(VLL) VILLAGE LIFE LTD Daily Prices - Stock Trading OzSuper

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

_{Currently Tue 24-May-14 03:11:33 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

(VLL) VILLAGE LIFE LTD Daily Prices...

TOC Company Info for VLL Limits

Company Details for (VLL) VILLAGE LIFE LTD

Listing Code	VLL
Listing Name	VILLAGE LIFE LTD
GICS Sector	Real Estate
ISIN Name	VILLAGE LIFE LTD
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000VLL3

Maximum Price date available .. Monday 13th May 2024
Latest price with VOLUME for VLL .. Wednesday 14th November 2007

VLL 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	0.025	###	0.0
MAX	2.88	25,930,052	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for VLL Bottom

1 2 Next >>

End of day Prices (full format),

600 Days for (VLL) VILLAGE LIFE LTD

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2007-Nov-14 Wed	###	###	0.245	0.245			###	###	0.0
2007-Nov-13 Tue	0	0	0	0	0				0.0
2007-Nov-12 Mon	###	###	###	###			###	###	0.0
2007-Nov-09 Fri	###	###	0.26	###			66.8	66.8	0.0
2007-Nov-08 Thu	###	###	###	###			###	###	0.0
2007-Nov-07 Wed	###	###	###	###	20,429	0	###	###	0.0
2007-Nov-06 Tue	0.29	###	0.29	###			###	###	0.0
2007-Nov-05 Mon	0.24	0.24	0.24	0.24			80.6	80.6	0.0
2007-Nov-02 Fri	0.21	0.23	0.21	0.23			96.3	96.3	###
2007-Nov-01 Thu	###	###	###	###			58.6	58.6	0.0
2007-Oct-31 Wed	###	###	###	###			###	###	0.0
2007-Oct-23 Tue	###	###	###	###			60.6	60.6	0.0
2007-Oct-22 Mon	###	###	###	###	107,040	0	###	###	0.0
2007-Oct-19 Fri	###	###	###	###			68.5	68.5	0.0
2007-Oct-18 Thu	###	###	###	###			###	###	0.0
2007-Oct-17 Wed	###	###	###	###			###	###	0.0
2007-Oct-16 Tue	###	###	###	###	108,272	0	66.6	66.6	0.0
2007-Oct-15 Mon	###	###	###	###			###	###	0.0
2007-Oct-12 Fri	###	###	###	###			###	###	0.0
2007-Oct-11 Thu	0.026	###	0.026	###			99.0	99.0	0.0
2007-Oct-10 Wed	###	###	0.025	0.025	1,539,156	###	###	###	###
2007-Oct-09 Tue	###	###	###	###			###	###	0.0
2007-Oct-08 Mon	###	###	###	###			1.0	1.0	0.0
2007-Oct-05 Fri	###	###	###	###			9.5	9.5	0.0
2007-Oct-04 Thu	###	###	###	###			73.1	73.1	0.0
2007-Oct-03 Wed	###	###	###	###			###	###	0.0
2007-Oct-02 Tue	###	###	###	###	309,625	0	###	###	0.0
2007-Oct-01 Mon	###	###	###	###			98.6	98.6	0.0
2007-Sep-28 Fri	###	###	###	###	181,658	0	###	###	0.0
2007-Sep-27 Thu	0	0	0	0	0				0.0
2007-Sep-26 Wed	###	###	###	###			###	###	0.0
2007-Sep-25 Tue	0	0	0	0	0				0.0
2007-Sep-24 Mon	###	###	###	###			###	###	0.0
2007-Sep-21 Fri	###	###	###	###	1,375	0	61.4	61.4	0.0
2007-Sep-20 Thu	###	###	###	###			###	###	0.0
2007-Sep-19 Wed	###	###	###	###	79,725	0	68.0	68.0	0.0
2007-Sep-18 Tue	###	###	###	###			92.8	92.8	0.0
2007-Sep-17 Mon	###	###	###	###			###	###	0.0
2007-Sep-14 Fri	###	###	###	###			###	###	0.0
2007-Sep-13 Thu	###	###	###	###			72.5	72.5	0.0
2007-Sep-12 Wed	###	###	###	###	265,485	0	###	###	0.0
2007-Sep-11 Tue	###	###	###	###			###	###	0.0
2007-Sep-10 Mon	###	###	###	###	4,888	0	2.0	2.0	0.0
2007-Sep-07 Fri	###	###	###	###	281,149	0	###	###	0.0
2007-Sep-06 Thu	###	###	###	###			###	###	0.0
2007-Sep-05 Wed	###	###	###	###			14.5	14.5	0.0
2007-Sep-04 Tue	###	###	###	###			88.3	88.3	0.0
2007-Sep-03 Mon	###	###	###	###			66.6	66.6	0.0
2007-Aug-31 Fri	###	###	###	###			98.5	98.5	0.0
2007-Aug-30 Thu	###	###	###	###			###	###	0.0
2007-Aug-29 Wed	###	###	###	###	22,782	0	60.0	60.0	0.0
2007-Aug-28 Tue	###	###	###	###			###	###	0.0
2007-Aug-27 Mon	###	###	###	###	51,640	0	###	###	0.0
2007-Aug-24 Fri	0	0	0	0	0				0.0
2007-Aug-23 Thu	###	###	###	###			60.1	60.1	0.0
2007-Aug-22 Wed	0	0	0	0	0				0.0
2007-Aug-21 Tue	###	###	###	###			86.7	86.7	0.0
2007-Aug-20 Mon	###	###	###	###	359,870	0	###	###	0.0
2007-Aug-17 Fri	###	###	###	###			###	###	0.0
2007-Aug-16 Thu	###	###	###	###	199,456	0	78.7	78.7	0.0
2007-Aug-15 Wed	###	###	###	###			10.7	10.7	0.0
2007-Aug-14 Tue	###	###	###	###			###	###	0.0
2007-Aug-13 Mon	###	###	###	###	28,750	0	###	###	0.0
2007-Aug-10 Fri	###	###	###	###			###	###	0.0
2007-Aug-09 Thu	###	0.041	###	###			14.3	14.3	0.0
2007-Aug-08 Wed	###	###	###	###	11,250	0	56.6	56.6	0.0
2007-Aug-07 Tue	###	###	###	###			###	###	0.0
2007-Aug-06 Mon	###	###	###	###			###	###	0.0
2007-Aug-03 Fri	###	###	###	###			69.9	69.9	0.0
2007-Aug-02 Thu	###	###	###	###			78.3	78.3	0.0
2007-Aug-01 Wed	###	###	###	###	9,523	0	90.9	90.9	0.0
2007-Jul-31 Tue	0.042	0.042	###	###	93,548	###	7.7	7.7	0.0
2007-Jul-30 Mon	0.043	0.043	0.042	0.042			13.9	13.9	###
2007-Jul-27 Fri	###	0.045	###	0.045			99.0	99.0	###
2007-Jul-26 Thu	###	###	###	###	0				0.0
2007-Jul-25 Wed	###	###	###	###			66.5	66.5	0.0
2007-Jul-24 Tue	###	###	###	###	39,283	0	63.5	63.5	0.0
2007-Jul-23 Mon	###	0.041	###	###			86.2	86.2	0.0
2007-Jul-20 Fri	###	0.042	###	###	963,050	20,224	###	###	0.0
2007-Jul-19 Thu	###	###	###	###			1.4	1.4	0.0
2007-Jul-18 Wed	###	###	###	###			###	###	0.0
2007-Jul-17 Tue	###	###	###	###			67.9	67.9	0.0
2007-Jul-16 Mon	###	###	###	###			6.4	6.4	0.0
2007-Jul-13 Fri	###	###	###	###			67.1	67.1	0.0
2007-Jul-12 Thu	###	###	###	###			93.4	93.4	0.0
2007-Jul-11 Wed	###	###	###	###			###	###	0.0
2007-Jul-10 Tue	###	###	###	###			###	###	0.0
2007-Jul-09 Mon	0.041	0.041	###	###			6.6	6.6	0.0
2007-Jul-06 Fri	0.041	0.043	0.041	0.041			###	###	0.0
2007-Jul-05 Thu	0.042	0.042	###	###			6.8	6.8	0.0
2007-Jul-04 Wed	0.041	0.043	0.041	0.041			###	###	0.0
2007-Jul-03 Tue	###	0.041	###	0.041			###	###	0.0
2007-Jul-02 Mon	0.042	0.042	###	###			###	###	0.0
2007-Jun-29 Fri	0.044	0.044	###	0.042	1,288,153	###	8.2	8.2	###
2007-Jun-28 Thu	0.043	0.045	0.043	0.043	347,488	15,289	###	###	###
2007-Jun-27 Wed	0.048	0.048	0.043	0.043			###	###	###
2007-Jun-26 Tue	0.047	0.049	0.044	0.049			91.9	91.9	###
2007-Jun-25 Mon	0.048	0.048	0.047	0.047			24.6	24.6	###
2007-Jun-22 Fri	0.047	0.048	0.046	0.047			63.7	63.7	###
2007-Jun-21 Thu	0.043	###	0.043	0.048			###	###	###
2007-Jun-20 Wed	###	0.047	###	0.042			###	###	###
2007-Jun-19 Tue	###	###	###	###			19.1	19.1	0.0
2007-Jun-18 Mon	###	0.041	###	###	611,479	###	67.5	67.5	0.0
2007-Jun-15 Fri	0.041	0.043	0.041	0.041	517,620	21,740	66.0	66.0	0.0
2007-Jun-14 Thu	0.048	0.049	0.042	0.042			###	###	###
2007-Jun-13 Wed	0.048	0.049	0.048	0.048	411,627	###	###	###	###
2007-Jun-12 Tue	0.051	0.051	0.047	0.047			###	###	###
2007-Jun-08 Fri	###	0.053	###	0.051			###	###	###
2007-Jun-07 Thu	###	###	###	###	64,725	0	###	###	0.0
2007-Jun-06 Wed	###	0.056	###	0.056	471,127	###	99.2	99.2	###
2007-Jun-05 Tue	0.051	0.055	###	0.051	460,071	12,651	68.9	68.9	###
2007-Jun-04 Mon	0.056	0.056	0.051	0.051	550,775	###	1.8	1.8	###
2007-Jun-01 Fri	###	###	0.051	0.056			###	###	###
2007-May-31 Thu	###	###	###	###			5.8	5.8	0.0
2007-May-30 Wed	###	###	###	###	159,141	0	90.2	90.2	0.0
2007-May-29 Tue	###	###	###	###	153,675	0	95.5	95.5	0.0
2007-May-28 Mon	###	###	###	###	207,420	0	###	###	0.0
2007-May-25 Fri	###	###	###	###			###	###	0.0
2007-May-24 Thu	0.072	0.072	###	###			###	###	0.0
2007-May-23 Wed	0.073	0.075	0.072	0.072			25.2	25.2	0.0
2007-May-22 Tue	0.075	0.075	0.072	0.072			9.7	9.7	0.0
2007-May-21 Mon	0.074	0.079	0.073	0.079			###	###	0.0
2007-May-18 Fri	0.076	0.077	0.074	0.074			###	###	0.0
2007-May-17 Thu	0.075	0.077	0.075	0.076			77.0	77.0	0.0
2007-May-16 Wed	0.075	0.075	0.075	0.075			###	###	0.0
2007-May-15 Tue	0.075	0.076	0.075	0.075			70.4	70.4	0.0
2007-May-14 Mon	0.079	0.079	0.075	0.075	261,150	###	###	###	0.0
2007-May-11 Fri	0.079	0.079	0.079	0.079			###	###	0.0
2007-May-10 Thu	0.077	0.079	0.075	0.079			###	###	0.0
2007-May-09 Wed	0.078	0.081	0.077	0.077	70,975	###	###	###	0.0
2007-May-08 Tue	0.082	0.082	0.078	0.078	336,280	###	6.7	6.7	0.0
2007-May-07 Mon	0.078	0.079	0.078	0.079			###	###	0.0
2007-May-04 Fri	0.078	0.078	0.078	0.078			###	###	0.0
2007-May-03 Thu	###	###	0.078	0.078			12.7	12.7	0.0
2007-May-02 Wed	###	0.083	###	0.083			90.3	90.3	0.0
2007-May-01 Tue	###	0.082	###	###	473,923	###	###	###	0.0
2007-Apr-30 Mon	0.081	0.081	###	###	119,175	4,826	24.6	24.6	0.0
2007-Apr-27 Fri	0.081	0.081	0.081	0.081			71.7	71.7	0.0
2007-Apr-26 Thu	0.079	0.081	0.077	0.077			18.9	18.9	0.0
2007-Apr-24 Tue	0.079	0.079	0.078	0.078			26.8	26.8	0.0
2007-Apr-23 Mon	0.079	0.082	0.079	0.079			69.8	69.8	0.0
2007-Apr-20 Fri	0.079	0.081	0.078	0.078	408,728	###	###	###	0.0
2007-Apr-19 Thu	0.079	0.079	0.078	0.079			76.6	76.6	0.0
2007-Apr-18 Wed	0.082	0.082	###	###			###	###	0.0
2007-Apr-17 Tue	0.083	0.083	0.082	0.083	74,425	6,140	###	###	0.0
2007-Apr-16 Mon	###	0.083	###	0.083	216,353	8,978	###	###	0.0
2007-Apr-13 Fri	0.077	###	0.077	###			90.1	90.1	0.0
2007-Apr-12 Thu	0.083	0.083	0.077	0.077			###	###	0.0
2007-Apr-11 Wed	0.083	0.083	0.081	0.082			26.8	26.8	0.0
2007-Apr-10 Tue	0.082	0.082	###	0.082	39,841	###	###	###	0.0
2007-Apr-05 Thu	0.077	0.082	0.077	0.082	222,375	17,678	95.5	95.5	0.0
2007-Apr-04 Wed	0.076	0.076	0.076	0.076			62.8	62.8	0.0
2007-Apr-03 Tue	0.077	0.079	0.075	0.079			###	###	0.0
2007-Apr-02 Mon	0.076	0.077	0.076	0.077			###	###	0.0
2007-Mar-30 Fri	0.077	0.078	0.077	0.077	169,453	###	60.4	60.4	0.0
2007-Mar-29 Thu	0.076	0.076	0.075	0.076			62.7	62.7	0.0
2007-Mar-28 Wed	0.076	0.076	0.076	0.076			71.1	71.1	0.0
2007-Mar-27 Tue	0.078	###	0.076	0.076			13.8	13.8	0.0
2007-Mar-26 Mon	0.081	0.082	0.075	0.077			5.2	5.2	0.0
2007-Mar-23 Fri	###	###	0.084	0.084	443,647	###	###	###	###
2007-Mar-22 Thu	###	###	###	###			76.2	76.2	0.0
2007-Mar-21 Wed	###	###	###	###			30.4	30.4	0.0
2007-Mar-20 Tue	###	###	###	###			27.4	27.4	0.0
2007-Mar-19 Mon	###	###	###	###			###	###	0.0
2007-Mar-16 Fri	###	###	###	###	275,086	0	11.7	11.7	0.0
2007-Mar-15 Thu	###	###	###	###			2.3	2.3	0.0
2007-Mar-14 Wed	###	###	###	###	170,878	0	###	###	0.0
2007-Mar-13 Tue	###	###	###	###			###	###	0.0
2007-Mar-12 Mon	###	###	###	###			###	###	0.0
2007-Mar-09 Fri	###	###	###	###	23,743	0	###	###	0.0
2007-Mar-08 Thu	###	###	###	###			###	###	0.0
2007-Mar-07 Wed	###	###	###	###			71.0	71.0	0.0
2007-Mar-06 Tue	###	###	###	###			59.2	59.2	0.0
2007-Mar-05 Mon	###	###	###	###	153,449	0	88.7	88.7	0.0
2007-Mar-02 Fri	###	###	###	###	294,287	0	###	###	0.0
2007-Mar-01 Thu	###	###	###	###			8.1	8.1	0.0
2007-Feb-28 Wed	###	###	###	###			11.2	11.2	0.0
2007-Feb-27 Tue	###	###	###	###			###	###	0.0
2007-Feb-26 Mon	0.125	0.125	###	###	179,250	###	###	###	0.0
2007-Feb-23 Fri	###	###	###	###			65.8	65.8	0.0
2007-Feb-22 Thu	###	0.125	###	###			66.1	66.1	0.0
2007-Feb-21 Wed	###	###	###	###			72.5	72.5	0.0
2007-Feb-20 Tue	###	###	###	###			70.5	70.5	0.0
2007-Feb-19 Mon	###	0.125	###	###			66.6	66.6	0.0
2007-Feb-16 Fri	###	###	###	###	137,050	0	69.8	69.8	0.0
2007-Feb-15 Thu	###	###	###	###			69.0	69.0	0.0
2007-Feb-14 Wed	###	###	###	###			67.0	67.0	0.0
2007-Feb-13 Tue	###	###	###	###			###	###	0.0
2007-Feb-12 Mon	###	0.125	###	###	581,384	###	###	###	0.0
2007-Feb-09 Fri	###	###	###	###	117,149	0	###	###	0.0
2007-Feb-08 Thu	###	###	###	###	107,750	0	1.4	1.4	0.0
2007-Feb-07 Wed	###	###	###	###			71.3	71.3	0.0
2007-Feb-06 Tue	###	###	###	###	132,670	0	###	###	0.0
2007-Feb-05 Mon	###	###	###	###			###	###	0.0
2007-Feb-02 Fri	###	###	###	###			65.7	65.7	0.0
2007-Feb-01 Thu	###	###	###	###			###	###	0.0
2007-Jan-31 Wed	###	###	###	###	201,550	0	69.9	69.9	0.0
2007-Jan-30 Tue	###	###	###	###	35,750	0	###	###	0.0
2007-Jan-29 Mon	###	###	###	###	193,359	0	2.2	2.2	0.0
2007-Jan-25 Thu	###	###	###	###			###	###	0.0
2007-Jan-24 Wed	###	###	###	###			###	###	0.0
2007-Jan-23 Tue	0.125	0.125	###	###	269,982	16,873	###	###	0.0
2007-Jan-22 Mon	###	###	###	###	405,053	0	###	###	0.0
2007-Jan-19 Fri	###	###	###	###			63.9	63.9	0.0
2007-Jan-18 Thu	###	###	###	###			###	###	0.0
2007-Jan-17 Wed	0.125	###	0.125	0.125			###	###	0.0
2007-Jan-16 Tue	0.125	0.125	0.125	0.125			61.9	61.9	0.0
2007-Jan-15 Mon	###	###	0.125	0.125			7.7	7.7	0.0
2007-Jan-12 Fri	0.125	###	0.125	###	159,577	9,973	###	###	0.0
2007-Jan-11 Thu	0.125	0.125	0.125	0.125			###	###	0.0
2007-Jan-10 Wed	0.125	0.125	0.125	0.125			77.0	77.0	0.0
2007-Jan-09 Tue	0.125	###	0.125	###			91.7	91.7	0.0
2007-Jan-08 Mon	###	###	0.125	###			###	###	0.0
2007-Jan-05 Fri	###	###	0.125	###			69.0	69.0	0.0
2007-Jan-04 Thu	###	###	###	###			###	###	0.0
2007-Jan-03 Wed	###	###	###	###			92.3	92.3	0.0
2007-Jan-02 Tue	###	###	###	###			###	###	0.0
2006-Dec-29 Fri	###	###	###	###			###	###	0.0
2006-Dec-28 Thu	0.125	###	0.125	###			###	###	0.0
2006-Dec-27 Wed	0.125	###	0.125	###			91.3	91.3	0.0
2006-Dec-22 Fri	###	###	###	###			###	###	0.0
2006-Dec-21 Thu	###	###	###	###			97.2	97.2	0.0
2006-Dec-20 Wed	###	###	0.125	0.125			7.5	7.5	0.0
2006-Dec-19 Tue	###	###	###	###	100,250	0	10.8	10.8	0.0
2006-Dec-18 Mon	###	0.145	###	0.145			###	###	###
2006-Dec-15 Fri	0.125	0.145	0.125	0.145	220,529	29,771	###	###	###
2006-Dec-14 Thu	###	###	###	###	176,446	0	###	###	0.0
2006-Dec-13 Wed	0.125	0.125	###	###			###	###	0.0
2006-Dec-12 Tue	0.145	0.145	0.125	0.125			0.4	0.4	0.0
2006-Dec-11 Mon	###	###	0.145	0.145			11.4	11.4	###
2006-Dec-08 Fri	###	###	###	###			###	###	0.0
2006-Dec-07 Thu	###	###	###	###	106,750	0	68.2	68.2	0.0
2006-Dec-06 Wed	0.155	0.155	###	###	156,579	###	###	###	0.0
2006-Dec-05 Tue	0.155	0.155	###	0.155			###	###	###
2006-Dec-04 Mon	0.155	###	0.155	0.155			68.4	68.4	###
2006-Dec-01 Fri	0.155	0.155	0.155	0.155			72.1	72.1	###
2006-Nov-30 Thu	0.155	0.155	0.155	0.155	170,841	26,480	###	###	###
2006-Nov-29 Wed	###	###	0.155	0.155			###	###	###
2006-Nov-28 Tue	###	###	###	###			###	###	0.0
2006-Nov-27 Mon	0.175	###	###	###			12.2	12.2	0.0
2006-Nov-24 Fri	0.175	0.175	###	0.175			###	###	0.0
2006-Nov-23 Thu	###	###	###	###			###	###	0.0
2006-Nov-22 Wed	###	0.175	###	0.175	333,689	###	###	###	0.0
2006-Nov-21 Tue	###	0.175	###	###			64.5	64.5	0.0
2006-Nov-20 Mon	0.175	###	###	###	195,943	0	###	###	0.0
2006-Nov-17 Fri	###	0.175	###	0.175	326,085	###	95.8	95.8	0.0
2006-Nov-16 Thu	###	###	###	###	138,020	0	###	###	0.0
2006-Nov-15 Wed	###	###	###	###	365,246	0	68.4	68.4	0.0
2006-Nov-14 Tue	0.155	###	0.155	0.155			64.9	64.9	###
2006-Nov-13 Mon	###	0.155	###	0.155			###	###	###
2006-Nov-10 Fri	###	###	0.155	0.155			###	###	###
2006-Nov-09 Thu	###	###	###	###	43,350	0	###	###	0.0
2006-Nov-08 Wed	###	###	###	###	199,750	0	###	###	0.0
2006-Nov-07 Tue	0.145	###	0.145	###	355,549	25,777	98.0	98.0	0.0
2006-Nov-06 Mon	###	###	###	0.145	913,520	0	9.9	9.9	###
2006-Nov-03 Fri	0.175	0.175	###	0.145			###	###	###
2006-Nov-02 Thu	###	###	###	###			###	###	0.0
2006-Nov-01 Wed	0.175	###	###	###	315,948	0	11.9	11.9	0.0
2006-Oct-31 Tue	0.175	0.175	0.175	0.175	154,580	27,051	###	###	0.0
2006-Oct-30 Mon	###	0.175	###	0.175			86.4	86.4	0.0
2006-Oct-27 Fri	0.175	0.175	###	###	25,920	###	12.2	12.2	0.0
2006-Oct-26 Thu	0.175	0.175	0.175	0.175	119,580	20,926	65.2	65.2	0.0
2006-Oct-25 Wed	0.175	0.175	###	###			###	###	0.0
2006-Oct-24 Tue	0.175	0.175	0.175	0.175	147,487	###	73.7	73.7	0.0
2006-Oct-23 Mon	###	###	###	###			67.5	67.5	0.0
2006-Oct-20 Fri	###	0.185	0.175	###			66.8	66.8	0.0
2006-Oct-19 Thu	###	###	###	###			95.0	95.0	0.0
2006-Oct-18 Wed	0.155	###	0.155	###			###	###	0.0
2006-Oct-17 Tue	0.155	###	0.155	###			96.2	96.2	0.0
2006-Oct-16 Mon	0.155	###	###	###	149,175	0	10.1	10.1	0.0
2006-Oct-13 Fri	###	###	###	###			###	###	0.0
2006-Oct-12 Thu	###	###	###	###			###	###	0.0
2006-Oct-11 Wed	###	###	###	###			###	###	0.0
2006-Oct-10 Tue	###	###	###	###			61.6	61.6	0.0
2006-Oct-09 Mon	###	###	###	###			###	###	0.0
2006-Oct-06 Fri	###	###	###	###	140,750	0	8.7	8.7	0.0
2006-Oct-05 Thu	###	###	###	###			63.5	63.5	0.0
2006-Oct-04 Wed	###	###	###	###			68.8	68.8	0.0
2006-Oct-03 Tue	###	###	###	0.175			###	###	0.0
2006-Oct-02 Mon	###	###	###	###			63.4	63.4	0.0
2006-Sep-29 Fri	###	###	###	###			58.1	58.1	0.0
2006-Sep-28 Thu	0.175	###	0.175	0.175			63.6	63.6	0.0
2006-Sep-27 Wed	###	###	###	0.175	110,088	0	94.8	94.8	0.0
2006-Sep-26 Tue	###	###	###	###			11.7	11.7	0.0
2006-Sep-25 Mon	###	###	###	###			89.8	89.8	0.0
2006-Sep-22 Fri	0	0	0	0	0				0.0
2006-Sep-21 Thu	###	###	###	###			11.8	11.8	0.0
2006-Sep-20 Wed	0.175	0.175	###	###			###	###	0.0
2006-Sep-19 Tue	###	###	###	###			72.4	72.4	0.0
2006-Sep-18 Mon	###	###	###	###	752,988	0	###	###	0.0
2006-Sep-15 Fri	###	0.175	###	0.175	66,770	5,842	87.7	87.7	0.0
2006-Sep-14 Thu	###	###	###	###			###	###	0.0
2006-Sep-13 Wed	0.185	###	0.155	0.155	488,472	37,856	###	###	###
2006-Sep-12 Tue	0.185	###	0.185	0.185			###	###	###
2006-Sep-11 Mon	###	###	0.185	0.185	841,283	###	###	###	###
2006-Sep-08 Fri	0.185	###	0.185	###			98.5	98.5	0.0
2006-Sep-07 Thu	0.155	###	0.155	0.175			98.7	98.7	0.0
2006-Sep-06 Wed	###	###	###	###			###	###	0.0
2006-Sep-05 Tue	###	###	###	###			###	###	0.0
2006-Sep-04 Mon	###	###	###	###	66,857	0	67.6	67.6	0.0
2006-Sep-01 Fri	0.155	###	###	###			9.8	9.8	0.0
2006-Aug-31 Thu	###	###	###	###			9.8	9.8	0.0
2006-Aug-30 Wed	###	###	###	0.145			###	###	###
2006-Aug-29 Tue	###	###	###	###			66.5	66.5	0.0
2006-Aug-28 Mon	###	###	###	###	94,350	0	9.4	9.4	0.0
2006-Aug-25 Fri	###	###	###	###	69,925	0	88.4	88.4	0.0
2006-Aug-24 Thu	###	###	###	###			###	###	0.0
2006-Aug-23 Wed	###	###	###	###			7.5	7.5	0.0
2006-Aug-22 Tue	###	###	###	###			69.0	69.0	0.0
2006-Aug-21 Mon	###	###	###	###			###	###	0.0
2006-Aug-18 Fri	###	###	###	###			###	###	0.0
2006-Aug-17 Thu	0.125	0.145	0.125	0.125			###	###	0.0
2006-Aug-16 Wed	###	###	###	0.125			2.3	2.3	0.0
2006-Aug-15 Tue	###	###	###	###	92,370	0	11.9	11.9	0.0
2006-Aug-14 Mon	###	###	###	###	20,920	0	68.2	68.2	0.0
2006-Aug-11 Fri	###	0.155	###	###			69.8	69.8	0.0
2006-Aug-10 Thu	0	0	0	0	0				0.0
2006-Aug-09 Wed	###	0.155	###	0.155	102,944	7,978	92.5	92.5	###
2006-Aug-08 Tue	###	###	0.155	0.155	75,223	5,829	###	###	###
2006-Aug-07 Mon	0.155	0.155	0.155	0.155	84,686	13,126	###	###	###
2006-Aug-04 Fri	0.155	0.155	0.155	0.155	123,441	###	73.9	73.9	###
2006-Aug-03 Thu	###	###	0.155	0.155			###	###	###
2006-Aug-02 Wed	###	###	###	###			91.5	91.5	0.0
2006-Aug-01 Tue	###	###	###	###	103,686	0	###	###	0.0
2006-Jul-31 Mon	###	###	0.155	0.155	27,340	###	11.7	11.7	###
2006-Jul-28 Fri	###	0.175	###	###			###	###	0.0
2006-Jul-27 Thu	0.155	0.155	0.155	0.155			###	###	###
2006-Jul-26 Wed	###	###	###	###			###	###	0.0
2006-Jul-25 Tue	###	###	###	###			70.2	70.2	0.0
2006-Jul-24 Mon	0.155	###	0.155	###			92.4	92.4	0.0
2006-Jul-21 Fri	0.155	0.155	0.155	0.155			72.6	72.6	###
2006-Jul-20 Thu	0.155	0.155	0.155	0.155			70.5	70.5	###
2006-Jul-19 Wed	###	###	0.155	0.155			14.1	14.1	###
2006-Jul-18 Tue	###	###	0.155	0.155			1.3	1.3	###
2006-Jul-17 Mon	###	###	###	###			###	###	0.0
2006-Jul-14 Fri	###	###	###	###			78.2	78.2	0.0
2006-Jul-13 Thu	0.175	###	###	0.175			###	###	0.0
2006-Jul-12 Wed	###	0.175	###	0.175			87.8	87.8	0.0
2006-Jul-11 Tue	0.175	0.175	###	###			###	###	0.0
2006-Jul-10 Mon	###	###	###	###			96.9	96.9	0.0
2006-Jul-07 Fri	###	###	###	###	196,850	0	84.8	84.8	0.0
2006-Jul-06 Thu	###	###	###	###			###	###	0.0
2006-Jul-05 Wed	###	###	0.155	###			###	###	0.0
2006-Jul-04 Tue	###	###	###	###			###	###	0.0
2006-Jul-03 Mon	###	###	###	0.185			95.3	95.3	###
2006-Jun-30 Fri	###	###	###	###	1,696,141	0	0.5	0.5	0.0
2006-Jun-27 Tue	###	###	###	###			###	###	0.0
2006-Jun-26 Mon	###	###	###	###	476,789	0	10.0	10.0	0.0
2006-Jun-23 Fri	###	###	###	###	689,571	0	72.7	72.7	0.0
2006-Jun-22 Thu	###	###	###	###			###	###	0.0
2006-Jun-21 Wed	###	###	###	###			7.8	7.8	0.0
2006-Jun-20 Tue	###	###	###	###	275,075	0	###	###	0.0
2006-Jun-19 Mon	###	###	###	###			10.9	10.9	0.0
2006-Jun-16 Fri	###	###	###	###	393,587	0	###	###	0.0
2006-Jun-15 Thu	###	###	###	###			###	###	0.0
2006-Jun-14 Wed	0.125	0.125	###	###			###	###	0.0
2006-Jun-13 Tue	0.125	###	0.125	0.125			###	###	0.0
2006-Jun-09 Fri	###	###	0.125	0.125			4.0	4.0	0.0
2006-Jun-08 Thu	###	###	###	###			###	###	0.0
2006-Jun-07 Wed	###	0.155	###	0.145	315,875	24,480	97.2	97.2	###
2006-Jun-06 Tue	###	###	###	###	355,981	0	###	###	0.0
2006-Jun-05 Mon	###	###	###	###	220,525	0	###	###	0.0
2006-Jun-02 Fri	###	###	0.145	###	247,341	###	###	###	0.0
2006-Jun-01 Thu	###	0.155	###	###			###	###	0.0
2006-May-31 Wed	###	###	###	0.155			###	###	###
2006-May-30 Tue	###	###	###	###			###	###	0.0
2006-May-29 Mon	###	###	###	###	133,340	0	###	###	0.0
2006-May-26 Fri	###	###	###	0.155			8.6	8.6	###
2006-May-25 Thu	###	###	###	###			90.7	90.7	0.0
2006-May-24 Wed	0.185	0.185	###	###	216,487	20,025	0.5	0.5	0.0
2006-May-23 Tue	###	###	###	0.185			###	###	###
2006-May-22 Mon	0.2	0.2	###	###			24.5	24.5	0.0
2006-May-19 Fri	###	###	###	0.2	125,028	0	###	###	0.0
2006-May-18 Thu	0.21	0.21	0.185	0.2			11.0	11.0	0.0
2006-May-17 Wed	0.21	0.22	0.2	0.21			###	###	###
2006-May-16 Tue	###	###	0.21	0.21	140,046	###	27.4	27.4	###
2006-May-15 Mon	0.22	0.22	0.21	0.21			###	###	###
2006-May-12 Fri	0.21	0.22	0.21	0.21			71.2	71.2	###
2006-May-11 Thu	0.21	###	0.2	###			85.5	85.5	0.0
2006-May-10 Wed	0.21	0.22	###	###			18.6	18.6	0.0
2006-May-09 Tue	0.245	0.245	###	###	1,195,150	###	###	###	0.0
2006-May-08 Mon	0.25	0.25	0.245	0.245	109,522	###	18.3	18.3	0.0
2006-May-05 Fri	0.25	0.255	0.25	0.25			###	###	0.0
2006-May-04 Thu	###	0.27	0.25	0.25			###	###	0.0
2006-May-03 Wed	0.27	0.27	0.26	0.26	224,450	59,479	9.0	9.0	0.0
2006-May-02 Tue	###	###	0.26	0.26	184,522	23,987	###	###	0.0
2006-May-01 Mon	0.26	0.27	0.26	###	229,126	###	###	###	0.0
2006-Apr-28 Fri	0.25	0.27	0.25	0.255	64,252	###	84.6	84.6	0.0
2006-Apr-27 Thu	###	###	0.25	0.25	320,750	###	###	###	0.0
2006-Apr-26 Wed	0.275	0.275	###	0.275	603,054	###	###	###	###
2006-Apr-24 Mon	0.28	0.28	0.275	0.275			19.3	19.3	###
2006-Apr-21 Fri	###	###	0.275	0.28	287,841	39,578	5.3	5.3	###
2006-Apr-20 Thu	###	0.29	0.26	0.29	503,883	###	98.0	98.0	###
2006-Apr-19 Wed	0.255	0.27	0.255	0.26			###	###	0.0
2006-Apr-18 Tue	0.275	0.28	0.25	0.255			2.6	2.6	0.0
2006-Apr-13 Thu	###	0.275	###	0.27			###	###	###
2006-Apr-11 Tue	0.28	0.28	###	0.27			###	###	###
2006-Apr-10 Mon	0.28	###	0.27	0.285	736,747	###	84.6	84.6	###
2006-Apr-07 Fri	0.285	0.29	0.28	0.29	323,883	###	###	###	###
2006-Apr-06 Thu	0.29	0.29	0.28	0.29	236,226	67,324	63.4	63.4	###
2006-Apr-05 Wed	###	###	0.285	0.285	306,341	43,653	7.0	7.0	###
2006-Apr-04 Tue	###	###	0.29	###			###	###	0.0
2006-Apr-03 Mon	###	###	0.285	###			###	###	0.0
2006-Mar-31 Fri	0.27	0.325	0.27	###			98.4	98.4	0.0
2006-Mar-30 Thu	###	###	###	0.26	1,602,045	0	###	###	0.0
2006-Mar-29 Wed	0.245	0.26	0.22	0.23			3.4	3.4	###
2006-Mar-28 Tue	###	0.24	###	0.24			99.9	99.9	0.0
2006-Mar-27 Mon	###	###	###	###			12.1	12.1	0.0
2006-Mar-24 Fri	0.125	###	0.125	###			99.9	99.9	0.0
2006-Mar-23 Thu	0.125	0.125	###	0.125	133,986	8,374	65.8	65.8	0.0
2006-Mar-22 Wed	0.125	###	###	###			###	###	0.0
2006-Mar-21 Tue	0.125	###	###	0.125	810,375	0	###	###	0.0
2006-Mar-20 Mon	###	###	0.125	0.125	630,621	###	2.5	2.5	0.0
2006-Mar-17 Fri	###	###	###	###			10.2	10.2	0.0
2006-Mar-16 Thu	0.155	0.155	###	0.145	566,157	43,877	###	###	###
2006-Mar-15 Wed	0.155	0.155	###	###			12.0	12.0	0.0
2006-Mar-14 Tue	###	###	0.155	###	779,750	###	###	###	0.0
2006-Mar-13 Mon	0.155	###	###	0.155	238,850	0	###	###	###
2006-Mar-10 Fri	###	###	0.155	###			###	###	0.0
2006-Mar-09 Thu	###	###	0.145	###			###	###	0.0
2006-Mar-08 Wed	0.145	0.145	###	0.145			###	###	###
2006-Mar-07 Tue	0.145	###	###	###	1,193,621	0	91.3	91.3	0.0
2006-Mar-06 Mon	###	###	###	###			###	###	0.0
2006-Mar-03 Fri	###	0.185	###	###			3.5	3.5	0.0
2006-Mar-02 Thu	0.083	###	0.079	###	25,498,152	1,007,177	###	###	0.0
2006-Mar-01 Wed	###	###	###	###	5,088,859	0	###	###	0.0
2006-Feb-28 Tue	0	0	0	0	0				0.0
2006-Feb-27 Mon	0	0	0	0	0				0.0
2006-Feb-24 Fri	0	0	0	0	0				0.0
2006-Feb-23 Thu	0	0	0	0	0				0.0
2006-Feb-22 Wed	0	0	0	0	0				0.0
2006-Feb-21 Tue	0	0	0	0	0				0.0
2006-Feb-20 Mon	0	0	0	0	0				0.0
2006-Feb-17 Fri	0	0	0	0	0				0.0
2006-Feb-16 Thu	0	0	0	0	0				0.0
2006-Feb-15 Wed	0	0	0	0	0				0.0
2006-Feb-14 Tue	0	0	0	0	0				0.0
2006-Feb-13 Mon	0	0	0	0	0				0.0
2006-Feb-10 Fri	0	0	0	0	0				0.0
2006-Feb-09 Thu	0	0	0	0	0				0.0
2006-Feb-08 Wed	0	0	0	0	0				0.0
2006-Feb-07 Tue	0	0	0	0	0				0.0
2006-Feb-06 Mon	0	0	0	0	0				0.0
2006-Feb-03 Fri	0	0	0	0	0				0.0
2006-Feb-02 Thu	0	0	0	0	0				0.0
2006-Feb-01 Wed	0	0	0	0	0				0.0
2006-Jan-31 Tue	###	###	###	###	335,483	0	###	###	0.0
2006-Jan-30 Mon	###	0.355	###	###	227,287	40,343	###	###	0.0
2006-Jan-27 Fri	0.345	###	###	###	389,146	0	77.9	77.9	0.0
2006-Jan-25 Wed	0.355	###	0.345	0.345			10.5	10.5	0.0
2006-Jan-24 Tue	###	###	###	0.355			22.3	22.3	0.0
2006-Jan-23 Mon	0.355	###	###	###	493,178	0	###	###	0.0
2006-Jan-20 Fri	###	0.375	###	###			###	###	0.0
2006-Jan-19 Thu	###	###	###	###	332,742	0	###	###	0.0
2006-Jan-18 Wed	###	###	###	0.355	320,750	0	###	###	0.0
2006-Jan-17 Tue	###	###	###	###	639,921	0	11.2	11.2	0.0
2006-Jan-16 Mon	0.375	###	###	0.375	1,537,725	0	69.9	69.9	###
2006-Jan-13 Fri	0.375	0.375	###	###	1,397,987	262,122	###	###	0.0
2006-Jan-12 Thu	0.28	0.42	0.275	###	18,472,871	6,419,322	###	###	0.0
2006-Jan-11 Wed	0.275	0.28	0.275	0.275	94,127	26,120	###	###	###
2006-Jan-10 Tue	###	0.275	###	0.27			87.2	87.2	###
2006-Jan-09 Mon	0.27	0.27	0.25	0.27			###	###	###
2006-Jan-06 Fri	0.28	0.28	###	0.27	538,449	75,382	###	###	###
2006-Jan-05 Thu	0.285	0.285	0.275	0.28			###	###	###
2006-Jan-04 Wed	0.28	0.28	0.275	0.275			###	###	###
2006-Jan-03 Tue	0.285	0.285	0.275	0.285	384,983	###	64.3	64.3	###
2005-Dec-30 Fri	###	###	###	###			###	###	0.0
2005-Dec-29 Thu	0.285	###	0.285	###			###	###	0.0
2005-Dec-28 Wed	0.28	0.29	0.28	0.29			89.9	89.9	###
2005-Dec-27 Tue	0.29	0.29	0.28	0.28			###	###	###
2005-Dec-23 Fri	0.29	0.29	0.28	0.28			###	###	###
2005-Dec-22 Thu	0.275	0.29	0.275	0.29			###	###	###
2005-Dec-21 Wed	0.275	0.285	0.275	0.285			91.6	91.6	###
2005-Dec-20 Tue	0.29	0.29	0.275	0.275			###	###	###
2005-Dec-19 Mon	0.285	0.285	0.28	0.285			###	###	###
2005-Dec-16 Fri	0.29	###	0.285	0.285			###	###	###
2005-Dec-15 Thu	0.285	0.29	0.285	0.285			74.1	74.1	###
2005-Dec-14 Wed	0.29	0.29	0.285	0.285			16.4	16.4	###
2005-Dec-13 Tue	###	###	0.285	###			###	###	0.0
2005-Dec-12 Mon	###	###	###	###			18.5	18.5	0.0
2005-Dec-09 Fri	###	###	###	###			###	###	0.0
2005-Dec-08 Thu	###	###	###	###	140,182	0	###	###	0.0
2005-Dec-07 Wed	###	###	###	###	52,880	0	###	###	0.0
2005-Dec-06 Tue	###	###	###	###	89,750	0	###	###	0.0
2005-Dec-05 Mon	###	###	0.285	0.29	264,380	37,674	19.9	19.9	###
2005-Dec-02 Fri	###	###	###	###			18.6	18.6	0.0
2005-Dec-01 Thu	###	0.325	###	###	99,849	16,225	76.4	76.4	0.0
2005-Nov-30 Wed	###	###	###	###			###	###	0.0
2005-Nov-29 Tue	0.325	###	0.325	###	118,045	19,182	91.9	91.9	0.0
2005-Nov-28 Mon	###	###	###	0.325			9.6	9.6	###
2005-Nov-25 Fri	###	###	###	###			###	###	0.0
2005-Nov-24 Thu	###	0.345	###	###	241,356	###	19.4	19.4	0.0
2005-Nov-23 Wed	###	0.345	###	###			72.1	72.1	0.0
2005-Nov-22 Tue	###	###	###	###			74.6	74.6	0.0
2005-Nov-21 Mon	0.345	0.345	###	###	155,253	26,781	###	###	0.0
2005-Nov-18 Fri	0.345	###	###	0.345	1,251,747	0	###	###	0.0
2005-Nov-17 Thu	0.345	0.345	###	###			###	###	0.0
2005-Nov-16 Wed	0.355	0.355	###	0.345	544,250	###	11.3	11.3	0.0
2005-Nov-15 Tue	###	###	0.355	0.355	402,026	71,359	###	###	0.0
2005-Nov-14 Mon	###	0.375	0.355	0.375			89.6	89.6	###
2005-Nov-11 Fri	0.375	0.375	###	###			###	###	0.0
2005-Nov-10 Thu	0.375	0.375	0.375	0.375	19,780	###	###	###	###
2005-Nov-09 Wed	###	###	###	###			73.4	73.4	0.0
2005-Nov-08 Tue	###	0.385	###	0.385			93.4	93.4	0.0
2005-Nov-07 Mon	###	###	###	0.375	126,077	0	23.6	23.6	###
2005-Nov-04 Fri	###	0.375	0.355	0.375			###	###	###
2005-Nov-03 Thu	0.375	###	###	###			11.7	11.7	0.0
2005-Nov-02 Wed	###	###	###	###	307,246	0	94.0	94.0	0.0
2005-Nov-01 Tue	0.385	0.385	0.375	0.375	190,877	###	10.3	10.3	###
2005-Oct-31 Mon	###	###	0.385	###			63.8	63.8	0.0
2005-Oct-28 Fri	###	###	###	###			72.4	72.4	0.0
2005-Oct-27 Thu	###	0.4	###	###			7.4	7.4	0.0
2005-Oct-26 Wed	0.4	0.4	###	0.4	554,276	110,855	63.6	63.6	0.0
2005-Oct-25 Tue	0.4	0.41	###	###			###	###	0.0
2005-Oct-24 Mon	0.4	###	###	###			###	###	0.0
2005-Oct-21 Fri	0.4	###	###	###	254,948	0	80.7	80.7	0.0
2005-Oct-20 Thu	###	0.41	0.4	0.4	146,188	###	34.1	34.1	0.0
2005-Oct-19 Wed	0.4	###	0.4	0.4			###	###	0.0
2005-Oct-18 Tue	###	0.42	0.4	0.4	257,250	105,472	23.8	23.8	0.0
2005-Oct-17 Mon	###	###	###	###			12.4	12.4	0.0
2005-Oct-14 Fri	###	###	###	0.41			82.9	82.9	###
2005-Oct-13 Thu	0.41	0.41	0.4	0.41	735,475	###	70.9	70.9	###
2005-Oct-12 Wed	0.41	0.425	0.41	0.41			65.0	65.0	###
2005-Oct-11 Tue	0.41	0.425	0.41	0.41	52,745	22,021	72.7	72.7	###
2005-Oct-10 Mon	0.41	0.43	0.41	###	104,350	43,827	###	###	0.0
2005-Oct-07 Fri	0.4	0.42	0.4	0.41			###	###	###
2005-Oct-06 Thu	###	0.42	###	0.4			17.4	17.4	0.0
2005-Oct-05 Wed	0.44	0.44	0.42	0.42			###	###	###
2005-Oct-04 Tue	###	0.44	0.43	###			71.7	71.7	0.0
2005-Oct-03 Mon	###	###	0.43	###			###	###	0.0
2005-Sep-30 Fri	0.445	0.445	0.425	###	207,643	90,324	14.5	14.5	0.0
2005-Sep-29 Thu	0.43	0.445	0.43	0.445			###	###	###
2005-Sep-28 Wed	0.455	0.455	0.43	###			7.4	7.4	0.0
2005-Sep-27 Tue	0.45	0.455	0.445	0.455			###	###	0.0
2005-Sep-26 Mon	0.47	0.475	0.445	0.445			###	###	###
2005-Sep-23 Fri	0.475	0.48	0.47	0.47	369,774	175,642	###	###	###
2005-Sep-22 Thu	0.47	0.49	###	0.47			65.0	65.0	###
2005-Sep-21 Wed	0.45	0.485	0.44	0.47			92.2	92.2	###
2005-Sep-20 Tue	0.4	###	###	0.4			65.6	65.6	0.0
2005-Sep-19 Mon	0.41	###	###	###			24.0	24.0	0.0
2005-Sep-16 Fri	###	0.41	###	0.41	319,254	65,447	89.9	89.9	###
2005-Sep-15 Thu	###	###	###	###			###	###	0.0
2005-Sep-14 Wed	###	0.4	0.385	0.4			87.8	87.8	0.0
2005-Sep-13 Tue	0.41	0.41	###	###			7.8	7.8	0.0
2005-Sep-12 Mon	###	0.42	###	0.41			###	###	###
2005-Sep-09 Fri	0.42	0.42	0.41	###	161,145	66,875	###	###	0.0
2005-Sep-08 Thu	0.425	0.425	###	0.41	112,855	23,981	###	###	###
2005-Sep-07 Wed	###	0.43	###	0.42			###	###	###
2005-Sep-06 Tue	0.42	0.42	0.4	###			8.6	8.6	0.0
2005-Sep-05 Mon	0.43	###	0.42	0.42			15.8	15.8	###
2005-Sep-02 Fri	###	0.445	###	0.43	1,614,079	###	99.3	99.3	###
2005-Sep-01 Thu	###	0.4	0.375	###	510,942	###	###	###	0.0
2005-Aug-31 Wed	0.41	0.41	###	0.4			12.8	12.8	0.0
2005-Aug-30 Tue	0.42	0.42	###	0.41	169,586	###	###	###	###
2005-Aug-29 Mon	0.42	0.425	0.42	0.425	102,183	43,172	###	###	###
2005-Aug-26 Fri	0.425	0.425	0.42	0.42			###	###	###
2005-Aug-25 Thu	0.42	0.425	0.42	0.425			###	###	###
2005-Aug-24 Wed	0.425	0.425	###	0.42			###	###	###
2005-Aug-23 Tue	###	###	0.425	0.425			###	###	###
2005-Aug-22 Mon	0.45	0.45	0.43	###	285,075	###	9.3	9.3	0.0
2005-Aug-19 Fri	0.45	0.45	0.445	0.45	162,245	###	###	###	0.0
2005-Aug-18 Thu	0.45	0.455	###	0.445			###	###	###
2005-Aug-17 Wed	0.445	0.455	0.44	0.45			81.3	81.3	0.0
2005-Aug-16 Tue	0.43	0.44	0.425	0.44	388,649	###	86.1	86.1	###
2005-Aug-15 Mon	0.445	0.445	0.43	###	486,726	212,942	17.1	17.1	0.0
2005-Aug-12 Fri	0.455	0.455	0.445	0.445	432,426	###	###	###	###
2005-Aug-11 Thu	0.45	0.46	0.45	0.45			62.9	62.9	0.0
2005-Aug-10 Wed	0.46	0.46	0.45	0.455	206,350	93,889	###	###	0.0
2005-Aug-09 Tue	0.455	0.46	0.45	0.455			70.3	70.3	0.0
2005-Aug-08 Mon	0.46	0.47	0.455	0.455			23.0	23.0	0.0
2005-Aug-05 Fri	0.46	###	0.455	0.46			###	###	0.0
2005-Aug-04 Thu	###	###	0.455	0.46	309,425	###	###	###	0.0
2005-Aug-03 Wed	0.48	0.48	###	###			###	###	0.0
2005-Aug-02 Tue	0.475	0.485	0.455	0.475	716,650	336,825	###	###	###
2005-Aug-01 Mon	0.45	0.48	0.445	0.48	1,460,358	###	96.7	96.7	0.0
2005-Jul-29 Fri	0.46	0.46	0.45	0.45			###	###	0.0
2005-Jul-28 Thu	0.44	0.47	0.44	0.46			93.7	93.7	0.0
2005-Jul-27 Wed	0.45	0.45	0.44	0.445	229,655	###	22.9	22.9	###
2005-Jul-26 Tue	0.44	0.45	###	0.45	276,557	62,225	###	###	0.0
2005-Jul-25 Mon	0.45	0.45	0.425	0.44	539,055	###	13.4	13.4	###
2005-Jul-22 Fri	0.455	0.46	0.44	0.44	671,050	301,972	8.7	8.7	###
2005-Jul-21 Thu	0.44	0.46	0.42	0.45			87.1	87.1	0.0
2005-Jul-20 Wed	0.48	###	###	0.45	3,586,771	0	3.3	3.3	0.0
2005-Jul-19 Tue	0.41	0.46	###	0.46			99.2	99.2	0.0
2005-Jul-18 Mon	###	0.41	###	0.41			94.1	94.1	###
2005-Jul-15 Fri	###	###	0.385	###	1,430,981	###	6.9	6.9	0.0
2005-Jul-14 Thu	###	0.41	###	###			67.1	67.1	0.0
2005-Jul-13 Wed	###	###	0.385	0.385	677,941	###	13.2	13.2	0.0
2005-Jul-12 Tue	0.375	###	0.375	###			94.8	94.8	0.0
2005-Jul-11 Mon	###	0.425	###	###			0.9	0.9	0.0
2005-Jul-08 Fri	0.42	0.44	0.41	###			92.7	92.7	0.0
2005-Jul-07 Thu	0.44	0.44	0.42	0.43	978,180	###	###	###	###
2005-Jul-06 Wed	###	0.47	0.44	0.44	1,061,586	483,021	###	###	###
2005-Jul-05 Tue	0.48	0.48	0.45	###			9.2	9.2	0.0
2005-Jul-04 Mon	0.445	0.485	###	###	1,535,520	###	###	###	0.0
2005-Jul-01 Fri	0.46	0.485	0.425	0.455			###	###	0.0
2005-Jun-30 Thu	0.51	###	0.455	0.46	6,350,445	1,444,726	###	###	0.0
2005-Jun-29 Wed	###	###	###	0.49	13,991,889	0	99.5	99.5	###
2005-Jun-28 Tue	###	0.385	0.345	###	14,907,224	###	###	###	0.0
2005-Jun-27 Mon	###	###	###	###	9,079,624	0	98.9	98.9	0.0