(VCR) VENTRACOR LIMITED Daily Prices Page 2

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

_{Currently Sat 24-Apr-20 02:16:01 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

(VCR) VENTRACOR LIMITED Daily Prices Page 2...

TOC Company Info for VCR Limits

Company Details for (VCR) VENTRACOR LIMITED

Listing Code	VCR
Listing Name	VENTRACOR LIMITED
GICS Sector	Health Care Equipment & Services
ISIN Name	VENTRACOR LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000VCR9

Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for VCR .. Thursday 5th February 2009

VCR 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	###	###	0.0
MAX	3.81	25,453,757	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for VCR Bottom

<< Previous 1 2 3 4 Next >>

End of day Prices (full format),

600 Days for (VCR) VENTRACOR LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.083
2007-Apr-23 Mon	###	###	0.925	0.925			36.5	36.5	###
2007-Apr-20 Fri	###	###	0.925	###	308,855	142,845	###	###	0.0
2007-Apr-19 Thu	###	0.945	###	###	653,083	308,581	76.6	76.6	0.0
2007-Apr-18 Wed	###	###	###	###	1,171,888	0	###	###	0.0
2007-Apr-17 Tue	###	###	###	###			###	###	0.0
2007-Apr-16 Mon	0.975	0.985	###	###	473,183	233,042	26.7	26.7	0.0
2007-Apr-13 Fri	###	0.975	###	###	880,185	###	36.4	36.4	0.0
2007-Apr-12 Thu	###	###	###	###			###	###	0.0
2007-Apr-11 Wed	0.975	0.985	###	###			###	###	0.0
2007-Apr-10 Tue	0.975	1	###	###			23.5	23.5	0.0
2007-Apr-05 Thu	0.945	###	0.945	###	2,470,925	###	###	###	0.0
2007-Apr-04 Wed	0.945	###	0.945	0.945	851,420	###	62.8	62.8	0.1
2007-Apr-03 Tue	0.955	###	###	0.945	952,359	0	23.9	23.9	0.1
2007-Apr-02 Mon	###	0.945	###	0.945			###	###	0.1
2007-Mar-30 Fri	###	0.945	###	###			60.4	60.4	0.0
2007-Mar-29 Thu	###	0.945	0.925	###	320,526	###	###	###	0.0
2007-Mar-28 Wed	###	0.985	###	###	1,583,979	###	15.7	15.7	0.0
2007-Mar-27 Tue	###	0.975	###	###			###	###	0.0
2007-Mar-26 Mon	0.925	0.945	###	0.945			###	###	0.1
2007-Mar-23 Fri	###	0.945	###	###			###	###	0.0
2007-Mar-22 Thu	###	###	0.925	###			###	###	0.0
2007-Mar-21 Wed	0.955	0.955	###	###			17.1	17.1	0.0
2007-Mar-20 Tue	###	###	###	###			94.3	94.3	0.0
2007-Mar-19 Mon	###	###	###	###			###	###	0.0
2007-Mar-16 Fri	###	###	###	###			###	###	0.0
2007-Mar-15 Thu	###	###	###	###			74.0	74.0	0.0
2007-Mar-14 Wed	###	###	0.885	###			73.7	73.7	0.0
2007-Mar-13 Tue	###	0.925	###	###			83.5	83.5	0.0
2007-Mar-12 Mon	###	###	###	###	216,758	0	72.6	72.6	0.0
2007-Mar-09 Fri	###	###	###	###	276,343	0	###	###	0.0
2007-Mar-08 Thu	###	###	###	###	518,282	0	###	###	0.0
2007-Mar-07 Wed	###	###	0.89	###	533,885	237,578	66.1	66.1	0.0
2007-Mar-06 Tue	0.89	0.89	0.87	0.88			18.2	18.2	0.1
2007-Mar-05 Mon	###	###	0.89	###	1,082,879	481,881	###	###	0.0
2007-Mar-02 Fri	###	###	###	###	582,651	0	###	###	0.0
2007-Mar-01 Thu	0.925	###	###	###			37.6	37.6	0.0
2007-Feb-28 Wed	###	0.945	###	###			###	###	0.0
2007-Feb-27 Tue	###	1	###	###			###	###	0.0
2007-Feb-26 Mon	###	###	###	1	2,641,958	0	###	###	###
2007-Feb-23 Fri	###	0.945	###	###	383,056	###	32.6	32.6	0.0
2007-Feb-22 Thu	###	###	###	###			###	###	0.0
2007-Feb-21 Wed	###	0.945	###	###			32.1	32.1	0.0
2007-Feb-20 Tue	###	###	###	###	335,682	0	###	###	0.0
2007-Feb-19 Mon	###	0.955	###	###	840,646	###	25.2	25.2	0.0
2007-Feb-16 Fri	###	0.945	###	###			###	###	0.0
2007-Feb-15 Thu	0.975	0.975	###	###	1,739,172	847,846	7.5	7.5	0.0
2007-Feb-14 Wed	###	###	0.955	###			6.5	6.5	0.0
2007-Feb-13 Tue	###	###	###	###	2,056,877	0	91.8	91.8	0.0
2007-Feb-12 Mon	###	0.925	###	###	549,528	254,156	73.7	73.7	0.0
2007-Feb-09 Fri	###	###	###	###	518,043	0	###	###	0.0
2007-Feb-08 Thu	###	###	###	###	1,751,355	0	###	###	0.0
2007-Feb-07 Wed	0.955	###	###	0.945	880,476	0	29.5	29.5	0.1
2007-Feb-06 Tue	###	0.955	###	###			###	###	0.0
2007-Feb-05 Mon	###	0.975	###	###	1,340,949	###	81.9	81.9	0.0
2007-Feb-02 Fri	1	1	###	###			3.2	3.2	0.0
2007-Feb-01 Thu	###	###	1	1	1,278,752	639,376	###	###	###
2007-Jan-31 Wed	###	###	###	###			37.8	37.8	0.0
2007-Jan-30 Tue	###	1.055	###	###	424,622	223,988	28.0	28.0	0.0
2007-Jan-29 Mon	###	1.045	###	###			33.4	33.4	0.0
2007-Jan-25 Thu	1.075	1.075	###	1.055			20.8	20.8	0.1
2007-Jan-24 Wed	1.085	1.085	###	###			###	###	0.0
2007-Jan-23 Tue	1.085	###	###	1.085	1,300,275	0	###	###	0.1
2007-Jan-22 Mon	###	###	1.075	###	1,305,056	###	28.1	28.1	0.0
2007-Jan-19 Fri	###	###	###	###	417,647	0	###	###	0.0
2007-Jan-18 Thu	###	###	###	1.075	619,144	0	###	###	###
2007-Jan-17 Wed	###	###	###	###	846,523	0	8.1	8.1	0.0
2007-Jan-16 Tue	###	###	1.055	###			86.6	86.6	0.0
2007-Jan-15 Mon	1.045	###	###	###	959,276	0	###	###	0.0
2007-Jan-12 Fri	###	###	###	###	629,382	0	20.2	20.2	0.0
2007-Jan-11 Thu	###	###	###	###	925,284	0	27.0	27.0	0.0
2007-Jan-10 Wed	###	###	###	###			###	###	0.0
2007-Jan-09 Tue	###	1.055	###	###	1,907,925	###	79.5	79.5	0.0
2007-Jan-08 Mon	###	###	###	###	5,656,380	0	1.7	1.7	0.0
2007-Jan-05 Fri	###	###	###	###	4,168,488	0	###	###	0.0
2007-Jan-04 Thu	1.145	###	###	1.125			###	###	###
2007-Jan-03 Wed	###	###	###	###			19.6	19.6	0.0
2007-Jan-02 Tue	###	###	###	###	4,547,526	0	94.1	94.1	0.0
2006-Dec-29 Fri	###	###	1.075	1.085	4,542,124	###	1.4	1.4	0.1
2006-Dec-28 Thu	###	###	1.055	###			96.0	96.0	0.0
2006-Dec-27 Wed	###	###	###	###			97.9	97.9	0.0
2006-Dec-22 Fri	0.88	0.955	###	###			###	###	0.0
2006-Dec-21 Thu	0.89	###	0.88	0.88	2,432,941	###	###	###	0.1
2006-Dec-20 Wed	###	###	0.86	0.88	3,888,089	1,671,878	###	###	0.1
2006-Dec-19 Tue	###	0.945	0.88	0.885	7,286,058	6,648,527	###	###	###
2006-Dec-18 Mon	0.81	###	###	0.925			99.0	99.0	###
2006-Dec-15 Fri	0.8	###	0.8	0.81			78.2	78.2	0.1
2006-Dec-14 Thu	###	###	0.79	###			73.8	73.8	0.0
2006-Dec-13 Wed	###	0.81	###	0.8			28.9	28.9	0.1
2006-Dec-12 Tue	###	###	0.79	###			###	###	0.0
2006-Dec-11 Mon	0.8	0.8	0.785	0.8			67.3	67.3	0.1
2006-Dec-08 Fri	0.8	0.81	0.785	0.8			###	###	0.1
2006-Dec-07 Thu	###	0.81	0.8	0.8			30.0	30.0	0.1
2006-Dec-06 Wed	###	0.82	0.8	0.8			###	###	0.1
2006-Dec-05 Tue	###	0.83	0.81	0.81	1,635,441	###	###	###	0.1
2006-Dec-04 Mon	0.81	###	0.8	###	432,471	172,988	74.3	74.3	0.0
2006-Dec-01 Fri	0.81	###	###	0.81			72.1	72.1	0.1
2006-Nov-30 Thu	0.785	###	0.78	###	1,168,648	455,772	###	###	0.0
2006-Nov-29 Wed	0.79	0.79	0.78	0.78			18.5	18.5	0.1
2006-Nov-28 Tue	0.775	0.79	0.775	0.79	477,124	373,349	###	###	###
2006-Nov-27 Mon	0.785	0.79	0.775	0.785	194,476	152,177	###	###	###
2006-Nov-24 Fri	0.785	0.785	0.775	0.785			###	###	###
2006-Nov-23 Thu	0.785	0.79	0.775	0.785	418,471	327,453	###	###	###
2006-Nov-22 Wed	0.77	0.785	0.77	0.785			80.0	80.0	###
2006-Nov-21 Tue	0.78	0.78	0.77	0.77	394,558	305,782	###	###	0.1
2006-Nov-20 Mon	0.785	0.79	0.775	0.78	632,675	###	41.5	41.5	0.1
2006-Nov-17 Fri	0.775	0.825	0.775	0.785			77.5	77.5	###
2006-Nov-16 Thu	0.775	0.78	0.77	0.78	255,746	###	###	###	0.1
2006-Nov-15 Wed	0.78	0.785	0.77	0.775	262,578	204,154	###	###	0.1
2006-Nov-14 Tue	0.775	0.785	0.77	0.785			77.6	77.6	###
2006-Nov-13 Mon	0.78	0.785	0.77	0.77	364,171	283,142	###	###	0.1
2006-Nov-10 Fri	0.77	0.785	###	0.785	401,553	###	79.2	79.2	###
2006-Nov-09 Thu	###	0.77	0.76	0.77			76.7	76.7	0.1
2006-Nov-08 Wed	0.755	###	0.755	###			81.6	81.6	0.0
2006-Nov-07 Tue	0.76	###	0.755	###			###	###	0.0
2006-Nov-06 Mon	###	0.77	0.755	###	748,473	###	63.9	63.9	0.0
2006-Nov-03 Fri	0.77	0.78	0.76	###			28.7	28.7	0.0
2006-Nov-02 Thu	0.785	0.79	###	0.77			###	###	0.1
2006-Nov-01 Wed	0.79	###	0.785	0.79			###	###	###
2006-Oct-31 Tue	0.79	###	0.78	###			###	###	0.0
2006-Oct-30 Mon	0.78	###	0.775	0.79			###	###	###
2006-Oct-27 Fri	0.8	###	0.78	0.78			14.0	14.0	0.1
2006-Oct-26 Thu	###	###	###	0.8			17.2	17.2	0.1
2006-Oct-25 Wed	0.81	0.845	0.81	0.82	1,673,129	###	###	###	0.1
2006-Oct-24 Tue	0.79	###	0.785	###	570,056	223,746	###	###	0.0
2006-Oct-23 Mon	0.8	0.8	0.785	0.785			###	###	###
2006-Oct-20 Fri	0.8	0.81	0.79	0.79			###	###	###
2006-Oct-19 Thu	0.79	0.8	0.785	0.785			30.6	30.6	###
2006-Oct-18 Wed	0.78	0.79	0.775	0.785			###	###	###
2006-Oct-17 Tue	0.81	0.81	0.775	0.78	2,052,759	###	###	###	0.1
2006-Oct-16 Mon	0.82	0.85	###	0.82			###	###	0.1
2006-Oct-13 Fri	0.77	0.775	###	0.775	347,358	###	72.9	72.9	0.1
2006-Oct-12 Thu	0.775	0.78	###	0.775			###	###	0.1
2006-Oct-11 Wed	0.77	0.78	###	0.77	260,185	101,472	61.7	61.7	0.1
2006-Oct-10 Tue	###	0.785	###	0.78			80.9	80.9	0.1
2006-Oct-09 Mon	###	0.775	###	###	254,377	98,571	###	###	0.0
2006-Oct-06 Fri	###	0.77	0.76	###	229,389	175,482	64.5	64.5	0.0
2006-Oct-05 Thu	0.77	0.77	###	###			23.7	23.7	0.0
2006-Oct-04 Wed	0.775	0.78	###	0.77	214,321	83,585	27.4	27.4	0.1
2006-Oct-03 Tue	0.775	0.78	###	0.775			69.7	69.7	0.1
2006-Oct-02 Mon	0.785	0.79	0.77	0.775			###	###	0.1
2006-Sep-29 Fri	0.78	0.8	0.78	0.785			###	###	###
2006-Sep-28 Thu	0.78	0.785	0.77	0.77	252,570	196,373	16.9	16.9	0.1
2006-Sep-27 Wed	0.77	0.785	###	0.775	332,286	130,422	63.6	63.6	0.1
2006-Sep-26 Tue	0.775	0.78	0.76	0.76	283,529	###	###	###	0.1
2006-Sep-25 Mon	0.755	0.775	0.75	0.77	341,588	###	###	###	0.1
2006-Sep-22 Fri	0.755	###	0.75	0.755			###	###	###
2006-Sep-21 Thu	0.74	###	0.74	0.755	1,956,987	724,085	###	###	###
2006-Sep-20 Wed	0.77	0.77	0.73	0.73			###	###	0.1
2006-Sep-19 Tue	0.78	0.78	###	###			17.6	17.6	0.0
2006-Sep-18 Mon	0.785	0.79	0.77	0.775			21.4	21.4	0.1
2006-Sep-15 Fri	0.785	0.785	###	0.775			###	###	0.1
2006-Sep-14 Thu	0.775	###	0.77	###			###	###	0.0
2006-Sep-13 Wed	###	###	0.76	0.775			78.0	78.0	0.1
2006-Sep-12 Tue	0.8	0.8	0.755	0.755			9.7	9.7	###
2006-Sep-11 Mon	0.875	0.89	0.81	0.81			###	###	0.1
2006-Sep-08 Fri	0.825	0.85	0.82	0.845	1,195,170	###	88.2	88.2	###
2006-Sep-07 Thu	0.82	###	0.82	0.83	669,585	274,529	76.2	76.2	###
2006-Sep-06 Wed	0.82	###	###	###			###	###	0.0
2006-Sep-05 Tue	0.845	0.87	###	0.82	2,239,389	###	10.4	10.4	0.1
2006-Sep-04 Mon	0.785	0.86	0.775	0.845	4,384,652	3,584,453	97.8	97.8	###
2006-Sep-01 Fri	0.78	0.785	0.77	0.785	366,387	###	###	###	###
2006-Aug-31 Thu	###	0.785	###	0.78			80.3	80.3	0.1
2006-Aug-30 Wed	0.78	0.79	0.77	0.77			###	###	0.1
2006-Aug-29 Tue	0.78	0.785	0.77	0.785			72.0	72.0	###
2006-Aug-28 Mon	0.785	0.785	###	0.78	282,547	###	###	###	0.1
2006-Aug-25 Fri	0.79	0.79	0.775	0.775			12.7	12.7	0.1
2006-Aug-24 Thu	0.79	###	0.78	0.79			###	###	###
2006-Aug-23 Wed	0.77	###	0.77	0.78			###	###	0.1
2006-Aug-22 Tue	0.75	0.78	0.745	###			84.5	84.5	0.0
2006-Aug-21 Mon	###	###	0.745	0.76			###	###	0.1
2006-Aug-18 Fri	0.76	0.77	0.755	0.76			66.0	66.0	0.1
2006-Aug-17 Thu	0.76	###	0.755	0.755	328,055	123,840	###	###	###
2006-Aug-16 Wed	0.77	0.775	0.755	0.755	469,286	###	19.8	19.8	###
2006-Aug-15 Tue	0.77	0.78	0.76	0.76			30.1	30.1	0.1
2006-Aug-14 Mon	0.77	0.78	0.76	###			26.7	26.7	0.0
2006-Aug-11 Fri	0.775	0.78	0.76	###			21.5	21.5	0.0
2006-Aug-10 Thu	###	0.8	0.775	0.775	404,455	###	12.6	12.6	0.1
2006-Aug-09 Wed	###	###	###	###	267,472	0	14.7	14.7	0.0
2006-Aug-08 Tue	###	0.825	0.79	###			74.5	74.5	0.0
2006-Aug-07 Mon	0.77	0.81	0.77	0.81	547,186	432,276	94.7	94.7	0.1
2006-Aug-04 Fri	0.76	0.77	0.76	0.77	155,084	###	82.4	82.4	0.1
2006-Aug-03 Thu	0.785	0.785	0.75	0.75	422,074	323,941	###	###	###
2006-Aug-02 Wed	0.76	0.79	0.76	0.76	734,456	###	###	###	0.1
2006-Aug-01 Tue	0.8	0.8	###	###	610,220	244,088	9.0	9.0	0.0
2006-Jul-31 Mon	0.79	###	0.785	0.785	617,620	###	###	###	###
2006-Jul-28 Fri	0.78	0.78	0.77	0.77	196,122	###	23.9	23.9	0.1
2006-Jul-27 Thu	0.775	0.79	0.775	0.775			###	###	0.1
2006-Jul-26 Wed	0.8	0.8	0.77	0.775			13.3	13.3	0.1
2006-Jul-25 Tue	0.82	0.82	0.79	0.8			###	###	0.1
2006-Jul-24 Mon	0.825	###	0.78	0.78	957,344	###	5.2	5.2	0.1
2006-Jul-21 Fri	0.82	0.82	0.77	0.77			2.9	2.9	0.1
2006-Jul-20 Thu	0.83	0.85	0.81	0.825			###	###	0.1
2006-Jul-19 Wed	0.78	###	0.77	###	731,786	###	91.4	91.4	0.0
2006-Jul-18 Tue	###	0.77	0.745	###	595,953	###	73.2	73.2	0.0
2006-Jul-17 Mon	0.78	0.78	0.75	0.755			###	###	###
2006-Jul-14 Fri	0.79	0.8	0.77	0.785			###	###	###
2006-Jul-13 Thu	###	###	0.82	0.82	1,458,676	598,057	###	###	0.1
2006-Jul-12 Wed	0.87	0.88	0.86	###	801,480	697,287	29.8	29.8	0.0
2006-Jul-11 Tue	0.88	###	0.855	0.86	3,973,874	###	17.9	17.9	###
2006-Jul-10 Mon	0.82	###	0.82	0.89			96.5	96.5	###
2006-Jul-07 Fri	0.81	###	###	0.82			73.3	73.3	0.1
2006-Jul-06 Thu	0.745	0.8	0.745	###			94.6	94.6	0.0
2006-Jul-05 Wed	###	0.75	0.72	0.74			71.1	71.1	0.1
2006-Jul-04 Tue	0.77	0.77	0.725	###	1,803,854	1,348,380	5.7	5.7	0.0
2006-Jul-03 Mon	###	0.78	###	0.77			###	###	0.1
2006-Jun-30 Fri	0.675	0.685	0.655	###	2,625,620	###	19.3	19.3	0.0
2006-Jun-27 Tue	###	###	###	###			###	###	0.0
2006-Jun-26 Mon	###	###	###	###			10.0	10.0	0.0
2006-Jun-23 Fri	0.645	0.645	###	###			23.0	23.0	0.0
2006-Jun-22 Thu	0.655	0.655	###	0.645			###	###	###
2006-Jun-21 Wed	0.645	0.655	###	0.645			70.7	70.7	###
2006-Jun-20 Tue	###	###	###	###	781,425	0	###	###	0.0
2006-Jun-19 Mon	###	0.675	###	###	1,215,929	410,376	###	###	0.0
2006-Jun-16 Fri	0.675	###	###	###			###	###	0.0
2006-Jun-15 Thu	0.7	0.7	###	0.655	1,483,179	###	###	###	###
2006-Jun-14 Wed	###	0.71	###	###	4,054,986	1,439,520	98.6	98.6	0.0
2006-Jun-13 Tue	###	###	0.58	###			###	###	0.0
2006-Jun-09 Fri	0.685	0.685	###	0.655			9.4	9.4	###
2006-Jun-08 Thu	0.72	0.72	###	###	1,766,342	635,883	17.5	17.5	0.0
2006-Jun-07 Wed	0.72	0.73	0.71	0.72	1,057,287	761,246	###	###	###
2006-Jun-06 Tue	###	0.74	0.725	0.725	715,583	###	27.5	27.5	###
2006-Jun-05 Mon	0.76	0.76	0.74	0.75	1,087,745	###	22.3	22.3	###
2006-Jun-02 Fri	###	0.77	0.755	0.76	767,972	585,578	31.7	31.7	0.1
2006-Jun-01 Thu	0.77	0.78	###	###	336,675	###	27.8	27.8	0.0
2006-May-31 Wed	0.775	0.775	0.76	###	556,329	426,982	###	###	0.0
2006-May-30 Tue	0.78	0.785	0.77	0.775	418,689	###	27.4	27.4	0.1
2006-May-29 Mon	0.76	0.785	0.76	0.775			80.9	80.9	0.1
2006-May-26 Fri	0.77	0.78	0.755	0.76	607,678	###	###	###	0.1
2006-May-25 Thu	###	0.775	0.76	0.76	553,855	425,083	35.1	35.1	0.1
2006-May-24 Wed	0.775	0.785	###	0.77			27.4	27.4	0.1
2006-May-23 Tue	0.775	0.79	0.77	0.775			73.1	73.1	0.1
2006-May-22 Mon	###	0.84	0.77	0.77	1,353,743	###	21.8	21.8	0.1
2006-May-19 Fri	0.81	0.81	0.8	###	559,553	450,440	27.6	27.6	0.0
2006-May-18 Thu	0.78	0.8	0.775	0.8	1,362,679	###	###	###	0.1
2006-May-17 Wed	0.785	0.81	###	0.8			###	###	0.1
2006-May-16 Tue	0.81	0.81	0.76	0.76			7.3	7.3	0.1
2006-May-15 Mon	0.83	0.83	###	0.81			###	###	0.1
2006-May-12 Fri	0.85	0.85	###	###	1,234,044	###	###	###	0.0
2006-May-11 Thu	0.86	0.87	0.85	0.85			25.1	25.1	###
2006-May-10 Wed	0.855	0.87	0.855	###	797,679	###	###	###	0.0
2006-May-09 Tue	0.875	0.875	0.85	0.86	1,515,276	1,306,925	###	###	###
2006-May-08 Mon	0.89	###	0.875	0.875	675,877	###	21.0	21.0	0.1
2006-May-05 Fri	0.89	###	0.885	0.89	428,125	189,445	###	###	###
2006-May-04 Thu	###	###	0.885	0.885			###	###	###
2006-May-03 Wed	###	###	###	###	1,112,779	0	###	###	0.0
2006-May-02 Tue	###	###	###	###			38.2	38.2	0.0
2006-May-01 Mon	###	###	###	###	935,251	0	###	###	0.0
2006-Apr-28 Fri	###	###	0.885	0.89	793,981	###	###	###	###
2006-Apr-27 Thu	###	###	0.885	0.89			###	###	###
2006-Apr-26 Wed	0.885	0.925	0.875	###	2,430,385	2,187,346	85.3	85.3	0.0
2006-Apr-24 Mon	0.87	###	0.87	0.885			###	###	###
2006-Apr-21 Fri	0.875	0.88	0.855	0.86			19.2	19.2	###
2006-Apr-20 Thu	###	###	0.875	0.875	1,367,659	598,350	16.9	16.9	0.1
2006-Apr-19 Wed	###	###	0.89	0.89	2,032,955	###	###	###	###
2006-Apr-18 Tue	###	###	0.885	###			89.7	89.7	0.0
2006-Apr-13 Thu	0.88	0.885	0.87	0.875			###	###	0.1
2006-Apr-11 Tue	###	###	0.885	###	719,047	318,178	###	###	0.0
2006-Apr-10 Mon	###	###	0.88	0.89			###	###	###
2006-Apr-07 Fri	###	###	0.87	###	1,350,589	###	###	###	0.0
2006-Apr-06 Thu	###	###	###	0.925	6,025,157	0	###	###	###
2006-Apr-05 Wed	###	###	###	###			97.6	97.6	0.0
2006-Apr-04 Tue	0.83	0.83	###	0.83			###	###	###
2006-Apr-03 Mon	###	0.84	0.825	0.825	706,251	587,953	###	###	0.1
2006-Mar-31 Fri	0.83	0.84	0.825	###			65.4	65.4	0.0
2006-Mar-30 Thu	0.84	0.84	0.825	0.83	591,949	###	###	###	###
2006-Mar-29 Wed	0.845	0.85	0.83	0.83			###	###	###
2006-Mar-28 Tue	0.845	0.85	###	0.85	897,151	381,289	67.5	67.5	###
2006-Mar-27 Mon	###	0.85	###	0.85			###	###	###
2006-Mar-24 Fri	0.825	0.84	0.825	###			77.6	77.6	0.0
2006-Mar-23 Thu	###	###	0.825	0.825			###	###	0.1
2006-Mar-22 Wed	###	0.84	0.825	###	675,373	562,248	###	###	0.0
2006-Mar-21 Tue	0.855	0.855	###	0.84	1,650,657	705,655	19.0	19.0	###
2006-Mar-20 Mon	###	0.87	0.845	0.855	1,871,483	###	###	###	###
2006-Mar-17 Fri	0.855	0.86	0.825	0.86	4,106,878	3,460,044	###	###	###
2006-Mar-16 Thu	0.87	0.87	0.84	0.86			###	###	###
2006-Mar-15 Wed	0.88	###	0.875	0.89			###	###	###
2006-Mar-14 Tue	###	###	0.855	0.87			10.3	10.3	0.1
2006-Mar-13 Mon	0.8	###	0.8	###			###	###	0.0
2006-Mar-10 Fri	0	0	0	0	0				0.0
2006-Mar-09 Thu	0	0	0	0	0				0.0
2006-Mar-08 Wed	###	###	###	###			18.0	18.0	0.0
2006-Mar-07 Tue	###	###	###	0.985	995,749	0	14.7	14.7	###
2006-Mar-06 Mon	1.025	###	###	###			23.1	23.1	0.0
2006-Mar-03 Fri	1.045	###	###	1.025	543,047	0	###	###	###
2006-Mar-02 Thu	###	###	###	###	675,746	0	22.1	22.1	0.0
2006-Mar-01 Wed	###	1.085	###	###			10.2	10.2	0.0
2006-Feb-28 Tue	###	###	###	###	823,422	0	###	###	0.0
2006-Feb-27 Mon	###	###	###	###	558,841	0	###	###	0.0
2006-Feb-24 Fri	1.085	###	1.055	###	805,984	425,156	29.7	29.7	0.0
2006-Feb-23 Thu	###	###	1.085	1.085	932,756	506,020	###	###	0.1
2006-Feb-22 Wed	###	###	1.075	###	1,249,046	###	###	###	0.0
2006-Feb-21 Tue	###	1.155	###	1.125	2,172,778	1,254,779	66.8	66.8	###
2006-Feb-20 Mon	###	###	###	###	868,642	0	###	###	0.0
2006-Feb-17 Fri	1.125	###	###	###	957,753	0	18.0	18.0	0.0
2006-Feb-16 Thu	###	1.175	###	###			###	###	0.0
2006-Feb-15 Wed	###	###	1.145	1.155	4,902,024	###	###	###	0.1
2006-Feb-14 Tue	###	1.24	###	1.24	5,223,948	3,238,847	99.7	99.7	0.1
2006-Feb-13 Mon	###	1.125	###	###	1,491,240	838,822	12.0	12.0	0.0
2006-Feb-10 Fri	###	1.155	###	###			###	###	0.0
2006-Feb-09 Thu	1.255	###	###	###			1.9	1.9	0.0
2006-Feb-08 Wed	###	###	###	1.2	9,473,674	0	99.9	99.9	0.1
2006-Feb-07 Tue	0.925	###	###	###	997,579	0	15.9	15.9	0.0
2006-Feb-06 Mon	###	###	0.89	###	1,111,340	494,546	83.0	83.0	0.0
2006-Feb-03 Fri	###	0.925	0.885	###	1,154,845	###	72.1	72.1	0.0
2006-Feb-02 Thu	###	###	###	###			###	###	0.0
2006-Feb-01 Wed	###	###	0.925	0.925	865,885	400,471	###	###	###
2006-Jan-31 Tue	###	###	###	###			26.4	26.4	0.0
2006-Jan-30 Mon	###	###	0.945	###			87.3	87.3	0.0
2006-Jan-27 Fri	###	###	0.945	0.945	846,126	###	###	###	0.1
2006-Jan-25 Wed	1	1	###	0.985			18.1	18.1	###
2006-Jan-24 Tue	###	###	###	1	1,931,050	0	92.4	92.4	###
2006-Jan-23 Mon	0.985	0.985	###	0.955			10.9	10.9	0.1
2006-Jan-20 Fri	###	###	###	1	920,685	0	7.1	7.1	###
2006-Jan-19 Thu	###	###	1	###			21.3	21.3	0.0
2006-Jan-18 Wed	1.055	###	1.025	###	811,370	415,827	###	###	0.0
2006-Jan-17 Tue	###	1.085	1.055	###	496,242	530,978	66.3	66.3	0.0
2006-Jan-16 Mon	1.085	###	1.055	1.055			###	###	0.1
2006-Jan-13 Fri	###	###	###	1.085			###	###	0.1
2006-Jan-12 Thu	###	###	###	###	882,376	0	###	###	0.0
2006-Jan-11 Wed	###	###	###	###	916,859	0	28.5	28.5	0.0
2006-Jan-10 Tue	###	###	###	###	349,355	0	###	###	0.0
2006-Jan-09 Mon	###	###	###	###			###	###	0.0
2006-Jan-06 Fri	###	###	###	###			###	###	0.0
2006-Jan-05 Thu	###	###	###	###	167,428	0	###	###	0.0
2006-Jan-04 Wed	1.125	###	###	###	341,349	0	76.9	76.9	0.0
2006-Jan-03 Tue	###	###	###	###			68.6	68.6	0.0
2005-Dec-30 Fri	###	###	###	###			23.0	23.0	0.0
2005-Dec-29 Thu	###	###	###	1.125			###	###	###
2005-Dec-28 Wed	###	###	###	###	158,675	0	###	###	0.0
2005-Dec-27 Tue	###	###	###	###			77.0	77.0	0.0
2005-Dec-23 Fri	###	###	###	###			77.0	77.0	0.0
2005-Dec-22 Thu	###	1.125	###	1.125			79.7	79.7	###
2005-Dec-21 Wed	###	1.125	###	###			###	###	0.0
2005-Dec-20 Tue	###	###	###	###	231,784	0	###	###	0.0
2005-Dec-19 Mon	###	###	###	###			###	###	0.0
2005-Dec-16 Fri	###	###	###	###			67.8	67.8	0.0
2005-Dec-15 Thu	###	###	###	###	539,050	0	23.2	23.2	0.0
2005-Dec-14 Wed	###	###	###	###			67.8	67.8	0.0
2005-Dec-13 Tue	###	###	###	###	256,250	0	18.2	18.2	0.0
2005-Dec-12 Mon	###	###	###	###	374,522	0	###	###	0.0
2005-Dec-09 Fri	###	###	###	###	368,950	0	77.3	77.3	0.0
2005-Dec-08 Thu	###	1.125	###	###	480,286	###	###	###	0.0
2005-Dec-07 Wed	###	###	###	###			71.2	71.2	0.0
2005-Dec-06 Tue	1.125	###	###	###			###	###	0.0
2005-Dec-05 Mon	1.125	1.145	###	###	290,023	###	###	###	0.0
2005-Dec-02 Fri	###	###	###	###			10.4	10.4	0.0
2005-Dec-01 Thu	###	1.155	###	###			88.3	88.3	0.0
2005-Nov-30 Wed	###	###	###	###	362,648	0	###	###	0.0
2005-Nov-29 Tue	###	1.175	###	###	282,723	###	###	###	0.0
2005-Nov-28 Mon	###	###	###	###			###	###	0.0
2005-Nov-25 Fri	1.185	1.185	###	###			21.3	21.3	0.0
2005-Nov-24 Thu	###	1.2	###	###	588,375	353,025	83.2	83.2	0.0
2005-Nov-23 Wed	###	###	###	###			###	###	0.0
2005-Nov-22 Tue	1.185	###	###	###			###	###	0.0
2005-Nov-21 Mon	1.22	1.22	1.155	1.175			###	###	###
2005-Nov-18 Fri	###	###	###	###	1,285,276	0	92.5	92.5	0.0
2005-Nov-17 Thu	###	###	1.125	1.155	225,480	###	84.6	84.6	0.1
2005-Nov-16 Wed	###	###	1.125	1.125	189,189	###	14.9	14.9	###
2005-Nov-15 Tue	###	###	1.125	###			78.7	78.7	0.0
2005-Nov-14 Mon	###	###	###	###			7.2	7.2	0.0
2005-Nov-11 Fri	1.21	1.22	###	###			13.9	13.9	0.0
2005-Nov-10 Thu	1.22	1.225	###	1.2	2,205,240	###	18.5	18.5	0.1
2005-Nov-09 Wed	###	###	###	###			33.9	33.9	0.0
2005-Nov-08 Tue	###	###	###	###	195,429	0	###	###	0.0
2005-Nov-07 Mon	1.145	###	###	###	272,020	0	16.6	16.6	0.0
2005-Nov-04 Fri	###	###	###	###	680,326	0	###	###	0.0
2005-Nov-03 Thu	###	###	###	###	201,083	0	79.6	79.6	0.0
2005-Nov-02 Wed	###	###	1.085	###			###	###	0.0
2005-Nov-01 Tue	###	###	1.085	1.085			8.1	8.1	0.1
2005-Oct-31 Mon	###	###	###	###			###	###	0.0
2005-Oct-28 Fri	###	###	1.085	###			72.4	72.4	0.0
2005-Oct-27 Thu	1.145	1.145	###	###	433,970	248,447	###	###	0.0
2005-Oct-26 Wed	###	1.155	###	1.125	490,546	###	13.1	13.1	###
2005-Oct-25 Tue	###	###	###	###	748,672	0	12.5	12.5	0.0
2005-Oct-24 Mon	###	1.125	###	1.075	1,040,240	###	###	###	###
2005-Oct-21 Fri	###	###	###	###			18.8	18.8	0.0
2005-Oct-20 Thu	###	###	###	###			###	###	0.0
2005-Oct-19 Wed	###	###	###	###	390,578	0	20.1	20.1	0.0
2005-Oct-18 Tue	1.225	1.225	###	1.155			3.2	3.2	0.1
2005-Oct-17 Mon	1.175	1.24	###	###			###	###	0.0
2005-Oct-14 Fri	###	1.2	###	###	2,081,780	###	95.1	95.1	0.0
2005-Oct-13 Thu	1.045	1.075	###	###			82.7	82.7	0.0
2005-Oct-12 Wed	###	###	###	###			###	###	0.0
2005-Oct-11 Tue	###	###	1.055	1.075	1,388,180	###	###	###	###
2005-Oct-10 Mon	###	###	###	1.125	1,017,483	0	7.8	7.8	###
2005-Oct-07 Fri	1.22	1.22	###	###			4.6	4.6	0.0
2005-Oct-06 Thu	1.25	1.26	1.23	1.23			34.6	34.6	0.1
2005-Oct-05 Wed	1.255	1.275	1.25	1.25			###	###	###
2005-Oct-04 Tue	###	1.27	1.255	1.255			###	###	###
2005-Oct-03 Mon	###	1.275	1.26	###	272,922	345,928	###	###	0.0
2005-Sep-30 Fri	###	1.285	1.255	1.26			###	###	###
2005-Sep-29 Thu	###	###	###	###			11.4	11.4	0.0
2005-Sep-28 Wed	###	###	###	###			###	###	0.0
2005-Sep-27 Tue	1.325	1.345	###	###	601,884	###	33.3	33.3	0.0
2005-Sep-26 Mon	###	###	1.29	###	392,871	###	###	###	0.0
2005-Sep-23 Fri	###	###	1.29	1.29	284,170	183,289	24.1	24.1	0.1
2005-Sep-22 Thu	###	###	1.29	###	739,372	###	###	###	0.0
2005-Sep-21 Wed	###	1.385	###	###	2,047,677	###	8.0	8.0	0.0
2005-Sep-20 Tue	1.23	###	1.23	1.345	4,504,949	2,770,543	97.9	97.9	###
2005-Sep-19 Mon	###	1.24	1.23	1.23	119,286	###	###	###	0.1
2005-Sep-16 Fri	1.25	###	###	###	366,551	0	21.8	21.8	0.0
2005-Sep-15 Thu	1.26	1.27	1.24	1.25	495,670	###	22.3	22.3	###
2005-Sep-14 Wed	1.24	1.27	1.23	1.25			74.4	74.4	###
2005-Sep-13 Tue	1.23	1.245	1.23	###			70.0	70.0	0.0
2005-Sep-12 Mon	1.245	1.26	1.23	###			24.6	24.6	0.0
2005-Sep-09 Fri	1.25	1.25	1.225	1.23			16.7	16.7	0.1
2005-Sep-08 Thu	1.26	1.28	1.225	1.27	1,716,482	###	77.9	77.9	###
2005-Sep-07 Wed	###	###	1.285	1.29			12.3	12.3	0.1
2005-Sep-06 Tue	###	1.355	###	###	2,145,988	###	###	###	0.0
2005-Sep-05 Mon	1.28	###	1.28	1.29	509,782	###	###	###	0.1
2005-Sep-02 Fri	###	###	1.275	1.285			19.6	19.6	###
2005-Sep-01 Thu	###	###	1.28	###			###	###	0.0
2005-Aug-31 Wed	1.325	1.325	1.28	1.285			###	###	###
2005-Aug-30 Tue	###	###	###	###			79.4	79.4	0.0
2005-Aug-29 Mon	###	###	###	###	421,947	0	###	###	0.0
2005-Aug-26 Fri	###	###	###	###	273,752	0	###	###	0.0
2005-Aug-25 Thu	###	###	###	###			###	###	0.0
2005-Aug-24 Wed	###	###	###	###			19.6	19.6	0.0
2005-Aug-23 Tue	1.375	###	###	###			###	###	0.0
2005-Aug-22 Mon	###	1.41	###	###	6,505,450	4,586,342	###	###	0.0
2005-Aug-19 Fri	###	###	1.29	###	523,377	337,578	###	###	0.0
2005-Aug-18 Thu	###	###	###	###	1,109,688	0	15.7	15.7	0.0
2005-Aug-17 Wed	###	###	1.285	###			90.9	90.9	0.0
2005-Aug-16 Tue	###	###	1.29	###	440,977	###	17.6	17.6	0.0
2005-Aug-15 Mon	###	###	1.29	###	739,549	###	###	###	0.0
2005-Aug-12 Fri	###	1.345	###	###	468,621	315,147	30.1	30.1	0.0
2005-Aug-11 Thu	###	###	###	###	912,824	0	###	###	0.0
2005-Aug-10 Wed	###	###	###	###			###	###	0.0
2005-Aug-09 Tue	###	1.44	###	###			###	###	0.0
2005-Aug-08 Mon	###	1.45	1.285	###			###	###	0.0
2005-Aug-05 Fri	###	###	1.275	###			###	###	0.0
2005-Aug-04 Thu	1.345	1.345	###	###	666,349	###	###	###	0.0
2005-Aug-03 Wed	###	###	###	1.345			74.1	74.1	###
2005-Aug-02 Tue	###	1.46	1.25	###			###	###	0.0
2005-Aug-01 Mon	1.5	1.5	1.43	1.43			###	###	0.1
2005-Jul-29 Fri	1.47	###	1.455	1.485	629,928	458,272	76.9	76.9	###
2005-Jul-28 Thu	1.51	1.51	1.45	1.455			###	###	###
2005-Jul-27 Wed	1.45	1.51	1.45	1.51			###	###	0.1
2005-Jul-26 Tue	1.43	1.45	1.425	1.45	376,926	###	###	###	###
2005-Jul-25 Mon	1.43	1.44	1.425	1.43			###	###	0.1
2005-Jul-22 Fri	1.44	1.445	1.425	1.43			###	###	0.1
2005-Jul-21 Thu	1.475	1.48	1.42	1.42			###	###	###
2005-Jul-20 Wed	1.49	1.53	1.46	1.46	2,264,144	###	###	###	0.1
2005-Jul-19 Tue	1.51	1.51	1.46	###	1,115,678	1,656,781	9.1	9.1	0.0
2005-Jul-18 Mon	1.52	1.54	1.49	###			30.8	30.8	0.0
2005-Jul-15 Fri	1.455	1.455	1.41	1.425			###	###	###
2005-Jul-14 Thu	###	1.47	###	1.45	739,255	543,352	87.9	87.9	###
2005-Jul-13 Wed	###	1.43	###	1.4	407,974	###	76.9	76.9	###
2005-Jul-12 Tue	###	1.52	###	###	2,686,172	###	###	###	0.0
2005-Jul-11 Mon	1.275	###	1.27	###	2,221,074	1,410,381	###	###	0.0
2005-Jul-08 Fri	1.25	1.285	1.21	1.25			###	###	###
2005-Jul-07 Thu	1.345	1.345	###	###			###	###	0.0
2005-Jul-06 Wed	1.4	1.4	###	1.355			###	###	###
2005-Jul-05 Tue	1.41	1.445	1.385	###			###	###	0.0
2005-Jul-04 Mon	1.325	1.385	1.25	1.385			93.7	93.7	0.1
2005-Jul-01 Fri	1.355	###	1.325	1.325			###	###	0.1
2005-Jun-30 Thu	1.375	###	1.355	1.355			###	###	###
2005-Jun-29 Wed	1.4	1.42	1.375	1.375			23.0	23.0	0.1
2005-Jun-28 Tue	###	1.42	###	###			###	###	0.0
2005-Jun-27 Mon	1.42	1.425	###	1.385			21.1	21.1	0.1
2005-Jun-24 Fri	###	1.455	###	###			###	###	0.0
2005-Jun-23 Thu	1.4	1.43	###	1.42			82.3	82.3	###
2005-Jun-22 Wed	1.4	1.44	1.375	###	2,221,948	###	81.0	81.0	0.0
2005-Jun-21 Tue	1.5	1.5	###	1.42	2,088,829	1,566,621	6.8	6.8	###
2005-Jun-20 Mon	1.55	1.55	1.49	###			16.7	16.7	0.0
2005-Jun-17 Fri	1.5	1.56	1.5	###			83.1	83.1	0.0
2005-Jun-16 Thu	1.44	1.49	1.43	1.445	2,841,884	4,149,150	###	###	###
2005-Jun-15 Wed	1.43	1.455	1.375	###			71.8	71.8	0.0
2005-Jun-14 Tue	1.56	1.56	1.46	1.46			4.7	4.7	0.1
2005-Jun-10 Fri	1.58	1.59	###	1.57			###	###	0.1
2005-Jun-09 Thu	###	1.655	1.55	1.56	5,147,344	###	###	###	###
2005-Jun-08 Wed	###	###	###	1.625	7,797,177	0	77.6	77.6	###
2005-Jun-07 Tue	1.555	###	1.545	1.59	5,669,224	4,379,475	86.4	86.4	###
2005-Jun-06 Mon	1.49	###	###	1.55	8,383,041	0	###	###	###
2005-Jun-03 Fri	###	###	###	1.51			96.7	96.7	0.1
2005-Jun-02 Thu	###	###	###	###	10,074,274	0	###	###	0.0
2005-Jun-01 Wed	1.52	1.72	1.5	1.525			69.3	69.3	0.1
2005-May-31 Tue	###	###	###	1.49	10,725,326	0	###	###	###
2005-May-30 Mon	1.23	1.375	1.22	###			97.7	97.7	0.0
2005-May-27 Fri	1.26	1.26	###	###	1,743,375	1,098,326	13.6	13.6	0.0
2005-May-26 Thu	1.2	1.24	###	1.24	2,652,852	###	###	###	0.1
2005-May-25 Wed	###	1.23	###	###			###	###	0.0
2005-May-24 Tue	1.27	###	###	1.175	9,055,279	0	###	###	###
2005-May-23 Mon	1.125	1.25	1.125	1.23	12,010,887	14,262,928	98.4	98.4	0.1
2005-May-20 Fri	###	###	1.085	1.125			###	###	###
2005-May-19 Thu	1.025	###	1.025	1.055			###	###	0.1
2005-May-18 Wed	###	1.145	1	###	3,892,172	4,174,354	###	###	0.0
2005-May-17 Tue	1.055	###	1.045	###			93.3	93.3	0.0
2005-May-16 Mon	###	###	###	###	4,217,482	0	###	###	0.0
2005-May-13 Fri	###	###	###	0.925	3,208,645	0	###	###	###
2005-May-12 Thu	###	1.145	###	###			###	###	0.0
2005-May-11 Wed	0.985	1.2	###	1.2			###	###	0.1
2005-May-10 Tue	0.845	0.945	0.84	0.945			98.9	98.9	0.1
2005-May-09 Mon	0.81	0.85	###	0.84	897,749	381,543	91.8	91.8	###
2005-May-06 Fri	0.79	###	0.77	###	538,276	###	79.2	79.2	0.0
2005-May-05 Thu	0.79	0.8	0.76	0.76	660,285	515,022	###	###	0.1
2005-May-04 Wed	0.79	0.79	###	0.775			###	###	0.1
2005-May-03 Tue	0.79	###	0.775	0.775	242,885	###	###	###	0.1
2005-May-02 Mon	###	0.82	0.78	0.78	356,046	###	15.8	15.8	0.1
2005-Apr-29 Fri	0.845	0.85	0.78	0.8	1,367,240	###	6.6	6.6	0.1
2005-Apr-28 Thu	0.76	0.85	0.76	0.85			###	###	###
2005-Apr-27 Wed	0.775	0.78	0.75	0.77			32.3	32.3	0.1
2005-Apr-26 Tue	0.77	0.79	###	0.775	325,187	128,448	81.3	81.3	0.1
2005-Apr-22 Fri	0.785	###	0.755	0.77	557,123	###	19.6	19.6	0.1
2005-Apr-21 Thu	0.77	0.8	0.76	###			###	###	0.0
2005-Apr-20 Wed	0.83	0.85	0.79	###			###	###	0.0
2005-Apr-19 Tue	0.75	0.8	0.74	0.8			92.4	92.4	0.1
2005-Apr-18 Mon	###	0.775	###	###			88.6	88.6	0.0
2005-Apr-15 Fri	0.78	0.79	0.755	0.76			###	###	0.1
2005-Apr-14 Thu	0.83	0.83	0.77	0.79	2,631,082	###	###	###	###
2005-Apr-13 Wed	0.86	0.875	0.83	0.83	1,539,825	###	###	###	###
2005-Apr-12 Tue	###	###	0.85	0.85	349,359	148,477	19.4	19.4	###
2005-Apr-11 Mon	0.87	0.885	0.86	0.86			###	###	###
2005-Apr-08 Fri	0.87	0.89	0.855	###	1,045,074	911,827	###	###	0.0
2005-Apr-07 Thu	###	0.925	0.87	0.87			3.9	3.9	0.1
2005-Apr-06 Wed	###	###	###	###			7.5	7.5	0.0
2005-Apr-05 Tue	###	0.985	###	###	1,492,721	###	###	###	0.0
2005-Apr-04 Mon	###	###	0.83	###	4,276,022	1,774,549	32.3	32.3	0.0
2005-Apr-01 Fri	###	###	###	###	654,087	0	###	###	0.0
2005-Mar-31 Thu	###	###	###	###	669,389	0	22.3	22.3	0.0
2005-Mar-30 Wed	###	###	###	###	2,467,743	0	###	###	0.0
2005-Mar-29 Tue	###	###	###	###			41.9	41.9	0.0
2005-Mar-24 Thu	###	###	###	###	445,079	0	30.9	30.9	0.0
2005-Mar-23 Wed	###	###	###	###	1,440,785	0	###	###	0.0
2005-Mar-22 Tue	###	###	###	###	282,428	0	###	###	0.0
2005-Mar-21 Mon	###	###	###	###			27.8	27.8	0.0
2005-Mar-18 Fri	###	###	###	###			10.7	10.7	0.0
2005-Mar-17 Thu	###	###	###	###			###	###	0.0
2005-Mar-16 Wed	###	###	###	###	796,588	0	27.2	27.2	0.0
2005-Mar-15 Tue	###	###	###	###	359,042	0	###	###	0.0
2005-Mar-14 Mon	###	###	###	###			###	###	0.0
2005-Mar-11 Fri	###	###	###	###			24.3	24.3	0.0
2005-Mar-10 Thu	###	###	###	###			27.7	27.7	0.0
2005-Mar-09 Wed	###	###	###	###			###	###	0.0
2005-Mar-08 Tue	###	###	###	###			68.8	68.8	0.0
2005-Mar-07 Mon	###	###	###	###			###	###	0.0
2005-Mar-04 Fri	###	###	###	###			###	###	0.0
2005-Mar-03 Thu	###	###	###	###	1,278,273	0	87.3	87.3	0.0
2005-Mar-02 Wed	###	###	###	###			###	###	0.0
2005-Mar-01 Tue	###	###	###	###			10.4	10.4	0.0
2005-Feb-28 Mon	1.21	1.22	###	###			5.4	5.4	0.0
2005-Feb-25 Fri	1.25	1.25	1.2	1.21			11.1	11.1	###
2005-Feb-24 Thu	1.27	1.27	1.24	1.24	350,483	439,856	20.3	20.3	0.1
2005-Feb-23 Wed	1.27	1.27	1.24	1.25			27.5	27.5	###
2005-Feb-22 Tue	1.26	1.28	1.26	1.27	256,827	326,170	81.0	81.0	###
2005-Feb-21 Mon	###	###	1.25	1.25			9.9	9.9	###
2005-Feb-18 Fri	###	###	1.29	###			###	###	0.0
2005-Feb-17 Thu	###	###	1.29	1.29			###	###	0.1
2005-Feb-16 Wed	###	###	1.29	1.29			15.3	15.3	0.1
2005-Feb-15 Tue	1.29	###	1.29	###	333,484	###	###	###	0.0
2005-Feb-14 Mon	###	###	1.28	1.28			###	###	###
2005-Feb-11 Fri	###	###	###	###	305,724	0	###	###	0.0
2005-Feb-10 Thu	###	###	###	###			17.8	17.8	0.0
2005-Feb-09 Wed	1.41	1.45	###	###	3,347,121	###	13.6	13.6	0.0
2005-Feb-08 Tue	1.25	###	1.23	###			###	###	0.0
2005-Feb-07 Mon	1.27	1.27	1.25	1.26	297,045	374,276	###	###	###
2005-Feb-04 Fri	1.27	1.28	1.23	1.26			29.5	29.5	###
2005-Feb-03 Thu	1.27	1.28	1.26	1.26	685,221	###	28.7	28.7	###
2005-Feb-02 Wed	1.28	###	1.26	1.26			21.3	21.3	###
2005-Feb-01 Tue	1.27	###	1.26	1.27	666,685	###	68.0	68.0	###
2005-Jan-31 Mon	1.26	1.28	1.24	1.26	424,689	###	73.6	73.6	###
2005-Jan-28 Fri	1.29	1.29	1.26	1.26	369,747	471,427	13.2	13.2	###
2005-Jan-27 Thu	1.28	1.29	1.26	1.29	243,081	309,928	72.8	72.8	0.1
2005-Jan-25 Tue	1.29	###	1.26	1.26			15.0	15.0	###
2005-Jan-24 Mon	1.29	1.29	1.22	1.25			10.2	10.2	###
2005-Jan-21 Fri	1.28	###	1.28	1.29			###	###	0.1
2005-Jan-20 Thu	1.28	###	1.28	1.28			72.4	72.4	###
2005-Jan-19 Wed	###	###	1.28	1.28	470,425	301,072	###	###	###
2005-Jan-18 Tue	1.29	###	1.28	###	959,186	613,879	78.6	78.6	0.0
2005-Jan-17 Mon	###	###	1.26	1.28			7.8	7.8	###
2005-Jan-14 Fri	###	###	###	###	517,179	0	19.1	19.1	0.0
2005-Jan-13 Thu	###	###	###	###	642,055	0	###	###	0.0
2005-Jan-12 Wed	###	###	###	###	359,676	0	18.6	18.6	0.0
2005-Jan-11 Tue	###	1.4	###	###			26.2	26.2	0.0
2005-Jan-10 Mon	1.41	1.42	###	###			###	###	0.0
2005-Jan-07 Fri	1.4	1.41	1.4	1.41	119,922	###	71.0	71.0	###
2005-Jan-06 Thu	1.41	1.42	1.4	1.4			###	###	###
2005-Jan-05 Wed	1.4	1.42	###	1.41			###	###	###
2005-Jan-04 Tue	1.4	1.42	1.4	1.4			###	###	###
2004-Dec-31 Fri	1.4	1.41	1.4	1.4	167,776	235,725	###	###	###
2004-Dec-30 Thu	1.4	1.4	###	###	109,657	76,759	18.1	18.1	0.0
2004-Dec-29 Wed	###	1.4	###	1.4			78.4	78.4	###
2004-Dec-24 Fri	1.41	1.41	###	###	159,988	###	###	###	0.0
2004-Dec-23 Thu	1.4	1.43	###	1.4			70.0	70.0	###
2004-Dec-22 Wed	1.4	1.41	###	###	347,487	244,978	###	###	0.0
2004-Dec-21 Tue	1.42	1.43	###	###			###	###	0.0
2004-Dec-20 Mon	1.43	1.44	1.42	1.43	165,752	237,025	72.0	72.0	0.1
2004-Dec-17 Fri	1.46	1.47	1.42	1.43			15.4	15.4	0.1
2004-Dec-16 Thu	1.45	1.47	1.43	1.46			###	###	0.1
2004-Dec-15 Wed	1.43	1.44	1.41	1.42	482,078	###	###	###	###
2004-Dec-14 Tue	1.42	1.45	1.41	1.43			###	###	0.1
2004-Dec-13 Mon	1.44	1.44	###	###			###	###	0.0
2004-Dec-10 Fri	###	1.48	###	1.44			###	###	0.1
2004-Dec-09 Thu	1.4	1.44	###	###	1,100,741	###	###	###	0.0
2004-Dec-08 Wed	1.47	1.47	###	###			9.3	9.3	0.0
2004-Dec-07 Tue	1.47	1.49	1.44	1.47	1,116,279	1,635,348	###	###	###
2004-Dec-06 Mon	1.49	1.52	1.48	1.48			###	###	0.1
2004-Dec-03 Fri	1.51	1.52	1.49	1.49	765,185	###	###	###	###
2004-Dec-02 Thu	1.49	1.56	1.49	1.52	1,470,284	2,242,183	84.2	84.2	0.1
2004-Dec-01 Wed	1.51	1.51	1.47	1.48			###	###	0.1