Wed	0.73	0.77	0.725	0.77	297,044	222,040	92.2	92.2	0.1
2009-Jan-13 Tue	0.75	0.755	0.73	0.74			###	###	0.1
2009-Jan-12 Mon	0.78	0.8	###	0.77	181,741	###	26.4	26.4	0.1
2009-Jan-09 Fri	0.73	0.77	0.73	0.77	133,047	99,785	###	###	0.1
2009-Jan-08 Thu	###	###	0.725	0.745	161,123	###	###	###	###
2009-Jan-07 Wed	0.845	0.845	0.76	###	435,082	349,153	7.2	7.2	0.0
2009-Jan-06 Tue	0.86	0.88	###	0.845	213,759	94,053	###	###	###
2009-Jan-05 Mon	###	###	0.85	0.86	539,652	229,352	###	###	###
2009-Jan-02 Fri	0.77	0.85	0.77	0.85	334,421	270,881	###	###	###
2008-Dec-31 Wed	0.72	0.77	0.72	###	223,256	166,325	88.3	88.3	0.0
2008-Dec-30 Tue	0.7	0.72	0.7	0.72			###	###	###
2008-Dec-29 Mon	###	0.71	###	0.71			###	###	###
2008-Dec-24 Wed	0.675	###	###	###			19.5	19.5	0.0
2008-Dec-23 Tue	###	0.675	0.625	0.675	193,121	125,528	91.5	91.5	0.0
2008-Dec-22 Mon	###	###	0.58	###			###	###	0.0
2008-Dec-19 Fri	0.59	###	0.58	###			###	###	0.0
2008-Dec-18 Thu	0.585	###	0.57	0.625			###	###	0.0
2008-Dec-17 Wed	###	###	0.58	0.585			20.1	20.1	###
2008-Dec-16 Tue	0.585	###	0.58	###			###	###	0.0
2008-Dec-15 Mon	0.585	###	0.58	0.59			71.1	71.1	0.0
2008-Dec-12 Fri	###	###	0.575	0.585			###	###	###
2008-Dec-11 Thu	0.575	0.58	###	0.58	449,027	###	80.4	80.4	###
2008-Dec-10 Wed	0.58	0.58	###	###			16.2	16.2	0.0
2008-Dec-09 Tue	0.58	0.58	###	0.58			76.3	76.3	###
2008-Dec-08 Mon	0.56	0.57	0.555	0.555	65,784	###	30.2	30.2	###
2008-Dec-05 Fri	0.58	0.58	0.555	0.575			###	###	###
2008-Dec-04 Thu	0.57	0.585	0.56	0.58			86.0	86.0	###
2008-Dec-03 Wed	0.575	###	0.56	0.59	120,374	###	###	###	0.0
2008-Dec-02 Tue	0.58	0.58	0.56	0.57			28.3	28.3	###
2008-Dec-01 Mon	###	###	0.59	###	141,223	###	74.1	74.1	0.0
2008-Nov-28 Fri	###	###	###	###			###	###	0.0
2008-Nov-27 Thu	0.585	###	0.56	0.56	234,943	65,784	###	###	###
2008-Nov-26 Wed	0.59	###	0.575	0.58			###	###	###
2008-Nov-25 Tue	0.56	###	0.56	###			###	###	0.0
2008-Nov-24 Mon	0.57	0.57	0.54	0.56	236,155	###	###	###	###
2008-Nov-21 Fri	0.51	0.55	0.5	0.54	400,054	210,028	83.7	83.7	0.0
2008-Nov-20 Thu	0.55	0.55	0.525	0.53			###	###	0.0
2008-Nov-19 Wed	0.58	0.58	0.55	0.56			###	###	###
2008-Nov-18 Tue	###	###	0.575	0.58	199,126	57,248	32.2	32.2	###
2008-Nov-17 Mon	###	###	0.58	0.59	360,989	104,686	20.0	20.0	0.0
2008-Nov-14 Fri	###	0.625	0.585	0.59	324,771	196,486	23.4	23.4	0.0
2008-Nov-13 Thu	###	###	0.58	0.58	914,276	265,140	16.3	16.3	###
2008-Nov-12 Wed	0.625	###	###	###	205,047	0	###	###	0.0
2008-Nov-11 Tue	###	###	###	###	334,178	0	38.8	38.8	0.0
2008-Nov-10 Mon	###	###	###	###	432,077	0	###	###	0.0
2008-Nov-07 Fri	0.58	###	0.575	###			###	###	0.0
2008-Nov-06 Thu	###	###	0.58	###	796,185	###	81.2	81.2	0.0
2008-Nov-05 Wed	###	0.73	###	0.625			###	###	0.0
2008-Nov-04 Tue	###	###	###	0.645	1,194,344	0	91.1	91.1	###
2008-Nov-03 Mon	0.58	###	0.57	###	1,641,152	467,728	79.2	79.2	0.0
2008-Oct-31 Fri	0.575	###	0.54	0.58	1,475,340	398,341	###	###	###
2008-Oct-30 Thu	###	0.57	0.525	0.56	1,152,572	###	###	###	###
2008-Oct-29 Wed	###	###	0.51	0.52			34.4	34.4	0.0
2008-Oct-28 Tue	0.525	0.53	###	###	336,480	###	27.3	27.3	0.0
2008-Oct-27 Mon	###	###	0.49	###	479,072	117,372	83.1	83.1	0.0
2008-Oct-24 Fri	###	###	0.55	0.55	812,549	223,450	###	###	###
2008-Oct-23 Thu	###	###	###	###	813,077	0	###	###	0.0
2008-Oct-22 Wed	###	###	###	###	807,372	0	15.4	15.4	0.0
2008-Oct-21 Tue	###	0.72	###	###			###	###	0.0
2008-Oct-20 Mon	###	###	###	0.655			###	###	###
2008-Oct-17 Fri	###	0.655	0.57	0.655			95.4	95.4	###
2008-Oct-16 Thu	###	###	0.57	###	697,284	198,725	21.0	21.0	0.0
2008-Oct-15 Wed	0.685	0.71	###	###			22.8	22.8	0.0
2008-Oct-14 Tue	###	0.71	###	###			###	###	0.0
2008-Oct-13 Mon	0.585	###	###	###			76.9	76.9	0.0
2008-Oct-10 Fri	###	###	0.55	###			###	###	0.0
2008-Oct-09 Thu	###	###	###	###	724,483	0	41.4	41.4	0.0
2008-Oct-08 Wed	0.7	0.7	###	###			36.5	36.5	0.0
2008-Oct-07 Tue	###	0.745	###	0.72			94.3	94.3	###
2008-Oct-06 Mon	0.78	0.8	###	###			###	###	0.0
2008-Oct-03 Fri	0.785	0.8	0.75	0.78			33.8	33.8	0.1
2008-Oct-02 Thu	0.82	0.825	0.8	0.8			###	###	0.1
2008-Oct-01 Wed	0.855	###	0.82	0.82	223,289	91,548	14.0	14.0	0.1
2008-Sep-30 Tue	0.81	###	0.81	0.85			79.0	79.0	###
2008-Sep-29 Mon	###	###	###	###	214,982	0	26.6	26.6	0.0
2008-Sep-26 Fri	###	###	###	###			###	###	0.0
2008-Sep-25 Thu	###	0.945	0.88	###			###	###	0.0
2008-Sep-24 Wed	0.885	###	0.875	###	269,986	###	74.5	74.5	0.0
2008-Sep-23 Tue	###	###	0.88	###			8.0	8.0	0.0
2008-Sep-22 Mon	###	0.985	###	###	695,779	342,671	###	###	0.0
2008-Sep-19 Fri	0.87	###	0.83	0.88	1,061,878	440,679	64.0	64.0	0.1
2008-Sep-18 Thu	0.83	###	0.83	0.86	878,928	364,755	###	###	###
2008-Sep-17 Wed	0.845	###	0.845	0.88	629,179	265,828	###	###	0.1
2008-Sep-16 Tue	###	###	0.825	0.86	707,946	292,027	18.3	18.3	###
2008-Sep-15 Mon	###	###	0.87	###			33.8	33.8	0.0
2008-Sep-12 Fri	###	###	###	###	975,824	0	78.3	78.3	0.0
2008-Sep-11 Thu	###	###	###	###			93.7	93.7	0.0
2008-Sep-10 Wed	###	###	###	0.87	2,023,952	0	###	###	0.1
2008-Sep-09 Tue	1	1	0.925	###	2,083,041	2,004,926	10.9	10.9	0.0
2008-Sep-08 Mon	###	###	1	1			24.2	24.2	###
2008-Sep-05 Fri	###	###	###	###	1,356,759	0	88.2	88.2	0.0
2008-Sep-04 Thu	1.055	###	0.985	1	1,564,278	###	12.8	12.8	###
2008-Sep-03 Wed	###	###	1.075	1.075	762,855	###	###	###	###
2008-Sep-02 Tue	###	###	###	###	514,322	0	###	###	0.0
2008-Sep-01 Mon	###	###	###	###			###	###	0.0
2008-Aug-29 Fri	1.155	###	###	1.145			###	###	###
2008-Aug-28 Thu	###	###	###	###			73.1	73.1	0.0
2008-Aug-27 Wed	###	###	###	###			###	###	0.0
2008-Aug-26 Tue	###	###	###	###	203,276	0	67.3	67.3	0.0
2008-Aug-25 Mon	###	###	###	###	314,328	0	84.4	84.4	0.0
2008-Aug-22 Fri	###	###	###	###	183,482	0	###	###	0.0
2008-Aug-21 Thu	###	###	###	###	733,620	0	77.5	77.5	0.0
2008-Aug-20 Wed	1.21	###	###	###			###	###	0.0
2008-Aug-19 Tue	1.25	1.28	1.23	1.24			###	###	0.1
2008-Aug-18 Mon	###	###	1.275	###			###	###	0.0
2008-Aug-15 Fri	###	###	###	###	1,570,622	0	8.9	8.9	0.0
2008-Aug-14 Thu	###	1.41	###	###	2,566,685	###	78.5	78.5	0.0
2008-Aug-13 Wed	###	1.385	###	###			83.8	83.8	0.0
2008-Aug-12 Tue	###	###	1.375	###			73.8	73.8	0.0
2008-Aug-11 Mon	1.44	1.44	1.4	1.41	1,009,674	###	21.5	21.5	###
2008-Aug-08 Fri	###	1.44	1.41	1.44	723,821	1,031,444	66.1	66.1	0.1
2008-Aug-07 Thu	###	1.44	1.4	1.41			###	###	###
2008-Aug-06 Wed	###	1.44	###	###			###	###	0.0
2008-Aug-05 Tue	1.425	1.425	###	1.4			###	###	###
2008-Aug-04 Mon	1.4	1.425	###	1.425	108,654	###	###	###	###
2008-Aug-01 Fri	1.41	###	###	1.425			79.0	79.0	###
2008-Jul-31 Thu	###	1.44	###	1.42			###	###	###
2008-Jul-30 Wed	1.41	1.41	###	###	372,755	###	26.1	26.1	0.0
2008-Jul-29 Tue	1.41	###	1.4	1.41	237,650	166,355	76.2	76.2	###
2008-Jul-28 Mon	1.4	1.44	1.4	1.4	322,545	###	78.9	78.9	###
2008-Jul-25 Fri	1.43	###	1.4	1.4			24.9	24.9	###
2008-Jul-24 Thu	1.42	1.445	###	1.42	513,121	370,729	###	###	###
2008-Jul-23 Wed	1.41	###	###	1.425			68.8	68.8	###
2008-Jul-22 Tue	1.43	1.46	1.43	1.44			###	###	0.1
2008-Jul-21 Mon	1.46	1.49	###	1.47	307,885	229,374	###	###	###
2008-Jul-18 Fri	1.51	1.525	1.45	1.45			18.3	18.3	###
2008-Jul-17 Thu	1.52	###	1.51	1.51			###	###	0.1
2008-Jul-16 Wed	1.56	1.56	###	###	354,256	###	18.1	18.1	0.0
2008-Jul-15 Tue	1.55	1.585	###	1.56			###	###	###
2008-Jul-14 Mon	1.575	1.575	1.53	1.53			###	###	###
2008-Jul-11 Fri	1.57	1.585	1.53	1.56	474,520	###	29.2	29.2	###
2008-Jul-10 Thu	1.55	1.58	###	1.545			37.8	37.8	###
2008-Jul-09 Wed	1.53	###	1.51	1.58			###	###	0.1
2008-Jul-08 Tue	###	###	1.51	###			14.0	14.0	0.0
2008-Jul-07 Mon	###	###	###	1.58			###	###	0.1
2008-Jul-04 Fri	###	###	###	###	319,742	0	###	###	0.0
2008-Jul-03 Thu	###	###	1.57	###	963,482	###	###	###	0.0
2008-Jul-02 Wed	1.72	1.72	###	###	975,020	###	35.0	35.0	0.0
2008-Jul-01 Tue	###	1.8	1.72	1.72			34.6	34.6	0.1
2008-Jun-30 Mon	1.75	1.83	###	1.7			###	###	###
2008-Jun-27 Fri	1.685	###	###	###	487,857	0	###	###	0.0
2008-Jun-26 Thu	1.7	###	1.7	1.71			66.5	66.5	0.1
2008-Jun-25 Wed	###	###	###	1.7	667,941	0	###	###	###
2008-Jun-24 Tue	1.73	1.74	###	###			13.5	13.5	0.0
2008-Jun-23 Mon	1.8	1.8	###	###	519,823	467,840	14.1	14.1	0.0
2008-Jun-20 Fri	###	###	1.8	1.82	358,345	###	14.9	14.9	###
2008-Jun-19 Thu	1.86	###	1.84	1.86	440,124	###	72.2	72.2	0.1
2008-Jun-18 Wed	###	###	1.845	###			13.4	13.4	0.0
2008-Jun-17 Tue	1.85	###	###	###			94.1	94.1	0.0
2008-Jun-16 Mon	1.8	1.86	1.8	1.82	295,027	###	###	###	###
2008-Jun-13 Fri	1.78	1.81	###	1.79			74.8	74.8	0.1
2008-Jun-12 Thu	1.87	1.87	1.77	1.8			20.2	20.2	0.1
2008-Jun-11 Wed	1.85	###	1.845	###			79.5	79.5	0.0
2008-Jun-10 Tue	1.845	1.88	1.82	###	641,225	###	43.4	43.4	0.0
2008-Jun-06 Fri	###	1.85	1.78	1.8			37.4	37.4	0.1
2008-Jun-05 Thu	1.885	###	1.75	1.76	931,970	815,473	7.2	7.2	0.1
2008-Jun-04 Wed	1.85	###	1.84	1.88	1,521,751	###	82.1	82.1	0.1
2008-Jun-03 Tue	###	###	###	###			###	###	0.0
2008-Jun-02 Mon	###	###	###	###			80.5	80.5	0.0
2008-May-30 Fri	###	###	1.85	1.925			###	###	0.1
2008-May-29 Thu	###	###	1.955	1.955			###	###	###
2008-May-28 Wed	###	###	###	###	525,925	0	25.8	25.8	0.0
2008-May-27 Tue	###	###	###	###	682,744	0	###	###	0.0
2008-May-26 Mon	###	###	1.88	2			###	###	0.1
2008-May-23 Fri	###	###	###	###	1,579,459	0	###	###	0.0
2008-May-22 Thu	###	###	###	###	1,020,443	0	71.6	71.6	0.0
2008-May-21 Wed	###	###	###	###	839,459	0	###	###	0.0
2008-May-20 Tue	###	###	###	###			10.0	10.0	0.0
2008-May-19 Mon	###	2.21	###	###			###	###	0.0
2008-May-16 Fri	###	###	###	###			65.2	65.2	0.0
2008-May-15 Thu	###	###	###	###			70.6	70.6	0.0
2008-May-14 Wed	###	###	###	###	1,047,087	0	87.6	87.6	0.0
2008-May-13 Tue	###	###	###	###	1,083,584	0	###	###	0.0
2008-May-12 Mon	###	2	###	2			###	###	0.1
2008-May-09 Fri	1.85	1.945	1.84	###	1,021,088	###	###	###	0.0
2008-May-08 Thu	1.82	1.82	1.74	###			20.3	20.3	0.0
2008-May-07 Wed	1.825	1.84	###	1.82			38.5	38.5	###
2008-May-06 Tue	1.785	1.82	###	1.79			67.0	67.0	0.1
2008-May-05 Mon	1.725	1.79	1.725	###			###	###	0.0
2008-May-02 Fri	###	1.74	###	1.72	610,454	###	71.7	71.7	0.1
2008-May-01 Thu	###	###	###	1.7	235,956	0	###	###	###
2008-Apr-30 Wed	1.7	1.71	###	###			27.5	27.5	0.0
2008-Apr-29 Tue	1.72	1.725	###	1.7			28.5	28.5	###
2008-Apr-28 Mon	1.72	1.725	###	###			32.7	32.7	0.0
2008-Apr-24 Thu	###	1.73	###	###	407,285	###	29.6	29.6	0.0
2008-Apr-23 Wed	1.72	###	###	###	516,484	0	###	###	0.0
2008-Apr-22 Tue	1.73	###	1.675	1.7	300,573	251,729	###	###	###
2008-Apr-21 Mon	###	1.73	###	1.72			###	###	0.1
2008-Apr-18 Fri	###	###	###	###			24.4	24.4	0.0
2008-Apr-17 Thu	1.73	1.745	###	###			###	###	0.0
2008-Apr-16 Wed	###	###	###	1.7			68.3	68.3	###
2008-Apr-15 Tue	1.625	###	###	###			71.3	71.3	0.0
2008-Apr-14 Mon	###	1.625	1.57	1.585	261,283	###	###	###	###
2008-Apr-11 Fri	###	###	1.545	###	531,427	410,527	17.5	17.5	0.0
2008-Apr-10 Thu	1.685	###	###	###			###	###	0.0
2008-Apr-09 Wed	###	###	1.645	###	274,123	###	###	###	0.0
2008-Apr-08 Tue	1.7	1.71	###	###	209,480	###	29.4	29.4	0.0
2008-Apr-07 Mon	###	1.7	###	1.7			###	###	###
2008-Apr-04 Fri	1.645	1.645	###	1.645			61.1	61.1	0.1
2008-Apr-03 Thu	###	1.645	###	###			66.0	66.0	0.0
2008-Apr-02 Wed	###	###	###	###	431,673	0	###	###	0.0
2008-Apr-01 Tue	###	###	###	###	250,483	0	###	###	0.0
2008-Mar-31 Mon	###	###	###	1.625	1,105,941	0	28.2	28.2	###
2008-Mar-28 Fri	###	1.645	###	1.625	216,146	177,780	###	###	###
2008-Mar-27 Thu	###	###	1.555	###	321,544	###	26.4	26.4	0.0
2008-Mar-26 Wed	###	###	1.55	###	332,140	###	62.1	62.1	0.0
2008-Mar-25 Tue	###	###	1.56	1.585			###	###	###
2008-Mar-20 Thu	1.555	1.585	1.54	1.575			80.4	80.4	0.1
2008-Mar-19 Wed	1.59	###	1.58	###	299,125	###	###	###	0.0
2008-Mar-18 Tue	1.59	###	1.57	1.59	191,423	###	###	###	###
2008-Mar-17 Mon	1.645	###	1.58	###			30.0	30.0	0.0
2008-Mar-14 Fri	###	###	1.59	###	609,622	484,649	###	###	0.0
2008-Mar-13 Thu	###	###	###	###	446,224	0	80.0	80.0	0.0
2008-Mar-12 Wed	###	1.72	###	###	632,872	###	###	###	0.0
2008-Mar-11 Tue	###	1.645	1.56	1.645	1,078,445	###	###	###	0.1
2008-Mar-10 Mon	1.58	###	1.58	###	622,282	###	83.4	83.4	0.0
2008-Mar-07 Fri	###	###	1.54	###			44.3	44.3	0.0
2008-Mar-06 Thu	###	###	1.585	1.585			29.3	29.3	###
2008-Mar-05 Wed	###	###	1.52	1.545	1,470,427	1,117,524	###	###	###
2008-Mar-04 Tue	###	1.74	###	###	799,255	695,351	14.9	14.9	0.0
2008-Mar-03 Mon	1.8	1.8	1.7	1.75			25.7	25.7	0.1
2008-Feb-29 Fri	###	###	1.8	###	2,624,348	###	###	###	0.0
2008-Feb-28 Thu	###	###	###	###			###	###	0.0
2008-Feb-27 Wed	###	###	###	1.985			###	###	###
2008-Feb-26 Tue	###	###	1.87	###			###	###	0.0
2008-Feb-25 Mon	1.87	###	1.825	###			###	###	0.0
2008-Feb-22 Fri	1.775	1.87	1.75	1.85			###	###	0.1
2008-Feb-21 Thu	###	1.86	1.785	1.79	718,355	###	26.4	26.4	0.1
2008-Feb-20 Wed	1.84	###	1.8	1.8			###	###	0.1
2008-Feb-19 Tue	1.84	1.845	1.81	###			###	###	0.0
2008-Feb-18 Mon	###	1.87	###	1.84			###	###	###
2008-Feb-15 Fri	1.56	###	1.555	###			96.4	96.4	0.0
2008-Feb-14 Thu	1.54	1.56	1.54	1.555			###	###	###
2008-Feb-13 Wed	1.54	1.555	###	1.52	375,855	292,227	###	###	0.1
2008-Feb-12 Tue	1.59	###	1.525	###			17.0	17.0	0.0
2008-Feb-11 Mon	###	###	###	###			46.2	46.2	0.0
2008-Feb-08 Fri	###	###	###	###	469,541	0	###	###	0.0
2008-Feb-07 Thu	1.585	1.59	1.555	1.57	1,694,346	2,664,359	33.5	33.5	0.1
2008-Feb-06 Wed	###	1.655	1.585	###	283,023	###	75.2	75.2	0.0
2008-Feb-05 Tue	###	1.685	###	###			80.8	80.8	0.0
2008-Feb-04 Mon	###	###	###	1.645			70.8	70.8	0.1
2008-Feb-01 Fri	###	###	###	1.645			19.5	19.5	0.1
2008-Jan-31 Thu	###	1.7	1.56	1.7	557,340	###	###	###	###
2008-Jan-30 Wed	###	1.71	1.55	###			42.2	42.2	0.0
2008-Jan-29 Tue	###	1.73	###	###			11.6	11.6	0.0
2008-Jan-25 Fri	###	###	###	###			###	###	0.0
2008-Jan-24 Thu	###	###	1.56	###	986,454	###	###	###	0.0
2008-Jan-23 Wed	1.56	1.725	1.56	1.655			81.9	81.9	0.1
2008-Jan-22 Tue	###	###	###	1.52	1,067,025	0	46.9	46.9	0.1
2008-Jan-21 Mon	1.82	1.82	###	###	448,181	407,844	###	###	0.0
2008-Jan-18 Fri	1.78	1.85	1.76	1.82	668,982	###	###	###	###
2008-Jan-17 Thu	1.8	###	1.76	###	856,140	###	93.1	93.1	0.0
2008-Jan-16 Wed	###	###	###	1.82	467,226	0	18.5	18.5	###
2008-Jan-15 Tue	###	###	###	###	628,971	0	###	###	0.0
2008-Jan-14 Mon	###	###	1.86	###	583,322	542,489	###	###	0.0
2008-Jan-11 Fri	1.945	###	###	###	435,228	0	89.5	89.5	0.0
2008-Jan-10 Thu	###	###	###	1.945	926,342	0	82.9	82.9	0.1
2008-Jan-09 Wed	###	###	###	###			###	###	0.0
2008-Jan-08 Tue	###	###	###	###	574,921	0	25.2	25.2	0.0
2008-Jan-07 Mon	###	###	###	###	476,045	0	30.7	30.7	0.0
2008-Jan-04 Fri	###	###	###	###			77.4	77.4	0.0
2008-Jan-03 Thu	###	###	###	###			75.3	75.3	0.0
2008-Jan-02 Wed	###	###	###	###			###	###	0.0
2007-Dec-31 Mon	###	###	###	###	143,540	0	67.6	67.6	0.0
2007-Dec-28 Fri	###	###	###	###	316,771	0	20.3	20.3	0.0
2007-Dec-27 Thu	2	###	2	###	1,030,945	1,030,945	93.3	93.3	0.0
2007-Dec-24 Mon	1.975	###	1.975	###	300,542	296,785	###	###	0.0
2007-Dec-21 Fri	###	###	###	1.975			13.8	13.8	###
2007-Dec-20 Thu	###	###	###	###	668,689	0	###	###	0.0
2007-Dec-19 Wed	###	###	###	2			13.0	13.0	0.1
2007-Dec-18 Tue	###	###	###	###			25.1	25.1	0.0
2007-Dec-17 Mon	2.24	2.24	###	###			41.1	41.1	0.0
2007-Dec-14 Fri	###	###	2.25	2.26			21.6	21.6	###
2007-Dec-13 Thu	###	###	###	###	655,020	0	###	###	0.0
2007-Dec-12 Wed	2.26	###	2.24	###	843,472	944,688	###	###	0.0
2007-Dec-11 Tue	2.29	###	###	2.22	1,266,248	0	###	###	0.2
2007-Dec-10 Mon	###	###	2.29	###			###	###	0.0
2007-Dec-07 Fri	###	2.45	###	2.44	750,350	919,178	###	###	0.2
2007-Dec-06 Thu	2.26	###	2.26	###			###	###	0.0
2007-Dec-05 Wed	###	2.4	2.26	2.26			6.1	6.1	###
2007-Dec-04 Tue	2.41	2.43	###	2.42	238,843	###	###	###	0.2
2007-Dec-03 Mon	2.46	2.46	2.41	2.44	302,456	736,480	###	###	0.2
2007-Nov-30 Fri	2.49	2.49	2.44	2.48			###	###	0.2
2007-Nov-29 Thu	2.44	2.5	2.43	2.49			###	###	0.2
2007-Nov-28 Wed	2.4	2.44	###	2.43	4,267,258	5,206,054	83.5	83.5	###
2007-Nov-27 Tue	###	2.45	###	###	3,394,856	###	68.2	68.2	0.0
2007-Nov-26 Mon	###	2.43	###	2.43			###	###	###
2007-Nov-23 Fri	###	2.4	###	2.4			71.0	71.0	###
2007-Nov-22 Thu	###	2.4	###	###			###	###	0.0
2007-Nov-21 Wed	2.4	2.41	###	###			###	###	0.0
2007-Nov-20 Tue	2.4	2.4	###	2.4			###	###	###
2007-Nov-19 Mon	2.4	2.49	2.4	2.42	2,512,277	###	###	###	0.2
2007-Nov-16 Fri	2.45	2.45	###	###	585,948	717,786	###	###	0.0
2007-Nov-15 Thu	2.45	2.48	2.43	2.45			###	###	0.2
2007-Nov-14 Wed	2.46	2.46	###	2.42	451,978	###	22.7	22.7	0.2
2007-Nov-13 Tue	###	2.48	2.28	2.47			97.0	97.0	###
2007-Nov-12 Mon	###	2.4	2.28	###			82.1	82.1	0.0
2007-Nov-09 Fri	2.49	2.51	###	###	2,107,085	###	###	###	0.0
2007-Nov-08 Thu	2.41	2.53	###	2.49	1,334,423	1,688,045	###	###	0.2
2007-Nov-07 Wed	2.52	###	2.46	2.47	3,491,275	###	18.3	18.3	###
2007-Nov-06 Tue	2.5	2.55	2.48	2.51	1,469,470	###	68.0	68.0	###
2007-Nov-05 Mon	2.43	2.5	2.42	2.5			###	###	0.2
2007-Nov-02 Fri	###	2.41	###	2.4			###	###	###
2007-Nov-01 Thu	###	2.44	###	2.44	4,335,223	5,288,972	###	###	0.2
2007-Oct-31 Wed	2.27	###	2.26	###			###	###	0.0
2007-Oct-30 Tue	2.28	###	2.27	###			85.7	85.7	0.0
2007-Oct-29 Mon	###	###	2.27	2.28	1,269,484	###	###	###	0.2
2007-Oct-26 Fri	2.42	2.42	2.29	###	733,083	###	8.9	8.9	0.0
2007-Oct-25 Thu	2.27	###	2.27	###			90.9	90.9	0.0
2007-Oct-24 Wed	###	###	2.26	2.27			###	###	0.2
2007-Oct-23 Tue	2.28	###	2.27	###	1,015,884	1,153,028	###	###	0.0
2007-Oct-22 Mon	###	###	2.26	2.27	3,586,858	4,053,149	###	###	0.2
2007-Oct-19 Fri	2.45	2.45	2.43	2.45			68.5	68.5	0.2
2007-Oct-18 Thu	2.45	2.45	###	2.44			30.5	30.5	0.2
2007-Oct-17 Wed	2.48	2.49	###	2.45			28.7	28.7	0.2
2007-Oct-16 Tue	2.49	2.55	2.45	2.48	1,325,958	###	33.5	33.5	0.2
2007-Oct-15 Mon	2.45	2.5	2.44	2.47			78.6	78.6	###
2007-Oct-12 Fri	###	2.44	###	2.4	1,466,286	###	###	###	###
2007-Oct-11 Thu	###	###	2.22	###	2,348,252	2,606,559	###	###	0.0
2007-Oct-10 Wed	2.29	###	2.27	###	1,785,851	2,026,940	###	###	0.0
2007-Oct-09 Tue	###	###	###	2.25			###	###	###
2007-Oct-08 Mon	###	###	###	###			67.7	67.7	0.0
2007-Oct-05 Fri	###	###	###	###			82.1	82.1	0.0
2007-Oct-04 Thu	###	###	###	###	396,283	0	###	###	0.0
2007-Oct-03 Wed	###	###	###	###	673,347	0	###	###	0.0
2007-Oct-02 Tue	###	###	###	###			###	###	0.0
2007-Oct-01 Mon	###	###	###	###			4.6	4.6	0.0
2007-Sep-28 Fri	###	###	###	###			59.6	59.6	0.0
2007-Sep-27 Thu	###	###	###	###	1,605,729	0	75.1	75.1	0.0
2007-Sep-26 Wed	###	###	###	###	877,556	0	69.3	69.3	0.0
2007-Sep-25 Tue	###	###	###	###	1,105,083	0	30.3	30.3	0.0
2007-Sep-24 Mon	###	###	1.955	###	2,016,950	###	79.5	79.5	0.0
2007-Sep-21 Fri	1.89	1.955	1.85	###			84.3	84.3	0.0
2007-Sep-20 Thu	1.84	1.89	1.81	1.89	986,226	###	###	###	###
2007-Sep-19 Wed	1.88	1.89	1.8	1.83			15.6	15.6	###
2007-Sep-18 Tue	1.88	1.885	1.84	1.86			###	###	0.1
2007-Sep-17 Mon	1.82	1.87	###	1.87			88.1	88.1	###
2007-Sep-14 Fri	1.78	1.78	1.755	1.78	718,885	1,270,629	###	###	0.1
2007-Sep-13 Thu	1.76	1.78	1.74	1.76	954,676	1,680,229	72.5	72.5	0.1
2007-Sep-12 Wed	###	1.74	1.72	1.73			41.6	41.6	###
2007-Sep-11 Tue	1.76	1.76	1.72	1.72	273,881	476,552	###	###	0.1
2007-Sep-10 Mon	1.755	1.755	1.71	1.725	348,357	603,528	19.5	19.5	###
2007-Sep-07 Fri	1.8	1.8	###	1.76			14.4	14.4	0.1
2007-Sep-06 Thu	1.78	1.82	1.78	1.8	497,087	894,756	76.4	76.4	0.1
2007-Sep-05 Wed	1.89	1.89	1.79	1.79	642,055	1,181,381	5.3	5.3	0.1
2007-Sep-04 Tue	###	###	###	1.89			###	###	###
2007-Sep-03 Mon	1.88	###	###	###			72.7	72.7	0.0
2007-Aug-31 Fri	###	1.885	1.83	1.86	584,774	###	66.6	66.6	0.1
2007-Aug-30 Thu	1.82	###	1.82	1.86			###	###	0.1
2007-Aug-29 Wed	1.78	###	1.725	1.81	1,019,386	879,220	73.6	73.6	###
2007-Aug-28 Tue	###	###	1.78	###			81.8	81.8	0.0
2007-Aug-27 Mon	###	1.82	1.78	###	1,172,183	2,109,929	###	###	0.0
2007-Aug-24 Fri	1.775	###	1.74	1.74	740,048	643,841	###	###	0.1
2007-Aug-23 Thu	1.83	1.83	1.75	1.75			7.9	7.9	0.1
2007-Aug-22 Wed	1.73	1.82	1.71	1.8	2,164,686	3,820,670	87.8	87.8	0.1
2007-Aug-21 Tue	1.7	1.73	###	1.73	1,131,851	979,051	###	###	###
2007-Aug-20 Mon	###	1.72	###	1.7			84.0	84.0	###
2007-Aug-17 Fri	###	###	1.55	1.55			14.0	14.0	###
2007-Aug-16 Thu	1.73	1.73	1.545	###	1,386,970	###	###	###	0.0
2007-Aug-15 Wed	1.72	1.76	###	1.73	3,148,257	###	89.8	89.8	###
2007-Aug-14 Tue	###	###	1.71	1.725	2,198,275	1,879,525	###	###	###
2007-Aug-13 Mon	1.84	1.87	1.73	1.77	1,963,226	###	###	###	###
2007-Aug-10 Fri	###	###	###	1.87			###	###	###
2007-Aug-09 Thu	###	###	###	###			69.6	69.6	0.0
2007-Aug-08 Wed	###	###	###	###	1,347,359	0	56.6	56.6	0.0
2007-Aug-07 Tue	###	1.975	###	###	2,362,121	###	###	###	0.0
2007-Aug-06 Mon	###	###	###	###			###	###	0.0
2007-Aug-03 Fri	###	###	###	###			83.2	83.2	0.0
2007-Aug-02 Thu	###	###	###	###			78.3	78.3	0.0
2007-Aug-01 Wed	###	###	###	###			29.3	29.3	0.0
2007-Jul-31 Tue	###	###	###	###			###	###	0.0
2007-Jul-30 Mon	1.955	###	1.955	###	1,761,728	1,722,089	74.7	74.7	0.0
2007-Jul-27 Fri	###	###	1.955	###			###	###	0.0
2007-Jul-26 Thu	2	###	###	###	2,401,645	0	###	###	0.0
2007-Jul-25 Wed	###	2	###	###			76.2	76.2	0.0
2007-Jul-24 Tue	###	###	1.985	###			###	###	0.0
2007-Jul-23 Mon	###	###	###	###	451,489	0	###	###	0.0
2007-Jul-20 Fri	###	###	###	###			64.9	64.9	0.0
2007-Jul-19 Thu	###	###	###	###	586,155	0	67.3	67.3	0.0
2007-Jul-18 Wed	###	###	###	###	1,131,254	0	14.8	14.8	0.0
2007-Jul-17 Tue	###	###	###	###	2,116,683	0	80.2	80.2	0.0
2007-Jul-16 Mon	###	###	###	###	2,200,059	0	85.1	85.1	0.0
2007-Jul-13 Fri	###	###	###	###	836,551	0	###	###	0.0
2007-Jul-12 Thu	###	###	###	###	2,395,075	0	21.8	21.8	0.0
2007-Jul-11 Wed	###	###	###	###			86.1	86.1	0.0
2007-Jul-10 Tue	###	###	###	###			###	###	0.0
2007-Jul-09 Mon	###	1.925	1.89	1.925			###	###	0.1
2007-Jul-06 Fri	1.775	1.88	1.775	1.88	1,387,979	###	95.3	95.3	0.1
2007-Jul-05 Thu	1.82	1.82	1.76	1.76			###	###	0.1
2007-Jul-04 Wed	1.84	1.84	1.78	1.82	902,685	1,633,859	32.4	32.4	###
2007-Jul-03 Tue	1.85	1.86	###	1.85			###	###	0.1
2007-Jul-02 Mon	1.83	1.845	1.82	1.845	717,255	###	###	###	###
2007-Jun-29 Fri	1.83	1.85	1.81	1.82	1,043,075	1,908,827	31.0	31.0	###
2007-Jun-28 Thu	1.85	###	1.82	1.855	737,944	671,529	62.6	62.6	0.1
2007-Jun-27 Wed	1.88	1.88	1.71	1.83			26.2	26.2	###
2007-Jun-26 Tue	###	###	1.87	1.88			28.8	28.8	0.1
2007-Jun-25 Mon	###	1.925	###	1.925			###	###	0.1
2007-Jun-22 Fri	###	###	###	###			###	###	0.0
2007-Jun-21 Thu	###	1.925	###	###	1,321,650	1,272,088	35.6	35.6	0.0
2007-Jun-20 Wed	###	###	###	###	1,471,570	0	###	###	0.0
2007-Jun-19 Tue	1.88	1.945	1.86	###	2,923,555	###	89.3	89.3	0.0
2007-Jun-18 Mon	###	###	1.88	1.885	2,122,275	###	###	###	0.1
2007-Jun-15 Fri	###	###	1.89	###	2,233,353	###	###	###	0.0
2007-Jun-14 Thu	###	###	1.88	###	2,290,377	2,152,954	66.9	66.9	0.0
2007-Jun-13 Wed	1.87	###	1.83	1.88	1,798,050	###	###	###	0.1
2007-Jun-12 Tue	1.84	1.89	1.84	1.87			###	###	###
2007-Jun-08 Fri	1.845	1.845	1.8	###			###	###	0.0
2007-Jun-07 Thu	1.825	1.89	1.82	1.845	2,193,374	###	###	###	###
2007-Jun-06 Wed	1.81	1.81	1.78	1.81	1,967,079	###	68.1	68.1	###
2007-Jun-05 Tue	1.75	1.81	1.75	1.81	2,072,145	###	89.4	89.4	###
2007-Jun-04 Mon	1.7	1.74	1.7	1.74	715,443	###	84.2	84.2	0.1
2007-Jun-01 Fri	###	1.74	1.7	###			19.2	19.2	0.0
2007-May-31 Thu	1.645	1.74	###	1.72	3,824,923	3,327,683	91.8	91.8	0.1
2007-May-30 Wed	###	###	1.625	###	690,556	561,076	###	###	0.0
2007-May-29 Tue	###	###	###	###			###	###	0.0
2007-May-28 Mon	1.625	###	###	###			###	###	0.0
2007-May-25 Fri	1.58	###	1.58	###			83.2	83.2	0.0
2007-May-24 Thu	###	1.675	1.585	###	2,020,724	3,293,780	###	###	0.0
2007-May-23 Wed	1.575	###	1.575	###			###	###	0.0
2007-May-22 Tue	1.56	1.585	1.56	1.575			###	###	0.1
2007-May-21 Mon	1.53	1.56	1.53	1.545			###	###	###
2007-May-18 Fri	1.53	###	###	1.52	2,848,141	0	34.1	34.1	0.1
2007-May-17 Thu	1.56	1.57	1.5	1.5			7.7	7.7	0.1
2007-May-16 Wed	1.555	1.585	1.545	1.545	1,212,846	###	34.5	34.5	###
2007-May-15 Tue	1.57	1.57	1.54	1.55			###	###	###
2007-May-14 Mon	###	###	###	1.57			###	###	0.1
2007-May-11 Fri	1.47	###	1.47	1.59	4,361,227	###	96.7	96.7	###
2007-May-10 Thu	1.5	1.5	1.46	1.475	2,000,442	2,960,654	###	###	0.1
2007-May-09 Wed	1.5	###	1.485	1.485	1,528,445	1,134,870	###	###	###
2007-May-08 Tue	###	1.5	1.485	###			71.5	71.5	0.0
2007-May-07 Mon	###	1.5	1.485	1.49			35.4	35.4	###
2007-May-04 Fri	###	1.5	1.485	1.49			28.6	28.6	###
2007-May-03 Thu	1.5	1.5	1.48	1.5	665,680	###	###	###	0.1
2007-May-02 Wed	1.49	1.5	1.485	1.5	328,856	###	68.6	68.6	0.1
2007-May-01 Tue	1.5	1.5	1.48	1.49			38.7	38.7	###
2007-Apr-30 Mon	1.5	###	###	1.5	511,557	0	###	###	0.1
2007-Apr-27 Fri	###	###	###	###			27.9	27.9	0.0
2007-Apr-26 Thu	1.5	1.525	1.49	1.51	1,214,845	1,831,378	###	###	0.1
2007-Apr-24 Tue	###	###	1.49	1.5			29.6	29.6	0.1
2007-Apr-23 Mon	1.51	###	###	###	779,759	0	###	###	0.0
2007-Apr-20 Fri	1.48	1.5	1.48	1.49	472,371	###	71.5	71.5	###
2007-Apr-19 Thu	1.5	1.51	1.48	1.485	613,526	917,221	39.3	39.3	###
2007-Apr-18 Wed	###	1.53	1.5	1.51			67.0	67.0	0.1
2007-Apr-17 Tue	1.52	###	###	1.52	594,484	0	###	###	0.1
2007-Apr-16 Mon	1.53	###	1.5	1.52	2,164,921	###	###	###	0.1
2007-Apr-13 Fri	1.525	1.545	1.525	1.53	658,675	###	71.4	71.4	###
2007-Apr-12 Thu	1.53	###	1.51	1.52			28.3	28.3	0.1
2007-Apr-11 Wed	1.5	1.53	###	1.53	1,013,884	775,621	82.8	82.8	###
2007-Apr-10 Tue	1.51	1.51	1.485	1.5	625,273	936,346	###	###	0.1
2007-Apr-05 Thu	###	###	###	###			27.4	27.4	0.0
2007-Apr-04 Wed	1.51	1.51	1.49	###			###	###	0.0
2007-Apr-03 Tue	###	1.51	1.49	1.51			###	###	0.1
2007-Apr-02 Mon	1.52	1.525	1.49	1.5	625,978	###	29.9	29.9	0.1
2007-Mar-30 Fri	1.52	1.53	1.5	1.51	974,945	1,477,041	###	###	0.1
2007-Mar-29 Thu	1.5	1.52	###	1.51			68.8	68.8	0.1
2007-Mar-28 Wed	1.47	1.5	###	1.485	830,652	622,989	78.7	78.7	###
2007-Mar-27 Tue	1.47	1.47	1.455	1.46			30.5	30.5	0.1
2007-Mar-26 Mon	###	1.48	###	1.47	570,456	###	###	###	###
2007-Mar-23 Fri	1.48	1.485	###	###	483,654	###	24.1	24.1	0.0
2007-Mar-22 Thu	1.46	1.48	1.46	1.47	638,552	938,671	###	###	###
2007-Mar-21 Wed	###	1.47	1.45	1.45			###	###	###
2007-Mar-20 Tue	1.485	1.485	###	###			###	###	0.0
2007-Mar-19 Mon	1.49	1.49	1.47	1.475			###	###	0.1
2007-Mar-16 Fri	1.48	1.5	1.48	###			76.0	76.0	0.0
2007-Mar-15 Thu	1.5	1.5	###	1.475	297,971	223,478	16.4	16.4	0.1
2007-Mar-14 Wed	1.48	1.48	###	1.47	789,725	###	###	###	###
2007-Mar-13 Tue	1.51	###	###	1.51	481,573	0	###	###	0.1
2007-Mar-12 Mon	1.525	###	1.5	1.5	522,188	391,641	###	###	0.1
2007-Mar-09 Fri	1.55	1.56	1.53	1.53	782,374	###	20.7	20.7	###
2007-Mar-08 Thu	###	1.55	1.51	1.525	773,880	###	###	###	0.1
2007-Mar-07 Wed	1.51	1.54	###	1.53			73.1	73.1	###
2007-Mar-06 Tue	1.47	1.49	###	1.49			###	###	###
2007-Mar-05 Mon	###	1.54	1.46	1.46			20.5	20.5	0.1
2007-Mar-02 Fri	###	1.57	1.55	1.56	896,958	1,399,254	38.6	38.6	###
2007-Mar-01 Thu	###	1.575	1.545	1.555			36.8	36.8	###
2007-Feb-28 Wed	1.55	1.585	1.52	1.54			###	###	###
2007-Feb-27 Tue	###	###	###	1.645	2,001,342	0	###	###	0.1
2007-Feb-26 Mon	1.53	1.7	1.53	###	5,795,381	9,359,540	95.6	95.6	0.0
2007-Feb-23 Fri	1.47	1.54	1.47	1.51			###	###	0.1
2007-Feb-22 Thu	1.48	1.49	###	###			###	###	0.0
2007-Feb-21 Wed	1.48	1.485	1.46	1.48			72.5	72.5	0.1
2007-Feb-20 Tue	###	1.5	1.48	1.48			###	###	0.1
2007-Feb-19 Mon	1.475	###	1.46	1.485			73.2	73.2	###
2007-Feb-16 Fri	1.46	1.47	1.455	###			71.9	71.9	0.0
2007-Feb-15 Thu	###	###	1.47	1.47			###	###	###
2007-Feb-14 Wed	###	1.525	1.5	###	831,026	1,256,926	67.0	67.0	0.0
2007-Feb-13 Tue	1.49	1.5	1.48	1.5	1,185,254	1,766,028	73.7	73.7	0.1
2007-Feb-12 Mon	###	###	1.47	1.49			36.1	36.1	###
2007-Feb-09 Fri	1.455	1.5	1.455	1.49			###	###	###
2007-Feb-08 Thu	1.43	1.445	1.43	1.445			###	###	###
2007-Feb-07 Wed	1.44	1.45	1.425	1.43			###	###	0.1
2007-Feb-06 Tue	1.45	1.45	###	1.44	361,278	261,926	###	###	0.1
2007-Feb-05 Mon	1.45	1.46	1.44	1.45			72.1	72.1	###
2007-Feb-02 Fri	1.475	1.475	1.445	1.445			###	###	###
2007-Feb-01 Thu	1.475	1.49	###	1.475	1,505,874	1,121,876	###	###	0.1
2007-Jan-31 Wed	1.47	1.48	1.46	1.475			###	###	0.1
2007-Jan-30 Tue	1.45	1.46	1.445	1.45			65.1	65.1	###
2007-Jan-29 Mon	1.485	1.485	1.45	1.46			26.0	26.0	0.1
2007-Jan-25 Thu	1.5	###	1.475	1.475			###	###	0.1
2007-Jan-24 Wed	1.58	1.59	1.455	1.51	3,655,921	###	6.6	6.6	0.1
2007-Jan-23 Tue	1.53	###	1.525	1.555	1,601,085	1,220,827	81.2	81.2	###
2007-Jan-22 Mon	1.485	1.525	1.48	1.525			###	###	0.1
2007-Jan-19 Fri	###	1.49	1.46	1.475	797,859	1,176,842	70.7	70.7	0.1
2007-Jan-18 Thu	1.47	1.485	1.47	1.475	521,949	771,179	70.6	70.6	0.1
2007-Jan-17 Wed	1.46	###	1.445	###	475,326	343,423	69.9	69.9	0.0
2007-Jan-16 Tue	1.455	1.47	1.45	1.47	386,487	564,271	72.3	72.3	###
2007-Jan-15 Mon	1.45	1.475	1.445	1.47	414,771	###	76.3	76.3	###
2007-Jan-12 Fri	1.42	1.455	1.42	###			###	###	0.0
2007-Jan-11 Thu	1.42	1.45	###	1.43			72.3	72.3	0.1
2007-Jan-10 Wed	###	###	1.43	1.44	800,322	###	28.7	28.7	0.1
2007-Jan-09 Tue	1.475	1.475	1.45	###			###	###	0.0
2007-Jan-08 Mon	###	1.49	1.45	1.46	921,673	1,354,859	###	###	0.1
2007-Jan-05 Fri	1.48	###	1.45	1.48			69.0	69.0	0.1
2007-Jan-04 Thu	1.545	1.545	###	###			19.2	19.2	0.0
2007-Jan-03 Wed	1.57	###	1.56	1.56	1,370,524	###	###	###	###
2007-Jan-02 Tue	###	1.56	1.525	1.56	535,989	###	78.3	78.3	###
2006-Dec-29 Fri	###	1.53	1.5	1.52	437,680	663,085	###	###	0.1
2006-Dec-28 Thu	1.49	###	1.46	###	866,385	###	###	###	0.0
2006-Dec-27 Wed	###	###	1.455	###	638,074	###	88.9	88.9	0.0
2006-Dec-22 Fri	1.445	###	###	###			79.0	79.0	0.0
2006-Dec-21 Thu	1.475	1.475	1.45	1.46	696,922	1,019,248	###	###	0.1
2006-Dec-20 Wed	1.44	###	###	###			###	###	0.0
2006-Dec-19 Tue	1.44	1.44	1.425	1.44	763,341	1,093,485	70.7	70.7	0.1
2006-Dec-18 Mon	1.44	1.46	1.44	1.445	1,380,751	2,002,088	68.3	68.3	###
2006-Dec-15 Fri	1.425	1.44	###	1.44			76.7	76.7	0.1
2006-Dec-14 Thu	1.42	1.43	###	1.41			###	###	###
2006-Dec-13 Wed	1.41	1.425	###	###	521,771	###	70.1	70.1	0.0
2006-Dec-12 Tue	1.42	1.425	###	1.41	911,441	###	30.7	30.7	###
2006-Dec-11 Mon	1.42	1.44	###	1.42	849,620	611,726	67.3	67.3	###
2006-Dec-08 Fri	1.455	1.455	1.42	1.42	1,228,856	1,766,480	14.2	14.2	###
2006-Dec-07 Thu	1.46	1.475	1.445	1.455	832,078	###	###	###	###
2006-Dec-06 Wed	###	1.5	1.455	###			16.2	16.2	0.0
2006-Dec-05 Tue	1.5	###	1.475	1.5	3,675,879	###	###	###	0.1
2006-Dec-04 Mon	1.49	1.51	1.48	###	310,228	###	77.3	77.3	0.0
2006-Dec-01 Fri	###	1.52	1.49	1.49	800,459	###	###	###	###
2006-Nov-30 Thu	1.48	1.525	1.47	1.49	1,322,788	1,980,875	69.7	69.7	###
2006-Nov-29 Wed	###	1.47	1.45	1.46			###	###	0.1
2006-Nov-28 Tue	1.47	1.47	###	1.46	764,829	562,149	###	###	0.1
2006-Nov-27 Mon	1.475	1.49	1.47	1.47	663,926	###	33.5	33.5	###
2006-Nov-24 Fri	1.47	1.48	1.46	###	285,342	419,452	31.5	31.5	0.0
2006-Nov-23 Thu	1.48	1.48	1.455	1.47	454,041	###	###	###	###
2006-Nov-22 Wed	1.475	###	1.475	1.48			###	###	0.1
2006-Nov-21 Tue	###	1.475	1.42	###	475,670	###	83.3	83.3	0.0
2006-Nov-20 Mon	1.475	1.475	1.41	1.41			9.0	9.0	###
2006-Nov-17 Fri	1.46	1.49	1.45	1.455	1,100,252	1,617,370	29.8	29.8	###
2006-Nov-16 Thu	1.5	1.51	1.47	1.475			###	###	0.1
2006-Nov-15 Wed	###	1.52	1.49	###	1,231,074	###	24.2	24.2	0.0
2006-Nov-14 Tue	1.525	1.53	1.51	1.52	767,782	1,167,028	###	###	0.1
2006-Nov-13 Mon	1.54	1.55	1.53	1.545			###	###	###
2006-Nov-10 Fri	1.52	1.56	###	1.555	1,236,629	964,570	###	###	###
2006-Nov-09 Thu	1.525	1.525	###	1.525			###	###	0.1
2006-Nov-08 Wed	1.52	1.52	1.5	1.5			25.5	25.5	0.1
2006-Nov-07 Tue	1.555	1.555	1.5	1.51			###	###	0.1
2006-Nov-06 Mon	###	1.57	1.555	1.56	2,368,988	3,701,543	###	###	###
2006-Nov-03 Fri	###	###	###	###	920,980	0	###	###	0.0
2006-Nov-02 Thu	###	###	1.59	###			###	###	0.0
2006-Nov-01 Wed	1.575	###	1.575	###	888,472	699,671	###	###	0.0
2006-Oct-31 Tue	###	###	1.555	1.58	1,839,673	1,430,345	###	###	0.1
2006-Oct-30 Mon	###	###	###	###			###	###	0.0
2006-Oct-27 Fri	###	###	1.59	###	1,442,459	1,146,754	19.3	19.3	0.0
2006-Oct-26 Thu	###	1.645	1.625	###	602,970	985,855	65.2	65.2	0.0
2006-Oct-25 Wed	1.59	###	1.585	###			###	###	0.0
2006-Oct-24 Tue	###	###	###	1.57			###	###	0.1
2006-Oct-23 Mon	###	###	###	###	781,557	0	10.7	10.7	0.0
2006-Oct-20 Fri	###	###	###	###	864,387	0	###	###	0.0
2006-Oct-19 Thu	1.675	1.7	###	###			72.0	72.0	0.0
2006-Oct-18 Wed	###	###	###	1.655			###	###	0.1
2006-Oct-17 Tue	1.73	1.75	1.71	1.71	1,882,974	3,257,545	28.8	28.8	0.1
2006-Oct-16 Mon	###	1.7	1.655	1.7			###	###	###
2006-Oct-13 Fri	###	1.645	###	1.645	738,045	607,042	###	###	0.1
2006-Oct-12 Thu	1.645	1.645	1.575	1.58	974,374	1,568,742	###	###	0.1
2006-Oct-11 Wed	###	1.655	###	1.645	802,846	664,355	###	###	0.1
2006-Oct-10 Tue	###	###	1.59	###			78.2	78.2	0.0
2006-Oct-09 Mon	###	###	1.56	1.59			###	###	###
2006-Oct-06 Fri	###	###	1.59	1.59			###	###	###
2006-Oct-05 Thu	1.585	1.59	1.57	1.57			21.1	21.1	0.1
2006-Oct-04 Wed	1.57	1.58	1.525	1.56	780,940	###	###	###	###
2006-Oct-03 Tue	###	###	###	###	806,189	0	###	###	0.0
2006-Oct-02 Mon	###	###	###	###			###	###	0.0
2006-Sep-29 Fri	###	###	###	###	1,066,547	0	58.1	58.1	0.0
2006-Sep-28 Thu	###	###	1.645	1.655			65.5	65.5	0.1
2006-Sep-27 Wed	###	###	###	###			6.4	6.4	0.0
2006-Sep-26 Tue	1.575	1.7	1.575	###	2,001,880	3,278,078	94.1	94.1	0.0
2006-Sep-25 Mon	1.52	###	###	1.545			83.2	83.2	###
2006-Sep-22 Fri	1.47	1.485	1.455	1.46			24.2	24.2	0.1
2006-Sep-21 Thu	1.455	1.47	1.45	1.45	1,118,083	###	36.1	36.1	###
2006-Sep-20 Wed	1.51	1.51	1.48	1.48			###	###	0.1
2006-Sep-19 Tue	1.56	1.57	1.53	1.55			30.4	30.4	###
2006-Sep-18 Mon	1.5	###	1.49	###			###	###	0.0
2006-Sep-15 Fri	1.52	1.52	1.485	1.49			16.1	16.1	###
2006-Sep-14 Thu	###	###	1.525	###	1,400,650	###	###	###	0.0
2006-Sep-13 Wed	1.48	1.575	1.48	1.575	1,835,877	###	###	###	0.1
2006-Sep-12 Tue	1.53	1.53	1.44	1.45			11.4	11.4	###
2006-Sep-11 Mon	###	###	###	###			###	###	0.0
2006-Sep-08 Fri	###	1.72	###	###			18.3	18.3	0.0
2006-Sep-07 Thu	1.73	1.74	1.71	1.72			24.6	24.6	0.1
2006-Sep-06 Wed	1.77	1.77	###	###			15.8	15.8	0.0
2006-Sep-05 Tue	1.785	1.79	###	1.78	390,629	###	30.2	30.2	0.1
2006-Sep-04 Mon	###	1.79	1.76	1.785			77.1	77.1	0.1
2006-Sep-01 Fri	1.755	###	1.75	1.755			69.1	69.1	0.1
2006-Aug-31 Thu	###	###	###	1.74	892,851	0	64.0	64.0	0.1
2006-Aug-30 Wed	1.77	1.77	###	1.725			12.0	12.0	###
2006-Aug-29 Tue	1.8	1.8	1.76	1.78	1,131,147	2,013,441	###	###	0.1
2006-Aug-28 Mon	###	###	1.81	1.83			###	###	###
2006-Aug-25 Fri	###	###	1.88	###	609,449	572,882	###	###	0.0
2006-Aug-24 Thu	1.88	###	1.855	1.89	395,146	###	76.4	76.4	###
2006-Aug-23 Wed	1.86	###	1.84	###	546,452	###	###	###	0.0
2006-Aug-22 Tue	###	###	1.85	1.89	373,389	345,384	22.4	22.4	###
2006-Aug-21 Mon	###	1.925	1.89	###			###	###	0.0
2006-Aug-18 Fri	###	###	###	1.885	343,670	0	18.4	18.4	0.1
2006-Aug-17 Thu	1.86	###	1.845	###	454,073	418,882	###	###	0.0
2006-Aug-16 Wed	1.89	1.89	1.85	1.86			###	###	0.1
2006-Aug-15 Tue	###	###	1.87	1.87	360,082	336,676	###	###	###
2006-Aug-14 Mon	1.885	###	1.88	###	372,845	350,474	74.4	74.4	0.0
2006-Aug-11 Fri	###	###	1.885	1.89			23.5	23.5	###
2006-Aug-10 Thu	###	###	1.89	###	361,257	341,387	###	###	0.0
2006-Aug-09 Wed	###	###	###	###	509,954	0	###	###	0.0
2006-Aug-08 Tue	###	###	1.925	###	875,340	###	###	###	0.0
2006-Aug-07 Mon	###	###	1.89	###			74.8	74.8	0.0
2006-Aug-04 Fri	1.88	###	1.88	###	1,279,240	1,202,485	83.8	83.8	0.0
2006-Aug-03 Thu	###	###	1.855	###	996,926	924,648	15.6	15.6	0.0
2006-Aug-02 Wed	###	###	1.925	###	522,650	503,050	18.2	18.2	0.0
2006-Aug-01 Tue	###	###	1.955	###	374,282	###	22.2	22.2	0.0
2006-Jul-31 Mon	###	###	1.975	1.975			15.5	15.5	###
2006-Jul-28 Fri	2	###	###	###	1,052,752	0	76.1	76.1	0.0
2006-Jul-27 Thu	1.975	###	###	1.985	632,927	0	###	###	###
2006-Jul-26 Wed	2	2	###	###	422,674	422,674	###	###	0.0
2006-Jul-25 Tue	###	###	###	###	817,240	0	###	###	0.0
2006-Jul-24 Mon	###	###	###	###			###	###	0.0
2006-Jul-21 Fri	2	2	###	###	472,723	472,723	###	###	0.0
2006-Jul-20 Thu	2	###	###	2			70.5	70.5	0.1
2006-Jul-19 Wed	###	###	###	###			###	###	0.0
2006-Jul-18 Tue	###	###	###	###	1,422,254	0	73.2	73.2	0.0
2006-Jul-17 Mon	###	###	###	###	1,115,776	0	###	###	0.0
2006-Jul-14 Fri	###	###	###	###	1,089,285	0	###	###	0.0
2006-Jul-13 Thu	###	###	###	###	1,412,623	0	###	###	0.0
2006-Jul-12 Wed	###	###	###	###			###	###	0.0
2006-Jul-11 Tue	###	###	###	###	632,672	0	20.7	20.7	0.0
2006-Jul-10 Mon	###	###	###	###	738,675	0	###	###	0.0
2006-Jul-07 Fri	###	###	###	###			13.6	13.6	0.0
2006-Jul-06 Thu	###	###	###	###	1,606,387	0	84.5	84.5	0.0
2006-Jul-05 Wed	###	###	###	###	1,656,342	0	###	###	0.0
2006-Jul-04 Tue	###	###	###	###			31.5	31.5	0.0
2006-Jul-03 Mon	###	###	1.975	###			87.4	87.4	0.0
2006-Jun-30 Fri	2	2	###	###	1,473,626	1,473,626	17.6	17.6	0.0
2006-Jun-27 Tue	###	1.945	1.88	###	1,257,758	###	###	###	0.0
2006-Jun-26 Mon	###	###	1.875	###			###	###	0.0
2006-Jun-23 Fri	###	1.925	1.885	1.885	397,650	757,523	###	###	0.1
2006-Jun-22 Thu	1.955	1.955	1.925	###	947,446	1,838,045	22.8	22.8	0.0
2006-Jun-21 Wed	###	###	###	###			###	###	0.0
2006-Jun-20 Tue	1.855	###	1.85	###	1,787,876	1,653,785	###	###	0.0
2006-Jun-19 Mon	###	###	###	1.87	1,389,325	0	21.8	21.8	###
2006-Jun-16 Fri	1.88	###	1.87	###			72.6	72.6	0.0
2006-Jun-15 Thu	1.84	1.87	###	1.82	2,134,857	###	20.6	20.6	###
2006-Jun-14 Wed	###	1.875	1.55	1.79	2,643,143	4,526,382	94.6	94.6	0.1
2006-Jun-13 Tue	1.8	###	1.725	###	2,008,843	1,732,627	25.7	25.7	0.0
2006-Jun-09 Fri	1.81	1.84	1.79	1.79	898,824	###	28.4	28.4	0.1
2006-Jun-08 Thu	1.88	1.88	###	1.82	721,729	678,425	23.4	23.4	###
2006-Jun-07 Wed	1.86	###	1.85	1.89			83.9	83.9	###
2006-Jun-06 Tue	###	###	1.86	1.87			###	###	###
2006-Jun-05 Mon	###	###	###	###			20.0	20.0	0.0
2006-Jun-02 Fri	1.985	###	###	###	2,001,882	0	###	###	0.0
2006-Jun-01 Thu	###	###	###	###	2,920,057	0	###	###	0.0
2006-May-31 Wed	1.79	###	1.745	###			96.5	96.5	0.0
2006-May-30 Tue	###	###	###	###	2,131,487	0	23.6	23.6	0.0
2006-May-29 Mon	1.825	1.83	1.79	1.83			###	###	###
2006-May-26 Fri	1.81	1.845	1.78	1.81	1,535,141	2,782,443	###	###	###
2006-May-25 Thu	###	1.825	1.79	1.79	2,109,052	###	###	###	0.1
2006-May-24 Wed	1.85	1.87	1.825	###			###	###	0.0
2006-May-23 Tue	1.85	1.85	1.78	1.81			24.2	24.2	###
2006-May-22 Mon	###	###	1.83	1.83	1,514,251	###	16.0	16.0	###
2006-May-19 Fri	1.85	###	1.85	###	2,457,151	###	95.4	95.4	0.0
2006-May-18 Thu	1.88	1.88	###	1.85	1,426,127	1,340,559	###	###	0.1
2006-May-17 Wed	###	###	###	###	1,215,649	0	68.0	68.0	0.0
2006-May-16 Tue	###	###	###	###			###	###	0.0
2006-May-15 Mon	###	###	###	2			11.5	11.5	0.1
2006-May-12 Fri	###	###	###	###			###	###	0.0
2006-May-11 Thu	###	###	###	###			83.0	83.0	0.0
2006-May-10 Wed	###	###	###	###	715,823	0	35.0	35.0	0.0
2006-May-09 Tue	###	###	###	###			###	###	0.0
2006-May-08 Mon	###	###	###	###			19.5	19.5	0.0
2006-May-05 Fri	###	###	###	###			###	###	0.0
2006-May-04 Thu	###	###	###	###	1,349,972	0	###	###	0.0
2006-May-03 Wed	###	###	###	###	939,825	0	27.7	27.7	0.0
2006-May-02 Tue	###	###	###	###			17.9	17.9	0.0
2006-May-01 Mon	2.2	2.21	###	###			20.0	20.0	0.0
2006-Apr-28 Fri	2.22	2.22	###	###			###	###	0.0
2006-Apr-27 Thu	2.26	2.26	2.22	2.23	2,508,548	5,619,147	26.8	26.8	###
2006-Apr-26 Wed	2.23	2.27	2.21	2.25	2,360,774	###	###	###	###
2006-Apr-24 Mon	###	2.25	###	2.2	1,232,453	###	###	###	0.2
2006-Apr-21 Fri	###	2.2	###	###	1,799,554	###	###	###	0.0
2006-Apr-20 Thu	###	###	###	###			###	###	0.0
2006-Apr-19 Wed	2.52	2.52	###	2.2	11,355,571	###	0.7	0.7	0.2
2006-Apr-18 Tue	###	2.47	###	2.45			91.1	91.1	0.2
2006-Apr-13 Thu	###	###	2.28	2.29			14.2	14.2	###
2006-Apr-11 Tue	2.29	###	2.28	2.28	864,172	985,156	###	###	0.2
2006-Apr-10 Mon	###	###	2.26	2.28	747,576	###	###	###	0.2
2006-Apr-07 Fri	2.29	###	2.26	###			78.0	78.0	0.0
2006-Apr-06 Thu	2.25	2.28	2.21	2.27			###	###	0.2
2006-Apr-05 Wed	2.25	2.27	2.21	2.25	2,392,879	5,360,048	65.4	65.4	###
2006-Apr-04 Tue	###	###	2.24	2.25			13.3	13.3	###
2006-Apr-03 Mon	###	###	2.27	###	1,308,587	1,485,246	66.2	66.2	0.0
2006-Mar-31 Fri	2.26	###	2.23	###			###	###	0.0
2006-Mar-30 Thu	2.21	2.28	2.2	2.23	1,111,974	2,490,821	75.8	75.8	###
2006-Mar-29 Wed	2.25	2.25	2.21	2.21			###	###	0.2
2006-Mar-28 Tue	2.22	2.23	2.21	2.22	769,580	###	###	###	0.2
2006-Mar-27 Mon	###	###	2.21	2.22	1,258,179	1,390,287	###	###	0.2
2006-Mar-24 Fri	###	2.28	###	2.28	1,464,983	1,670,080	###	###	0.2
2006-Mar-23 Thu	2.2	2.2	###	###	839,643	###	###	###	0.0
2006-Mar-22 Wed	###	2.2	###	###			72.1	72.1	0.0
2006-Mar-21 Tue	2.2	2.2	###	###			###	###	0.0
2006-Mar-20 Mon	2.24	2.24	2.2	2.22			###	###	0.2
2006-Mar-17 Fri	2.24	2.26	2.2	2.24	1,181,973	###	68.2	68.2	###
2006-Mar-16 Thu	2.2	2.22	###	2.21	783,371	869,541	###	###	0.2
2006-Mar-15 Wed	2.24	2.25	###	###	1,036,126	1,165,641	###	###	0.0
2006-Mar-14 Tue	2.29	###	###	2.2	975,329	0	###	###	0.2
2006-Mar-13 Mon	###	2.29	###	2.28			96.4	96.4	0.2
2006-Mar-10 Fri	###	###	###	###	1,220,925	0	91.5	91.5	0.0
2006-Mar-09 Thu	###	###	###	###			###	###	0.0
2006-Mar-08 Wed	###	###	###	###	988,950	0	###	###	0.0
2006-Mar-07 Tue	###	###	###	###			30.2	30.2	0.0
2006-Mar-06 Mon	###	###	###	###			###	###	0.0
2006-Mar-03 Fri	###	2.2	###	###			###	###	0.0
2006-Mar-02 Thu	2.2	2.2	###	###			12.9	12.9	0.0
2006-Mar-01 Wed	2.24	2.26	###	###			###	###	0.0
2006-Feb-28 Tue	2.29	2.29	2.22	2.23			12.4	12.4	###
2006-Feb-27 Mon	###	###	###	###			28.9	28.9	0.0
2006-Feb-24 Fri	###	###	2.25	2.27	639,971	###	###	###	0.2
2006-Feb-23 Thu	###	###	2.28	###			###	###	0.0
2006-Feb-22 Wed	###	###	###	###	680,753	0	25.4	25.4	0.0
2006-Feb-21 Tue	###	###	2.27	###	1,441,623	1,636,242	14.7	14.7	0.0
2006-Feb-20 Mon	###	###	2.28	###	700,442	###	83.4	83.4	0.0
2006-Feb-17 Fri	###	2.24	###	2.22			83.6	83.6	0.2
2006-Feb-16 Thu	2.24	2.24	###	###			###	###	0.0
2006-Feb-15 Wed	###	###	2.22	2.24			###	###	###
2006-Feb-14 Tue	###	###	2.28	###	1,235,886	###	18.0	18.0	0.0
2006-Feb-13 Mon	###	###	2.29	###	966,875	1,107,071	34.9	34.9	0.0
2006-Feb-10 Fri	###	2.42	###	###			###	###	0.0
2006-Feb-09 Thu	###	###	###	###	1,120,549	0	###	###	0.0
2006-Feb-08 Wed	###	###	2.26	2.27			###	###	0.2
2006-Feb-07 Tue	2.53	2.53	2.41	2.44			9.0	9.0	0.2
2006-Feb-06 Mon	2.55	2.57	2.53	2.53	438,524	###	###	###	###
2006-Feb-03 Fri	###	###	2.52	2.54			###	###	###
2006-Feb-02 Thu	###	###	2.58	###			###	###	0.0
2006-Feb-01 Wed	2.56	###	2.56	2.58	559,880	716,646	###	###	0.2
2006-Jan-31 Tue	###	###	2.52	###	2,389,558	3,010,843	###	###	0.0
2006-Jan-30 Mon	2.75	2.75	###	###	1,100,225	###	###	###	0.0
2006-Jan-27 Fri	2.77	2.78	2.71	2.74	760,456	2,087,451	24.3	24.3	0.2
2006-Jan-25 Wed	2.78	2.78	2.7	2.76	624,587	###	###	###	0.2
2006-Jan-24 Tue	2.77	2.77	2.73	2.75	749,342	###	###	###	###
2006-Jan-23 Mon	2.72	2.8	2.72	2.76			81.7	81.7	0.2
2006-Jan-20 Fri	2.82	2.83	2.73	2.73	575,678	1,600,384	9.4	9.4	###
2006-Jan-19 Thu	2.75	2.84	2.74	2.77			68.4	68.4	0.2
2006-Jan-18 Wed	2.83	2.85	2.74	2.75	563,327	###	20.8	20.8	###
2006-Jan-17 Tue	2.83	2.85	2.77	2.8			22.3	22.3	0.2
2006-Jan-16 Mon	2.74	2.82	2.74	2.82			87.8	87.8	###
2006-Jan-13 Fri	###	2.72	###	2.72			###	###	0.2
2006-Jan-12 Thu	###	2.74	###	###	1,215,444	1,665,158	72.4	72.4	0.0
2006-Jan-11 Wed	2.81	2.81	###	###	1,599,020	2,246,623	###	###	0.0
2006-Jan-10 Tue	###	###	2.75	2.8			7.6	7.6	0.2
2006-Jan-09 Mon	2.85	###	2.85	###	854,275	1,217,341	###	###	0.0
2006-Jan-06 Fri	2.8	2.81	2.79	2.8	722,774	###	###	###	0.2
2006-Jan-05 Thu	2.81	2.83	2.77	2.8	684,872	1,917,641	###	###	0.2
2006-Jan-04 Wed	2.77	2.77	2.73	2.77	677,258	1,862,459	###	###	0.2
2006-Jan-03 Tue	###	2.7	2.59	2.7	689,759	###	90.7	90.7	0.2
2005-Dec-30 Fri	###	###	2.56	2.56			###	###	0.2
2005-Dec-29 Thu	###	###	2.59	###	2,195,358	2,842,988	###	###	0.0
2005-Dec-28 Wed	2.57	###	2.54	2.56			17.5	17.5	0.2
2005-Dec-27 Tue	###	###	2.56	2.57			18.0	18.0	###
2005-Dec-23 Fri	###	###	2.56	2.57			18.0	18.0	###
2005-Dec-22 Thu	###	###	2.56	2.59			###	###	0.2
2005-Dec-21 Wed	###	###	2.57	2.58			12.3	12.3	0.2
2005-Dec-20 Tue	###	###	2.52	###			11.8	11.8	0.0
2005-Dec-19 Mon	2.74	2.74	2.7	2.7	1,198,628	###	23.5	23.5	0.2
2005-Dec-16 Fri	2.78	2.78	2.73	2.75			###	###	###
2005-Dec-15 Thu	2.8	2.8	2.76	2.77			26.2	26.2	0.2
2005-Dec-14 Wed	2.76	2.84	2.76	2.79	1,483,785	###	###	###	###
2005-Dec-13 Tue	2.8	2.83	2.44	2.71			###	###	###
2005-Dec-12 Mon	2.79	2.8	2.78	2.79	545,827	1,522,857	70.6	70.6	###
2005-Dec-09 Fri	2.81	2.83	2.79	2.81	784,351	2,204,026	###	###	###
2005-Dec-08 Thu	2.8	2.81	2.79	2.8			###	###	0.2
2005-Dec-07 Wed	2.81	2.82	2.77	2.8			###	###	0.2
2005-Dec-06 Tue	2.76	2.81	2.76	2.8	599,141	###	###	###	0.2
2005-Dec-05 Mon	2.72	2.76	2.7	2.75			82.1	82.1	###
2005-Dec-02 Fri	2.73	2.73	###	###			19.7	19.7	0.0
2005-Dec-01 Thu	2.72	2.73	###	2.7	630,555	###	###	###	0.2
2005-Nov-30 Wed	###	2.72	###	2.72			###	###	0.2
2005-Nov-29 Tue	###	2.7	###	###			36.1	36.1	0.0
2005-Nov-28 Mon	###	2.73	###	2.72	631,043	861,373	84.1	84.1	0.2
2005-Nov-25 Fri	2.75	2.75	###	###	500,025	###	8.5	8.5	0.0
2005-Nov-24 Thu	2.7	2.76	###	2.75	2,578,675	3,558,571	84.0	84.0	###
2005-Nov-23 Wed	###	2.71	###	###			72.1	72.1	0.0
2005-Nov-22 Tue	2.52	###	2.52	###			91.8	91.8	0.0
2005-Nov-21 Mon	2.48	2.5	2.46	2.49			###	###	0.2
2005-Nov-18 Fri	2.47	2.5	2.46	2.48			66.9	66.9	0.2
2005-Nov-17 Thu	2.49	2.51	2.46	2.5			71.7	71.7	0.2
2005-Nov-16 Wed	2.54	2.54	2.41	2.44			7.9	7.9	0.2
2005-Nov-15 Tue	2.5	2.55	2.5	2.55			###	###	0.2
2005-Nov-14 Mon	2.54	2.54	2.49	2.5			21.1	21.1	0.2
2005-Nov-11 Fri	2.53	2.54	2.48	2.51			29.1	29.1	###
2005-Nov-10 Thu	2.45	2.55	2.43	2.55	1,041,346	2,592,951	93.0	93.0	0.2
2005-Nov-09 Wed	2.47	2.49	2.45	2.46			###	###	0.2
2005-Nov-08 Tue	2.43	2.49	2.4	2.47	643,826	1,574,154	###	###	###
2005-Nov-07 Mon	2.53	2.53	2.44	2.46	588,056	###	13.4	13.4	0.2
2005-Nov-04 Fri	2.43	2.57	2.43	2.56	914,724	###	###	###	0.2
2005-Nov-03 Thu	2.41	2.41	###	###			20.7	20.7	0.0
2005-Nov-02 Wed	###	###	###	###			87.4	87.4	0.0
2005-Nov-01 Tue	2.43	2.43	###	###			###	###	0.0
2005-Oct-31 Mon	2.41	2.44	###	2.43	949,249	1,158,083	###	###	###
2005-Oct-28 Fri	###	###	###	###	303,820	0	79.1	79.1	0.0
2005-Oct-27 Thu	###	2.42	###	2.4			###	###	###
2005-Oct-26 Wed	###	###	###	###	3,319,283	0	###	###	0.0
2005-Oct-25 Tue	###	###	###	###	993,973	0	12.9	12.9	0.0
2005-Oct-24 Mon	2.28	###	2.24	2.28	1,383,273	###	###	###	0.2
2005-Oct-21 Fri	2.29	###	2.23	2.28	2,054,848	2,291,155	###	###	0.2
2005-Oct-20 Thu	2.45	2.46	###	2.4	999,924	###	26.5	26.5	###
2005-Oct-19 Wed	2.49	2.49	2.41	2.47	777,271	###	###	###	###
2005-Oct-18 Tue	2.56	2.58	2.51	2.54			28.5	28.5	###
2005-Oct-17 Mon	2.5	2.55	2.5	2.53	584,480	###	79.0	79.0	###
2005-Oct-14 Fri	2.58	###	2.5	2.55			26.3	26.3	0.2
2005-Oct-13 Thu	2.56	###	2.56	###	612,071	783,450	###	###	0.0
2005-Oct-12 Wed	###	###	2.59	###	688,372	891,441	65.0	65.0	0.0
2005-Oct-11 Tue	###	###	2.56	2.59	550,182	###	15.1	15.1	0.2
2005-Oct-10 Mon	###	###	###	###	650,929	0	###	###	0.0
2005-Oct-07 Fri	2.48	###	2.46	###			###	###	0.0
2005-Oct-06 Thu	2.5	2.57	2.4	2.5			###	###	0.2
2005-Oct-05 Wed	2.73	2.73	###	###	1,440,289	###	19.5	19.5	0.0
2005-Oct-04 Tue	2.88	2.88	###	2.79	1,881,154	###	###	###	###
2005-Oct-03 Mon	###	###	###	###			22.0	22.0	0.0
2005-Sep-30 Fri	###	###	###	###	838,840	0	21.3	21.3	0.0
2005-Sep-29 Thu	###	###	###	###			###	###	0.0
2005-Sep-28 Wed	2.85	###	2.85	2.88			80.9	80.9	0.2
2005-Sep-27 Tue	###	###	2.85	2.85			###	###	###
2005-Sep-26 Mon	###	###	2.88	###			###	###	0.0
2005-Sep-23 Fri	2.78	###	2.78	###	2,590,947	###	###	###	0.0
2005-Sep-22 Thu	2.74	2.78	2.73	2.77	1,058,178	2,915,280	###	###	0.2
2005-Sep-21 Wed	2.7	2.73	###	2.7			###	###	0.2
2005-Sep-20 Tue	2.72	2.76	2.7	2.7			24.3	24.3	0.2
2005-Sep-19 Mon	###	###	###	###			25.0	25.0	0.0
2005-Sep-16 Fri	2.75	2.78	2.7	2.7			###	###	0.2
2005-Sep-15 Thu	2.56	2.77	2.56	2.74	1,952,046	###	96.3	96.3	0.2
2005-Sep-14 Wed	2.55	2.55	2.48	2.53	1,236,688	3,110,270	26.0	26.0	###
2005-Sep-13 Tue	###	###	2.55	2.56	801,257	###	13.1	13.1	0.2
2005-Sep-12 Mon	###	###	2.54	###	1,295,354	###	29.2	29.2	0.0
2005-Sep-09 Fri	2.7	2.7	2.51	2.59			5.2	5.2	0.2
2005-Sep-08 Thu	2.77	2.82	###	###	2,525,547	3,561,021	###	###	0.0
2005-Sep-07 Wed	2.7	2.78	2.7	2.77	1,367,583	3,747,177	87.4	87.4	0.2
2005-Sep-06 Tue	2.59	2.75	2.59	2.71	1,897,852	###	###	###	###
2005-Sep-05 Mon	###	###	2.53	2.55			###	###	0.2
2005-Sep-02 Fri	2.81	2.82	2.7	2.72			7.8	7.8	0.2
2005-Sep-01 Thu	###	###	2.83	2.85			###	###	###
2005-Aug-31 Wed	3.2	3.2	###	###	1,947,284	3,115,654	2.2	2.2	0.0
2005-Aug-30 Tue	3.2	3.21	###	###			14.3	14.3	0.0
2005-Aug-29 Mon	###	3.22	###	3.2			92.4	92.4	0.2
2005-Aug-26 Fri	###	###	###	###	894,372	0	###	###	0.0
2005-Aug-25 Thu	###	###	###	###			###	###	0.0
2005-Aug-24 Wed	###	###	###	###			10.1	10.1	0.0
2005-Aug-23 Tue	###	###	###	###			###	###	0.0
2005-Aug-22 Mon	###	###	###	###	1,014,127	0	78.0	78.0	0.0
2005-Aug-19 Fri	###	###	###	###			###	###	0.0
2005-Aug-18 Thu	###	###	2.87	###	1,924,953	###	###	###	0.0
2005-Aug-17 Wed	###	###	###	###			25.9	25.9	0.0
2005-Aug-16 Tue	3.22	3.23	###	###	967,040	###	###	###	0.0
2005-Aug-15 Mon	###	3.24	###	3.22			85.0	85.0	0.2
2005-Aug-12 Fri	###	###	###	###	1,043,128	0	30.9	30.9	0.0
2005-Aug-11 Thu	3.24	3.26	3	###			###	###	0.0
2005-Aug-10 Wed	###	###	###	###			###	###	0.0
2005-Aug-09 Tue	###	###	###	3			###	###	0.2
2005-Aug-08 Mon	###	###	2.88	###	1,633,824	###	###	###	0.0
2005-Aug-05 Fri	###	###	2.86	2.86	1,147,089	###	16.2	16.2	0.2
2005-Aug-04 Thu	2.84	2.85	2.77	2.84			###	###	0.2
2005-Aug-03 Wed	2.83	2.83	2.77	2.77	865,682	###	###	###	0.2
2005-Aug-02 Tue	2.79	2.86	2.79	2.83	924,844	2,612,684	###	###	0.2
2005-Aug-01 Mon	2.79	2.81	2.75	2.77	1,142,182	###	###	###	0.2
2005-Jul-29 Fri	2.8	2.8	2.76	2.78	1,108,176	3,080,729	###	###	0.2
2005-Jul-28 Thu	2.81	2.82	2.76	2.77	1,070,475	2,986,625	22.2	22.2	0.2
2005-Jul-27 Wed	2.83	2.85	2.72	2.74			11.5	11.5	0.2
2005-Jul-26 Tue	2.82	2.87	2.79	2.82	1,311,872	###	68.1	68.1	###
2005-Jul-25 Mon	2.72	2.86	2.71	2.86			94.2	94.2	0.2
2005-Jul-22 Fri	###	2.73	###	2.71			75.3	75.3	###
2005-Jul-21 Thu	2.73	2.73	###	###	731,748	###	###	###	0.0
2005-Jul-20 Wed	2.74	2.76	###	2.7	1,772,280	2,445,746	###	###	0.2
2005-Jul-19 Tue	###	2.7	###	2.7	603,275	814,421	###	###	0.2
2005-Jul-18 Mon	2.58	###	2.58	###	777,580	1,003,078	###	###	0.0
2005-Jul-15 Fri	2.54	2.59	2.49	2.58			###	###	0.2
2005-Jul-14 Thu	2.54	2.56	2.51	2.54	662,525	###	67.1	67.1	###
2005-Jul-13 Wed	2.54	2.55	2.53	2.54	893,941	###	###	###	###
2005-Jul-12 Tue	2.5	2.52	2.47	2.5			71.8	71.8	0.2
2005-Jul-11 Mon	2.51	2.57	2.51	2.52			###	###	###
2005-Jul-08 Fri	2.55	2.55	2.47	2.51	990,071	2,485,078	###	###	###
2005-Jul-07 Thu	###	###	2.54	###	2,199,453	###	###	###	0.0
2005-Jul-06 Wed	2.59	2.59	2.53	2.57			###	###	###
2005-Jul-05 Tue	2.48	2.57	2.48	2.5			74.5	74.5	0.2
2005-Jul-04 Mon	2.44	2.48	2.43	2.47	782,777	###	79.4	79.4	###
2005-Jul-01 Fri	###	2.4	###	2.4	377,759	###	###	###	###
2005-Jun-30 Thu	2.44	2.44	###	2.4	741,350	904,447	19.9	19.9	###
2005-Jun-29 Wed	###	2.41	###	2.4			75.3	75.3	###
2005-Jun-28 Tue	2.5	2.57	###	2.42	2,332,949	###	###	###	0.2
2005-Jun-27 Mon	###	2.49	###	2.45	2,003,687	###	###	###	0.2
2005-Jun-24 Fri	###	2.28	###	2.28			###	###	0.2
2005-Jun-23 Thu	###	###	###	###			22.0	22.0	0.0
2005-Jun-22 Wed	###	2.21	###	###			###	###	0.0
2005-Jun-21 Tue	###	2.22	###	2.21	2,291,447	###	###	###	0.2
2005-Jun-20 Mon	###	###	###	###			###	###	0.0
2005-Jun-17 Fri	###	###	###	###	575,087	0	19.4	19.4	0.0
2005-Jun-16 Thu	###	###	###	###	813,589	0	21.6	21.6	0.0
2005-Jun-15 Wed	###	###	###	###			###	###	0.0
2005-Jun-14 Tue	###	###	###	###	2,084,145	0	###	###	0.0
2005-Jun-10 Fri	###	###	###	###	533,027	0	28.7	28.7	0.0
2005-Jun-09 Thu	###	###	###	###	440,420	0	###	###	0.0
2005-Jun-08 Wed	###	###	###	###	509,824	0	75.5	75.5	0.0
2005-Jun-07 Tue	###	###	###	###			###	###	0.0
2005-Jun-06 Mon	###	###	###	###	838,650	0	75.6	75.6	0.0
2005-Jun-03 Fri	###	###	###	###			###	###	0.0
2005-Jun-02 Thu	###	###	###	###			###	###	0.0
2005-Jun-01 Wed	###	###	###	###			###	###	0.0
2005-May-31 Tue	###	###	###	###	1,080,823	0	###	###	0.0
2005-May-30 Mon	###	###	###	###	203,622	0	###	###	0.0
2005-May-27 Fri	###	###	1.925	1.925			8.3	8.3	0.1
2005-May-26 Thu	1.975	###	###	###	273,328	0	###	###	0.0
2005-May-25 Wed	###	1.985	1.925	###	394,778	###	###	###	0.0
2005-May-24 Tue	1.925	###	###	1.975			84.8	84.8	###
2005-May-23 Mon	1.925	###	###	###	206,529	0	###	###	0.0
2005-May-20 Fri	1.925	1.925	###	###			29.4	29.4	0.0
2005-May-19 Thu	###	1.945	###	1.925	881,282	857,046	78.2	78.2	0.1
2005-May-18 Wed	###	1.945	###	###			80.7	80.7	0.0
2005-May-17 Tue	1.875	###	1.875	1.89	816,343	765,321	###	###	###
2005-May-16 Mon	1.89	###	1.87	1.88	346,878	###	###	###	0.1
2005-May-13 Fri	###	1.975	###	###	551,147	544,257	###	###	0.0
2005-May-12 Thu	###	2	###	2			###	###	0.1
2005-May-11 Wed	###	###	###	###			9.5	9.5	0.0
2005-May-10 Tue	2	###	2	###	2,613,375	2,613,375	###	###	0.0
2005-May-09 Mon	###	###	###	###			###	###	0.0
2005-May-06 Fri	1.85	###	1.85	###	919,275	850,329	###	###	0.0
2005-May-05 Thu	1.825	1.85	1.81	1.84			###	###	###
2005-May-04 Wed	1.79	1.825	1.76	###	1,227,957	###	87.4	87.4	0.0
2005-May-03 Tue	1.8	1.83	1.8	1.81	1,928,646	###	###	###	###
2005-May-02 Mon	1.8	1.8	1.77	1.78	825,324	###	29.4	29.4	0.1
2005-Apr-29 Fri	1.84	1.84	###	###			###	###	0.0
2005-Apr-28 Thu	###	###	1.8	1.84			###	###	###
2005-Apr-27 Wed	###	1.925	###	###	651,244	626,822	72.5	72.5	0.0
2005-Apr-26 Tue	1.89	###	1.89	###	1,054,148	###	90.9	90.9	0.0
2005-Apr-22 Fri	###	###	1.89	1.89	283,949	###	###	###	###
2005-Apr-21 Thu	###	###	1.855	1.88			###	###	0.1
2005-Apr-20 Wed	###	###	1.875	###			###	###	0.0
2005-Apr-19 Tue	1.85	###	1.83	1.86			###	###	0.1
2005-Apr-18 Mon	1.78	1.825	1.76	1.8			81.1	81.1	0.1
2005-Apr-15 Fri	###	###	1.82	1.85			###	###	0.1
2005-Apr-14 Thu	###	###	###	###			30.5	30.5	0.0
2005-Apr-13 Wed	2	###	###	###	927,971	0	###	###	0.0
2005-Apr-12 Tue	2	###	###	###			81.6	81.6	0.0
2005-Apr-11 Mon	###	###	###	###			###	###	0.0
2005-Apr-08 Fri	###	###	###	###			###	###	0.0
2005-Apr-07 Thu	###	###	###	###	300,746	0	20.5	20.5	0.0
2005-Apr-06 Wed	###	###	###	###	612,755	0	26.1	26.1	0.0
2005-Apr-05 Tue	2.2	2.2	###	###			###	###	0.0
2005-Apr-04 Mon	###	###	###	###	1,143,225	0	###	###	0.0
2005-Apr-01 Fri	###	###	###	###			84.6	84.6	0.0
2005-Mar-31 Thu	###	###	2	###			67.1	67.1	0.0
2005-Mar-30 Wed	###	###	###	###	1,374,876	0	###	###	0.0
2005-Mar-29 Tue	###	###	###	###	905,681	0	###	###	0.0
2005-Mar-24 Thu	###	###	###	###			###	###	0.0
2005-Mar-23 Wed	###	###	###	###	814,123	0	###	###	0.0
2005-Mar-22 Tue	###	###	###	###	1,836,870	0	###	###	0.0
2005-Mar-21 Mon	###	###	###	###	1,857,682	0	###	###	0.0
2005-Mar-18 Fri	###	###	###	###	1,689,343	0	64.3	64.3	0.0
2005-Mar-17 Thu	###	###	###	###	937,857	0	13.6	13.6	0.0
2005-Mar-16 Wed	###	###	###	###	1,504,274	0	19.3	19.3	0.0
2005-Mar-15 Tue	2.2	2.25	###	###	2,147,347	###	28.0	28.0	0.0
2005-Mar-14 Mon	###	###	###	###			87.3	87.3	0.0
2005-Mar-11 Fri	2	###	2	###	1,175,241	1,175,241	90.2	90.2	0.0
2005-Mar-10 Thu	###	###	###	###			###	###	0.0
2005-Mar-09 Wed	###	###	###	###	1,050,852	0	28.0	28.0	0.0
2005-Mar-08 Tue	###	###	2	###	981,843	981,843	###	###	0.0
2005-Mar-07 Mon	###	###	2	###	638,783	638,783	68.4	68.4	0.0
2005-Mar-04 Fri	###	###	###	###	949,882	0	82.8	82.8	0.0
2005-Mar-03 Thu	###	###	###	###	1,107,455	0	###	###	0.0
2005-Mar-02 Wed	###	###	###	###	2,335,980	0	###	###	0.0
2005-Mar-01 Tue	1.88	###	1.88	###	2,390,458	###	###	###	0.0
2005-Feb-28 Mon	1.81	1.89	1.81	1.86	1,743,929	###	###	###	0.1
2005-Feb-25 Fri	1.78	1.82	1.77	1.8	1,470,284	2,639,159	76.2	76.2	0.1
2005-Feb-24 Thu	1.79	1.8	1.78	1.78	879,846	1,574,924	38.6	38.6	0.1
2005-Feb-23 Wed	1.79	1.81	1.78	1.78			###	###	0.1
2005-Feb-22 Tue	1.79	1.8	1.78	1.79	1,452,952	2,600,784	75.8	75.8	0.1
2005-Feb-21 Mon	1.79	1.8	1.78	1.8			###	###	0.1
2005-Feb-18 Fri	1.79	1.79	1.77	1.78	2,354,959	4,191,827	33.0	33.0	0.1
2005-Feb-17 Thu	1.77	1.79	1.77	1.77	126,945	###	71.3	71.3	###
2005-Feb-16 Wed	1.81	1.82	1.77	1.77			15.7	15.7	###
2005-Feb-15 Tue	1.78	1.81	1.78	1.81			85.8	85.8	###
2005-Feb-14 Mon	1.82	1.82	1.77	1.77	2,361,246	###	12.8	12.8	###
2005-Feb-11 Fri	1.77	1.83	1.77	1.83			89.4	89.4	###
2005-Feb-10 Thu	1.76	1.79	1.74	1.77	1,141,055	###	###	###	###
2005-Feb-09 Wed	1.8	1.8	1.75	1.75			14.1	14.1	0.1
2005-Feb-08 Tue	1.83	1.83	1.8	1.81	412,579	###	28.3	28.3	###
2005-Feb-07 Mon	1.82	1.86	1.81	1.83			###	###	###
2005-Feb-04 Fri	1.75	1.85	1.75	1.81			91.7	91.7	###
2005-Feb-03 Thu	###	1.76	###	1.73			###	###	###
2005-Feb-02 Wed	###	###	###	###	1,052,243	0	74.8	74.8	0.0
2005-Feb-01 Tue	###	###	###	###			21.0	21.0	0.0
2005-Jan-31 Mon	###	###	###	###	1,194,028	0	32.7	32.7	0.0
2005-Jan-28 Fri	###	1.7	###	###	1,055,281	896,988	70.0	70.0	0.0
2005-Jan-27 Thu	###	1.7	###	###			23.2	23.2	0.0
2005-Jan-25 Tue	###	1.7	###	###			30.8	30.8	0.0
2005-Jan-24 Mon	1.72	1.73	###	###	967,875	###	###	###	0.0
2005-Jan-21 Fri	###	1.7	###	1.7			###	###	###
2005-Jan-20 Thu	###	1.7	###	###			###	###	0.0
2005-Jan-19 Wed	1.74	1.75	###	###			7.3	7.3	0.0
2005-Jan-18 Tue	1.71	1.75	1.7	1.73	548,282	945,786	###	###	###
2005-Jan-17 Mon	1.75	1.75	###	1.7			###	###	###
2005-Jan-14 Fri	1.73	1.75	1.72	1.75			###	###	0.1
2005-Jan-13 Thu	###	1.72	###	1.7			79.6	79.6	###
2005-Jan-12 Wed	1.72	1.73	###	###	706,175	610,841	###	###	0.0
2005-Jan-11 Tue	1.7	1.74	###	1.72	1,102,750	###	80.5	80.5	0.1
2005-Jan-10 Mon	###	1.7	###	1.7			93.9	93.9	###
2005-Jan-07 Fri	###	###	1.59	###	3,190,244	2,536,243	###	###	0.0
2005-Jan-06 Thu	###	###	###	###	1,401,526	0	8.8	8.8	0.0
2005-Jan-05 Wed	1.72	1.72	###	###	2,567,943	###	9.2	9.2	0.0
2005-Jan-04 Tue	###	###	###	###			74.2	74.2	0.0
2004-Dec-31 Fri	###	###	###	###	508,476	0	###	###	0.0
2004-Dec-30 Thu	###	###	###	###			###	###	0.0
2004-Dec-29 Wed	###	###	###	###			72.7	72.7	0.0
2004-Dec-24 Fri	###	###	###	###			###	###	0.0
2004-Dec-23 Thu	###	###	###	###			80.4	80.4	0.0
2004-Dec-22 Wed	###	1.7	###	###			27.4	27.4	0.0
2004-Dec-21 Tue	1.72	1.73	###	1.7	975,658	843,944	###	###	###
2004-Dec-20 Mon	1.72	1.73	1.7	1.71	808,272	1,386,186	30.5	30.5	0.1
2004-Dec-17 Fri	###	1.72	###	1.71			###	###	0.1
2004-Dec-16 Thu	###	###	###	###			82.1	82.1	0.0
2004-Dec-15 Wed	###	###	###	###			23.3	23.3	0.0
2004-Dec-14 Tue	1.7	1.7	###	###	300,077	###	###	###	0.0
2004-Dec-13 Mon	1.7	1.74	###	1.7			76.7	76.7	###
2004-Dec-10 Fri	###	1.7	###	###	262,846	###	78.7	78.7	0.0
2004-Dec-09 Thu	###	###	###	###			###	###	0.0
2004-Dec-08 Wed	1.76	1.76	###	###			###	###	0.0
2004-Dec-07 Tue	1.7	1.78	1.7	1.77			###	###	###
2004-Dec-06 Mon	1.73	1.73	###	1.7	596,851	516,276	###	###	###
2004-Dec-03 Fri	1.75	1.75	1.73	1.73			###	###	###
2004-Dec-02 Thu	1.8	1.8	1.74	1.78	335,687	###	###	###	0.1
2004-Dec-01 Wed	1.84	1.84	1.8	1.8			21.1	21.1	0.1
2004-Nov-30 Tue	1.87	###	1.84	1.84			###	###	###
2004-Nov-29 Mon	1.84	1.86	1.84	1.85			72.8	72.8	0.1
2004-Nov-26 Fri	1.83	1.84	1.82	1.83			###	###	###
2004-Nov-25 Thu	1.84	1.85	1.82	1.83	535,140	981,981	29.8	29.8	###
2004-Nov-24 Wed	1.83	1.85	1.83	1.84			67.3	67.3	###
2004-Nov-23 Tue	1.86	1.86	1.83	1.84			23.3	23.3	###
2004-Nov-22 Mon	1.82	1.86	1.81	1.85			87.1	87.1	0.1
2004-Nov-19 Fri	1.82	1.84	1.8	1.81			30.0	30.0	###
2004-Nov-18 Thu	1.87	1.87	1.84	1.85	2,002,459	###	###	###	0.1
2004-Nov-17 Wed	1.87	1.88	1.87	1.87	805,140	###	###	###	###
2004-Nov-16 Tue	1.88	1.89	1.86	1.88	779,022	###	###	###	0.1
2004-Nov-15 Mon	1.87	1.89	1.86	1.88	257,322	482,478	###	###	0.1
2004-Nov-12 Fri	1.86	1.87	1.85	1.86			65.9	65.9	0.1
2004-Nov-11 Thu	1.86	1.88	1.83	1.85			28.1	28.1	0.1
2004-Nov-10 Wed	1.8	1.85	1.8	1.85	2,036,558	###	###	###	0.1
2004-Nov-09 Tue	1.78	1.81	1.78	1.8	1,071,482	###	79.3	79.3	0.1
2004-Nov-08 Mon	1.74	1.79	1.73	1.78	1,008,726	1,775,357	###	###	0.1
2004-Nov-05 Fri	1.73	1.74	1.71	1.72			29.0	29.0	0.1
2004-Nov-04 Thu	###	1.74	###	1.74			88.3	88.3	0.1
2004-Nov-03 Wed	1.71	1.72	###	1.7			###	###	###
2004-Nov-02 Tue	1.72	1.73	1.71	1.71	944,385	1,624,342	27.3	27.3	0.1
2004-Nov-01 Mon	###	1.73	###	1.72	537,385	###	85.7	85.7	0.1
2004-Oct-29 Fri	1.72	1.73	###	###	1,276,328	1,104,023	17.9	17.9	0.0
2004-Oct-28 Thu	1.74	1.75	###	1.72	1,568,980	1,372,857	###	###	0.1
2004-Oct-27 Wed	1.72	1.75	1.71	1.75	1,582,471	2,737,674	82.8	82.8	0.1
2004-Oct-26 Tue	1.71	1.73	1.7	1.72	2,041,572	###	###	###	0.1
2004-Oct-25 Mon	###	1.72	###	1.71			90.3	90.3	0.1
2004-Oct-22 Fri	###	###	###	###	595,076	0	24.0	24.0	0.0
2004-Oct-21 Thu	###	###	1.59	###			82.7	82.7	0.0
2004-Oct-20 Wed	1.57	###	1.57	1.59	1,388,320	###	###	###	###
2004-Oct-19 Tue	1.59	###	1.55	1.57			20.5	20.5	0.1
2004-Oct-18 Mon	###	###	1.59	###			###	###	0.0
2004-Oct-15 Fri	###	###	###	###			###	###	0.0
2004-Oct-14 Thu	###	###	###	###			###	###	0.0
2004-Oct-13 Wed	###	###	1.59	###			###	###	0.0
2004-Oct-12 Tue	###	###	###	###	1,446,345	0	###	###	0.0
2004-Oct-11 Mon	###	###	###	###			21.3	21.3	0.0
2004-Oct-08 Fri	###	###	###	###	1,034,280	0	69.5	69.5	0.0
2004-Oct-07 Thu	###	1.7	###	###			###	###	0.0
2004-Oct-06 Wed	1.7	1.72	###	###			22.4	22.4	0.0
2004-Oct-05 Tue	###	1.7	###	###	296,773	252,257	70.1	70.1	0.0
2004-Oct-04 Mon	###	1.72	###	1.7	637,147	547,946	75.4	75.4	###
2004-Oct-01 Fri	###	1.7	###	###	1,516,943	###	22.5	22.5	0.0
2004-Sep-30 Thu	1.7	1.71	###	###			###	###	0.0
2004-Sep-29 Wed	1.72	1.73	1.7	1.72			65.6	65.6	0.1
2004-Sep-28 Tue	1.73	1.73	1.7	1.71	618,327	###	###	###	0.1
2004-Sep-27 Mon	1.71	1.72	1.7	1.72			77.2	77.2	0.1
2004-Sep-24 Fri	1.71	1.72	1.7	1.7	921,945	1,576,525	###	###	###
2004-Sep-23 Thu	1.71	1.72	1.7	1.7			25.7	25.7	###
2004-Sep-22 Wed	1.72	1.72	###	1.7			19.9	19.9	###
2004-Sep-21 Tue	###	1.72	###	1.71	1,052,828	###	87.3	87.3	0.1
2004-Sep-20 Mon	###	###	###	###	513,489	0	76.7	76.7	0.0
2004-Sep-17 Fri	1.72	1.72	###	###			4.1	4.1	0.0
2004-Sep-16 Thu	###	1.73	###	1.73			86.4	86.4	###
2004-Sep-15 Wed	1.71	1.71	###	###	1,047,558	###	14.4	14.4	0.0
2004-Sep-14 Tue	###	1.72	###	1.7			###	###	###
2004-Sep-13 Mon	###	###	###	###			###	###	0.0
2004-Sep-10 Fri	###	###	###	###	2,921,152	0	###	###	0.0