(VBA) VIRGIN BLUE HOLDINGS LIMITED Daily Prices Page 2

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

_{Currently Thu 24-Apr-25 12:23:41 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(VBA) VIRGIN BLUE HOLDINGS LIMITED Daily Prices Page 2...

TOC Company Info for VBA Limits

Company Details for (VBA) VIRGIN BLUE HOLDINGS LIMITED

Listing Code	VBA
Listing Name	VIRGIN BLUE HOLDINGS LIMITED
GICS Sector	Transportation
ISIN Name	VIRGIN BLUE HOLDINGS
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000VBA7

Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for VBA .. Tuesday 6th December 2011

VBA 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	###	6,721	0.2
MAX	2.85	267,160,642	99.2

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for VBA Bottom

<< Previous 1 2 3 4 Next >>

End of day Prices (full format),

600 Days for (VBA) VIRGIN BLUE HOLDINGS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.03
2009-Jul-24 Fri	###	###	0.29	0.29	4,606,184	###	15.8	15.8	###
2009-Jul-23 Thu	###	###	###	###			###	###	0.0
2009-Jul-22 Wed	###	###	###	###			###	###	0.0
2009-Jul-21 Tue	###	###	###	###			71.6	71.6	0.0
2009-Jul-20 Mon	###	###	###	###			77.9	77.9	0.0
2009-Jul-17 Fri	###	###	###	###			75.8	75.8	0.0
2009-Jul-16 Thu	###	###	###	###	9,230,057	0	###	###	0.0
2009-Jul-15 Wed	###	###	0.285	###	29,426,681	###	5.8	5.8	0.0
2009-Jul-14 Tue	###	###	###	###	11,209,375	0	###	###	0.0
2009-Jul-13 Mon	###	###	0.285	0.29	10,234,777	1,458,455	9.1	9.1	###
2009-Jul-10 Fri	###	###	###	###			###	###	0.0
2009-Jul-09 Thu	###	###	###	###			###	###	0.0
2009-Jul-08 Wed	###	###	0.285	0.29	4,661,747	###	25.2	25.2	###
2009-Jul-07 Tue	###	###	0.29	###			77.9	77.9	0.0
2009-Jul-06 Mon	0.29	###	0.285	0.285			###	###	###
2009-Jul-03 Fri	###	###	0.29	###	6,123,128	887,853	8.9	8.9	0.0
2009-Jul-02 Thu	###	###	###	###	2,101,747	0	23.9	23.9	0.0
2009-Jul-01 Wed	###	###	###	###			###	###	0.0
2009-Jun-30 Tue	###	###	###	###			70.2	70.2	0.0
2009-Jun-29 Mon	###	0.325	###	###			86.0	86.0	0.0
2009-Jun-26 Fri	###	0.325	###	###			17.5	17.5	0.0
2009-Jun-25 Thu	###	###	###	###			###	###	0.0
2009-Jun-24 Wed	###	###	0.29	###	7,495,729	1,086,880	91.1	91.1	0.0
2009-Jun-23 Tue	###	###	0.29	###			80.6	80.6	0.0
2009-Jun-22 Mon	###	###	###	###			###	###	0.0
2009-Jun-19 Fri	###	0.345	0.325	###			75.6	75.6	0.0
2009-Jun-18 Thu	###	0.345	###	###	7,182,822	###	20.7	20.7	0.0
2009-Jun-17 Wed	###	0.345	###	0.345	8,864,684	1,529,157	###	###	0.0
2009-Jun-16 Tue	###	###	###	0.325			15.6	15.6	###
2009-Jun-15 Mon	###	###	###	###			###	###	0.0
2009-Jun-12 Fri	###	###	###	###			87.2	87.2	0.0
2009-Jun-11 Thu	###	###	###	###			###	###	0.0
2009-Jun-10 Wed	###	###	###	###	7,547,685	0	###	###	0.0
2009-Jun-09 Tue	0.325	0.325	###	###			###	###	0.0
2009-Jun-05 Fri	0.325	###	###	0.325	6,841,183	0	69.9	69.9	###
2009-Jun-04 Thu	0.325	###	###	###			###	###	0.0
2009-Jun-03 Wed	###	###	###	###			94.7	94.7	0.0
2009-Jun-02 Tue	###	###	###	###	18,333,478	0	66.2	66.2	0.0
2009-Jun-01 Mon	0.285	###	0.27	###	13,288,520	1,793,950	81.7	81.7	0.0
2009-May-29 Fri	0.285	0.29	0.275	0.28	13,841,354	3,910,182	20.4	20.4	###
2009-May-28 Thu	0.285	0.29	0.275	0.28	9,915,489	2,801,125	###	###	###
2009-May-27 Wed	0.275	###	0.275	###	13,143,150	1,807,183	###	###	0.0
2009-May-26 Tue	0.27	0.27	###	0.27	2,922,523	394,540	70.3	70.3	###
2009-May-25 Mon	###	0.275	###	0.27	4,492,572	617,728	###	###	###
2009-May-22 Fri	0.27	0.275	0.26	0.26			###	###	0.0
2009-May-21 Thu	0.275	0.275	###	0.27	3,076,881	423,071	23.8	23.8	###
2009-May-20 Wed	0.27	0.275	###	0.275			###	###	###
2009-May-19 Tue	0.27	0.275	###	0.27	4,190,287	###	###	###	###
2009-May-18 Mon	0.27	0.27	0.26	###	3,712,053	###	###	###	0.0
2009-May-15 Fri	0.275	0.275	###	0.27	2,997,356	###	24.5	24.5	###
2009-May-14 Thu	0.27	0.27	0.26	###	6,404,625	1,697,225	###	###	0.0
2009-May-13 Wed	0.275	0.285	###	0.275			70.4	70.4	###
2009-May-12 Tue	0.285	0.285	0.27	0.275			###	###	###
2009-May-11 Mon	###	###	0.285	0.285	6,020,322	###	###	###	###
2009-May-08 Fri	###	###	###	###	4,575,456	0	###	###	0.0
2009-May-07 Thu	###	###	###	###	9,230,279	0	###	###	0.0
2009-May-06 Wed	###	###	0.29	###	4,886,343	###	###	###	0.0
2009-May-05 Tue	###	###	###	###	6,889,076	0	10.8	10.8	0.0
2009-May-04 Mon	0.285	###	0.285	###			89.2	89.2	0.0
2009-May-01 Fri	0.29	0.29	0.275	0.285			###	###	###
2009-Apr-30 Thu	0.275	0.29	0.275	0.285			83.1	83.1	###
2009-Apr-29 Wed	###	0.275	###	0.27	4,676,546	643,025	77.0	77.0	###
2009-Apr-28 Tue	0.26	0.28	0.255	###	8,973,484	###	###	###	0.0
2009-Apr-27 Mon	0.28	0.28	0.255	###	12,926,651	3,457,879	###	###	0.0
2009-Apr-24 Fri	###	###	0.28	0.28	5,324,925	745,489	10.6	10.6	###
2009-Apr-23 Thu	0.29	###	0.29	###			75.6	75.6	0.0
2009-Apr-22 Wed	###	###	0.29	0.29			###	###	###
2009-Apr-21 Tue	###	###	###	###			###	###	0.0
2009-Apr-20 Mon	0.325	0.325	###	###			18.4	18.4	0.0
2009-Apr-17 Fri	###	###	###	###	5,458,324	0	###	###	0.0
2009-Apr-16 Thu	###	###	0.325	###	4,916,452	798,923	13.4	13.4	0.0
2009-Apr-15 Wed	###	0.345	0.325	###	5,370,177	###	65.2	65.2	0.0
2009-Apr-14 Tue	###	###	###	###			95.5	95.5	0.0
2009-Apr-09 Thu	###	###	###	###	4,371,877	0	###	###	0.0
2009-Apr-08 Wed	###	###	###	###			###	###	0.0
2009-Apr-07 Tue	###	###	###	###			5.1	5.1	0.0
2009-Apr-06 Mon	###	###	###	###			###	###	0.0
2009-Apr-03 Fri	0.325	0.345	0.325	###	28,684,685	###	###	###	0.0
2009-Apr-02 Thu	0.275	###	0.275	###			95.7	95.7	0.0
2009-Apr-01 Wed	0.255	0.27	0.255	###	6,165,778	###	87.0	87.0	0.0
2009-Mar-31 Tue	0.245	0.26	0.24	0.255			###	###	0.0
2009-Mar-30 Mon	###	0.27	0.25	0.255			14.8	14.8	0.0
2009-Mar-27 Fri	0.27	0.28	###	###	9,102,573	###	16.7	16.7	0.0
2009-Mar-26 Thu	0.285	###	###	###	12,741,649	0	###	###	0.0
2009-Mar-25 Wed	0.27	0.29	0.26	0.28			###	###	###
2009-Mar-24 Tue	0.24	0.27	0.24	0.27			97.5	97.5	###
2009-Mar-23 Mon	0.2	0.23	###	0.22	12,554,658	1,443,785	###	###	0.0
2009-Mar-20 Fri	0.21	0.21	###	###			9.1	9.1	0.0
2009-Mar-19 Thu	###	0.225	###	0.21			###	###	###
2009-Mar-18 Wed	0.23	###	0.21	0.22			###	###	0.0
2009-Mar-17 Tue	###	###	###	0.22			71.5	71.5	0.0
2009-Mar-16 Mon	###	0.22	0.175	###	28,422,754	###	96.1	96.1	0.0
2009-Mar-13 Fri	0.175	0.185	###	0.175			60.1	60.1	0.0
2009-Mar-12 Thu	###	###	###	###	16,518,957	0	###	###	0.0
2009-Mar-11 Wed	0.185	###	0.175	0.175	10,245,027	###	9.2	9.2	0.0
2009-Mar-10 Tue	###	###	0.175	0.175			5.6	5.6	0.0
2009-Mar-09 Mon	###	###	###	0.185			19.2	19.2	###
2009-Mar-06 Fri	0.2	###	###	0.185			6.2	6.2	###
2009-Mar-05 Thu	0.22	0.22	###	###			8.2	8.2	0.0
2009-Mar-04 Wed	0.225	0.23	###	###	4,892,573	562,645	###	###	0.0
2009-Mar-03 Tue	0.225	0.23	0.22	0.225	5,666,050	###	74.5	74.5	###
2009-Mar-02 Mon	###	0.24	0.225	###			###	###	0.0
2009-Feb-27 Fri	0.255	0.26	0.24	0.24	8,349,685	2,087,421	8.4	8.4	0.0
2009-Feb-26 Thu	0.26	###	0.245	0.26	3,725,381	456,359	###	###	0.0
2009-Feb-25 Wed	0.275	0.28	0.255	0.255			###	###	0.0
2009-Feb-24 Tue	###	0.28	0.23	0.275			98.7	98.7	###
2009-Feb-23 Mon	###	0.245	0.23	0.24			###	###	0.0
2009-Feb-20 Fri	0.25	0.25	###	###	4,150,450	###	9.8	9.8	0.0
2009-Feb-19 Thu	###	0.255	###	0.245			###	###	0.0
2009-Feb-18 Wed	0.24	0.245	0.23	###			23.2	23.2	0.0
2009-Feb-17 Tue	0.255	0.26	0.24	0.245			17.9	17.9	0.0
2009-Feb-16 Mon	0.26	###	0.255	0.255			23.1	23.1	0.0
2009-Feb-13 Fri	0.255	###	0.25	0.26			###	###	0.0
2009-Feb-12 Thu	0.255	0.26	0.25	0.25	3,106,587	792,179	19.1	19.1	0.0
2009-Feb-11 Wed	0.255	0.26	0.25	0.26			###	###	0.0
2009-Feb-10 Tue	0.255	0.26	0.25	0.255			75.8	75.8	0.0
2009-Feb-09 Mon	0.26	0.27	0.25	0.255	9,633,823	###	22.7	22.7	0.0
2009-Feb-06 Fri	0.275	0.28	0.255	0.255	11,382,089	###	4.5	4.5	0.0
2009-Feb-05 Thu	0.285	0.285	###	0.28			26.8	26.8	###
2009-Feb-04 Wed	###	###	0.28	0.285	11,535,445	###	###	###	###
2009-Feb-03 Tue	###	###	###	###			81.3	81.3	0.0
2009-Feb-02 Mon	###	###	###	###			90.3	90.3	0.0
2009-Jan-30 Fri	###	###	0.285	###			###	###	0.0
2009-Jan-29 Thu	###	###	###	###			19.1	19.1	0.0
2009-Jan-28 Wed	###	###	###	###			70.9	70.9	0.0
2009-Jan-27 Tue	###	###	###	###	3,114,674	0	15.7	15.7	0.0
2009-Jan-23 Fri	###	###	###	###			29.8	29.8	0.0
2009-Jan-22 Thu	###	###	###	0.345			###	###	0.0
2009-Jan-21 Wed	###	###	###	###			87.7	87.7	0.0
2009-Jan-20 Tue	0.355	###	###	###			###	###	0.0
2009-Jan-19 Mon	###	###	###	###	3,516,422	0	83.2	83.2	0.0
2009-Jan-16 Fri	###	###	###	0.355			###	###	0.0
2009-Jan-15 Thu	###	0.345	###	###			34.4	34.4	0.0
2009-Jan-14 Wed	###	###	###	0.355	10,405,749	0	###	###	0.0
2009-Jan-13 Tue	###	0.4	###	0.375	16,621,777	3,324,355	80.1	80.1	###
2009-Jan-12 Mon	0.355	0.375	###	0.375	5,446,148	1,021,152	92.6	92.6	###
2009-Jan-09 Fri	0.355	###	0.345	###	6,103,785	###	76.9	76.9	0.0
2009-Jan-08 Thu	###	###	###	###			###	###	0.0
2009-Jan-07 Wed	0.325	###	###	0.355	12,346,779	0	###	###	0.0
2009-Jan-06 Tue	###	0.325	###	###	4,259,652	###	73.0	73.0	0.0
2009-Jan-05 Mon	###	###	###	###	3,583,855	0	###	###	0.0
2009-Jan-02 Fri	###	###	###	###			###	###	0.0
2008-Dec-31 Wed	0.29	###	0.29	###	4,107,844	###	80.5	80.5	0.0
2008-Dec-30 Tue	0.29	###	0.285	0.285			13.5	13.5	###
2008-Dec-29 Mon	0.29	0.29	0.285	0.29			67.6	67.6	###
2008-Dec-24 Wed	0.29	###	0.28	0.29	1,176,550	###	63.7	63.7	###
2008-Dec-23 Tue	###	###	0.29	###	1,018,771	147,721	###	###	0.0
2008-Dec-22 Mon	###	###	0.275	###			###	###	0.0
2008-Dec-19 Fri	0.275	###	0.27	###			###	###	0.0
2008-Dec-18 Thu	0.27	0.275	0.26	0.275	14,664,149	3,922,659	76.3	76.3	###
2008-Dec-17 Wed	0.26	0.27	0.26	0.27			###	###	###
2008-Dec-16 Tue	0.26	###	0.25	0.255	4,005,282	###	###	###	0.0
2008-Dec-15 Mon	###	0.27	0.255	0.26			19.5	19.5	0.0
2008-Dec-12 Fri	0.275	0.275	0.26	###			###	###	0.0
2008-Dec-11 Thu	0.28	0.285	0.26	0.28			###	###	###
2008-Dec-10 Wed	###	###	0.28	0.28			###	###	###
2008-Dec-09 Tue	###	###	0.285	###			###	###	0.0
2008-Dec-08 Mon	###	###	0.29	###			69.4	69.4	0.0
2008-Dec-05 Fri	###	###	0.29	0.29			30.3	30.3	###
2008-Dec-04 Thu	###	0.325	0.285	0.29	8,825,383	2,691,741	7.6	7.6	###
2008-Dec-03 Wed	###	###	###	0.325	10,026,028	0	25.0	25.0	###
2008-Dec-02 Tue	###	###	###	###			86.9	86.9	0.0
2008-Dec-01 Mon	###	###	###	###	6,602,788	0	21.1	21.1	0.0
2008-Nov-28 Fri	###	###	###	###			66.2	66.2	0.0
2008-Nov-27 Thu	###	0.325	###	###			26.4	26.4	0.0
2008-Nov-26 Wed	0.345	0.345	###	###			###	###	0.0
2008-Nov-25 Tue	0.355	###	0.325	###	11,629,952	###	###	###	0.0
2008-Nov-24 Mon	###	0.375	###	###			29.0	29.0	0.0
2008-Nov-21 Fri	###	0.4	###	###			23.9	23.9	0.0
2008-Nov-20 Thu	###	###	###	0.385			###	###	0.0
2008-Nov-19 Wed	###	###	###	###	9,128,474	0	94.1	94.1	0.0
2008-Nov-18 Tue	###	###	###	###			89.6	89.6	0.0
2008-Nov-17 Mon	###	0.375	###	###	16,482,847	###	###	###	0.0
2008-Nov-14 Fri	###	###	###	###			93.6	93.6	0.0
2008-Nov-13 Thu	###	###	###	###			12.7	12.7	0.0
2008-Nov-12 Wed	###	###	###	###			23.8	23.8	0.0
2008-Nov-11 Tue	###	###	###	###	10,073,073	0	11.2	11.2	0.0
2008-Nov-10 Mon	###	0.41	0.375	0.385	2,369,371	929,978	26.7	26.7	0.0
2008-Nov-07 Fri	0.375	###	###	0.385	5,103,349	0	80.5	80.5	0.0
2008-Nov-06 Thu	###	###	0.385	###	4,968,557	956,447	###	###	0.0
2008-Nov-05 Wed	0.445	0.46	0.41	0.42	10,512,028	###	9.9	9.9	###
2008-Nov-04 Tue	###	0.44	###	###	12,957,243	###	###	###	0.0
2008-Nov-03 Mon	###	0.4	###	###	11,161,346	###	###	###	0.0
2008-Oct-31 Fri	###	###	0.325	0.345	7,663,288	1,245,284	74.9	74.9	0.0
2008-Oct-30 Thu	###	0.345	###	0.325	7,943,887	1,370,320	22.7	22.7	###
2008-Oct-29 Wed	0.325	###	###	###	5,240,924	0	40.5	40.5	0.0
2008-Oct-28 Tue	###	###	###	###	4,175,044	0	78.3	78.3	0.0
2008-Oct-27 Mon	###	###	###	###	4,152,449	0	42.7	42.7	0.0
2008-Oct-24 Fri	###	###	###	###	8,152,850	0	###	###	0.0
2008-Oct-23 Thu	###	###	###	###	7,019,020	0	###	###	0.0
2008-Oct-22 Wed	###	0.345	###	0.325	9,898,855	1,707,552	88.0	88.0	###
2008-Oct-21 Tue	0.29	0.325	0.275	###	11,262,982	###	###	###	0.0
2008-Oct-20 Mon	0.28	0.285	0.27	0.275	15,026,940	4,169,975	28.4	28.4	###
2008-Oct-17 Fri	###	###	0.27	0.275			16.3	16.3	###
2008-Oct-16 Thu	###	###	0.275	0.285	11,732,846	###	###	###	###
2008-Oct-15 Wed	###	###	###	###	5,551,872	0	###	###	0.0
2008-Oct-14 Tue	0.355	###	###	###			13.8	13.8	0.0
2008-Oct-13 Mon	0.355	###	###	###	6,401,775	0	###	###	0.0
2008-Oct-10 Fri	###	0.355	0.325	0.345	13,775,359	4,683,622	55.9	55.9	0.0
2008-Oct-09 Thu	###	###	###	0.355	11,595,073	0	34.6	34.6	0.0
2008-Oct-08 Wed	0.355	0.385	###	###			###	###	0.0
2008-Oct-07 Tue	###	0.375	###	###			97.5	97.5	0.0
2008-Oct-06 Mon	###	###	###	###			38.1	38.1	0.0
2008-Oct-03 Fri	###	###	###	###			14.6	14.6	0.0
2008-Oct-02 Thu	0.375	0.385	0.355	###			18.5	18.5	0.0
2008-Oct-01 Wed	0.355	###	###	###	14,911,156	0	85.3	85.3	0.0
2008-Sep-30 Tue	0.355	###	###	###			3.6	3.6	0.0
2008-Sep-29 Mon	0.4	###	0.375	###			###	###	0.0
2008-Sep-26 Fri	0.44	0.44	0.4	0.4			###	###	0.0
2008-Sep-25 Thu	0.42	0.43	###	0.425	9,318,546	2,003,487	75.0	75.0	###
2008-Sep-24 Wed	###	###	0.41	###	8,542,776	###	###	###	0.0
2008-Sep-23 Tue	0.43	###	0.4	0.4			7.2	7.2	0.0
2008-Sep-22 Mon	0.455	0.46	0.43	0.44	6,936,940	###	23.3	23.3	###
2008-Sep-19 Fri	0.46	###	0.425	0.44			11.3	11.3	###
2008-Sep-18 Thu	0.45	###	0.425	0.44	20,329,855	###	###	###	###
2008-Sep-17 Wed	0.54	0.555	###	###	15,706,223	4,358,476	7.1	7.1	0.0
2008-Sep-16 Tue	0.51	0.525	0.5	0.525			83.4	83.4	0.0
2008-Sep-15 Mon	###	0.525	###	###	3,114,122	817,457	81.6	81.6	0.0
2008-Sep-12 Fri	###	###	0.51	0.53			84.7	84.7	0.0
2008-Sep-11 Thu	0.55	0.55	0.49	0.49			###	###	###
2008-Sep-10 Wed	0.55	0.56	0.54	0.555			###	###	###
2008-Sep-09 Tue	0.57	0.585	0.555	0.56			###	###	###
2008-Sep-08 Mon	0.58	###	0.56	0.56			###	###	###
2008-Sep-05 Fri	0.55	###	0.545	###	12,759,787	3,477,041	###	###	0.0
2008-Sep-04 Thu	###	###	###	0.58	34,146,074	0	###	###	###
2008-Sep-03 Wed	0.545	###	###	0.555			###	###	###
2008-Sep-02 Tue	0.555	0.57	###	0.51			###	###	###
2008-Sep-01 Mon	###	###	0.525	0.54	14,974,221	###	8.9	8.9	0.0
2008-Aug-29 Fri	###	0.59	0.56	0.575	21,990,183	12,644,355	###	###	###
2008-Aug-28 Thu	0.5	0.555	###	0.54			95.6	95.6	0.0
2008-Aug-27 Wed	###	0.52	0.49	0.5			###	###	0.0
2008-Aug-26 Tue	0.51	0.54	###	0.52	35,076,274	###	78.0	78.0	0.0
2008-Aug-25 Mon	0.5	0.545	0.5	0.525	48,158,374	25,162,750	91.7	91.7	0.0
2008-Aug-22 Fri	###	###	0.48	0.48	34,128,882	###	###	###	0.0
2008-Aug-21 Thu	0.59	###	0.59	0.59			76.0	76.0	0.0
2008-Aug-20 Wed	0.625	###	0.575	0.59	10,546,158	3,032,020	5.5	5.5	0.0
2008-Aug-19 Tue	###	###	###	0.84			0.2	0.2	###
2008-Aug-18 Mon	###	1.255	###	###			21.4	21.4	0.0
2008-Aug-15 Fri	1	###	###	1.155			###	###	0.1
2008-Aug-14 Thu	###	###	###	###			###	###	0.0
2008-Aug-13 Wed	###	###	###	0.975			###	###	###
2008-Aug-12 Tue	###	###	###	###			###	###	0.0
2008-Aug-11 Mon	###	###	0.925	###			74.4	74.4	0.0
2008-Aug-08 Fri	0.845	###	0.84	###			###	###	0.0
2008-Aug-07 Thu	0.845	0.85	###	0.85			73.6	73.6	###
2008-Aug-06 Wed	0.82	0.845	0.81	0.84			81.9	81.9	###
2008-Aug-05 Tue	###	0.82	###	0.8			###	###	0.1
2008-Aug-04 Mon	0.8	0.8	0.76	0.76			11.8	11.8	0.1
2008-Aug-01 Fri	###	0.8	0.76	0.8	568,473	###	77.2	77.2	0.1
2008-Jul-31 Thu	0.79	0.8	0.76	0.79	1,893,478	###	###	###	###
2008-Jul-30 Wed	0.775	0.785	0.755	0.785			###	###	###
2008-Jul-29 Tue	0.75	###	###	###	1,170,621	0	###	###	0.0
2008-Jul-28 Mon	0.78	0.785	0.73	###	816,483	618,485	###	###	0.0
2008-Jul-25 Fri	0.75	###	###	###			84.6	84.6	0.0
2008-Jul-24 Thu	0.72	0.745	0.72	0.745	1,793,221	###	86.8	86.8	###
2008-Jul-23 Wed	###	###	###	###			66.1	66.1	0.0
2008-Jul-22 Tue	0.7	###	###	###			###	###	0.0
2008-Jul-21 Mon	###	0.745	###	0.71	2,447,586	911,725	###	###	###
2008-Jul-18 Fri	###	0.71	###	###	1,503,683	###	###	###	0.0
2008-Jul-17 Thu	###	0.75	###	###	5,880,454	2,205,170	###	###	0.0
2008-Jul-16 Wed	###	0.7	###	###			96.0	96.0	0.0
2008-Jul-15 Tue	0.545	###	0.54	0.585			97.1	97.1	###
2008-Jul-14 Mon	###	0.53	###	0.525			86.3	86.3	0.0
2008-Jul-11 Fri	0.5	0.52	0.485	###			72.0	72.0	0.0
2008-Jul-10 Thu	0.52	###	###	0.52			73.4	73.4	0.0
2008-Jul-09 Wed	0.53	0.555	0.53	0.55			###	###	###
2008-Jul-08 Tue	0.5	0.51	0.485	0.51			###	###	###
2008-Jul-07 Mon	0.5	###	0.485	0.5	220,741	53,529	75.4	75.4	0.0
2008-Jul-04 Fri	0.48	###	0.48	###			###	###	0.0
2008-Jul-03 Thu	0.49	0.5	0.48	0.48	188,580	###	###	###	0.0
2008-Jul-02 Wed	0.49	###	0.485	0.5			82.2	82.2	0.0
2008-Jul-01 Tue	0.48	0.5	0.47	0.49			81.3	81.3	###
2008-Jun-30 Mon	0.48	0.48	0.455	0.47	1,765,382	###	30.6	30.6	###
2008-Jun-27 Fri	0.5	0.5	0.48	0.49			19.8	19.8	###
2008-Jun-26 Thu	0.51	0.52	0.51	0.51	1,400,729	721,375	63.9	63.9	###
2008-Jun-25 Wed	0.52	0.525	###	###	567,083	148,859	###	###	0.0
2008-Jun-24 Tue	0.55	0.555	0.525	0.525	440,075	237,640	###	###	0.0
2008-Jun-23 Mon	0.57	0.585	0.55	0.55			###	###	###
2008-Jun-20 Fri	0.555	###	0.55	###			95.2	95.2	0.0
2008-Jun-19 Thu	0.56	0.57	0.52	0.545			###	###	0.0
2008-Jun-18 Wed	###	###	###	0.58			###	###	###
2008-Jun-17 Tue	0.585	###	###	0.58	339,674	0	###	###	###
2008-Jun-16 Mon	###	###	###	0.575			83.6	83.6	###
2008-Jun-13 Fri	###	###	0.5	0.56			37.6	37.6	###
2008-Jun-12 Thu	###	###	0.555	0.555	990,951	274,988	6.8	6.8	###
2008-Jun-11 Wed	0.625	0.625	###	###			###	###	0.0
2008-Jun-10 Tue	###	###	###	###			###	###	0.0
2008-Jun-06 Fri	###	0.645	###	###	1,075,221	346,758	22.7	22.7	0.0
2008-Jun-05 Thu	###	###	###	###			###	###	0.0
2008-Jun-04 Wed	###	0.625	###	###			###	###	0.0
2008-Jun-03 Tue	###	###	###	###	1,309,282	0	###	###	0.0
2008-Jun-02 Mon	###	###	###	0.645	1,065,552	0	###	###	###
2008-May-30 Fri	###	###	###	###			###	###	0.0
2008-May-29 Thu	0.71	0.71	###	###	1,150,953	408,588	###	###	0.0
2008-May-28 Wed	0.725	0.725	0.71	###			###	###	0.0
2008-May-27 Tue	###	###	0.71	0.71			15.8	15.8	###
2008-May-26 Mon	0.75	0.75	0.73	###	154,980	114,685	27.4	27.4	0.0
2008-May-23 Fri	0.75	0.755	0.74	0.745	292,687	218,783	###	###	###
2008-May-22 Thu	0.77	0.77	0.745	0.745			12.7	12.7	###
2008-May-21 Wed	###	###	0.775	0.78	746,751	###	19.9	19.9	0.1
2008-May-20 Tue	###	###	0.79	0.8			74.4	74.4	0.1
2008-May-19 Mon	0.8	0.81	0.785	0.79			26.6	26.6	###
2008-May-16 Fri	0.81	0.81	0.79	0.8	1,288,520	###	###	###	0.1
2008-May-15 Thu	###	###	0.77	###			73.0	73.0	0.0
2008-May-14 Wed	0.8	0.8	0.79	###			31.6	31.6	0.0
2008-May-13 Tue	0.825	0.825	0.79	0.8			###	###	0.1
2008-May-12 Mon	0.83	0.83	###	0.82	335,128	139,078	26.5	26.5	0.1
2008-May-09 Fri	0.825	0.84	0.82	0.825	248,723	206,440	64.2	64.2	0.1
2008-May-08 Thu	###	0.84	0.82	0.825			###	###	0.1
2008-May-07 Wed	0.86	0.86	0.84	0.84			21.9	21.9	###
2008-May-06 Tue	0.875	0.88	0.855	0.855			###	###	###
2008-May-05 Mon	###	###	0.875	0.88			###	###	0.1
2008-May-02 Fri	0.84	###	0.84	###	1,242,487	521,844	93.9	93.9	0.0
2008-May-01 Thu	0.84	0.845	0.83	0.84	924,652	###	67.3	67.3	###
2008-Apr-30 Wed	0.845	0.85	0.83	###	281,180	###	###	###	0.0
2008-Apr-29 Tue	0.85	0.85	###	0.84			28.3	28.3	###
2008-Apr-28 Mon	0.87	0.87	0.85	0.85	655,858	###	20.7	20.7	###
2008-Apr-24 Thu	0.86	0.875	0.86	0.86	831,675	721,478	###	###	###
2008-Apr-23 Wed	0.875	0.885	0.855	###	1,143,953	###	###	###	0.0
2008-Apr-22 Tue	0.88	0.885	###	0.87	454,070	200,925	###	###	0.1
2008-Apr-21 Mon	0.885	0.885	###	0.88			###	###	0.1
2008-Apr-18 Fri	###	###	0.875	0.885	393,275	172,057	###	###	###
2008-Apr-17 Thu	###	###	0.885	0.89			###	###	###
2008-Apr-16 Wed	###	###	0.88	0.88			###	###	0.1
2008-Apr-15 Tue	0.89	###	0.885	0.89			65.5	65.5	###
2008-Apr-14 Mon	###	###	###	0.87	5,402,685	0	1.2	1.2	0.1
2008-Apr-11 Fri	###	1.125	###	###	361,159	203,151	29.7	29.7	0.0
2008-Apr-10 Thu	###	###	1.125	1.125			25.6	25.6	###
2008-Apr-09 Wed	###	###	###	###	671,720	0	###	###	0.0
2008-Apr-08 Tue	1.2	1.21	1.175	###	506,376	603,853	###	###	0.0
2008-Apr-07 Mon	1.255	1.255	1.21	1.21			###	###	###
2008-Apr-04 Fri	###	1.27	###	1.25	183,780	###	22.2	22.2	###
2008-Apr-03 Thu	1.25	1.275	###	###			###	###	0.0
2008-Apr-02 Wed	###	1.275	1.23	1.24			###	###	0.1
2008-Apr-01 Tue	1.25	1.25	1.22	###	479,548	592,241	###	###	0.0
2008-Mar-31 Mon	1.25	###	1.23	1.24	272,550	###	###	###	0.1
2008-Mar-28 Fri	1.245	1.255	1.245	1.25	218,128	###	67.8	67.8	###
2008-Mar-27 Thu	###	1.27	1.24	1.25	39,884	50,054	###	###	###
2008-Mar-26 Wed	1.25	1.275	1.25	1.26			65.5	65.5	###
2008-Mar-25 Tue	1.24	1.28	1.21	1.28			###	###	###
2008-Mar-20 Thu	1.21	1.23	1.2	1.23	63,855	77,583	82.3	82.3	0.1
2008-Mar-19 Wed	1.225	1.24	1.2	1.21	176,074	###	###	###	###
2008-Mar-18 Tue	###	1.225	###	1.225	279,653	171,287	93.6	93.6	0.1
2008-Mar-17 Mon	1.245	1.245	###	###	469,221	###	6.7	6.7	0.0
2008-Mar-14 Fri	1.22	1.28	1.2	1.28			88.5	88.5	###
2008-Mar-13 Thu	1.2	1.225	###	1.22			84.9	84.9	0.1
2008-Mar-12 Wed	1.22	1.245	###	1.2			###	###	0.1
2008-Mar-11 Tue	1.24	1.25	###	###	550,579	###	###	###	0.0
2008-Mar-10 Mon	1.24	1.275	1.24	1.26	130,075	###	85.0	85.0	###
2008-Mar-07 Fri	1.28	1.29	1.2	1.22			###	###	0.1
2008-Mar-06 Thu	1.29	###	1.29	###	141,749	91,428	###	###	0.0
2008-Mar-05 Wed	1.28	###	1.27	1.29	193,185	122,672	###	###	0.1
2008-Mar-04 Tue	###	###	1.27	1.28			36.5	36.5	###
2008-Mar-03 Mon	###	###	###	###	361,827	0	###	###	0.0
2008-Feb-29 Fri	###	###	1.325	###			###	###	0.0
2008-Feb-28 Thu	###	###	###	###	198,044	0	29.0	29.0	0.0
2008-Feb-27 Wed	###	###	###	###	819,556	0	###	###	0.0
2008-Feb-26 Tue	1.355	1.355	###	###			29.7	29.7	0.0
2008-Feb-25 Mon	1.385	1.385	1.355	###			28.0	28.0	0.0
2008-Feb-22 Fri	1.255	1.4	1.255	###	2,051,343	2,723,157	###	###	0.0
2008-Feb-21 Thu	###	###	1.24	1.255			7.9	7.9	###
2008-Feb-20 Wed	1.46	1.46	1.26	1.325	2,276,876	3,096,551	2.4	2.4	0.1
2008-Feb-19 Tue	1.48	1.48	1.455	1.48	111,721	163,950	###	###	0.1
2008-Feb-18 Mon	1.51	1.53	1.48	1.49			32.0	32.0	###
2008-Feb-15 Fri	1.48	1.5	1.46	1.49	334,659	###	73.7	73.7	###
2008-Feb-14 Thu	1.48	1.48	1.45	1.455	157,082	230,125	###	###	###
2008-Feb-13 Wed	1.49	1.49	1.44	1.445	162,442	237,977	21.3	21.3	###
2008-Feb-12 Tue	1.5	1.5	1.43	1.455	217,822	###	###	###	###
2008-Feb-11 Mon	1.52	1.52	1.455	1.485	213,121	###	32.1	32.1	###
2008-Feb-08 Fri	1.5	1.5	1.485	1.49	103,286	154,154	27.5	27.5	###
2008-Feb-07 Thu	1.5	1.525	1.47	1.5	261,351	391,373	###	###	0.1
2008-Feb-06 Wed	1.53	1.53	1.46	1.46	176,074	###	11.4	11.4	0.1
2008-Feb-05 Tue	1.5	1.52	1.48	1.49	115,484	173,226	###	###	###
2008-Feb-04 Mon	1.53	1.57	1.5	1.5			###	###	0.1
2008-Feb-01 Fri	1.49	1.55	1.49	1.525	405,254	615,986	75.3	75.3	0.1
2008-Jan-31 Thu	1.51	1.51	1.45	1.485			26.6	26.6	###
2008-Jan-30 Wed	1.55	1.55	1.51	1.51			31.0	31.0	0.1
2008-Jan-29 Tue	1.5	1.59	1.5	1.525			83.4	83.4	0.1
2008-Jan-25 Fri	1.445	1.55	1.43	###			68.3	68.3	0.0
2008-Jan-24 Thu	1.42	1.45	###	###	628,857	455,921	###	###	0.0
2008-Jan-23 Wed	1.49	1.55	###	1.4	710,957	###	10.3	10.3	###
2008-Jan-22 Tue	###	###	###	###			20.5	20.5	0.0
2008-Jan-21 Mon	###	###	###	###	101,289	0	###	###	0.0
2008-Jan-18 Fri	###	###	1.57	###			###	###	0.0
2008-Jan-17 Thu	###	1.7	###	1.7			###	###	###
2008-Jan-16 Wed	1.71	1.74	###	1.7			46.5	46.5	###
2008-Jan-15 Tue	1.71	1.79	1.71	1.78			93.1	93.1	0.1
2008-Jan-14 Mon	1.73	1.73	###	1.7	302,785	###	29.1	29.1	###
2008-Jan-11 Fri	1.8	1.8	1.72	1.78			44.1	44.1	0.1
2008-Jan-10 Thu	###	###	###	1.8			7.3	7.3	0.1
2008-Jan-09 Wed	###	###	###	1.87			###	###	###
2008-Jan-08 Tue	2	2	###	###			39.6	39.6	0.0
2008-Jan-07 Mon	###	###	2	###			###	###	0.0
2008-Jan-04 Fri	###	###	###	###	42,559	0	66.8	66.8	0.0
2008-Jan-03 Thu	###	###	###	###	197,172	0	86.4	86.4	0.0
2008-Jan-02 Wed	###	###	###	###			22.8	22.8	0.0
2007-Dec-31 Mon	###	###	###	###			###	###	0.0
2007-Dec-28 Fri	###	###	###	###			###	###	0.0
2007-Dec-27 Thu	1.975	###	1.975	###			###	###	0.0
2007-Dec-24 Mon	###	###	###	###	143,287	0	###	###	0.0
2007-Dec-21 Fri	###	1.985	###	1.975			73.0	73.0	###
2007-Dec-20 Thu	###	###	###	###	192,022	0	40.0	40.0	0.0
2007-Dec-19 Wed	###	###	###	###	502,925	0	8.3	8.3	0.0
2007-Dec-18 Tue	###	###	###	###	213,385	0	25.6	25.6	0.0
2007-Dec-17 Mon	###	2.2	###	###	157,549	###	###	###	0.0
2007-Dec-14 Fri	2.2	2.21	###	###	216,327	239,041	48.8	48.8	0.0
2007-Dec-13 Thu	2.2	2.2	###	2.2	184,580	###	###	###	0.2
2007-Dec-12 Wed	###	2.2	###	###			74.3	74.3	0.0
2007-Dec-11 Tue	###	2.2	###	2.2			###	###	0.2
2007-Dec-10 Mon	2.22	2.23	###	###			18.3	18.3	0.0
2007-Dec-07 Fri	2.23	2.24	2.21	2.22	209,872	###	###	###	0.2
2007-Dec-06 Thu	2.23	2.23	2.21	2.21			25.5	25.5	0.2
2007-Dec-05 Wed	2.23	2.24	2.22	2.23	150,889	336,482	68.6	68.6	###
2007-Dec-04 Tue	2.23	2.26	2.23	2.25			###	###	###
2007-Dec-03 Mon	2.23	2.25	2.2	2.23	289,981	###	69.9	69.9	###
2007-Nov-30 Fri	2.24	2.25	2.21	2.21			###	###	0.2
2007-Nov-29 Thu	2.22	2.25	2.21	2.24			78.1	78.1	###
2007-Nov-28 Wed	2.23	2.25	2.21	2.22	141,942	###	42.7	42.7	0.2
2007-Nov-27 Tue	2.23	2.25	2.22	2.23	123,480	275,977	###	###	###
2007-Nov-26 Mon	2.26	2.27	2.23	2.25			###	###	###
2007-Nov-23 Fri	2.25	2.26	2.21	2.23			29.7	29.7	###
2007-Nov-22 Thu	2.25	2.25	###	2.25			75.9	75.9	###
2007-Nov-21 Wed	###	###	2.27	2.27			###	###	0.2
2007-Nov-20 Tue	###	###	2.25	###	246,427	###	72.3	72.3	0.0
2007-Nov-19 Mon	###	###	2.25	###	34,427	###	67.2	67.2	0.0
2007-Nov-16 Fri	2.29	###	2.24	2.27			###	###	0.2
2007-Nov-15 Thu	2.27	###	2.26	###			###	###	0.0
2007-Nov-14 Wed	###	2.26	###	2.23			###	###	###
2007-Nov-13 Tue	###	###	###	###	243,758	0	67.6	67.6	0.0
2007-Nov-12 Mon	###	###	###	###			###	###	0.0
2007-Nov-09 Fri	###	###	###	###	74,024	0	###	###	0.0
2007-Nov-08 Thu	###	###	###	###	809,087	0	###	###	0.0
2007-Nov-07 Wed	2.2	2.2	###	###	694,249	763,673	###	###	0.0
2007-Nov-06 Tue	###	2.2	###	###	408,641	###	29.2	29.2	0.0
2007-Nov-05 Mon	###	###	###	###	204,874	0	80.6	80.6	0.0
2007-Nov-02 Fri	###	###	###	###	388,243	0	###	###	0.0
2007-Nov-01 Thu	2.23	2.23	###	###			10.8	10.8	0.0
2007-Oct-31 Wed	###	2.24	###	2.2	1,024,177	1,147,078	###	###	0.2
2007-Oct-30 Tue	2.2	2.2	###	###	232,473	255,720	###	###	0.0
2007-Oct-29 Mon	2.24	2.24	###	2.2	534,182	598,283	22.9	22.9	0.2
2007-Oct-26 Fri	2.27	2.27	2.22	2.23	696,146	1,562,847	19.3	19.3	###
2007-Oct-25 Thu	2.24	2.25	###	2.21	526,820	592,672	28.6	28.6	0.2
2007-Oct-24 Wed	2.23	###	2.2	2.25			77.4	77.4	###
2007-Oct-23 Tue	###	2.23	###	2.22	559,726	###	###	###	0.2
2007-Oct-22 Mon	2.2	2.2	###	###	126,251	138,876	32.5	32.5	0.0
2007-Oct-19 Fri	2.26	2.26	###	2.21	166,526	188,174	###	###	0.2
2007-Oct-18 Thu	2.25	2.27	2.23	2.24			29.9	29.9	###
2007-Oct-17 Wed	2.26	2.27	2.23	2.24			###	###	###
2007-Oct-16 Tue	###	###	2.26	2.27	188,171	###	###	###	0.2
2007-Oct-15 Mon	###	###	2.28	2.28			30.2	30.2	0.2
2007-Oct-12 Fri	2.28	###	2.27	2.29			###	###	###
2007-Oct-11 Thu	###	###	2.28	###			61.1	61.1	0.0
2007-Oct-10 Wed	###	###	2.28	###	482,671	550,244	###	###	0.0
2007-Oct-09 Tue	###	###	2.28	2.29	303,620	346,126	###	###	###
2007-Oct-08 Mon	2.29	###	2.28	2.29	218,020	248,542	67.7	67.7	###
2007-Oct-05 Fri	2.27	2.29	2.26	2.28			###	###	0.2
2007-Oct-04 Thu	###	###	2.26	2.29	168,986	190,954	###	###	###
2007-Oct-03 Wed	2.29	###	2.22	2.29	564,628	###	###	###	###
2007-Oct-02 Tue	2.29	2.29	2.27	2.28			###	###	0.2
2007-Oct-01 Mon	2.26	###	2.26	2.26			###	###	###
2007-Sep-28 Fri	###	###	2.27	2.27			20.2	20.2	0.2
2007-Sep-27 Thu	###	###	2.29	###			###	###	0.0
2007-Sep-26 Wed	###	###	###	###	351,653	0	###	###	0.0
2007-Sep-25 Tue	###	###	###	###	826,587	0	###	###	0.0
2007-Sep-24 Mon	###	###	###	###			62.2	62.2	0.0
2007-Sep-21 Fri	###	###	###	###			9.5	9.5	0.0
2007-Sep-20 Thu	2.4	2.5	###	###	2,378,976	2,973,720	18.8	18.8	0.0
2007-Sep-19 Wed	2.29	2.4	2.28	2.4			93.1	93.1	###
2007-Sep-18 Tue	2.22	2.25	###	2.2			39.5	39.5	0.2
2007-Sep-17 Mon	###	2.25	###	2.23	574,552	646,371	###	###	###
2007-Sep-14 Fri	###	###	###	###	1,628,483	0	82.2	82.2	0.0
2007-Sep-13 Thu	###	###	###	###	262,323	0	80.2	80.2	0.0
2007-Sep-12 Wed	###	###	###	###			75.5	75.5	0.0
2007-Sep-11 Tue	###	###	###	###	175,477	0	###	###	0.0
2007-Sep-10 Mon	###	###	###	###			###	###	0.0
2007-Sep-07 Fri	###	###	###	###	38,081	0	###	###	0.0
2007-Sep-06 Thu	###	###	###	###			###	###	0.0
2007-Sep-05 Wed	###	###	###	###			72.1	72.1	0.0
2007-Sep-04 Tue	###	###	###	###	237,427	0	68.0	68.0	0.0
2007-Sep-03 Mon	###	###	###	###	196,871	0	###	###	0.0
2007-Aug-31 Fri	###	###	###	###	191,570	0	###	###	0.0
2007-Aug-30 Thu	###	###	###	###			###	###	0.0
2007-Aug-29 Wed	###	###	###	###	5,844,323	0	###	###	0.0
2007-Aug-28 Tue	###	###	###	###			###	###	0.0
2007-Aug-27 Mon	###	###	###	###			###	###	0.0
2007-Aug-24 Fri	###	###	###	###			28.1	28.1	0.0
2007-Aug-23 Thu	###	###	###	###	676,242	0	###	###	0.0
2007-Aug-22 Wed	###	###	###	###	530,022	0	###	###	0.0
2007-Aug-21 Tue	###	2.21	###	###			29.4	29.4	0.0
2007-Aug-20 Mon	###	###	###	###			63.6	63.6	0.0
2007-Aug-17 Fri	###	###	###	2			###	###	0.1
2007-Aug-16 Thu	###	###	1.84	###	536,123	###	47.3	47.3	0.0
2007-Aug-15 Wed	###	###	###	###			###	###	0.0
2007-Aug-14 Tue	###	###	###	###			###	###	0.0
2007-Aug-13 Mon	2.2	2.22	###	###	267,576	###	17.8	17.8	0.0
2007-Aug-10 Fri	2.29	2.29	2.2	2.2			###	###	0.2
2007-Aug-09 Thu	###	###	2.25	###			26.5	26.5	0.0
2007-Aug-08 Wed	2.29	###	2.25	###			###	###	0.0
2007-Aug-07 Tue	2.24	###	2.24	###			85.1	85.1	0.0
2007-Aug-06 Mon	###	###	2.22	2.24			###	###	###
2007-Aug-03 Fri	###	###	2.29	###	139,926	###	###	###	0.0
2007-Aug-02 Thu	###	###	2.26	###	117,657	132,952	46.9	46.9	0.0
2007-Aug-01 Wed	###	###	2.22	###			###	###	0.0
2007-Jul-31 Tue	###	###	2.28	###			70.8	70.8	0.0
2007-Jul-30 Mon	2.28	###	2.25	###			###	###	0.0
2007-Jul-27 Fri	###	###	2.28	###	626,422	714,121	###	###	0.0
2007-Jul-26 Thu	###	###	###	###	789,041	0	###	###	0.0
2007-Jul-25 Wed	2.21	###	2.21	###			94.1	94.1	0.0
2007-Jul-24 Tue	2.24	2.24	###	2.22	424,372	###	###	###	0.2
2007-Jul-23 Mon	2.28	2.28	2.22	2.26			###	###	###
2007-Jul-20 Fri	###	###	2.26	2.26	316,951	358,154	7.3	7.3	###
2007-Jul-19 Thu	###	###	2.28	###	204,543	233,179	###	###	0.0
2007-Jul-18 Wed	###	###	2.29	###	129,871	###	###	###	0.0
2007-Jul-17 Tue	###	###	###	###	184,279	0	###	###	0.0
2007-Jul-16 Mon	###	###	###	###	109,157	0	35.6	35.6	0.0
2007-Jul-13 Fri	2.4	2.4	###	###			###	###	0.0
2007-Jul-12 Thu	2.4	2.41	###	###	160,672	###	###	###	0.0
2007-Jul-11 Wed	2.41	2.46	###	2.42	614,525	###	###	###	0.2
2007-Jul-10 Tue	2.44	2.47	2.43	2.47	1,645,086	###	79.9	79.9	###
2007-Jul-09 Mon	2.44	2.46	2.41	2.41			###	###	0.2
2007-Jul-06 Fri	2.4	2.45	2.4	2.41			###	###	0.2
2007-Jul-05 Thu	2.42	2.42	###	2.4	56,158	67,951	28.6	28.6	###
2007-Jul-04 Wed	###	2.41	###	###	72,050	86,820	###	###	0.0
2007-Jul-03 Tue	2.4	2.41	###	###			###	###	0.0
2007-Jul-02 Mon	2.46	2.46	###	2.46			###	###	0.2
2007-Jun-29 Fri	2.4	2.47	###	2.46			###	###	0.2
2007-Jun-28 Thu	2.43	2.43	###	2.4			25.7	25.7	###
2007-Jun-27 Wed	2.5	2.5	###	###	355,147	###	###	###	0.0
2007-Jun-26 Tue	2.45	2.5	2.45	2.49	215,457	533,256	82.3	82.3	0.2
2007-Jun-25 Mon	2.5	2.54	2.47	2.47	73,846	184,984	31.6	31.6	###
2007-Jun-22 Fri	2.5	2.52	2.49	2.52			###	###	###
2007-Jun-21 Thu	2.56	2.56	2.48	2.5			###	###	0.2
2007-Jun-20 Wed	2.49	2.55	2.49	2.55			80.5	80.5	0.2
2007-Jun-19 Tue	2.48	2.49	2.46	2.49			###	###	0.2
2007-Jun-18 Mon	2.45	2.5	2.45	2.49	186,380	###	###	###	0.2
2007-Jun-15 Fri	2.44	2.47	###	2.47			76.2	76.2	###
2007-Jun-14 Thu	2.41	2.5	2.41	2.44	4,081,654	###	###	###	0.2
2007-Jun-13 Wed	2.42	2.42	###	###	4,123,484	###	###	###	0.0
2007-Jun-12 Tue	2.44	2.46	2.42	2.42	256,871	###	36.2	36.2	0.2
2007-Jun-08 Fri	2.45	2.45	2.41	2.44	223,080	542,084	###	###	0.2
2007-Jun-07 Thu	2.5	2.52	2.45	2.46	812,444	2,018,923	18.2	18.2	0.2
2007-Jun-06 Wed	2.54	2.54	2.5	2.52	155,079	###	32.4	32.4	###
2007-Jun-05 Tue	2.58	2.58	2.54	2.54			###	###	###
2007-Jun-04 Mon	###	###	2.57	2.58			###	###	0.2
2007-Jun-01 Fri	###	###	2.59	###			###	###	0.0
2007-May-31 Thu	###	###	2.57	###			62.4	62.4	0.0
2007-May-30 Wed	###	###	2.58	2.58			###	###	0.2
2007-May-29 Tue	2.58	###	2.57	###	63,321	###	74.9	74.9	0.0
2007-May-28 Mon	###	###	2.58	2.58			37.1	37.1	0.2
2007-May-25 Fri	###	###	2.58	###	88,222	###	28.3	28.3	0.0
2007-May-24 Thu	###	###	2.58	###	253,529	327,052	82.8	82.8	0.0
2007-May-23 Wed	2.59	###	2.56	###	167,377	214,242	68.0	68.0	0.0
2007-May-22 Tue	2.56	2.59	2.55	2.59	548,650	###	78.9	78.9	0.2
2007-May-21 Mon	2.57	2.58	2.53	2.55			###	###	0.2
2007-May-18 Fri	###	###	2.52	2.57			###	###	###
2007-May-17 Thu	###	###	###	###	5,501,623	0	###	###	0.0
2007-May-16 Wed	###	###	###	###	114,823	0	###	###	0.0
2007-May-15 Tue	###	###	###	###	1,446,252	0	###	###	0.0
2007-May-14 Mon	###	###	###	###			34.7	34.7	0.0
2007-May-11 Fri	###	###	###	###	52,823	0	###	###	0.0
2007-May-10 Thu	###	###	###	###	580,052	0	75.8	75.8	0.0
2007-May-09 Wed	###	###	###	###	104,227	0	66.6	66.6	0.0
2007-May-08 Tue	###	###	###	###	857,484	0	71.5	71.5	0.0
2007-May-07 Mon	###	###	###	###	138,048	0	###	###	0.0
2007-May-04 Fri	###	###	###	###	868,720	0	28.0	28.0	0.0
2007-May-03 Thu	2.7	2.7	###	###			16.6	16.6	0.0
2007-May-02 Wed	###	2.7	###	2.7			###	###	0.2
2007-May-01 Tue	2.7	2.7	###	###	93,850	###	42.9	42.9	0.0
2007-Apr-30 Mon	2.73	2.73	###	2.7	802,652	###	26.2	26.2	0.2
2007-Apr-27 Fri	2.71	2.71	###	2.7	131,480	178,155	###	###	0.2
2007-Apr-26 Thu	2.7	2.71	###	###	755,751	1,024,042	###	###	0.0
2007-Apr-24 Tue	2.71	2.72	###	###	630,321	###	###	###	0.0
2007-Apr-23 Mon	###	2.7	###	2.7			71.9	71.9	0.2
2007-Apr-20 Fri	###	###	###	###			###	###	0.0
2007-Apr-19 Thu	###	2.7	###	###			###	###	0.0
2007-Apr-18 Wed	###	2.7	###	###	121,650	164,227	18.1	18.1	0.0
2007-Apr-17 Tue	2.72	2.73	###	2.71			45.0	45.0	###
2007-Apr-16 Mon	2.72	2.72	###	2.72	129,786	###	64.9	64.9	0.2
2007-Apr-13 Fri	2.72	2.74	###	2.72			###	###	0.2
2007-Apr-12 Thu	2.75	2.75	###	2.72			23.0	23.0	0.2
2007-Apr-11 Wed	2.72	2.75	###	2.75	73,586	101,180	77.8	77.8	###
2007-Apr-10 Tue	###	2.72	###	2.72			###	###	0.2
2007-Apr-05 Thu	###	###	###	###			26.6	26.6	0.0
2007-Apr-04 Wed	2.53	###	2.53	###			87.6	87.6	0.0
2007-Apr-03 Tue	2.54	2.55	2.5	2.53	120,522	###	29.9	29.9	###
2007-Apr-02 Mon	2.57	2.57	2.53	2.53	103,754	264,572	27.1	27.1	###
2007-Mar-30 Fri	###	###	2.53	2.58			20.2	20.2	0.2
2007-Mar-29 Thu	###	###	2.58	###	134,785	173,872	24.2	24.2	0.0
2007-Mar-28 Wed	###	###	2.58	###			73.4	73.4	0.0
2007-Mar-27 Tue	###	###	###	###			74.3	74.3	0.0
2007-Mar-26 Mon	###	###	###	###			69.2	69.2	0.0
2007-Mar-23 Fri	###	###	###	###	1,469,920	0	###	###	0.0
2007-Mar-22 Thu	###	###	###	###			###	###	0.0
2007-Mar-21 Wed	###	###	###	###	153,949	0	###	###	0.0
2007-Mar-20 Tue	2.58	###	2.58	###	254,173	327,883	86.5	86.5	0.0
2007-Mar-19 Mon	###	###	2.56	2.58	138,225	176,928	17.9	17.9	0.2
2007-Mar-16 Fri	###	###	###	###	203,026	0	67.8	67.8	0.0
2007-Mar-15 Thu	###	###	###	###	622,845	0	65.7	65.7	0.0
2007-Mar-14 Wed	###	###	###	###	216,788	0	###	###	0.0
2007-Mar-13 Tue	###	###	###	###	365,789	0	###	###	0.0