(VSL) VULCAN STEEL LIMITED Daily Prices

News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

_{Currently Fri 24-Apr-26 05:28:08 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

(VSL) VULCAN STEEL LIMITED Daily Prices...

TOC Company Info for VSL Limits

Company Details for (VSL) VULCAN STEEL LIMITED

Listing Code	VSL
Listing Name	VULCAN STEEL LIMITED
GICS Sector	Materials
ISIN Name	VISION SYSTEMS.
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000VSL8

Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for VSL .. Friday 10th November 2023

VSL 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	0.75	28	0.8
MAX	###	27,873,227	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for VSL Bottom

1 2 3 Next >>

End of day Prices (full format),

1200 Days for (VSL) VULCAN STEEL LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.42
2024-Apr-24 Wed	7.41	7.41	###	7.26			###	###	0.5
2024-Apr-23 Tue	7.7	7.7	7.26	###			10.2	10.2	0.0
2024-Apr-22 Mon	7.87	###	7.56	7.57	98,152	###	###	###	###
2024-Apr-19 Fri	###	###	7.73	7.87			41.7	41.7	0.6
2024-Apr-18 Thu	7.85	###	7.77	7.88	61,824	240,186	###	###	0.6
2024-Apr-17 Wed	8.2	8.2	###	###	42,149	###	###	###	0.0
2024-Apr-16 Tue	8.42	8.42	8.24	8.27			###	###	###
2024-Apr-15 Mon	8.48	8.54	8.4	8.4	22,648	191,828	###	###	###
2024-Apr-12 Fri	8.58	###	8.46	8.48			###	###	0.6
2024-Apr-11 Thu	8.58	8.75	8.5	###			72.7	72.7	0.0
2024-Apr-10 Wed	8.5	###	8.47	8.58			74.1	74.1	0.6
2024-Apr-09 Tue	###	###	8.49	###			78.6	78.6	0.0
2024-Apr-08 Mon	8.58	8.58	8.45	8.55	26,683	###	34.4	34.4	###
2024-Apr-05 Fri	8.58	###	8.45	8.48	39,286	165,983	23.4	23.4	0.6
2024-Apr-04 Thu	###	###	8.45	8.48			###	###	0.6
2024-Apr-03 Wed	###	8.76	8.51	###			79.2	79.2	0.0
2024-Apr-02 Tue	8.5	###	8.41	###			###	###	0.0
2024-Mar-28 Thu	###	8.48	8.28	8.43			65.2	65.2	0.6
2024-Mar-27 Wed	8.2	8.59	8.2	8.52			90.5	90.5	0.6
2024-Mar-26 Tue	###	8.21	###	###	64,378	264,271	76.1	76.1	0.0
2024-Mar-25 Mon	###	###	###	###	45,421	0	18.6	18.6	0.0
2024-Mar-22 Fri	###	###	###	8.28			32.5	32.5	###
2024-Mar-21 Thu	8.055	###	8.055	###			###	###	0.0
2024-Mar-20 Wed	###	###	###	###			86.2	86.2	0.0
2024-Mar-19 Tue	###	###	7.87	###			66.9	66.9	0.0
2024-Mar-18 Mon	###	###	7.77	###	47,971	###	###	###	0.0
2024-Mar-15 Fri	###	###	###	###			92.2	92.2	0.0
2024-Mar-14 Thu	7.8	7.89	7.575	###	124,482	962,557	15.9	15.9	0.0
2024-Mar-13 Wed	7.76	7.82	###	7.79			###	###	###
2024-Mar-12 Tue	7.775	7.82	7.7	7.7	37,172	288,454	###	###	0.6
2024-Mar-11 Mon	7.82	###	7.71	7.84			###	###	0.6
2024-Mar-08 Fri	###	###	7.77	7.82	38,050	147,824	###	###	0.6
2024-Mar-07 Thu	7.76	###	7.7	###			###	###	0.0
2024-Mar-06 Wed	7.79	7.79	###	7.75	34,453	###	30.2	30.2	###
2024-Mar-05 Tue	7.81	7.81	###	###	57,977	###	###	###	0.0
2024-Mar-04 Mon	7.84	###	7.7	7.81			###	###	0.6
2024-Mar-01 Fri	7.83	###	7.76	###	94,487	###	###	###	0.0
2024-Feb-29 Thu	###	7.84	7.55	7.81			###	###	0.6
2024-Feb-28 Wed	###	7.81	###	7.76	57,440	###	###	###	0.6
2024-Feb-27 Tue	###	7.78	7.55	7.7			###	###	0.6
2024-Feb-26 Mon	7.58	###	7.47	7.57			39.3	39.3	###
2024-Feb-23 Fri	7.58	###	7.52	7.58			73.1	73.1	###
2024-Feb-22 Thu	7.46	7.73	7.46	7.58	62,123	471,824	80.6	80.6	###
2024-Feb-21 Wed	7.43	7.56	###	7.46	124,274	469,755	###	###	0.5
2024-Feb-20 Tue	7.22	7.47	###	7.44	29,641	###	88.1	88.1	###
2024-Feb-19 Mon	###	7.21	###	###	30,084	108,452	###	###	0.0
2024-Feb-16 Fri	###	###	###	###			16.6	16.6	0.0
2024-Feb-15 Thu	7.28	###	7.22	###	75,957	###	###	###	0.0
2024-Feb-14 Wed	###	###	7.2	7.28	71,522	257,479	###	###	0.5
2024-Feb-13 Tue	###	###	###	###	105,221	0	87.9	87.9	0.0
2024-Feb-12 Mon	7.22	7.27	7.025	###			30.5	30.5	0.0
2024-Feb-09 Fri	7.24	7.24	###	7.2			29.8	29.8	0.5
2024-Feb-08 Thu	7.24	###	###	###			13.6	13.6	0.0
2024-Feb-07 Wed	7.21	###	###	7.23			###	###	###
2024-Feb-06 Tue	###	7.21	###	7.21	12,473	###	###	###	###
2024-Feb-05 Mon	###	###	###	7	84,974	0	###	###	0.5
2024-Feb-02 Fri	7.29	7.4	7.29	###	53,053	389,674	75.5	75.5	0.0
2024-Feb-01 Thu	###	7.45	7.2	###			37.4	37.4	0.0
2024-Jan-31 Wed	###	7.46	7.24	7.41			65.9	65.9	###
2024-Jan-30 Tue	7.47	7.5	7.29	###			###	###	0.0
2024-Jan-29 Mon	7.51	7.51	###	7.4			27.4	27.4	0.5
2024-Jan-25 Thu	7.2	7.45	###	7.43	22,077	###	89.0	89.0	###
2024-Jan-24 Wed	7.28	###	###	###	47,084	0	17.7	17.7	0.0
2024-Jan-23 Tue	7.42	7.42	7.26	7.27	7,625	###	24.7	24.7	###
2024-Jan-22 Mon	7.43	7.46	7.26	7.28			###	###	0.5
2024-Jan-19 Fri	7.51	7.55	###	7.43			28.2	28.2	###
2024-Jan-18 Thu	###	7.42	7.26	###			39.8	39.8	0.0
2024-Jan-17 Wed	7.46	7.55	###	###			22.6	22.6	0.0
2024-Jan-16 Tue	7.43	7.49	###	7.43	42,544	159,327	76.6	76.6	###
2024-Jan-15 Mon	7.5	7.55	7.4	7.5			70.8	70.8	0.5
2024-Jan-12 Fri	7.5	###	7.47	7.55	32,859	122,728	73.2	73.2	###
2024-Jan-11 Thu	###	7.8	7.5	7.5	68,756	525,983	###	###	0.5
2024-Jan-10 Wed	7.48	7.82	7.45	###			###	###	0.0
2024-Jan-09 Tue	###	###	7.425	7.51	67,245	249,647	24.7	24.7	###
2024-Jan-08 Mon	7.48	7.57	7.4	7.44	19,446	145,553	###	###	###
2024-Jan-05 Fri	7.83	7.83	7.42	7.45			###	###	0.5
2024-Jan-04 Thu	7.58	7.84	7.58	7.83			###	###	###
2024-Jan-03 Wed	7.88	7.88	7.59	7.59			###	###	0.5
2024-Jan-02 Tue	###	7.8	###	###	19,675	###	75.1	75.1	0.0
2023-Dec-29 Fri	###	7.7	7.49	###			73.6	73.6	0.0
2023-Dec-28 Thu	7.71	7.8	###	###	13,540	###	22.8	22.8	0.0
2023-Dec-27 Wed	7.74	7.79	7.47	7.71	31,085	237,178	27.8	27.8	###
2023-Dec-22 Fri	7.57	7.7	7.51	###			###	###	0.0
2023-Dec-21 Thu	7.54	###	7.47	###			###	###	0.0
2023-Dec-20 Wed	###	7.7	7.52	7.52	65,570	498,987	###	###	0.5
2023-Dec-19 Tue	7.5	7.58	7.28	7.56	51,341	###	###	###	0.5
2023-Dec-18 Mon	7.5	7.585	7.44	7.46			31.7	31.7	0.5
2023-Dec-15 Fri	7.5	7.54	###	7.48	152,088	573,371	###	###	0.5
2023-Dec-14 Thu	7.28	7.5	7.27	7.5			###	###	0.5
2023-Dec-13 Wed	###	###	###	7.27			###	###	###
2023-Dec-12 Tue	###	###	###	###	86,542	0	###	###	0.0
2023-Dec-11 Mon	###	###	###	###	30,442	0	21.8	21.8	0.0
2023-Dec-08 Fri	7.47	7.47	7.21	###			16.1	16.1	0.0
2023-Dec-07 Thu	###	7.47	7.22	7.47			83.6	83.6	###
2023-Dec-06 Wed	###	7.44	###	7.44			###	###	###
2023-Dec-05 Tue	7.45	7.45	###	###	99,674	371,285	###	###	0.0
2023-Dec-04 Mon	###	7.46	7.28	###	72,243	###	###	###	0.0
2023-Dec-01 Fri	###	7.43	7.24	###	21,688	159,081	###	###	0.0
2023-Nov-30 Thu	7.28	###	###	###			76.7	76.7	0.0
2023-Nov-29 Wed	7.26	7.5	###	###	91,383	342,686	73.4	73.4	0.0
2023-Nov-28 Tue	###	7.29	###	7.24			81.8	81.8	0.5
2023-Nov-27 Mon	7.2	7.25	###	###	132,527	###	###	###	0.0
2023-Nov-24 Fri	7.4	7.42	7.26	7.26	52,459	385,049	19.1	19.1	0.5
2023-Nov-23 Thu	7.45	7.45	7.29	7.42			36.9	36.9	0.5
2023-Nov-22 Wed	7.26	7.47	7.24	7.45			87.9	87.9	0.5
2023-Nov-21 Tue	7.25	###	###	7.22			33.9	33.9	0.5
2023-Nov-20 Mon	7.2	###	###	###	54,151	0	###	###	0.0
2023-Nov-17 Fri	7.25	###	###	###			###	###	0.0
2023-Nov-16 Thu	7	###	7	7.2	36,982	###	###	###	0.5
2023-Nov-15 Wed	###	7.22	###	7.21	61,350	221,473	###	###	###
2023-Nov-14 Tue	###	###	7	7			16.0	16.0	0.5
2023-Nov-13 Mon	7.2	###	###	7.26	42,644	0	81.3	81.3	0.5
2023-Nov-10 Fri	7.2	###	###	7.21	44,028	0	69.9	69.9	###
2023-Nov-09 Thu	###	7.29	###	7.25	49,957	###	###	###	0.5
2023-Nov-08 Wed	6.89	###	6.85	###			83.2	83.2	0.0
2023-Nov-07 Tue	###	###	6.8	6.85			8.2	8.2	###
2023-Nov-06 Mon	###	###	###	###	153,781	0	21.0	21.0	0.0
2023-Nov-03 Fri	7.45	7.45	7.28	7.28			###	###	0.5
2023-Nov-02 Thu	7.45	7.45	7.28	7.28			16.0	16.0	0.5
2023-Nov-01 Wed	###	###	###	###			###	###	0.0
2023-Oct-31 Tue	###	###	###	###	33,944	0	###	###	0.0
2023-Oct-30 Mon	###	###	7.2	7.24	17,678	63,640	###	###	0.5
2023-Oct-27 Fri	7.29	###	7.25	7.25			30.0	30.0	0.5
2023-Oct-26 Thu	7.27	###	###	7.25			###	###	0.5
2023-Oct-25 Wed	7.26	7.41	###	7.27			###	###	###
2023-Oct-24 Tue	###	7.46	7.23	7.46	44,044	###	###	###	0.5
2023-Oct-23 Mon	###	7.58	###	7.27	50,856	192,744	86.8	86.8	###
2023-Oct-20 Fri	7.2	7.2	###	###			###	###	0.0
2023-Oct-19 Thu	###	###	###	###	28,746	0	###	###	0.0
2023-Oct-18 Wed	###	###	7.27	###	19,452	###	###	###	0.0
2023-Oct-17 Tue	7.58	7.58	7.27	7.27			###	###	###
2023-Oct-16 Mon	7.41	7.41	7.22	###	29,121	213,020	###	###	0.0
2023-Oct-13 Fri	###	7.42	###	7.41			###	###	###
2023-Oct-12 Thu	7.45	7.45	7.29	###	98,452	###	###	###	0.0
2023-Oct-11 Wed	7.46	7.53	7.4	7.45	60,776	###	###	###	0.5
2023-Oct-10 Tue	7.44	7.51	###	7.45	135,479	508,723	###	###	0.5
2023-Oct-09 Mon	7.41	###	###	7.43			###	###	###
2023-Oct-06 Fri	7.58	###	###	###			###	###	0.0
2023-Oct-05 Thu	7.47	7.56	###	7.54	68,149	###	76.3	76.3	0.5
2023-Oct-04 Wed	7.43	7.48	7.25	7.44			78.1	78.1	###
2023-Oct-03 Tue	7.51	7.51	###	7.43			32.5	32.5	###
2023-Oct-02 Mon	###	7.52	###	7.51	86,981	327,048	85.0	85.0	###
2023-Sep-29 Fri	7.48	7.48	###	###	26,182	97,920	###	###	0.0
2023-Sep-28 Thu	7.41	7.5	###	7.41			68.1	68.1	###
2023-Sep-27 Wed	###	7.72	7.4	7.4	72,878	550,957	11.5	11.5	0.5
2023-Sep-26 Tue	###	###	7.78	###			77.0	77.0	0.0
2023-Sep-25 Mon	7.73	7.85	###	7.85			81.0	81.0	###
2023-Sep-22 Fri	7.52	7.77	7.5	7.73	112,152	856,280	###	###	0.6
2023-Sep-21 Thu	7.72	7.72	7.45	###	229,250	###	28.8	28.8	0.0
2023-Sep-20 Wed	###	7.76	7.57	###			###	###	0.0
2023-Sep-19 Tue	7.79	###	7.55	7.56			15.2	15.2	0.5
2023-Sep-18 Mon	###	8.24	7.71	7.78			###	###	0.6
2023-Sep-15 Fri	8.24	###	###	8.2	3,144,871	0	###	###	0.6
2023-Sep-14 Thu	###	###	###	8.25	139,356	0	24.4	24.4	###
2023-Sep-13 Wed	###	###	8.24	8.29	96,054	395,742	###	###	0.6
2023-Sep-12 Tue	###	8.49	8.28	8.4	172,277	1,444,542	###	###	###
2023-Sep-11 Mon	###	8.48	###	8.46			###	###	0.6
2023-Sep-08 Fri	###	###	###	8	151,648	0	###	###	###
2023-Sep-07 Thu	8	###	###	###	169,188	0	84.2	84.2	0.0
2023-Sep-06 Wed	###	8.24	###	8	283,686	1,168,786	29.7	29.7	###
2023-Sep-05 Tue	###	###	###	###	234,629	0	###	###	0.0
2023-Sep-04 Mon	###	8.27	7.88	###	265,682	2,145,382	70.2	70.2	0.0
2023-Sep-01 Fri	###	###	7.74	7.79	19,880	###	###	###	###
2023-Aug-31 Thu	7.78	###	7.72	###	83,786	###	78.6	78.6	0.0
2023-Aug-30 Wed	7.72	7.79	###	7.76			###	###	0.6
2023-Aug-29 Tue	###	7.75	7.55	7.75			###	###	###
2023-Aug-28 Mon	7.77	7.77	7.56	7.56			26.1	26.1	0.5
2023-Aug-25 Fri	7.71	7.77	7.56	7.74			###	###	0.6
2023-Aug-24 Thu	7.84	7.87	###	7.71	29,629	###	21.4	21.4	###
2023-Aug-23 Wed	7.51	7.84	7.51	7.79			89.6	89.6	###
2023-Aug-22 Tue	###	###	7.49	7.53	41,152	###	24.0	24.0	0.5
2023-Aug-21 Mon	7.55	7.72	7.55	###			###	###	0.0
2023-Aug-18 Fri	7.43	7.88	7.43	7.76	30,524	###	###	###	0.6
2023-Aug-17 Thu	7.73	###	###	7.72			###	###	###
2023-Aug-16 Wed	7.75	7.87	7.58	7.7			###	###	0.6
2023-Aug-15 Tue	7.51	7.7	###	7.7	44,650	###	###	###	0.6
2023-Aug-14 Mon	###	###	7.45	7.48			###	###	0.5
2023-Aug-11 Fri	7.75	###	7.42	###			###	###	0.0
2023-Aug-10 Thu	7.51	7.56	7.45	7.56			###	###	0.5
2023-Aug-09 Wed	7.455	7.5	7.4	7.49			###	###	###
2023-Aug-08 Tue	7.56	7.56	###	7.42			###	###	0.5
2023-Aug-07 Mon	7.51	###	7.4	7.55			77.7	77.7	###
2023-Aug-04 Fri	7.53	7.57	7.41	7.51	18,258	136,752	###	###	###
2023-Aug-03 Thu	7.55	7.55	7.425	7.49			###	###	###
2023-Aug-02 Wed	7.73	7.73	7.52	###	101,680	###	24.8	24.8	0.0
2023-Aug-01 Tue	7.8	7.8	###	7.76			###	###	0.6
2023-Jul-31 Mon	7.78	7.79	###	7.76			###	###	0.6
2023-Jul-28 Fri	7.78	7.79	###	7.78	44,072	###	###	###	0.6
2023-Jul-27 Thu	7.75	7.8	###	7.71	110,680	431,652	###	###	###
2023-Jul-26 Wed	7.78	7.82	###	7.77	314,124	1,228,224	34.3	34.3	0.6
2023-Jul-25 Tue	7.46	7.87	7.46	7.82			93.6	93.6	0.6
2023-Jul-24 Mon	7.26	7.57	7.25	7.43			87.9	87.9	###
2023-Jul-21 Fri	7.27	###	###	7.28			71.1	71.1	0.5
2023-Jul-20 Thu	###	7.41	7.21	7.21	118,053	###	20.1	20.1	###
2023-Jul-19 Wed	7.75	7.75	7.4	7.4	191,771	###	###	###	0.5
2023-Jul-18 Tue	###	###	###	7.73			###	###	0.6
2023-Jul-17 Mon	8.4	8.42	7.88	###			12.4	12.4	0.0
2023-Jul-14 Fri	8.58	###	8.54	8.58	19,670	###	61.2	61.2	0.6
2023-Jul-13 Thu	###	###	8.55	8.58			29.8	29.8	0.6
2023-Jul-12 Wed	8.5	###	8.47	###	114,857	###	83.0	83.0	0.0
2023-Jul-11 Tue	8.43	8.49	###	8.49	44,986	###	###	###	###
2023-Jul-10 Mon	8.45	8.5	###	###	27,140	115,345	###	###	0.0
2023-Jul-07 Fri	8.43	8.45	8.25	8.45			75.0	75.0	###
2023-Jul-06 Thu	###	8.49	###	8.45	29,074	###	###	###	###
2023-Jul-05 Wed	###	###	8.41	8.48			###	###	0.6
2023-Jul-04 Tue	8.43	8.71	###	8.71			83.8	83.8	0.6
2023-Jul-03 Mon	8.21	8.46	8.21	8.43	60,421	###	79.2	79.2	0.6
2023-Jun-30 Fri	###	8.29	###	8.22			81.5	81.5	0.6
2023-Jun-29 Thu	###	###	7.78	###	62,122	241,654	66.6	66.6	0.0
2023-Jun-28 Wed	7.83	7.87	7.76	7.81	61,728	###	28.6	28.6	0.6
2023-Jun-27 Tue	7.77	7.83	7.75	7.83			77.1	77.1	###
2023-Jun-26 Mon	7.83	###	7.75	7.86	46,746	181,140	75.9	75.9	###
2023-Jun-23 Fri	7.77	7.86	7.75	7.84	19,079	###	###	###	0.6
2023-Jun-22 Thu	7.84	7.86	7.71	7.77			###	###	0.6
2023-Jun-21 Wed	7.85	7.87	7.77	7.87	34,482	269,649	72.0	72.0	0.6
2023-Jun-20 Tue	7.8	7.86	7.7	7.85			74.0	74.0	###
2023-Jun-19 Mon	###	8	7.82	7.86	39,082	###	28.3	28.3	###
2023-Jun-16 Fri	7.675	###	7.59	###	162,755	617,655	###	###	0.0
2023-Jun-15 Thu	7.55	7.71	7.55	###			###	###	0.0
2023-Jun-14 Wed	7.51	###	7.51	###	24,642	###	84.1	84.1	0.0
2023-Jun-13 Tue	7.71	7.72	7.58	###			33.6	33.6	0.0
2023-Jun-09 Fri	7.81	7.87	7.71	7.71			24.3	24.3	###
2023-Jun-08 Thu	7.74	###	7.74	7.89	131,443	508,684	###	###	###
2023-Jun-07 Wed	7.8	7.89	###	7.74	58,222	229,685	36.9	36.9	0.6
2023-Jun-06 Tue	7.76	###	7.655	7.8	153,445	###	76.8	76.8	0.6
2023-Jun-05 Mon	###	###	7.7	7.75			###	###	###
2023-Jun-02 Fri	7.58	7.75	7.57	7.73			77.6	77.6	0.6
2023-Jun-01 Thu	7.53	###	7.53	7.58	55,375	208,486	72.2	72.2	###
2023-May-31 Wed	7.45	7.76	7.42	7.76			93.1	93.1	0.6
2023-May-30 Tue	7.47	7.49	###	7.45			###	###	0.5
2023-May-29 Mon	###	###	7.45	7.45	37,642	###	###	###	0.5
2023-May-26 Fri	###	###	7.56	7.56	43,122	###	22.1	22.1	0.5
2023-May-25 Thu	###	###	7.48	###			###	###	0.0
2023-May-24 Wed	###	###	7.53	###			39.1	39.1	0.0
2023-May-23 Tue	###	###	7.47	7.55			25.4	25.4	###
2023-May-22 Mon	###	###	7.52	###			41.4	41.4	0.0
2023-May-19 Fri	###	###	7.48	###			69.4	69.4	0.0
2023-May-18 Thu	7.51	7.54	7.43	7.49	1,550,383	###	###	###	###
2023-May-17 Wed	7.45	7.5	###	7.45			70.3	70.3	0.5
2023-May-16 Tue	7.57	7.585	###	7.45			28.6	28.6	0.5
2023-May-15 Mon	7.5	7.52	###	7.52			75.2	75.2	0.5
2023-May-12 Fri	7.5	7.53	###	7.44	60,925	229,382	29.6	29.6	###
2023-May-11 Thu	7.53	7.53	7.41	7.46	94,076	702,747	27.2	27.2	0.5
2023-May-10 Wed	###	###	7.46	7.53	60,686	226,358	26.8	26.8	0.5
2023-May-09 Tue	###	7.72	###	###			36.9	36.9	0.0
2023-May-08 Mon	###	7.855	###	###			###	###	0.0
2023-May-05 Fri	###	7.985	7.74	7.79			###	###	###
2023-May-04 Thu	7.82	###	7.8	###	33,171	###	71.8	71.8	0.0
2023-May-03 Wed	7.84	###	7.79	7.86	43,877	###	###	###	###
2023-May-02 Tue	7.88	###	7.83	7.88	67,346	263,659	76.9	76.9	0.6
2023-May-01 Mon	###	###	7.76	7.88			###	###	0.6
2023-Apr-28 Fri	###	###	7.8	7.8			###	###	0.6
2023-Apr-27 Thu	###	###	###	###	67,974	0	24.4	24.4	0.0
2023-Apr-26 Wed	8.25	8.25	###	###			27.0	27.0	0.0
2023-Apr-24 Mon	###	###	###	###	139,053	0	###	###	0.0
2023-Apr-21 Fri	###	###	###	###	116,457	0	71.3	71.3	0.0
2023-Apr-20 Thu	7.76	###	7.75	###			93.1	93.1	0.0
2023-Apr-19 Wed	###	###	###	7.78			###	###	0.6
2023-Apr-18 Tue	7.72	7.83	###	7.81	203,521	796,784	81.3	81.3	0.6
2023-Apr-17 Mon	7.74	7.78	###	7.75			###	###	###
2023-Apr-14 Fri	7.73	7.82	###	7.71	37,877	###	###	###	###
2023-Apr-13 Thu	7.88	7.88	7.71	7.73	54,559	425,287	19.6	19.6	0.6
2023-Apr-12 Wed	7.82	###	7.82	7.88	55,273	###	78.1	78.1	0.6
2023-Apr-11 Tue	7.76	###	7.73	7.87			###	###	0.6
2023-Apr-06 Thu	7.87	###	7.76	7.76			27.0	27.0	0.6
2023-Apr-05 Wed	7.87	###	7.8	7.87	43,377	169,170	###	###	0.6
2023-Apr-04 Tue	###	7.85	7.57	7.79			86.0	86.0	###
2023-Apr-03 Mon	7.73	7.79	7.59	###	43,080	331,285	29.8	29.8	0.0
2023-Mar-31 Fri	###	###	###	###	42,074	0	###	###	0.0
2023-Mar-30 Thu	7.59	7.77	7.51	7.71			76.3	76.3	###
2023-Mar-29 Wed	7.53	###	###	7.51	64,771	0	###	###	###
2023-Mar-28 Tue	7.46	7.52	###	7.45	63,282	237,940	###	###	0.5
2023-Mar-27 Mon	###	7.42	7.2	###			###	###	0.0
2023-Mar-24 Fri	###	###	###	###	86,678	0	###	###	0.0
2023-Mar-23 Thu	7.5	7.58	###	###			18.9	18.9	0.0
2023-Mar-22 Wed	###	###	7.5	###	63,179	236,921	###	###	0.0
2023-Mar-21 Tue	###	###	7.58	###	152,550	###	15.6	15.6	0.0
2023-Mar-20 Mon	7.71	7.8	7.55	###			41.8	41.8	0.0
2023-Mar-17 Fri	###	###	###	###			###	###	0.0
2023-Mar-16 Thu	7.87	###	7.59	###	198,141	751,945	27.1	27.1	0.0
2023-Mar-15 Wed	###	###	7.85	7.88			28.5	28.5	0.6
2023-Mar-14 Tue	###	###	7.83	7.89			###	###	###
2023-Mar-13 Mon	###	###	###	8			31.6	31.6	###
2023-Mar-10 Fri	8.21	8.22	###	###	72,088	296,281	34.0	34.0	0.0
2023-Mar-09 Thu	8.44	8.44	###	8.23	154,556	652,226	15.7	15.7	0.6
2023-Mar-08 Wed	8.23	8.55	8.2	8.55			92.2	92.2	###
2023-Mar-07 Tue	###	8.24	###	8.22	96,151	396,142	###	###	0.6
2023-Mar-06 Mon	8.42	8.53	###	###			18.9	18.9	0.0
2023-Mar-03 Fri	###	###	###	8.56	135,842	0	33.4	33.4	###
2023-Mar-02 Thu	8.56	###	###	8.55	232,854	0	###	###	###
2023-Mar-01 Wed	###	8.56	###	8.49	128,879	###	###	###	###
2023-Feb-28 Tue	###	8.43	8.2	###	161,557	1,343,346	###	###	0.0
2023-Feb-27 Mon	8.41	8.41	###	###			44.9	44.9	0.0
2023-Feb-24 Fri	8.45	8.48	###	###	226,955	962,289	###	###	0.0
2023-Feb-23 Thu	###	8.51	8.28	8.5	391,925	###	###	###	0.6
2023-Feb-22 Wed	###	8.41	8.23	###			68.9	68.9	0.0
2023-Feb-21 Tue	8.28	8.5	###	8.47	329,289	1,399,478	85.2	85.2	###
2023-Feb-20 Mon	###	###	###	8.23	313,280	0	37.7	37.7	0.6
2023-Feb-17 Fri	8.28	###	8.21	###			###	###	0.0
2023-Feb-16 Thu	###	###	###	###	278,242	0	###	###	0.0
2023-Feb-15 Wed	###	8.25	7.8	8.22	237,529	1,906,170	###	###	0.6
2023-Feb-14 Tue	###	8.58	7.72	7.89			9.2	9.2	###
2023-Feb-13 Mon	8.89	###	###	8.83	69,956	0	39.8	39.8	###
2023-Feb-10 Fri	###	###	8.82	8.85	57,183	252,177	###	###	0.6
2023-Feb-09 Thu	###	###	###	###	101,459	0	###	###	0.0
2023-Feb-08 Wed	###	###	8.89	###			###	###	0.0
2023-Feb-07 Tue	###	###	###	###			###	###	0.0
2023-Feb-06 Mon	###	###	8.87	###	38,976	172,858	###	###	0.0
2023-Feb-03 Fri	###	###	8.87	###	80,750	358,126	###	###	0.0
2023-Feb-02 Thu	###	###	8.86	8.86			###	###	0.6
2023-Feb-01 Wed	###	###	###	###	36,374	0	###	###	0.0
2023-Jan-31 Tue	###	###	###	###	56,527	0	###	###	0.0
2023-Jan-30 Mon	9.25	9.25	###	###	49,328	228,142	###	###	0.0
2023-Jan-27 Fri	###	###	###	###			77.3	77.3	0.0
2023-Jan-25 Wed	###	###	###	9			###	###	0.6
2023-Jan-24 Tue	9.24	###	###	###			###	###	0.0
2023-Jan-23 Mon	###	###	###	9.25			###	###	###
2023-Jan-20 Fri	###	###	8.74	###	158,629	###	72.1	72.1	0.0
2023-Jan-19 Thu	8.83	###	8.79	###			###	###	0.0
2023-Jan-18 Wed	8.775	8.78	###	8.76			###	###	0.6
2023-Jan-17 Tue	###	8.83	###	8.72	97,485	###	###	###	0.6
2023-Jan-16 Mon	8.55	8.76	8.54	###	324,250	###	###	###	0.0
2023-Jan-13 Fri	8.59	8.59	###	8.5	71,649	###	22.8	22.8	0.6
2023-Jan-12 Thu	8.25	###	8.24	8.51	124,173	###	###	###	0.6
2023-Jan-11 Wed	8.29	###	###	8.27	117,152	0	###	###	###
2023-Jan-10 Tue	###	8.22	###	###	45,583	187,346	###	###	0.0
2023-Jan-09 Mon	8.22	8.23	###	###			26.5	26.5	0.0
2023-Jan-06 Fri	###	8.23	###	###			###	###	0.0
2023-Jan-05 Thu	8.2	8.44	###	###	73,444	###	22.9	22.9	0.0
2023-Jan-04 Wed	###	8.22	###	###	231,158	950,059	75.8	75.8	0.0
2023-Jan-03 Tue	8.24	8.27	###	###	35,448	146,577	###	###	0.0
2022-Dec-30 Fri	8.25	8.25	###	###	15,672	64,647	###	###	0.0
2022-Dec-29 Thu	8.28	8.28	###	8.24	12,373	51,224	###	###	0.6
2022-Dec-28 Wed	8.29	8.29	###	###	14,853	###	29.2	29.2	0.0
2022-Dec-23 Fri	###	###	###	###			###	###	0.0
2022-Dec-22 Thu	8.25	###	###	8.27			###	###	###
2022-Dec-21 Wed	###	8.28	###	8.27			91.5	91.5	###
2022-Dec-20 Tue	###	###	###	8	114,659	0	35.0	35.0	###
2022-Dec-19 Mon	###	8.24	###	###	46,457	###	86.5	86.5	0.0
2022-Dec-16 Fri	###	###	7.89	###			###	###	0.0
2022-Dec-15 Thu	###	###	###	8	60,649	0	40.8	40.8	###
2022-Dec-14 Wed	###	###	###	###	107,143	0	###	###	0.0
2022-Dec-13 Tue	###	###	###	###	135,425	0	23.4	23.4	0.0
2022-Dec-12 Mon	8.57	8.57	###	8.43	76,578	###	###	###	0.6
2022-Dec-09 Fri	###	###	8.4	###	85,351	358,474	72.7	72.7	0.0
2022-Dec-08 Thu	8.5	###	8.5	###			###	###	0.0
2022-Dec-07 Wed	8.4	###	8.4	###	38,553	161,922	###	###	0.0
2022-Dec-06 Tue	8.54	8.54	8.25	###	100,075	840,129	25.8	25.8	0.0
2022-Dec-05 Mon	8.5	8.56	###	8.45			###	###	###
2022-Dec-02 Fri	8.26	###	###	###			72.6	72.6	0.0
2022-Dec-01 Thu	8.24	###	8.24	8.26			69.4	69.4	0.6
2022-Nov-30 Wed	###	8.24	###	###	246,022	###	###	###	0.0
2022-Nov-29 Tue	8.2	8.21	###	###			33.8	33.8	0.0
2022-Nov-28 Mon	###	###	8	###			###	###	0.0
2022-Nov-25 Fri	###	8.22	###	###			72.5	72.5	0.0
2022-Nov-24 Thu	###	###	###	###			###	###	0.0
2022-Nov-23 Wed	###	###	###	###	15,543	0	###	###	0.0
2022-Nov-22 Tue	7.84	###	7.84	###			87.2	87.2	0.0
2022-Nov-21 Mon	7.75	7.89	7.71	7.88	112,427	###	###	###	0.6
2022-Nov-18 Fri	###	7.76	###	7.75	70,320	272,841	###	###	###
2022-Nov-17 Thu	7.82	7.82	7.54	7.59	181,021	1,390,241	###	###	0.5
2022-Nov-16 Wed	###	###	7.76	7.77			15.6	15.6	0.6
2022-Nov-15 Tue	8	###	###	###	83,373	0	73.9	73.9	0.0
2022-Nov-14 Mon	###	###	###	###			35.9	35.9	0.0
2022-Nov-11 Fri	###	###	###	###	64,858	0	###	###	0.0
2022-Nov-10 Thu	###	###	7.89	###	126,479	498,959	19.2	19.2	0.0
2022-Nov-09 Wed	###	###	###	###	34,377	0	80.2	80.2	0.0
2022-Nov-08 Tue	###	###	###	###	74,928	0	34.3	34.3	0.0
2022-Nov-07 Mon	###	8.22	###	###	58,786	###	33.8	33.8	0.0
2022-Nov-04 Fri	###	###	###	###	93,721	0	64.4	64.4	0.0
2022-Nov-03 Thu	###	###	###	###			69.6	69.6	0.0
2022-Nov-02 Wed	8	###	7.8	###			80.6	80.6	0.0
2022-Nov-01 Tue	7.51	7.72	7.5	7.71			###	###	###
2022-Oct-31 Mon	###	7.5	###	7.5	69,178	###	84.7	84.7	0.5
2022-Oct-28 Fri	###	###	7.25	###	68,780	249,327	37.5	37.5	0.0
2022-Oct-27 Thu	###	###	7.21	###			###	###	0.0
2022-Oct-26 Wed	7.2	7.2	###	###	85,256	306,921	###	###	0.0
2022-Oct-25 Tue	6.86	7.41	6.86	###	100,955	###	###	###	0.0
2022-Oct-24 Mon	###	###	###	###			###	###	0.0
2022-Oct-21 Fri	###	###	###	###			72.8	72.8	0.0
2022-Oct-20 Thu	###	###	###	###	167,926	0	###	###	0.0
2022-Oct-19 Wed	###	###	6.81	6.81			###	###	###
2022-Oct-18 Tue	###	7	###	###			###	###	0.0
2022-Oct-17 Mon	###	###	6.88	###			26.2	26.2	0.0
2022-Oct-14 Fri	7	###	###	###			###	###	0.0
2022-Oct-13 Thu	###	6.985	###	###	57,854	202,055	###	###	0.0
2022-Oct-12 Wed	###	###	###	7	33,770	0	22.9	22.9	0.5
2022-Oct-11 Tue	###	###	###	###	79,426	0	###	###	0.0
2022-Oct-10 Mon	6.88	###	6.82	6.87			42.5	42.5	###
2022-Oct-07 Fri	6.88	###	6.86	###			###	###	0.0
2022-Oct-06 Thu	###	###	6.88	6.88			###	###	###
2022-Oct-05 Wed	###	###	6.89	7	95,724	###	###	###	0.5
2022-Oct-04 Tue	6.84	###	6.79	###			56.2	56.2	0.0
2022-Oct-03 Mon	6.77	###	6.75	6.84			###	###	0.5
2022-Sep-30 Fri	6.89	7	6.73	6.8	73,877	###	###	###	0.5
2022-Sep-29 Thu	###	###	###	###			###	###	0.0
2022-Sep-28 Wed	###	###	###	6.89			###	###	0.5
2022-Sep-27 Tue	6.8	6.89	6.71	6.86	143,344	###	72.6	72.6	0.5
2022-Sep-26 Mon	###	###	###	6.76	134,274	0	17.7	17.7	0.5
2022-Sep-23 Fri	###	###	###	###			###	###	0.0
2022-Sep-21 Wed	###	###	7.2	7.26			40.4	40.4	0.5
2022-Sep-20 Tue	###	###	###	###			38.4	38.4	0.0
2022-Sep-19 Mon	7.52	7.58	7.41	7.41			37.3	37.3	###
2022-Sep-16 Fri	7.57	7.72	7.47	7.55			###	###	###
2022-Sep-15 Thu	###	7.7	7.56	7.57	286,786	2,188,177	30.1	30.1	###
2022-Sep-14 Wed	7.55	7.7	7.45	###			###	###	0.0
2022-Sep-13 Tue	7.75	7.88	###	7.73	257,472	###	###	###	0.6
2022-Sep-12 Mon	7.83	###	7.78	7.84			71.8	71.8	0.6
2022-Sep-09 Fri	7.78	7.84	###	7.78	166,482	###	60.6	60.6	0.6
2022-Sep-08 Thu	###	7.83	###	7.75			###	###	###
2022-Sep-07 Wed	7.74	7.74	7.5	###			31.5	31.5	0.0
2022-Sep-06 Tue	7.56	###	7.53	7.59	145,149	546,485	###	###	0.5
2022-Sep-05 Mon	7.75	7.75	7.45	7.47			15.7	15.7	###
2022-Sep-02 Fri	7.86	###	7.74	7.78	71,751	277,676	35.8	35.8	0.6
2022-Sep-01 Thu	7.88	###	7.77	7.86	54,843	###	###	###	###
2022-Aug-31 Wed	7.81	###	7.72	7.88			64.8	64.8	0.6
2022-Aug-30 Tue	###	###	###	7.77	98,776	0	18.1	18.1	0.6
2022-Aug-29 Mon	###	###	7.73	###	177,545	###	71.2	71.2	0.0
2022-Aug-26 Fri	###	###	###	###			75.5	75.5	0.0
2022-Aug-25 Thu	###	8.25	###	###	57,156	###	25.3	25.3	0.0
2022-Aug-24 Wed	8.4	8.46	###	###	193,185	817,172	###	###	0.0
2022-Aug-23 Tue	###	###	###	8.24	110,974	0	###	###	0.6
2022-Aug-22 Mon	8.44	8.44	8.2	###	97,846	814,078	###	###	0.0
2022-Aug-19 Fri	###	8.7	8.55	8.55			32.8	32.8	###
2022-Aug-18 Thu	###	###	8.54	8.58			###	###	0.6
2022-Aug-17 Wed	###	8.875	8.55	8.72			###	###	0.6
2022-Aug-16 Tue	8.5	###	8.42	###			###	###	0.0
2022-Aug-15 Mon	8.55	###	8.45	8.48			34.6	34.6	0.6
2022-Aug-12 Fri	###	###	8.45	8.49	72,275	###	###	###	###
2022-Aug-11 Thu	8.75	8.755	8.5	###	191,541	###	###	###	0.0
2022-Aug-10 Wed	###	8.78	8.54	8.7	417,451	3,615,125	###	###	###
2022-Aug-09 Tue	8.74	8.74	8.51	8.58			20.9	20.9	0.6
2022-Aug-08 Mon	9	###	8.73	8.75	245,649	1,072,257	###	###	0.6
2022-Aug-05 Fri	###	###	###	9			26.3	26.3	0.6
2022-Aug-04 Thu	###	###	###	###	105,578	0	###	###	0.0
2022-Aug-03 Wed	9.055	9.26	###	###	120,128	###	###	###	0.0
2022-Aug-02 Tue	###	###	8.59	###			89.6	89.6	0.0
2022-Aug-01 Mon	8.85	###	8.5	###	47,389	###	###	###	0.0
2022-Jul-29 Fri	8.71	8.88	8.56	8.8	690,685	6,022,773	###	###	0.6
2022-Jul-28 Thu	8.85	8.86	###	8.7			17.6	17.6	###
2022-Jul-27 Wed	###	###	8.56	8.85	197,459	845,124	81.0	81.0	0.6
2022-Jul-26 Tue	8.79	8.85	###	8.7			###	###	###
2022-Jul-25 Mon	8.8	###	8.72	8.84			###	###	###
2022-Jul-22 Fri	8.25	8.7	8.25	###			###	###	0.0
2022-Jul-21 Thu	8.24	###	8.22	###			###	###	0.0
2022-Jul-20 Wed	8.22	###	###	8.25			61.7	61.7	###
2022-Jul-19 Tue	8.26	8.42	###	###	25,244	106,277	###	###	0.0
2022-Jul-18 Mon	###	8.5	8	8.22	116,724	962,973	###	###	0.6
2022-Jul-15 Fri	###	###	###	###	56,922	0	36.6	36.6	0.0
2022-Jul-14 Thu	###	###	###	###			67.3	67.3	0.0
2022-Jul-13 Wed	###	###	###	###			70.6	70.6	0.0
2022-Jul-12 Tue	###	###	###	###			###	###	0.0
2022-Jul-11 Mon	###	###	###	8			43.9	43.9	###
2022-Jul-08 Fri	###	###	###	###	120,250	0	69.0	69.0	0.0
2022-Jul-07 Thu	7.85	###	7.85	###			73.4	73.4	0.0
2022-Jul-06 Wed	7.85	###	7.82	7.89	30,685	119,978	68.9	68.9	###
2022-Jul-05 Tue	###	###	7.81	7.85	45,256	176,724	###	###	###
2022-Jul-04 Mon	7.85	###	7.74	###			###	###	0.0
2022-Jul-01 Fri	###	###	###	7.8			73.8	73.8	0.6
2022-Jun-30 Thu	7.73	7.79	7.45	###	58,927	449,023	###	###	0.0
2022-Jun-29 Wed	8	8	###	7.72	22,441	###	###	###	###
2022-Jun-28 Tue	###	###	7.82	7.85			###	###	###
2022-Jun-27 Mon	###	###	7.82	7.87			###	###	0.6
2022-Jun-24 Fri	7.83	###	7.73	###	126,082	###	56.2	56.2	0.0
2022-Jun-23 Thu	###	###	7.42	7.86			###	###	###
2022-Jun-22 Wed	7.55	###	7.41	###			86.6	86.6	0.0
2022-Jun-21 Tue	7.8	7.8	###	7.45			13.1	13.1	0.5
2022-Jun-20 Mon	7.88	8	7.5	7.58	96,741	749,742	28.4	28.4	###
2022-Jun-17 Fri	7.76	###	7.58	7.85	99,987	378,950	70.0	70.0	###
2022-Jun-16 Thu	8	###	7.86	###			37.1	37.1	0.0
2022-Jun-15 Wed	###	###	7.71	7.87	172,145	###	40.3	40.3	0.6
2022-Jun-14 Tue	###	8.48	7.82	###	79,785	650,247	###	###	0.0
2022-Jun-10 Fri	###	###	7.72	###	68,289	###	###	###	0.0
2022-Jun-09 Thu	8.49	8.49	7.75	###	132,482	1,075,753	18.6	18.6	0.0
2022-Jun-08 Wed	8.48	8.83	8.42	8.56	20,983	180,978	###	###	###
2022-Jun-07 Tue	8.7	8.7	8.4	8.48	62,643	###	32.8	32.8	0.6
2022-Jun-06 Mon	8.41	###	8.41	###			###	###	0.0
2022-Jun-03 Fri	8.75	###	8.49	8.79	145,887	###	73.8	73.8	0.6
2022-Jun-02 Thu	8.5	###	###	8.58	85,786	0	###	###	0.6
2022-Jun-01 Wed	8.55	8.7	###	8.5	143,222	###	###	###	0.6
2022-May-31 Tue	8.7	###	8.43	8.43			16.1	16.1	0.6
2022-May-30 Mon	8.75	###	8.4	###			###	###	0.0
2022-May-27 Fri	###	###	8.41	###	138,921	###	14.5	14.5	0.0
2022-May-26 Thu	###	###	8.71	8.82			12.1	12.1	###
2022-May-25 Wed	###	###	###	###			###	###	0.0
2022-May-24 Tue	###	###	8.87	###			###	###	0.0
2022-May-23 Mon	###	###	8.81	###	221,672	###	###	###	0.0
2022-May-20 Fri	###	###	###	###	164,350	0	###	###	0.0
2022-May-19 Thu	###	###	8.86	###	131,621	583,081	64.0	64.0	0.0
2022-May-18 Wed	###	###	###	###			32.6	32.6	0.0
2022-May-17 Tue	###	###	###	###			27.9	27.9	0.0
2022-May-16 Mon	9.2	###	###	###			41.4	41.4	0.0
2022-May-13 Fri	8.75	9.22	8.75	###	336,485	###	86.7	86.7	0.0
2022-May-12 Thu	8.88	8.88	###	###	74,273	329,772	###	###	0.0
2022-May-11 Wed	8.77	8.86	###	8.7			28.2	28.2	###
2022-May-10 Tue	###	###	8.89	###	76,977	###	48.4	48.4	0.0
2022-May-09 Mon	###	###	8.89	###	76,977	###	48.4	48.4	0.0
2022-May-06 Fri	###	9.4	9	###			74.3	74.3	0.0
2022-May-05 Thu	9.2	9.2	###	###			###	###	0.0
2022-May-04 Wed	###	9.42	###	9.2			86.7	86.7	0.7
2022-May-03 Tue	###	###	###	###			76.9	76.9	0.0
2022-May-02 Mon	###	###	###	###	61,873	0	36.5	36.5	0.0
2022-Apr-29 Fri	###	9.2	###	###			28.9	28.9	0.0
2022-Apr-28 Thu	9.2	9.23	###	###	93,526	431,622	40.9	40.9	0.0
2022-Apr-27 Wed	9.41	9.56	###	9.2	52,241	###	###	###	0.7
2022-Apr-26 Tue	9.56	9.8	9.41	9.5	223,685	###	###	###	0.7
2022-Apr-22 Fri	9.2	9.21	###	###			35.9	35.9	0.0
2022-Apr-21 Thu	###	9.28	###	9.2			74.5	74.5	0.7
2022-Apr-20 Wed	###	9.26	8.87	###	73,921	###	###	###	0.0
2022-Apr-19 Tue	8.8	###	8.73	8.89	83,586	364,852	###	###	###
2022-Apr-14 Thu	8.85	###	###	8.87			65.2	65.2	###
2022-Apr-13 Wed	8.85	###	8.85	8.89			###	###	###
2022-Apr-12 Tue	8.81	###	8.76	8.86			81.0	81.0	0.6
2022-Apr-11 Mon	8.85	###	8.75	8.84			50.0	50.0	###
2022-Apr-08 Fri	###	###	8.8	8.85	36,822	###	16.4	16.4	0.6
2022-Apr-07 Thu	###	9.23	###	###			87.3	87.3	0.0
2022-Apr-06 Wed	###	###	8.85	###	41,556	183,885	40.5	40.5	0.0
2022-Apr-05 Tue	###	###	8.88	###			23.3	23.3	0.0
2022-Apr-04 Mon	###	###	###	###			73.7	73.7	0.0
2022-Apr-01 Fri	###	###	8.82	###			###	###	0.0
2022-Mar-31 Thu	###	###	8.83	8.84	44,825	###	29.8	29.8	###
2022-Mar-30 Wed	8.79	###	8.7	8.85	68,884	299,645	73.0	73.0	0.6
2022-Mar-29 Tue	###	8.77	###	8.77	78,840	###	93.4	93.4	###
2022-Mar-28 Mon	8.5	8.5	###	###			28.1	28.1	0.0
2022-Mar-25 Fri	8.46	###	8.4	8.56	114,227	479,753	###	###	###
2022-Mar-24 Thu	8.56	8.56	###	8.5			###	###	0.6
2022-Mar-23 Wed	###	###	8.48	8.51	58,881	249,655	20.7	20.7	0.6
2022-Mar-22 Tue	###	###	8.52	8.55			###	###	###
2022-Mar-21 Mon	8.86	8.87	###	###			23.1	23.1	0.0
2022-Mar-18 Fri	###	###	8.79	8.85			25.6	25.6	0.6
2022-Mar-17 Thu	8.7	9	8.56	9	103,485	###	87.3	87.3	0.6
2022-Mar-16 Wed	###	8.79	8.59	8.79			75.7	75.7	0.6
2022-Mar-15 Tue	8.8	8.8	8.43	8.55			24.2	24.2	###
2022-Mar-14 Mon	###	###	8.57	8.72	26,241	112,442	###	###	0.6
2022-Mar-11 Fri	###	###	8.81	8.85	70,646	###	31.0	31.0	0.6
2022-Mar-10 Thu	8.78	9.21	8.78	###	19,783	177,948	79.0	79.0	0.0
2022-Mar-09 Wed	###	9.22	8.88	###	26,577	240,521	###	###	0.0
2022-Mar-08 Tue	8.75	###	8.71	###			90.2	90.2	0.0
2022-Mar-07 Mon	###	###	8.54	8.82			###	###	###
2022-Mar-04 Fri	9.24	9.27	###	###			36.1	36.1	0.0
2022-Mar-03 Thu	###	9.28	###	###	134,853	###	###	###	0.0
2022-Mar-02 Wed	###	###	###	###	7,277	0	###	###	0.0
2022-Mar-01 Tue	###	###	###	###	110,953	0	###	###	0.0
2022-Feb-28 Mon	8.8	###	8.8	###			87.6	87.6	0.0
2022-Feb-25 Fri	###	###	###	8.81	258,383	0	68.2	68.2	###
2022-Feb-24 Thu	###	###	8.28	8.8			###	###	0.6
2022-Feb-23 Wed	###	9.25	###	###	85,658	###	19.0	19.0	0.0
2022-Feb-22 Tue	###	9.29	###	###	137,858	640,350	###	###	0.0
2022-Feb-21 Mon	9.27	9.27	###	###	11,751	###	###	###	0.0
2022-Feb-18 Fri	9.27	###	###	###			###	###	0.0
2022-Feb-17 Thu	###	###	###	9.27			78.5	78.5	0.7
2022-Feb-16 Wed	9.2	###	###	9.21			###	###	0.7
2022-Feb-15 Tue	###	###	9.2	9.2			36.9	36.9	0.7
2022-Feb-14 Mon	###	9.46	###	###	32,846	###	44.8	44.8	0.0
2022-Feb-11 Fri	9.5	9.5	###	9.25	29,756	141,341	###	###	###
2022-Feb-10 Thu	###	9.85	9.4	9.5			30.7	30.7	0.7
2022-Feb-09 Wed	###	###	###	###	27,856	0	###	###	0.0
2022-Feb-08 Tue	9.44	9.48	###	###			###	###	0.0
2022-Feb-07 Mon	9.5	9.5	###	9.5	12,283	58,344	###	###	0.7
2022-Feb-04 Fri	9.55	###	9.47	9.51	43,841	207,587	###	###	###
2022-Feb-03 Thu	9.5	9.53	###	9.5			###	###	0.7
2022-Feb-02 Wed	9.43	9.54	###	9.4			35.6	35.6	###
2022-Feb-01 Tue	9.41	9.56	9.24	9.29	126,478	###	23.3	23.3	###
2022-Jan-31 Mon	###	9.55	###	###	93,253	445,283	33.5	33.5	0.0
2022-Jan-28 Fri	###	###	9.25	###	85,652	396,140	###	###	0.0
2022-Jan-27 Thu	###	9.42	###	###	62,459	294,181	###	###	0.0
2022-Jan-25 Tue	###	9.29	8.85	9.29	33,088	###	96.0	96.0	###
2022-Jan-24 Mon	###	###	8.83	9	72,342	319,389	###	###	0.6
2022-Jan-21 Fri	9.26	###	###	###	32,551	0	###	###	0.0
2022-Jan-20 Thu	###	9.43	###	###			###	###	0.0
2022-Jan-19 Wed	9.25	9.28	###	9.21			39.1	39.1	0.7
2022-Jan-18 Tue	9.45	9.45	9.24	###			27.0	27.0	0.0
2022-Jan-17 Mon	9.56	9.56	###	9.45	19,880	95,026	30.5	30.5	0.7
2022-Jan-14 Fri	9.5	###	9.4	9.43	28,080	131,976	###	###	###
2022-Jan-13 Thu	9.42	9.5	9.21	9.4			37.9	37.9	###
2022-Jan-12 Wed	9.81	9.81	###	9.42			7.8	7.8	0.7
2022-Jan-11 Tue	9.8	###	9.53	9.7	33,385	159,079	30.9	30.9	0.7
2022-Jan-10 Mon	###	###	###	###	27,386	0	14.0	14.0	0.0
2022-Jan-07 Fri	10.43	10.43	###	###			###	###	0.0
2022-Jan-06 Thu	9.84	10.47	9.84	###			###	###	0.0
2022-Jan-05 Wed	9.48	9.74	9.48	###			83.2	83.2	0.0
2022-Jan-04 Tue	###	###	9.5	9.5			###	###	0.7
2021-Dec-31 Fri	###	###	9.5	9.5	23,051	###	18.5	18.5	0.7
2021-Dec-30 Thu	9.72	9.72	9.55	###	9,023	###	###	###	0.0
2021-Dec-29 Wed	###	###	###	9.72			###	###	0.7
2021-Dec-24 Fri	9	###	9	###			###	###	0.0
2021-Dec-23 Thu	###	###	###	9			27.7	27.7	0.6
2021-Dec-22 Wed	###	###	###	###			33.0	33.0	0.0
2021-Dec-21 Tue	###	###	###	9			###	###	0.6
2021-Dec-20 Mon	###	###	###	9			###	###	0.6
2021-Dec-17 Fri	###	###	###	###	65,459	0	70.4	70.4	0.0
2021-Dec-16 Thu	###	###	8.84	8.89			###	###	###
2021-Dec-15 Wed	###	###	8.83	###			###	###	0.0
2021-Dec-14 Tue	###	###	8.84	8.87	42,920	###	###	###	###
2021-Dec-13 Mon	###	###	8.73	###	133,140	581,156	34.8	34.8	0.0
2021-Dec-10 Fri	###	###	###	8.86	52,225	0	###	###	0.6
2021-Dec-09 Thu	8.5	8.58	8.5	8.51	52,481	448,187	###	###	0.6
2021-Dec-08 Wed	8.5	8.58	8.5	8.52			###	###	0.6
2021-Dec-07 Tue	9	9	###	###	94,771	###	###	###	0.0
2021-Dec-06 Mon	8.53	8.75	8.4	8.5			###	###	0.6
2021-Dec-03 Fri	8	###	7.89	###	20,689	###	###	###	0.0
2021-Dec-02 Thu	7.85	###	7.84	8			86.3	86.3	###
2021-Dec-01 Wed	###	###	7.75	7.8	14,025	54,346	###	###	0.6
2021-Nov-30 Tue	8	8	7.75	8	21,574	###	61.4	61.4	###
2021-Nov-29 Mon	7.8	###	###	###			18.8	18.8	0.0
2021-Nov-26 Fri	###	###	###	###	19,627	0	50.6	50.6	0.0
2021-Nov-25 Thu	###	###	###	###	27,154	0	37.3	37.3	0.0
2021-Nov-24 Wed	###	###	8	###			###	###	0.0
2021-Nov-23 Tue	###	###	###	###			36.5	36.5	0.0
2021-Nov-22 Mon	###	###	7.85	###	44,986	176,570	###	###	0.0
2021-Nov-19 Fri	###	###	###	7.83	97,953	0	86.0	86.0	###
2021-Nov-18 Thu	7.7	7.78	7.51	###			30.4	30.4	0.0
2021-Nov-17 Wed	7.76	7.76	7.5	###	27,020	###	###	###	0.0
2021-Nov-16 Tue	7.75	7.77	7.5	7.75	97,047	740,953	###	###	###
2021-Nov-15 Mon	7.77	7.79	7.56	7.75	63,984	491,077	###	###	###
2021-Nov-12 Fri	7.75	7.85	7.7	7.7			28.4	28.4	0.6
2021-Nov-11 Thu	7.76	7.76	7.57	###	101,686	779,423	###	###	0.0
2021-Nov-10 Wed	8	8	###	7.7	117,054	###	###	###	0.6
2021-Nov-09 Tue	###	7.75	###	###	145,550	###	###	###	0.0
2021-Nov-08 Mon	7.56	7.78	7.56	###			###	###	0.0
2021-Nov-05 Fri	7.26	7.49	7.26	7.45			86.1	86.1	0.5
2021-Nov-04 Thu	7.2	7.2	###	###	4,868,352	###	35.7	35.7	0.0
2007-Feb-26 Mon	0	0	0	0	0				0.0
2007-Feb-23 Fri	0	0	0	0	0				0.0
2007-Feb-22 Thu	0	0	0	0	0				0.0
2007-Feb-21 Wed	0	0	0	0	0				0.0
2007-Feb-20 Tue	0	0	0	0	0				0.0
2007-Feb-19 Mon	0	0	0	0	0				0.0
2007-Feb-16 Fri	0	0	0	0	0				0.0
2007-Feb-15 Thu	0	0	0	0	0				0.0
2007-Feb-14 Wed	0	0	0	0	0				0.0
2007-Feb-13 Tue	0	0	0	0	0				0.0
2007-Feb-12 Mon	0	0	0	0	0				0.0
2007-Feb-09 Fri	0	0	0	0	0				0.0
2007-Feb-08 Thu	0	0	0	0	0				0.0
2007-Feb-07 Wed	0	0	0	0	0				0.0
2007-Feb-06 Tue	0	0	0	0	0				0.0
2007-Feb-05 Mon	0	0	0	0	0				0.0
2007-Feb-02 Fri	0	0	0	0	0				0.0
2007-Feb-01 Thu	0	0	0	0	0				0.0
2007-Jan-31 Wed	0	0	0	0	0				0.0
2007-Jan-30 Tue	0	0	0	0	0				0.0
2007-Jan-29 Mon	0	0	0	0	0				0.0
2007-Jan-25 Thu	0	0	0	0	0				0.0
2007-Jan-24 Wed	0	0	0	0	0				0.0
2007-Jan-23 Tue	0	0	0	0	0				0.0
2007-Jan-22 Mon	0	0	0	0	0				0.0
2007-Jan-19 Fri	0	0	0	0	0				0.0
2007-Jan-18 Thu	0	0	0	0	0				0.0
2007-Jan-17 Wed	###	###	###	###	5,487	0	###	###	0.0
2007-Jan-16 Tue	###	###	###	###			61.9	61.9	0.0
2007-Jan-15 Mon	###	###	###	###	17,029	0	63.7	63.7	0.0
2007-Jan-12 Fri	###	3.71	###	###	19,641	###	19.2	19.2	0.0
2007-Jan-11 Thu	3.72	3.72	3.72	3.72	7,549	28,082	###	###	0.3
2007-Jan-10 Wed	###	###	###	###	3,870	0	82.7	82.7	0.0
2007-Jan-09 Tue	3.41	3.53	###	3.53			89.8	89.8	0.3
2007-Jan-08 Mon	0	0	0	0	0				0.0
2007-Jan-05 Fri	0	0	0	0	0				0.0
2007-Jan-04 Thu	3.74	3.74	3.74	3.74	550	2,057	###	###	0.3
2007-Jan-03 Wed	3.74	3.74	3.74	3.74			71.0	71.0	0.3
2007-Jan-02 Tue	3.74	3.74	3.74	3.74	1,180	###	###	###	0.3
2006-Dec-29 Fri	0	0	0	0	0				0.0
2006-Dec-28 Thu	3.74	3.75	3.74	3.75	2,150	8,051	###	###	0.3
2006-Dec-27 Wed	0	0	0	0	0				0.0
2006-Dec-22 Fri	3.74	3.75	3.74	3.74	1,755	6,572	###	###	0.3
2006-Dec-21 Thu	3.75	3.75	3.74	3.74			38.3	38.3	0.3
2006-Dec-20 Wed	3.74	3.74	3.74	3.74	25,970	97,127	###	###	0.3
2006-Dec-19 Tue	3.74	3.74	3.74	3.74	4,188	###	70.7	70.7	0.3
2006-Dec-18 Mon	3.74	3.75	3.74	3.74			66.3	66.3	0.3
2006-Dec-15 Fri	3.74	3.75	3.74	3.75	6,255	23,424	###	###	0.3
2006-Dec-14 Thu	3.77	3.77	3.77	3.77			###	###	###
2006-Dec-13 Wed	3.77	3.77	3.74	3.77	14,085	52,889	###	###	###
2006-Dec-12 Tue	3.74	3.74	3.74	3.74	106,651	398,874	70.0	70.0	0.3
2006-Dec-11 Mon	3.79	3.79	3.74	3.74	35,826	134,884	###	###	0.3
2006-Dec-08 Fri	3.76	3.77	3.74	3.77			69.6	69.6	###
2006-Dec-07 Thu	3.78	3.78	3.74	3.74	15,322	###	25.7	25.7	0.3
2006-Dec-06 Wed	3.74	3.79	3.74	3.79			80.1	80.1	###
2006-Dec-05 Tue	3.79	3.79	3.74	3.74	44,074	###	22.6	22.6	0.3
2006-Dec-04 Mon	3.76	3.79	3.75	3.79			75.6	75.6	###
2006-Dec-01 Fri	3.76	3.76	3.74	3.74	41,677	156,288	###	###	0.3
2006-Nov-30 Thu	3.74	3.76	3.74	3.76	9,958	37,342	68.3	68.3	0.3
2006-Nov-29 Wed	3.74	3.76	3.74	3.75			60.8	60.8	0.3
2006-Nov-28 Tue	3.74	3.76	3.74	3.76			###	###	0.3
2006-Nov-27 Mon	3.74	3.76	3.74	3.74			###	###	0.3
2006-Nov-24 Fri	3.74	3.75	3.74	3.74			###	###	0.3
2006-Nov-23 Thu	3.76	3.76	3.74	3.74	22,185	###	27.2	27.2	0.3
2006-Nov-22 Wed	3.74	3.75	3.74	3.75	110,828	415,050	###	###	0.3
2006-Nov-21 Tue	3.74	3.75	3.74	3.74	161,159	603,540	64.5	64.5	0.3
2006-Nov-20 Mon	3.74	3.74	3.74	3.74			###	###	0.3
2006-Nov-17 Fri	3.74	3.74	3.74	3.74	9,789	###	64.9	64.9	0.3
2006-Nov-16 Thu	3.74	3.75	3.74	3.75			###	###	0.3
2006-Nov-15 Wed	3.74	3.75	3.74	3.75	156,522	586,174	###	###	0.3
2006-Nov-14 Tue	3.74	3.75	3.74	3.74	184,426	690,675	64.9	64.9	0.3
2006-Nov-13 Mon	3.74	3.74	3.74	3.74	553,775	###	###	###	0.3
2006-Nov-10 Fri	3.75	3.75	3.74	3.75	178,126	667,081	60.9	60.9	0.3
2006-Nov-09 Thu	3.75	3.75	3.74	3.75	139,340	521,828	###	###	0.3
2006-Nov-08 Wed	3.73	3.75	3.73	3.74			71.9	71.9	0.3
2006-Nov-07 Tue	3.71	3.72	3.71	3.71			68.1	68.1	###
2006-Nov-06 Mon	3.71	3.72	3.71	3.72	38,126	###	###	###	0.3
2006-Nov-03 Fri	3.71	3.72	3.71	3.71			###	###	###
2006-Nov-02 Thu	3.72	3.72	3.71	3.71			###	###	###
2006-Nov-01 Wed	3.73	3.73	3.71	3.71			27.7	27.7	###
2006-Oct-31 Tue	3.71	3.72	3.71	3.72			68.5	68.5	0.3
2006-Oct-30 Mon	3.72	3.72	3.7	3.7	173,975	645,447	###	###	0.3
2006-Oct-27 Fri	3.72	3.73	3.71	3.72	815,282	3,032,849	70.1	70.1	0.3
2006-Oct-26 Thu	3.72	3.73	3.71	3.72	4,517,785	###	65.2	65.2	0.3
2006-Oct-25 Wed	3.71	3.72	3.71	3.71			65.6	65.6	###
2006-Oct-24 Tue	3.72	3.72	3.71	3.72	858,344	3,188,747	73.7	73.7	0.3
2006-Oct-23 Mon	3.71	3.72	3.71	3.72	368,082	1,367,424	###	###	0.3
2006-Oct-20 Fri	3.72	3.73	3.71	3.71	175,520	###	29.2	29.2	###
2006-Oct-19 Thu	3.73	3.73	3.72	3.72			###	###	0.3
2006-Oct-18 Wed	3.73	3.74	3.73	3.73			###	###	###
2006-Oct-17 Tue	3.72	3.74	3.71	3.74			75.7	75.7	0.3
2006-Oct-16 Mon	3.72	3.74	3.71	3.71			###	###	###
2006-Oct-13 Fri	3.72	3.73	3.71	3.71	9,127,952	33,955,981	31.3	31.3	###
2006-Oct-12 Thu	3.72	3.72	3.71	3.72			###	###	0.3
2006-Oct-11 Wed	3.71	3.72	3.7	3.71	2,188,880	8,120,744	61.7	61.7	###
2006-Oct-10 Tue	###	3.72	###	3.71	6,631,326	###	67.3	67.3	###
2006-Oct-09 Mon	3.85	###	3.8	3.82			26.7	26.7	0.3
2006-Oct-06 Fri	3.59	3.59	3.41	3.51			###	###	###
2006-Oct-05 Thu	3.56	###	3.55	###	2,981,479	5,292,125	77.3	77.3	0.0
2006-Oct-04 Wed	3.56	3.57	3.54	3.54	4,448,987	15,816,148	###	###	0.3
2006-Oct-03 Tue	3.58	3.58	3.51	3.57	5,514,750	19,549,788	###	###	0.3
2006-Oct-02 Mon	3.41	###	3.41	###			95.3	95.3	0.0
2006-Sep-29 Fri	###	###	###	###	4,420,987	0	###	###	0.0
2006-Sep-28 Thu	2.82	###	2.82	###			###	###	0.0
2006-Sep-27 Wed	###	###	###	2.8	27,873,227	0	###	###	0.2
2006-Sep-26 Tue	2.5	2.56	2.47	2.54			###	###	###
2006-Sep-25 Mon	2.5	2.51	2.49	2.51			71.3	71.3	###
2006-Sep-22 Fri	2.47	2.5	2.47	2.5			81.9	81.9	0.2
2006-Sep-21 Thu	2.47	2.48	2.42	2.46			35.4	35.4	0.2
2006-Sep-20 Wed	2.48	2.52	2.48	2.49			###	###	0.2
2006-Sep-19 Tue	###	2.51	###	2.47	4,951,379	6,213,980	95.5	95.5	###
2006-Sep-18 Mon	2.59	2.59	###	###	4,707,255	###	###	###	0.0
2006-Sep-15 Fri	2.53	###	2.52	###			95.5	95.5	0.0
2006-Sep-14 Thu	2.4	2.53	2.4	2.51			###	###	###
2006-Sep-13 Wed	2.25	###	2.23	2.26			69.8	69.8	###
2006-Sep-12 Tue	###	###	###	###			###	###	0.0
2006-Sep-11 Mon	###	2.21	###	2.21	642,847	710,345	92.4	92.4	0.2
2006-Sep-08 Fri	###	###	###	###			87.9	87.9	0.0
2006-Sep-07 Thu	###	###	###	###			65.2	65.2	0.0
2006-Sep-06 Wed	###	###	###	###	429,578	0	###	###	0.0
2006-Sep-05 Tue	###	###	###	###	877,575	0	28.2	28.2	0.0
2006-Sep-04 Mon	###	###	###	###			70.8	70.8	0.0
2006-Sep-01 Fri	###	###	###	###	749,258	0	69.1	69.1	0.0
2006-Aug-31 Thu	###	###	###	###			###	###	0.0
2006-Aug-30 Wed	###	###	###	###	1,080,445	0	###	###	0.0
2006-Aug-29 Tue	###	###	###	###	561,449	0	26.8	26.8	0.0
2006-Aug-28 Mon	###	###	###	###			73.1	73.1	0.0
2006-Aug-25 Fri	###	###	###	###			###	###	0.0
2006-Aug-24 Thu	###	###	###	###	270,976	0	75.8	75.8	0.0
2006-Aug-23 Wed	###	###	###	###			###	###	0.0
2006-Aug-22 Tue	###	###	###	###	1,293,422	0	29.2	29.2	0.0
2006-Aug-21 Mon	###	###	###	###			28.5	28.5	0.0
2006-Aug-18 Fri	###	###	###	###			66.0	66.0	0.0
2006-Aug-17 Thu	###	###	###	###			###	###	0.0
2006-Aug-16 Wed	###	###	###	###	1,740,785	0	###	###	0.0
2006-Aug-15 Tue	###	###	###	###			###	###	0.0
2006-Aug-14 Mon	###	###	###	###	11,708,949	0	###	###	0.0
2006-Aug-11 Fri	0	0	0	0	0				0.0
2006-Aug-10 Thu	###	1.73	###	1.725	735,889	636,543	93.7	93.7	###
2006-Aug-09 Wed	###	###	###	###			78.9	78.9	0.0
2006-Aug-08 Tue	###	1.7	###	1.625			79.0	79.0	###
2006-Aug-07 Mon	###	###	1.56	1.58			26.3	26.3	0.1
2006-Aug-04 Fri	1.49	1.575	1.49	1.56			###	###	###
2006-Aug-03 Thu	1.43	1.48	1.43	1.48			90.7	90.7	0.1
2006-Aug-02 Wed	1.45	1.47	1.42	1.44			###	###	0.1
2006-Aug-01 Tue	1.47	1.475	1.46	1.46	239,673	351,720	31.8	31.8	0.1
2006-Jul-31 Mon	1.47	1.49	1.455	###	619,475	912,176	###	###	0.0
2006-Jul-28 Fri	1.475	1.5	1.45	1.455			22.5	22.5	###
2006-Jul-27 Thu	1.445	1.485	1.44	1.46	496,529	726,173	###	###	0.1
2006-Jul-26 Wed	1.5	###	1.44	1.46	618,420	###	###	###	0.1
2006-Jul-25 Tue	1.485	1.5	1.47	1.475			29.9	29.9	0.1
2006-Jul-24 Mon	###	1.5	1.46	1.46	537,056	794,842	###	###	0.1
2006-Jul-21 Fri	1.5	1.5	1.44	1.445			###	###	###
2006-Jul-20 Thu	1.5	###	1.47	1.49	217,343	159,747	###	###	###
2006-Jul-19 Wed	1.49	1.54	1.45	1.485			###	###	###
2006-Jul-18 Tue	1.49	###	1.44	1.49			73.2	73.2	###
2006-Jul-17 Mon	1.49	1.5	1.245	1.475			32.8	32.8	0.1
2006-Jul-14 Fri	1.89	###	###	1.825	418,976	0	11.4	11.4	###
2006-Jul-13 Thu	###	###	1.88	###			###	###	0.0
2006-Jul-12 Wed	###	###	1.89	###	381,858	360,855	34.0	34.0	0.0
2006-Jul-11 Tue	###	###	1.88	###	145,043	136,340	72.4	72.4	0.0
2006-Jul-10 Mon	1.885	###	1.88	###			###	###	0.0
2006-Jul-07 Fri	###	###	1.875	1.89			20.3	20.3	###
2006-Jul-06 Thu	###	###	1.875	###			25.6	25.6	0.0
2006-Jul-05 Wed	###	###	###	1.925	201,489	0	15.8	15.8	0.1
2006-Jul-04 Tue	2	2	1.955	###	115,580	228,559	###	###	0.0
2006-Jul-03 Mon	###	###	###	2	552,841	0	###	###	0.1
2006-Jun-30 Fri	1.89	###	1.86	1.86			###	###	0.1
2006-Jun-27 Tue	1.79	1.81	1.775	1.8	456,545	818,356	###	###	0.1
2006-Jun-26 Mon	1.74	1.77	1.71	1.76			###	###	0.1
2006-Jun-23 Fri	###	1.73	###	1.73	132,543	114,649	79.8	79.8	###
2006-Jun-22 Thu	1.725	1.74	###	1.73	567,324	493,571	###	###	###
2006-Jun-21 Wed	1.75	1.75	1.71	1.73	175,283	###	###	###	###
2006-Jun-20 Tue	1.71	1.77	###	1.73			###	###	###
2006-Jun-19 Mon	1.72	1.74	1.7	1.71			###	###	0.1
2006-Jun-16 Fri	1.74	1.74	###	1.72			20.4	20.4	0.1
2006-Jun-15 Thu	1.77	1.77	###	1.7	1,278,179	1,131,188	###	###	###
2006-Jun-14 Wed	###	1.745	1.7	1.73	926,273	###	35.3	35.3	###
2006-Jun-13 Tue	1.8	1.8	1.76	1.76	217,382	###	###	###	0.1
2006-Jun-09 Fri	1.79	1.8	1.75	1.8			74.1	74.1	0.1
2006-Jun-08 Thu	1.85	1.86	1.72	1.775	305,878	547,521	###	###	###
2006-Jun-07 Wed	1.87	1.885	1.855	1.87			###	###	###
2006-Jun-06 Tue	1.88	###	1.86	1.885	432,149	###	###	###	0.1
2006-Jun-05 Mon	1.8	1.89	1.8	1.89	393,047	725,171	94.5	94.5	###
2006-Jun-02 Fri	1.82	1.83	1.79	1.8			###	###	0.1
2006-Jun-01 Thu	###	###	1.76	1.8			###	###	0.1
2006-May-31 Wed	1.72	1.82	1.7	1.82	2,895,984	###	95.3	95.3	###
2006-May-30 Tue	###	1.725	###	1.725			92.6	92.6	###
2006-May-29 Mon	###	###	###	###			80.3	80.3	0.0
2006-May-26 Fri	###	###	###	###	428,150	0	68.1	68.1	0.0
2006-May-25 Thu	###	###	###	###	1,061,226	0	###	###	0.0
2006-May-24 Wed	1.59	###	1.59	###			72.6	72.6	0.0
2006-May-23 Tue	###	###	1.56	###			77.6	77.6	0.0
2006-May-22 Mon	###	###	###	###	661,526	0	###	###	0.0
2006-May-19 Fri	###	###	###	###	1,079,770	0	72.4	72.4	0.0
2006-May-18 Thu	1.59	###	1.59	###			###	###	0.0
2006-May-17 Wed	###	###	###	1.675	1,124,752	0	###	###	###
2006-May-16 Tue	1.7	1.71	###	###			44.9	44.9	0.0
2006-May-15 Mon	1.7	1.71	###	1.7	672,542	575,023	###	###	###
2006-May-12 Fri	1.78	1.78	###	###	926,354	824,455	9.7	9.7	0.0
2006-May-11 Thu	1.8	1.8	1.78	1.79	410,047	733,984	###	###	0.1
2006-May-10 Wed	###	1.8	1.79	1.8			###	###	0.1
2006-May-09 Tue	1.83	1.83	1.79	1.79			15.7	15.7	0.1
2006-May-08 Mon	1.83	###	1.81	1.83			65.0	65.0	###
2006-May-05 Fri	1.83	1.845	1.81	1.83			###	###	###
2006-May-04 Thu	###	###	1.75	1.83			14.1	14.1	###
2006-May-03 Wed	###	###	1.88	###	196,082	###	###	###	0.0
2006-May-02 Tue	###	###	1.88	###			###	###	0.0
2006-May-01 Mon	###	###	###	###			18.2	18.2	0.0
2006-Apr-28 Fri	###	###	1.88	###			###	###	0.0
2006-Apr-27 Thu	###	###	1.925	###	326,077	313,849	30.3	30.3	0.0
2006-Apr-26 Wed	###	###	1.88	###			83.8	83.8	0.0
2006-Apr-24 Mon	###	1.925	1.885	###			###	###	0.0
2006-Apr-21 Fri	1.885	###	1.88	1.885			###	###	0.1
2006-Apr-20 Thu	1.88	###	1.875	1.88			###	###	0.1
2006-Apr-19 Wed	###	###	###	###	983,271	0	21.7	21.7	0.0
2006-Apr-18 Tue	###	###	###	###			###	###	0.0
2006-Apr-13 Thu	1.89	1.925	1.89	1.925			###	###	0.1
2006-Apr-11 Tue	###	###	###	###			###	###	0.0
2006-Apr-10 Mon	###	###	###	###			6.8	6.8	0.0
2006-Apr-07 Fri	###	###	###	###	513,640	0	###	###	0.0
2006-Apr-06 Thu	###	###	1.985	2			###	###	0.1
2006-Apr-05 Wed	###	2	###	2	806,425	806,425	86.5	86.5	0.1
2006-Apr-04 Tue	###	1.975	###	###	673,243	664,827	###	###	0.0
2006-Apr-03 Mon	###	###	###	###			80.3	80.3	0.0
2006-Mar-31 Fri	###	###	###	###			15.8	15.8	0.0
2006-Mar-30 Thu	###	###	1.89	###			###	###	0.0
2006-Mar-29 Wed	1.86	###	1.85	###	481,255	###	88.7	88.7	0.0
2006-Mar-28 Tue	1.85	1.88	###	1.855			###	###	0.1
2006-Mar-27 Mon	1.81	1.85	1.81	1.83			73.1	73.1	###
2006-Mar-24 Fri	1.81	###	1.8	###			31.5	31.5	0.0
2006-Mar-23 Thu	1.79	###	1.78	###			###	###	0.0
2006-Mar-22 Wed	1.8	###	1.775	1.775	597,459	530,244	19.6	19.6	###
2006-Mar-21 Tue	1.785	###	1.785	1.81			81.2	81.2	###
2006-Mar-20 Mon	1.82	1.84	1.79	1.8			###	###	0.1
2006-Mar-17 Fri	###	1.85	1.8	1.8			29.5	29.5	0.1
2006-Mar-16 Thu	1.84	1.87	1.81	###			###	###	0.0
2006-Mar-15 Wed	1.86	1.87	1.84	1.84			27.0	27.0	###
2006-Mar-14 Tue	1.86	###	1.83	1.84			26.4	26.4	###
2006-Mar-13 Mon	1.82	###	1.785	###			###	###	0.0
2006-Mar-10 Fri	1.83	1.84	1.775	1.825	1,041,581	1,882,657	###	###	###
2006-Mar-09 Thu	###	###	1.83	1.85			13.0	13.0	0.1
2006-Mar-08 Wed	###	1.985	###	1.925	291,740	289,551	14.0	14.0	0.1
2006-Mar-07 Tue	###	###	###	###			###	###	0.0
2006-Mar-06 Mon	###	###	###	###			18.8	18.8	0.0
2006-Mar-03 Fri	###	###	###	###	1,080,374	0	73.5	73.5	0.0
2006-Mar-02 Thu	###	###	###	###			###	###	0.0
2006-Mar-01 Wed	###	###	###	###	593,370	0	###	###	0.0
2006-Feb-28 Tue	###	###	###	###			###	###	0.0
2006-Feb-27 Mon	###	###	###	###	188,529	0	72.7	72.7	0.0
2006-Feb-24 Fri	###	###	###	###	286,722	0	###	###	0.0
2006-Feb-23 Thu	###	###	###	###			19.6	19.6	0.0
2006-Feb-22 Wed	###	###	###	###			###	###	0.0
2006-Feb-21 Tue	###	###	###	###	318,187	0	90.6	90.6	0.0
2006-Feb-20 Mon	###	###	###	###			###	###	0.0
2006-Feb-17 Fri	###	###	###	###	109,258	0	16.5	16.5	0.0
2006-Feb-16 Thu	###	###	###	###	185,452	0	78.3	78.3	0.0
2006-Feb-15 Wed	###	###	###	###			35.8	35.8	0.0
2006-Feb-14 Tue	###	###	###	###			###	###	0.0
2006-Feb-13 Mon	###	###	###	###			###	###	0.0
2006-Feb-10 Fri	###	###	###	###	196,976	0	9.8	9.8	0.0
2006-Feb-09 Thu	###	###	###	###	221,859	0	70.6	70.6	0.0
2006-Feb-08 Wed	###	###	###	###			35.2	35.2	0.0
2006-Feb-07 Tue	###	###	###	###	250,473	0	26.6	26.6	0.0
2006-Feb-06 Mon	###	###	###	###			###	###	0.0
2006-Feb-03 Fri	###	###	###	###	155,352	0	###	###	0.0
2006-Feb-02 Thu	###	###	###	###			27.8	27.8	0.0
2006-Feb-01 Wed	2.2	2.2	###	###			###	###	0.0
2006-Jan-31 Tue	###	2.25	###	2.2	530,986	597,359	###	###	0.2
2006-Jan-30 Mon	###	2.2	###	###			###	###	0.0
2006-Jan-27 Fri	2	###	2	###	1,856,043	1,856,043	82.1	82.1	0.0
2006-Jan-25 Wed	1.81	1.84	1.75	1.78			16.7	16.7	0.1
2006-Jan-24 Tue	1.755	1.81	1.75	1.81	410,345	###	###	###	###
2006-Jan-23 Mon	1.83	1.83	###	1.78	258,171	236,226	12.0	12.0	0.1
2006-Jan-20 Fri	1.83	1.87	1.83	1.87	66,374	###	83.3	83.3	###
2006-Jan-19 Thu	1.86	1.88	1.845	###			62.2	62.2	0.0
2006-Jan-18 Wed	###	###	1.83	1.845	560,745	513,081	###	###	###
2006-Jan-17 Tue	###	###	1.875	###			67.5	67.5	0.0
2006-Jan-16 Mon	1.825	###	1.825	1.86	1,321,555	###	83.7	83.7	0.1
2006-Jan-13 Fri	###	1.82	1.78	###			70.9	70.9	0.0
2006-Jan-12 Thu	1.775	1.8	1.77	1.78			###	###	0.1
2006-Jan-11 Wed	1.79	1.81	1.77	1.77			###	###	###
2006-Jan-10 Tue	1.8	1.83	1.785	1.785			31.4	31.4	0.1
2006-Jan-09 Mon	1.76	1.79	1.76	1.79	186,575	331,170	81.9	81.9	0.1
2006-Jan-06 Fri	1.78	1.79	1.76	1.76			###	###	0.1
2006-Jan-05 Thu	1.745	1.78	###	1.78	228,454	203,324	###	###	0.1
2006-Jan-04 Wed	1.73	1.75	###	1.745	262,125	229,359	72.7	72.7	0.1
2006-Jan-03 Tue	1.685	1.72	1.685	1.72	133,773	227,748	###	###	0.1
2005-Dec-30 Fri	###	1.7	###	###	75,545	###	###	###	0.0
2005-Dec-29 Thu	###	###	###	###	220,356	0	###	###	0.0
2005-Dec-28 Wed	1.71	1.72	1.7	###			###	###	0.0
2005-Dec-27 Tue	1.73	1.73	1.7	1.71	89,877	###	17.9	17.9	0.1
2005-Dec-23 Fri	1.73	1.73	1.7	1.71	89,877	###	17.9	17.9	0.1
2005-Dec-22 Thu	1.71	1.73	1.71	1.71			66.3	66.3	0.1
2005-Dec-21 Wed	###	1.72	###	1.72	252,245	###	89.9	89.9	0.1
2005-Dec-20 Tue	###	###	###	1.655			73.1	73.1	0.1
2005-Dec-19 Mon	###	1.645	###	###	297,642	###	###	###	0.0
2005-Dec-16 Fri	###	###	###	###	118,352	0	###	###	0.0
2005-Dec-15 Thu	###	1.655	###	###			24.3	24.3	0.0
2005-Dec-14 Wed	###	###	###	###	167,876	0	###	###	0.0
2005-Dec-13 Tue	###	###	###	###	203,055	0	85.5	85.5	0.0
2005-Dec-12 Mon	###	###	###	###	382,380	0	71.9	71.9	0.0
2005-Dec-09 Fri	###	1.645	1.58	###	389,643	###	69.8	69.8	0.0
2005-Dec-08 Thu	###	1.645	###	###			###	###	0.0
2005-Dec-07 Wed	1.655	1.685	1.58	###	619,521	###	###	###	0.0
2005-Dec-06 Tue	1.685	###	###	1.655			###	###	0.1
2005-Dec-05 Mon	1.7	1.72	###	1.7			###	###	###
2005-Dec-02 Fri	1.72	1.725	1.71	1.71			27.9	27.9	0.1
2005-Dec-01 Thu	1.76	###	###	###			26.7	26.7	0.0
2005-Nov-30 Wed	1.775	###	1.74	###	712,350	619,744	78.6	78.6	0.0
2005-Nov-29 Tue	###	1.79	1.71	1.78	352,154	###	###	###	0.1
2005-Nov-28 Mon	1.74	1.78	1.74	1.78			###	###	0.1
2005-Nov-25 Fri	1.71	1.75	1.71	1.745			###	###	0.1
2005-Nov-24 Thu	1.71	1.725	###	1.71			###	###	0.1
2005-Nov-23 Wed	1.7	1.72	1.675	###			33.0	33.0	0.0
2005-Nov-22 Tue	###	1.73	1.675	1.73			###	###	###
2005-Nov-21 Mon	1.72	1.72	1.7	###	112,254	191,954	32.2	32.2	0.0
2005-Nov-18 Fri	###	1.72	###	1.72	144,426	###	###	###	0.1
2005-Nov-17 Thu	1.675	###	1.645	###			###	###	0.0
2005-Nov-16 Wed	1.7	1.7	1.655	###			22.3	22.3	0.0
2005-Nov-15 Tue	1.745	1.75	1.71	1.71			15.5	15.5	0.1
2005-Nov-14 Mon	###	1.72	###	1.71	514,677	442,622	92.3	92.3	0.1
2005-Nov-11 Fri	###	###	###	###			24.0	24.0	0.0
2005-Nov-10 Thu	1.71	1.71	1.55	###			###	###	0.0
2005-Nov-09 Wed	1.76	###	###	###	599,284	0	13.3	13.3	0.0
2005-Nov-08 Tue	1.75	1.77	1.745	1.755	628,373	###	70.7	70.7	0.1
2005-Nov-07 Mon	1.77	1.775	1.75	1.75	458,059	807,328	25.1	25.1	0.1
2005-Nov-04 Fri	1.775	1.775	1.75	1.77	2,756,553	4,858,424	###	###	###
2005-Nov-03 Thu	###	###	###	1.78	478,242	0	24.0	24.0	0.1
2005-Nov-02 Wed	1.77	1.8	1.745	1.8			###	###	0.1
2005-Nov-01 Tue	###	1.82	###	1.78	489,649	445,580	79.7	79.7	0.1
2005-Oct-31 Mon	1.78	###	1.75	1.78	298,286	###	63.8	63.8	0.1
2005-Oct-28 Fri	1.74	1.78	1.74	1.77			###	###	###
2005-Oct-27 Thu	1.73	###	1.72	1.77			###	###	###
2005-Oct-26 Wed	1.7	1.74	1.7	1.72	884,680	1,521,649	###	###	0.1
2005-Oct-25 Tue	1.73	1.755	1.7	1.725	644,424	1,113,242	###	###	###
2005-Oct-24 Mon	1.73	1.745	###	1.71			24.8	24.8	0.1
2005-Oct-21 Fri	###	1.77	###	1.71	2,780,154	###	97.5	97.5	0.1
2005-Oct-20 Thu	1.58	1.645	1.55	###	590,142	942,751	###	###	0.0
2005-Oct-19 Wed	1.56	###	1.55	1.575	367,522	284,829	84.2	84.2	0.1
2005-Oct-18 Tue	###	###	1.525	1.57			###	###	0.1
2005-Oct-17 Mon	###	###	1.58	###			###	###	0.0
2005-Oct-14 Fri	###	###	1.59	1.625			28.9	28.9	###
2005-Oct-13 Thu	###	###	1.575	1.575			###	###	0.1
2005-Oct-12 Wed	###	###	###	###			75.5	75.5	0.0
2005-Oct-11 Tue	1.55	1.58	###	1.58			86.7	86.7	0.1
2005-Oct-10 Mon	1.445	1.54	1.445	1.54	2,670,372	###	95.7	95.7	###
2005-Oct-07 Fri	1.44	###	1.42	1.43			###	###	0.1
2005-Oct-06 Thu	1.46	1.47	1.41	1.44			37.6	37.6	0.1
2005-Oct-05 Wed	1.49	1.5	1.47	1.48	2,092,943	3,108,020	44.5	44.5	0.1
2005-Oct-04 Tue	1.525	1.53	1.5	1.52			35.2	35.2	0.1
2005-Oct-03 Mon	1.54	1.555	1.53	1.545	379,828	585,884	###	###	###
2005-Sep-30 Fri	1.52	1.55	1.52	1.54	508,928	###	77.4	77.4	###
2005-Sep-29 Thu	1.52	1.555	1.52	1.54			###	###	###
2005-Sep-28 Wed	1.5	1.58	###	1.53	937,450	740,585	87.0	87.0	###
2005-Sep-27 Tue	1.48	1.52	1.475	1.5			###	###	0.1
2005-Sep-26 Mon	1.45	1.525	1.445	###	935,450	1,389,143	###	###	0.0
2005-Sep-23 Fri	1.4	1.445	1.4	1.445	753,773	1,072,242	90.3	90.3	###
2005-Sep-22 Thu	1.41	1.43	1.4	1.43	1,508,128	###	78.6	78.6	0.1
2005-Sep-21 Wed	1.43	1.43	1.42	1.43			###	###	0.1
2005-Sep-20 Tue	###	###	1.375	1.42			###	###	###
2005-Sep-19 Mon	1.445	1.445	1.42	###	670,179	###	31.3	31.3	0.0
2005-Sep-16 Fri	###	1.445	###	###	971,152	701,657	83.0	83.0	0.0
2005-Sep-15 Thu	1.4	1.425	1.4	1.41	610,144	861,828	72.8	72.8	###
2005-Sep-14 Wed	1.41	1.43	1.4	1.42			###	###	###
2005-Sep-13 Tue	###	1.44	###	1.425			92.1	92.1	###
2005-Sep-12 Mon	1.355	###	###	1.375	217,476	0	83.3	83.3	0.1
2005-Sep-09 Fri	###	###	1.345	1.345	1,694,723	###	###	###	###
2005-Sep-08 Thu	###	1.4	###	1.355			12.2	12.2	###
2005-Sep-07 Wed	1.28	1.4	1.255	###	761,426	###	96.9	96.9	0.0
2005-Sep-06 Tue	###	1.28	###	1.27			###	###	###
2005-Sep-05 Mon	1.27	1.29	1.26	###	263,750	336,281	###	###	0.0
2005-Sep-02 Fri	1.23	1.285	1.23	1.26	963,443	1,211,529	85.3	85.3	###
2005-Sep-01 Thu	1.175	1.24	###	1.24			95.8	95.8	0.1
2005-Aug-31 Wed	1.21	###	###	###			###	###	0.0
2005-Aug-30 Tue	###	1.22	###	1.22			###	###	0.1
2005-Aug-29 Mon	###	###	1.155	###	301,982	###	###	###	0.0
2005-Aug-26 Fri	###	1.245	###	1.245	286,921	###	84.9	84.9	0.1
2005-Aug-25 Thu	###	1.22	###	1.2			78.8	78.8	0.1
2005-Aug-24 Wed	1.24	1.24	1.21	1.22			21.7	21.7	0.1
2005-Aug-23 Tue	1.225	1.25	###	1.22			###	###	0.1
2005-Aug-22 Mon	1.2	1.25	###	1.245	277,946	###	91.0	91.0	0.1
2005-Aug-19 Fri	###	1.2	###	1.2			###	###	0.1
2005-Aug-18 Thu	###	1.2	1.175	1.2			###	###	0.1
2005-Aug-17 Wed	###	1.2	1.175	###	207,484	246,387	###	###	0.0
2005-Aug-16 Tue	1.2	1.2	1.175	1.2	103,525	###	65.7	65.7	0.1
2005-Aug-15 Mon	###	1.2	###	1.2			###	###	0.1
2005-Aug-12 Fri	###	1.185	###	1.175			###	###	###
2005-Aug-11 Thu	1.185	1.185	###	1.185	58,924	###	62.9	62.9	0.1
2005-Aug-10 Wed	###	1.175	###	###			25.5	25.5	0.0
2005-Aug-09 Tue	###	###	###	###	67,841	0	###	###	0.0
2005-Aug-08 Mon	1.155	1.2	1.155	###			71.7	71.7	0.0
2005-Aug-05 Fri	###	1.185	###	###	533,748	316,245	21.2	21.2	0.0
2005-Aug-04 Thu	1.21	1.225	###	1.185	155,942	###	13.9	13.9	0.1
2005-Aug-03 Wed	1.22	1.225	1.21	1.21			28.6	28.6	###
2005-Aug-02 Tue	1.185	1.24	###	1.24	233,056	###	94.1	94.1	0.1
2005-Aug-01 Mon	1.21	1.23	###	###			###	###	0.0
2005-Jul-29 Fri	1.25	1.25	1.175	1.21			###	###	###
2005-Jul-28 Thu	1.25	1.27	1.24	1.26	382,429	479,948	80.5	80.5	###
2005-Jul-27 Wed	1.27	1.28	###	###	401,473	256,942	13.3	13.3	0.0
2005-Jul-26 Tue	1.27	###	1.24	1.25	1,051,175	651,728	###	###	###
2005-Jul-25 Mon	###	1.285	###	1.27			95.4	95.4	###
2005-Jul-22 Fri	###	###	###	###	463,085	0	80.8	80.8	0.0
2005-Jul-21 Thu	###	###	1.145	###			###	###	0.0
2005-Jul-20 Wed	1.145	###	###	###	302,480	0	70.2	70.2	0.0
2005-Jul-19 Tue	###	###	###	###			84.7	84.7	0.0
2005-Jul-18 Mon	1.125	###	###	###			76.2	76.2	0.0
2005-Jul-15 Fri	###	1.145	###	###	89,243	###	###	###	0.0
2005-Jul-14 Thu	###	1.145	###	###			92.9	92.9	0.0
2005-Jul-13 Wed	###	###	###	###	706,272	0	###	###	0.0
2005-Jul-12 Tue	###	###	###	###	808,051	0	27.0	27.0	0.0
2005-Jul-11 Mon	1.125	###	###	###			23.6	23.6	0.0
2005-Jul-08 Fri	###	###	###	###	181,245	0	76.7	76.7	0.0
2005-Jul-07 Thu	###	###	###	###	241,851	0	5.7	5.7	0.0
2005-Jul-06 Wed	###	###	###	###			###	###	0.0
2005-Jul-05 Tue	1.2	1.2	###	###	255,946	###	23.9	23.9	0.0
2005-Jul-04 Mon	###	1.2	###	1.2	254,322	###	93.4	93.4	0.1
2005-Jul-01 Fri	###	###	###	###	157,688	0	86.0	86.0	0.0
2005-Jun-30 Thu	###	###	###	###			###	###	0.0
2005-Jun-29 Wed	###	1.185	###	###	279,459	165,579	23.3	23.3	0.0
2005-Jun-28 Tue	1.145	###	1.145	###			###	###	0.0
2005-Jun-27 Mon	###	###	###	###	134,178	0	###	###	0.0
2005-Jun-24 Fri	1.2	###	###	###			20.5	20.5	0.0
2005-Jun-23 Thu	1.2	1.22	1.2	1.21			79.5	79.5	###
2005-Jun-22 Wed	1.2	1.21	1.2	1.2			###	###	0.1
2005-Jun-21 Tue	###	1.2	###	###	650,948	###	83.7	83.7	0.0
2005-Jun-20 Mon	1.185	1.185	###	1.175	199,640	118,286	32.7	32.7	###
2005-Jun-17 Fri	###	1.2	###	1.185			64.1	64.1	0.1
2005-Jun-16 Thu	1.155	1.175	###	1.175			83.4	83.4	###
2005-Jun-15 Wed	###	###	###	###	592,649	0	###	###	0.0
2005-Jun-14 Tue	###	###	###	###			###	###	0.0
2005-Jun-10 Fri	###	###	###	###	121,320	0	###	###	0.0
2005-Jun-09 Thu	###	1.125	###	###	174,622	98,224	83.2	83.2	0.0
2005-Jun-08 Wed	###	###	###	1.125			###	###	###
2005-Jun-07 Tue	###	###	###	###	498,320	0	31.9	31.9	0.0
2005-Jun-06 Mon	###	1.2	###	###			###	###	0.0
2005-Jun-03 Fri	###	###	###	###			###	###	0.0
2005-Jun-02 Thu	###	###	###	###			###	###	0.0
2005-Jun-01 Wed	###	1.045	###	###	250,240	130,750	###	###	0.0
2005-May-31 Tue	###	###	0.955	###	511,789	244,379	###	###	0.0
2005-May-30 Mon	###	###	###	###			85.3	85.3	0.0
2005-May-27 Fri	0.955	###	0.955	###	226,227	108,023	###	###	0.0
2005-May-26 Thu	###	###	###	0.955	316,521	0	###	###	0.1
2005-May-25 Wed	###	###	###	0.975	490,142	0	73.9	73.9	###
2005-May-24 Tue	###	###	###	###			###	###	0.0
2005-May-23 Mon	###	###	###	0.955	753,743	0	84.4	84.4	0.1
2005-May-20 Fri	###	###	###	###	469,427	0	9.6	9.6	0.0
2005-May-19 Thu	1	###	###	0.975	538,848	0	13.9	13.9	###
2005-May-18 Wed	###	###	###	0.985	654,784	0	###	###	###
2005-May-17 Tue	1	###	0.955	###			###	###	0.0
2005-May-16 Mon	###	###	###	###			###	###	0.0
2005-May-13 Fri	1.025	###	1	1	831,123	###	14.8	14.8	###
2005-May-12 Thu	###	###	###	###			###	###	0.0
2005-May-11 Wed	###	###	###	1.025			###	###	###
2005-May-10 Tue	###	###	###	###			###	###	0.0
2005-May-09 Mon	1	###	1	###	83,175	41,587	85.5	85.5	0.0
2005-May-06 Fri	###	1.025	###	1			20.6	20.6	###
2005-May-05 Thu	###	###	0.975	1	759,741	370,373	###	###	###
2005-May-04 Wed	###	###	###	1.045	198,970	0	82.5	82.5	0.1
2005-May-03 Tue	###	###	###	###			###	###	0.0
2005-May-02 Mon	###	###	###	###	238,154	0	###	###	0.0
2005-Apr-29 Fri	###	###	###	###			78.3	78.3	0.0
2005-Apr-28 Thu	1.085	###	1.085	###	113,320	61,476	###	###	0.0
2005-Apr-27 Wed	###	###	###	###	179,623	0	###	###	0.0
2005-Apr-26 Tue	###	###	###	###			###	###	0.0
2005-Apr-22 Fri	###	###	1.125	###			71.3	71.3	0.0
2005-Apr-21 Thu	###	1.125	###	###	254,584	###	75.0	75.0	0.0
2005-Apr-20 Wed	###	###	###	###	300,388	0	72.6	72.6	0.0
2005-Apr-19 Tue	###	###	###	###	291,283	0	67.6	67.6	0.0
2005-Apr-18 Mon	###	###	###	###	645,221	0	###	###	0.0
2005-Apr-15 Fri	1.125	###	###	###	900,146	0	88.2	88.2	0.0
2005-Apr-14 Thu	###	###	1.145	###	425,328	###	17.8	17.8	0.0
2005-Apr-13 Wed	1.21	1.21	###	###			###	###	0.0
2005-Apr-12 Tue	1.21	###	###	1.2	790,125	0	26.3	26.3	0.1
2005-Apr-11 Mon	1.22	1.225	###	###	154,243	94,473	###	###	0.0
2005-Apr-08 Fri	1.225	1.23	1.21	1.225			###	###	0.1
2005-Apr-07 Thu	1.21	1.24	1.21	1.22	219,876	269,348	78.3	78.3	0.1
2005-Apr-06 Wed	###	1.22	1.2	1.2			27.8	27.8	0.1
2005-Apr-05 Tue	###	###	###	###	1,028,120	0	###	###	0.0
2005-Apr-04 Mon	###	###	###	###	165,758	0	76.8	76.8	0.0
2005-Apr-01 Fri	###	###	###	###	106,053	0	###	###	0.0
2005-Mar-31 Thu	###	###	###	###	196,778	0	###	###	0.0
2005-Mar-30 Wed	###	###	###	###	274,183	0	47.2	47.2	0.0
2005-Mar-29 Tue	1.21	1.22	###	###			###	###	0.0
2005-Mar-24 Thu	1.2	1.21	###	1.21	175,853	###	82.2	82.2	###
2005-Mar-23 Wed	###	1.21	###	###	393,155	237,858	###	###	0.0
2005-Mar-22 Tue	1.2	1.22	###	###	418,776	255,453	32.7	32.7	0.0
2005-Mar-21 Mon	1.21	1.23	###	1.2			###	###	0.1
2005-Mar-18 Fri	1.23	1.23	1.2	1.23			64.3	64.3	0.1
2005-Mar-17 Thu	###	1.22	###	1.22	417,747	254,825	94.5	94.5	0.1
2005-Mar-16 Wed	1.2	1.2	###	###			3.9	3.9	0.0
2005-Mar-15 Tue	###	###	###	###			1.8	1.8	0.0
2005-Mar-14 Mon	###	###	1.22	1.25	434,985	265,340	###	###	###
2005-Mar-11 Fri	1.28	###	1.28	###			###	###	0.0
2005-Mar-10 Thu	1.26	1.28	1.25	1.28	756,270	956,681	###	###	###
2005-Mar-09 Wed	1.22	1.28	1.2	1.26	722,689	###	89.1	89.1	###
2005-Mar-08 Tue	###	1.2	###	1.2			###	###	0.1
2005-Mar-07 Mon	###	###	###	###			###	###	0.0
2005-Mar-04 Fri	###	###	###	###			###	###	0.0
2005-Mar-03 Thu	###	###	###	###			75.1	75.1	0.0
2005-Mar-02 Wed	###	###	###	###	1,284,923	0	13.9	13.9	0.0
2005-Mar-01 Tue	###	###	###	###			20.0	20.0	0.0
2005-Feb-28 Mon	###	1.21	###	###	695,146	###	15.6	15.6	0.0
2005-Feb-25 Fri	###	1.2	###	###	430,728	###	81.6	81.6	0.0
2005-Feb-24 Thu	###	###	###	###	380,589	0	90.1	90.1	0.0
2005-Feb-23 Wed	###	###	###	###			###	###	0.0
2005-Feb-22 Tue	1.2	1.22	###	###			17.1	17.1	0.0
2005-Feb-21 Mon	###	###	###	1.2			1.5	1.5	0.1
2005-Feb-18 Fri	1.4	1.4	1.28	###	597,985	###	###	###	0.0
2005-Feb-17 Thu	1.4	1.42	###	1.4			71.3	71.3	###
2005-Feb-16 Wed	###	###	###	###			88.3	88.3	0.0
2005-Feb-15 Tue	###	###	###	###			###	###	0.0
2005-Feb-14 Mon	###	###	###	###			87.4	87.4	0.0
2005-Feb-11 Fri	1.28	###	1.28	###			85.0	85.0	0.0
2005-Feb-10 Thu	###	###	1.26	1.26			7.5	7.5	###
2005-Feb-09 Wed	###	###	1.25	###			73.8	73.8	0.0
2005-Feb-08 Tue	1.27	###	1.2	###	1,043,121	625,872	###	###	0.0
2005-Feb-07 Mon	1.46	1.49	1.28	###	1,002,326	1,388,221	###	###	0.0
2005-Feb-04 Fri	1.52	1.52	1.46	1.48			13.4	13.4	0.1
2005-Feb-03 Thu	1.46	1.52	1.46	1.52			92.4	92.4	0.1
2005-Feb-02 Wed	1.52	1.55	1.45	1.47			9.8	9.8	###
2005-Feb-01 Tue	1.51	1.55	1.5	1.52			###	###	0.1
2005-Jan-31 Mon	1.57	1.57	1.49	1.51	779,675	###	###	###	0.1
2005-Jan-28 Fri	1.56	1.59	1.54	1.55			28.5	28.5	###
2005-Jan-27 Thu	1.48	1.57	1.47	1.56	723,259	1,099,353	95.4	95.4	###
2005-Jan-25 Tue	1.46	1.46	1.44	1.46	323,357	###	72.2	72.2	0.1
2005-Jan-24 Mon	1.46	1.48	1.44	1.44			21.8	21.8	0.1
2005-Jan-21 Fri	1.45	1.45	1.44	1.45			67.7	67.7	###
2005-Jan-20 Thu	1.42	1.46	1.42	1.45	207,046	298,146	88.8	88.8	###
2005-Jan-19 Wed	1.43	1.49	1.42	1.43			75.6	75.6	0.1
2005-Jan-18 Tue	1.44	1.44	1.42	1.43			34.1	34.1	0.1
2005-Jan-17 Mon	1.44	1.45	1.43	1.44	583,126	###	###	###	0.1
2005-Jan-14 Fri	1.42	1.44	1.41	1.42			72.0	72.0	###
2005-Jan-13 Thu	1.42	1.45	1.4	1.42			69.1	69.1	###
2005-Jan-12 Wed	1.46	1.46	1.4	1.41	690,472	987,374	###	###	###
2005-Jan-11 Tue	1.4	1.48	###	1.47	592,179	###	94.9	94.9	###
2005-Jan-10 Mon	###	1.42	###	1.41			###	###	###
2005-Jan-07 Fri	###	###	###	###			20.1	20.1	0.0
2005-Jan-06 Thu	1.28	###	1.28	###	1,448,952	927,329	###	###	0.0
2005-Jan-05 Wed	1.28	1.28	1.26	1.28			###	###	###
2005-Jan-04 Tue	1.27	1.28	1.27	1.27			###	###	###
2004-Dec-31 Fri	1.28	1.28	1.27	1.27	82,957	105,770	###	###	###
2004-Dec-30 Thu	1.28	1.29	1.27	1.28			67.9	67.9	###
2004-Dec-29 Wed	1.28	1.28	1.27	1.28			72.7	72.7	###
2004-Dec-24 Fri	1.27	1.28	1.27	1.28			76.5	76.5	###
2004-Dec-23 Thu	1.28	1.28	1.27	1.27			###	###	###
2004-Dec-22 Wed	1.28	1.28	1.25	1.27	265,420	335,756	###	###	###
2004-Dec-21 Tue	1.29	###	1.27	1.27			20.0	20.0	###
2004-Dec-20 Mon	1.25	###	1.25	1.29			###	###	0.1
2004-Dec-17 Fri	1.21	1.24	1.21	1.23			82.7	82.7	0.1
2004-Dec-16 Thu	1.23	1.23	1.2	1.21			19.8	19.8	###
2004-Dec-15 Wed	1.22	1.22	1.2	1.2			18.2	18.2	0.1
2004-Dec-14 Tue	1.24	1.24	###	1.21			15.8	15.8	###
2004-Dec-13 Mon	###	1.22	###	1.2	895,449	546,223	###	###	0.1
2004-Dec-10 Fri	###	###	###	###			###	###	0.0
2004-Dec-09 Thu	###	###	###	###			94.4	94.4	0.0
2004-Dec-08 Wed	###	###	###	###	543,885	0	###	###	0.0
2004-Dec-07 Tue	###	###	###	###	493,555	0	###	###	0.0
2004-Dec-06 Mon	###	###	###	###	1,277,088	0	4.5	4.5	0.0
2004-Dec-03 Fri	1.25	1.25	###	###	495,270	309,543	###	###	0.0
2004-Dec-02 Thu	1.22	1.25	1.22	1.25	353,483	436,551	###	###	###
2004-Dec-01 Wed	1.23	1.24	1.21	1.21			26.0	26.0	###
2004-Nov-30 Tue	1.24	1.25	1.21	1.21			16.9	16.9	###
2004-Nov-29 Mon	1.21	1.24	1.21	1.24			88.1	88.1	0.1
2004-Nov-26 Fri	1.22	1.22	###	###	330,551	###	12.4	12.4	0.0
2004-Nov-25 Thu	1.21	1.23	1.2	1.22			###	###	0.1
2004-Nov-24 Wed	###	1.23	###	1.21			###	###	###
2004-Nov-23 Tue	###	###	###	###			86.8	86.8	0.0
2004-Nov-22 Mon	###	###	###	###	888,384	0	###	###	0.0
2004-Nov-19 Fri	###	###	###	###	1,100,848	0	93.1	93.1	0.0
2004-Nov-18 Thu	###	###	###	###	889,050	0	###	###	0.0
2004-Nov-17 Wed	###	###	###	###			95.7	95.7	0.0
2004-Nov-16 Tue	###	###	###	###	306,977	0	###	###	0.0
2004-Nov-15 Mon	###	###	###	###			67.1	67.1	0.0
2004-Nov-12 Fri	###	###	###	###	291,772	0	73.1	73.1	0.0
2004-Nov-11 Thu	###	###	###	###			75.7	75.7	0.0
2004-Nov-10 Wed	###	###	###	###			83.5	83.5	0.0
2004-Nov-09 Tue	1	###	###	###	590,873	0	78.1	78.1	0.0