(WOR) WORLEY LIMITED Daily Prices Page 21

New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

_{Currently Thu 24-May-23 03:11:01 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(WOR) WORLEY LIMITED Daily Prices Page 21...

TOC Company Info for WOR Limits

Company Details for (WOR) WORLEY LIMITED

Listing Code	WOR
Listing Name	WORLEY LIMITED
GICS Sector	Capital Goods
ISIN Name	WORLEYPARSONS LTD
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000WOR2

Maximum Price date available .. Wednesday 22nd May 2024
Latest price with VOLUME for WOR .. Friday 10th November 2023

WOR is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	###	0.0
MAX	###	###	98.4

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for WOR Bottom

End of day Prices (full format),

3600 Days for (WOR) WORLEY LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.46
2009-Nov-26 Thu	###	27.48	26.77	26.77	1,118,140	30,329,547	28.4	28.4	1.9
2009-Nov-25 Wed	###	###	26.83	27	950,989	###	35.5	35.5	1.9
2009-Nov-24 Tue	27.45	27.49	###	27			28.2	28.2	1.9
2009-Nov-23 Mon	###	27.29	###	###			###	###	0.0
2009-Nov-20 Fri	26.88	###	26.56	###			72.8	72.8	0.0
2009-Nov-19 Thu	###	###	26.81	###	809,445	###	###	###	0.0
2009-Nov-18 Wed	27.25	###	###	26.86	1,299,176	0	26.2	26.2	1.9
2009-Nov-17 Tue	###	27.84	###	27.47			43.6	43.6	2.0
2009-Nov-16 Mon	27	###	27	###	511,156	###	76.1	76.1	0.0
2009-Nov-13 Fri	###	27.45	###	###	794,243	10,900,985	###	###	0.0
2009-Nov-12 Thu	###	28	26.87	###	819,943	###	11.3	11.3	0.0
2009-Nov-11 Wed	27.72	27.83	###	27.57	1,120,740	###	32.6	32.6	###
2009-Nov-10 Tue	27.44	27.77	###	27.58			###	###	###
2009-Nov-09 Mon	27.59	###	26.86	###	1,058,021	14,209,222	16.8	16.8	0.0
2009-Nov-06 Fri	26.25	###	###	27.48			###	###	2.0
2009-Nov-05 Thu	###	26.4	25.41	25.55			###	###	1.8
2009-Nov-04 Wed	25.74	25.75	###	###			24.2	24.2	0.0
2009-Nov-03 Tue	25.7	###	###	25.47	1,455,751	0	30.5	30.5	###
2009-Nov-02 Mon	25.7	25.87	25.4	25.5	1,398,476	###	###	###	###
2009-Oct-30 Fri	###	27	26.29	26.4	1,560,177	###	26.5	26.5	1.9
2009-Oct-29 Thu	27	###	25.53	25.7	3,321,979	###	16.1	16.1	1.8
2009-Oct-28 Wed	26.75	27.52	26.7	###			84.1	84.1	0.0
2009-Oct-27 Tue	28.87	###	26.57	###			###	###	0.0
2009-Oct-26 Mon	28.89	###	28.5	29			###	###	###
2009-Oct-23 Fri	###	###	###	###	1,070,758	0	###	###	0.0
2009-Oct-22 Thu	29.78	###	###	29.45	642,681	0	###	###	###
2009-Oct-21 Wed	###	###	29.71	29.8			34.7	34.7	2.1
2009-Oct-20 Tue	29.58	30.28	29.58	###	990,046	29,632,076	74.3	74.3	0.0
2009-Oct-19 Mon	29.85	###	29.25	29.43			28.3	28.3	2.1
2009-Oct-16 Fri	30.47	30.47	29.75	###			23.5	23.5	0.0
2009-Oct-15 Thu	###	###	###	30.25	982,788	0	75.2	75.2	###
2009-Oct-14 Wed	###	###	###	###			###	###	0.0
2009-Oct-13 Tue	30.2	30.2	###	29.79			###	###	2.1
2009-Oct-12 Mon	29.7	###	29.57	###			###	###	0.0
2009-Oct-09 Fri	30.2	###	###	29.27			###	###	###
2009-Oct-07 Wed	29.5	30.86	29.41	###	1,199,644	36,151,271	88.5	88.5	0.0
2009-Oct-06 Tue	28.86	29.44	28.8	###	641,651	18,684,877	###	###	0.0
2009-Oct-05 Mon	28.75	###	###	###	453,388	0	###	###	0.0
2009-Oct-02 Fri	29	29.27	###	###	836,152	12,237,084	###	###	0.0
2009-Oct-01 Thu	29.74	30.79	###	29.48	1,143,454	17,603,474	###	###	2.1
2009-Sep-30 Wed	###	29.73	29.48	29.71	724,371	###	68.5	68.5	2.1
2009-Sep-29 Tue	29.7	29.88	29.49	###	813,670	###	###	###	0.0
2009-Sep-28 Mon	29.23	###	29.2	29.56			81.5	81.5	###
2009-Sep-25 Fri	###	29.5	28.82	###	1,371,647	39,997,226	36.0	36.0	0.0
2009-Sep-24 Thu	###	29.46	###	###	1,468,678	21,633,626	###	###	0.0
2009-Sep-23 Wed	###	29.7	###	29.5			###	###	2.1
2009-Sep-22 Tue	29	###	###	29.2			76.7	76.7	2.1
2009-Sep-21 Mon	29	29.48	28.86	###			###	###	0.0
2009-Sep-18 Fri	###	###	28.81	###			###	###	0.0
2009-Sep-17 Thu	29.54	29.79	29.2	29.27	1,650,873	###	###	###	###
2009-Sep-16 Wed	28.8	###	28.8	29.47	1,046,685	###	78.2	78.2	###
2009-Sep-15 Tue	28.4	28.8	###	28.72	1,410,522	###	77.0	77.0	###
2009-Sep-14 Mon	28.75	28.77	###	###	1,071,947	15,419,957	###	###	0.0
2009-Sep-11 Fri	###	29.45	28.51	28.75			###	###	###
2009-Sep-10 Thu	29.21	###	###	###			30.9	30.9	0.0
2009-Sep-09 Wed	29.42	###	29.42	29.48	1,404,347	20,657,944	###	###	2.1
2009-Sep-08 Tue	###	###	###	29.71			###	###	2.1
2009-Sep-07 Mon	###	###	###	###	1,248,949	0	76.6	76.6	0.0
2009-Sep-04 Fri	###	28.72	###	28.55			78.0	78.0	###
2009-Sep-03 Thu	###	28.2	###	27.79			23.6	23.6	2.0
2009-Sep-02 Wed	28	28.52	27.51	27.88	1,584,673	###	33.0	33.0	###
2009-Sep-01 Tue	###	###	28	28.84			###	###	###
2009-Aug-31 Mon	###	###	28.2	28.47			20.8	20.8	###
2009-Aug-28 Fri	28.49	29.72	###	###	1,347,883	20,029,541	###	###	0.0
2009-Aug-27 Thu	###	###	###	28.78			###	###	2.1
2009-Aug-26 Wed	###	###	###	28.78	1,437,822	0	###	###	2.1
2009-Aug-25 Tue	###	###	###	27.54	2,584,454	0	92.1	92.1	2.0
2009-Aug-24 Mon	25.4	26.47	25.21	25.83			###	###	1.8
2009-Aug-21 Fri	27	27.8	###	26.84			45.4	45.4	1.9
2009-Aug-20 Thu	28.25	28.73	###	###			33.4	33.4	0.0
2009-Aug-19 Wed	27.55	28.23	27.53	27.82			###	###	2.0
2009-Aug-18 Tue	###	###	26.53	26.72	929,853	###	###	###	1.9
2009-Aug-17 Mon	27.25	27.83	26.51	###			74.7	74.7	0.0
2009-Aug-14 Fri	27.47	###	###	###			32.6	32.6	0.0
2009-Aug-13 Thu	25.75	###	###	###	810,523	0	###	###	0.0
2009-Aug-12 Wed	25.53	25.7	###	25.43	1,259,447	###	29.0	29.0	###
2009-Aug-11 Tue	###	###	25.53	26			74.3	74.3	1.9
2009-Aug-10 Mon	25.7	25.83	###	25.45	818,177	10,566,755	31.4	31.4	1.8
2009-Aug-07 Fri	###	25.76	###	25.55	831,829	10,713,957	###	###	1.8
2009-Aug-06 Thu	25.5	###	25.42	25.51	536,959	6,824,748	###	###	1.8
2009-Aug-05 Wed	25.88	###	###	25.26			###	###	1.8
2009-Aug-04 Tue	26.55	27	25.81	25.86	1,116,072	29,469,881	###	###	1.8
2009-Aug-03 Mon	25.54	26.55	25.51	###			###	###	0.0
2009-Jul-31 Fri	25.55	###	###	25.81	1,005,885	0	70.2	70.2	###
2009-Jul-30 Thu	25	###	24.81	25.2			###	###	1.8
2009-Jul-29 Wed	25.48	###	###	###	881,849	0	30.0	30.0	0.0
2009-Jul-28 Tue	25.54	###	24.85	25.58	1,434,378	17,822,146	###	###	1.8
2009-Jul-27 Mon	###	25.48	###	###	910,680	###	###	###	0.0
2009-Jul-24 Fri	###	###	###	###			19.6	19.6	0.0
2009-Jul-23 Thu	###	###	23.88	24.48			75.1	75.1	1.7
2009-Jul-22 Wed	23.75	###	###	###			###	###	0.0
2009-Jul-21 Tue	###	###	23.21	###			###	###	0.0
2009-Jul-20 Mon	23.5	###	23.24	23.72	763,346	8,870,080	###	###	1.7
2009-Jul-17 Fri	23.59	23.59	###	23	1,052,848	12,418,342	16.7	16.7	1.6
2009-Jul-16 Thu	23.74	23.88	###	###	1,196,656	14,288,072	23.0	23.0	0.0
2009-Jul-15 Wed	###	###	###	###	939,352	0	###	###	0.0
2009-Jul-14 Tue	21.8	22.2	21.71	###			77.1	77.1	0.0
2009-Jul-13 Mon	20.8	21.57	20.75	21.25			90.7	90.7	1.5
2009-Jul-10 Fri	###	21.29	20.76	20.8			19.6	19.6	1.5
2009-Jul-09 Thu	21	21.49	###	###	1,035,478	###	###	###	0.0
2009-Jul-08 Wed	###	21.53	20.23	21.48	2,326,021	###	83.7	83.7	1.5
2009-Jul-07 Tue	22.2	22.26	21.5	21.7			###	###	1.6
2009-Jul-06 Mon	22.81	###	###	###			###	###	0.0
2009-Jul-03 Fri	###	23.26	22.51	22.85			70.2	70.2	1.6
2009-Jul-02 Thu	23.4	23.74	###	###	598,271	7,101,476	28.9	28.9	0.0
2009-Jul-01 Wed	###	23.52	22.7	###	788,789	###	77.8	77.8	0.0
2009-Jun-30 Tue	###	###	23.54	23.81	949,487	###	73.2	73.2	###
2009-Jun-29 Mon	###	###	###	###			19.4	19.4	0.0
2009-Jun-26 Fri	###	###	###	###	1,047,556	0	28.1	28.1	0.0
2009-Jun-25 Thu	22.79	###	22.71	###			90.0	90.0	0.0
2009-Jun-24 Wed	22.56	###	22.55	###			69.3	69.3	0.0
2009-Jun-23 Tue	###	23.49	###	###	1,587,070	###	31.6	31.6	0.0
2009-Jun-22 Mon	24.53	###	###	24.4	1,051,058	0	39.6	39.6	1.7
2009-Jun-19 Fri	###	###	###	###	1,100,283	0	###	###	0.0
2009-Jun-18 Thu	###	###	22.46	###	1,460,957	16,406,547	###	###	0.0
2009-Jun-17 Wed	23.41	23.49	22.25	###	2,018,656	###	###	###	0.0
2009-Jun-16 Tue	###	24.76	###	###	1,551,974	###	24.9	24.9	0.0
2009-Jun-15 Mon	###	25.87	###	###	1,169,478	###	76.4	76.4	0.0
2009-Jun-12 Fri	25.74	25.82	###	###	1,341,586	17,319,875	20.7	20.7	0.0
2009-Jun-11 Thu	24	###	###	25.4	910,040	0	90.9	90.9	1.8
2009-Jun-10 Wed	###	###	###	23.87	1,943,922	0	85.6	85.6	###
2009-Jun-09 Tue	23.26	23.47	22.5	22.5	1,340,486	30,811,070	20.3	20.3	1.6
2009-Jun-05 Fri	22.76	###	22.56	22.8	1,867,079	21,060,651	70.4	70.4	1.6
2009-Jun-04 Thu	###	23.41	###	22.55			###	###	###
2009-Jun-03 Wed	###	23.79	###	###	932,945	11,097,380	###	###	0.0
2009-Jun-02 Tue	23	23.4	22.88	###	1,411,259	###	69.3	69.3	0.0
2009-Jun-01 Mon	22.56	22.81	21.77	22.57	1,085,226	24,189,687	61.7	61.7	1.6
2009-May-29 Fri	###	22.77	###	22.5			74.3	74.3	1.6
2009-May-28 Thu	###	###	21.75	###	1,059,080	###	###	###	0.0
2009-May-27 Wed	###	22.75	###	22.75			86.9	86.9	1.6
2009-May-26 Tue	###	###	###	###			###	###	0.0
2009-May-25 Mon	21.2	21.79	###	21.57			81.3	81.3	###
2009-May-22 Fri	###	21.2	###	20.86	1,028,477	10,901,856	36.3	36.3	1.5
2009-May-21 Thu	###	21.88	20.53	###	1,094,389	###	81.5	81.5	0.0
2009-May-20 Wed	21.53	21.54	###	20.88	982,459	10,581,083	###	###	###
2009-May-19 Tue	21.59	###	21.2	21.44			###	###	###
2009-May-18 Mon	21.55	21.55	20.51	20.51	1,017,073	21,389,045	16.5	16.5	###
2009-May-15 Fri	21.77	###	21.77	22			###	###	###
2009-May-14 Thu	21	###	###	###	1,475,724	0	###	###	0.0
2009-May-13 Wed	22.5	22.5	21.8	21.8			17.3	17.3	1.6
2009-May-12 Tue	22.83	###	###	###	1,445,087	0	37.4	37.4	0.0
2009-May-11 Mon	24.28	24.83	###	23.45	1,762,580	###	###	###	1.7
2009-May-08 Fri	21.45	23.21	###	###			89.9	89.9	0.0
2009-May-07 Thu	20.75	22.4	20.7	21.52			###	###	1.5
2009-May-06 Wed	20.45	20.59	19.59	###	1,178,751	###	###	###	0.0
2009-May-05 Tue	20.5	20.73	20.25	20.45	1,909,755	39,130,879	###	###	###
2009-May-04 Mon	18.86	19.89	18.77	19.89	1,085,184	###	86.1	86.1	###
2009-May-01 Fri	###	18.72	###	18.52			###	###	1.3
2009-Apr-30 Thu	18.41	###	18.21	18.27			25.8	25.8	###
2009-Apr-29 Wed	###	18.52	17.81	###			20.2	20.2	0.0
2009-Apr-28 Tue	###	###	18.42	18.45			###	###	1.3
2009-Apr-27 Mon	###	19.28	18.5	###	839,454	15,857,286	31.0	31.0	0.0
2009-Apr-24 Fri	19.55	###	###	###	704,180	0	###	###	0.0
2009-Apr-23 Thu	18.75	###	18.49	19.24			###	###	1.4
2009-Apr-22 Wed	18.74	###	###	###			23.8	23.8	0.0
2009-Apr-21 Tue	18.74	###	18.43	###	782,741	7,212,958	34.5	34.5	0.0
2009-Apr-20 Mon	19.79	###	###	19.2	509,370	0	###	###	###
2009-Apr-17 Fri	###	###	###	19.5			###	###	1.4
2009-Apr-16 Thu	18.72	###	18.45	18.72	850,286	7,843,888	65.3	65.3	1.3
2009-Apr-15 Wed	###	18.76	###	18.58	781,544	7,330,882	70.0	70.0	1.3
2009-Apr-14 Tue	###	###	18.55	18.58			###	###	1.3
2009-Apr-09 Thu	###	18.54	17.8	18.54	863,545	###	###	###	1.3
2009-Apr-08 Wed	###	###	###	###	1,205,255	0	34.0	34.0	0.0
2009-Apr-07 Tue	18.25	18.52	17.89	###	785,925	###	35.7	35.7	0.0
2009-Apr-06 Mon	###	###	17.78	18.28			22.8	22.8	1.3
2009-Apr-03 Fri	19.22	###	###	18.47	1,294,387	0	###	###	###
2009-Apr-02 Thu	###	19.44	17.78	###	1,437,889	###	87.7	87.7	0.0
2009-Apr-01 Wed	###	###	###	17.8			###	###	###
2009-Mar-31 Tue	###	###	###	###	1,890,757	0	###	###	0.0
2009-Mar-30 Mon	###	18.29	###	###			###	###	0.0
2009-Mar-27 Fri	18.49	###	###	18.44	1,043,878	0	###	###	1.3
2009-Mar-26 Thu	18.2	###	###	###	1,616,175	0	###	###	0.0
2009-Mar-25 Wed	18.5	###	17.8	17.84			11.0	11.0	1.3
2009-Mar-24 Tue	18.5	###	18.46	###	1,389,243	###	76.3	76.3	0.0
2009-Mar-23 Mon	17.28	###	17.25	###			###	###	0.0
2009-Mar-20 Fri	###	18.58	###	18.58			###	###	1.3
2009-Mar-19 Thu	17.75	###	17.7	17.8			69.5	69.5	###
2009-Mar-18 Wed	17.89	18.42	###	###	1,643,983	15,141,083	###	###	0.0
2009-Mar-17 Tue	###	###	###	###			###	###	0.0
2009-Mar-16 Mon	17.59	18.23	###	16.85			9.7	9.7	###
2009-Mar-13 Fri	16.45	###	16.26	17.4	1,737,051	14,122,224	85.7	85.7	1.2
2009-Mar-12 Thu	###	16.81	15.85	15.85	615,680	10,054,054	10.8	10.8	1.1
2009-Mar-11 Wed	16.25	16.74	###	16.59	1,027,083	8,596,684	###	###	1.2
2009-Mar-10 Tue	15.5	15.84	###	15.7			###	###	###
2009-Mar-09 Mon	###	###	###	###			87.7	87.7	0.0
2009-Mar-06 Fri	###	###	14.53	14.85	1,045,244	###	###	###	###
2009-Mar-05 Thu	15.22	15.78	###	###	1,505,023	###	29.1	29.1	0.0
2009-Mar-04 Wed	14.82	###	14.59	14.75			###	###	###
2009-Mar-03 Tue	###	###	14.8	15.2	1,594,546	11,799,640	76.0	76.0	1.1
2009-Mar-02 Mon	15.52	15.59	###	15.42	1,201,853	9,368,444	38.8	38.8	###
2009-Feb-27 Fri	###	###	###	###			90.0	90.0	0.0
2009-Feb-26 Thu	14.83	###	14.8	###	1,978,646	14,641,980	###	###	0.0
2009-Feb-25 Wed	14.25	14.73	###	###	1,835,982	###	88.8	88.8	0.0
2009-Feb-24 Tue	###	13.47	###	13.4			83.6	83.6	1.0
2009-Feb-23 Mon	###	###	12.8	###	1,354,820	8,670,848	38.9	38.9	0.0
2009-Feb-20 Fri	###	13.59	###	13.4			79.2	79.2	1.0
2009-Feb-19 Thu	###	13.72	13.24	13.58	1,879,175	25,331,279	76.8	76.8	###
2009-Feb-18 Wed	###	13.49	13.22	13.4			###	###	1.0
2009-Feb-17 Tue	13.59	13.89	13.47	###			###	###	0.0
2009-Feb-16 Mon	###	13.89	###	###	839,876	###	22.2	22.2	0.0
2009-Feb-13 Fri	12.89	13.7	12.85	###	947,880	###	89.2	89.2	0.0
2009-Feb-12 Thu	12.25	###	12.25	12.79			87.6	87.6	###
2009-Feb-11 Wed	###	12.2	###	###	874,940	###	###	###	0.0
2009-Feb-10 Tue	###	12.42	###	###			86.8	86.8	0.0
2009-Feb-09 Mon	12.29	12.29	###	###	2,434,546	14,960,285	###	###	0.0
2009-Feb-06 Fri	###	12.29	11.81	###	1,599,873	###	###	###	0.0
2009-Feb-05 Thu	###	###	###	11.75	2,839,584	0	29.9	29.9	###
2009-Feb-04 Wed	###	###	###	###	2,180,383	0	7.8	7.8	0.0
2009-Feb-03 Tue	13.52	13.53	###	###	1,240,084	###	17.4	17.4	0.0
2009-Feb-02 Mon	###	###	###	###			11.9	11.9	0.0
2009-Jan-30 Fri	14.5	###	###	###			86.1	86.1	0.0
2009-Jan-29 Thu	###	14.85	14.5	14.85			83.8	83.8	###
2009-Jan-28 Wed	13.2	###	13.2	###	601,853	3,972,229	93.8	93.8	0.0
2009-Jan-27 Tue	12.81	13.27	12.8	###	971,751	12,666,774	###	###	0.0
2009-Jan-23 Fri	###	###	12.55	###			47.3	47.3	0.0
2009-Jan-22 Thu	###	13.7	###	###			###	###	0.0
2009-Jan-21 Wed	12.79	13.44	###	###			92.6	92.6	0.0
2009-Jan-20 Tue	13.85	13.85	###	13.27			###	###	0.9
2009-Jan-19 Mon	###	14.25	13.85	###	834,889	###	77.7	77.7	0.0
2009-Jan-16 Fri	###	###	###	13.7			84.8	84.8	1.0
2009-Jan-15 Thu	13.51	13.72	13.21	###	815,778	10,984,450	33.9	33.9	0.0
2009-Jan-14 Wed	###	###	13.8	###			###	###	0.0
2009-Jan-13 Tue	###	14.49	###	###			###	###	0.0
2009-Jan-12 Mon	###	###	14.5	14.87	497,647	3,607,940	###	###	1.1
2009-Jan-09 Fri	###	###	14.76	###	817,674	###	76.1	76.1	0.0
2009-Jan-08 Thu	###	###	###	14.57			###	###	###
2009-Jan-07 Wed	15.79	###	15.75	###	2,135,682	###	70.3	70.3	0.0
2009-Jan-06 Tue	###	15.57	###	15.27			###	###	###
2009-Jan-05 Mon	14.55	###	14.51	###			###	###	0.0
2009-Jan-02 Fri	###	14.24	###	###	442,885	3,153,341	###	###	0.0
2008-Dec-31 Wed	###	###	###	###			64.3	64.3	0.0
2008-Dec-30 Tue	13.45	###	13.43	###	396,221	2,660,624	80.4	80.4	0.0
2008-Dec-29 Mon	###	13.45	12.84	###			80.1	80.1	0.0
2008-Dec-24 Wed	12.25	###	###	12.55	311,246	0	###	###	###
2008-Dec-23 Tue	###	###	###	12.28	1,359,577	0	###	###	0.9
2008-Dec-22 Mon	13.7	13.7	12.57	12.78			###	###	0.9
2008-Dec-19 Fri	###	###	13.27	###			27.8	27.8	0.0
2008-Dec-18 Thu	###	###	###	14.49	2,536,883	0	###	###	###
2008-Dec-17 Wed	14.72	14.75	###	###			35.8	35.8	0.0
2008-Dec-16 Tue	###	14.54	13.56	###	1,489,921	###	12.6	12.6	0.0
2008-Dec-15 Mon	13.89	14.8	13.78	###	1,184,024	###	87.6	87.6	0.0
2008-Dec-12 Fri	###	13.75	12.89	###			74.8	74.8	0.0
2008-Dec-11 Thu	###	13.5	12.75	13.46	1,100,582	###	###	###	###
2008-Dec-10 Wed	###	13.29	12.55	###	1,429,188	###	69.0	69.0	0.0
2008-Dec-09 Tue	###	13.49	###	###	1,535,578	10,357,473	###	###	0.0
2008-Dec-08 Mon	11.54	12.48	11.46	###			92.5	92.5	0.0
2008-Dec-05 Fri	11.85	###	11.26	11.26			15.6	15.6	0.8
2008-Dec-04 Thu	12.29	12.29	###	11.82			###	###	0.8
2008-Dec-03 Wed	###	###	###	###			7.6	7.6	0.0
2008-Dec-02 Tue	###	###	###	12.56			###	###	0.9
2008-Dec-01 Mon	13.89	###	###	###	840,146	0	9.6	9.6	0.0
2008-Nov-28 Fri	###	13.89	###	13.42			75.4	75.4	1.0
2008-Nov-27 Thu	###	###	12.76	###			###	###	0.0
2008-Nov-26 Wed	###	###	11.76	###			###	###	0.0
2008-Nov-25 Tue	11.49	11.85	11.4	11.7	2,645,484	30,753,751	###	###	0.8
2008-Nov-24 Mon	11.58	11.75	###	###			18.2	18.2	0.0
2008-Nov-21 Fri	11.45	11.77	###	11.42	2,108,475	12,408,375	###	###	0.8
2008-Nov-20 Thu	12.23	12.44	###	###			###	###	0.0
2008-Nov-19 Wed	13.2	13.47	###	13.29	1,807,851	12,175,876	###	###	###
2008-Nov-18 Tue	###	13.43	###	###	1,001,081	6,722,258	###	###	0.0
2008-Nov-17 Mon	###	###	12.52	13.23	616,082	3,856,673	86.9	86.9	0.9
2008-Nov-14 Fri	###	###	12.46	12.85			30.0	30.0	0.9
2008-Nov-13 Thu	12.8	12.8	11.74	###			###	###	0.0
2008-Nov-12 Wed	13.8	###	13.52	13.75	847,680	###	###	###	1.0
2008-Nov-11 Tue	14.8	14.83	13.8	###	1,282,184	###	21.1	21.1	0.0
2008-Nov-10 Mon	15.73	###	###	###	1,295,740	0	###	###	0.0
2008-Nov-07 Fri	15.89	###	14.74	15.25			###	###	###
2008-Nov-06 Thu	17.58	17.58	16.55	16.85			21.5	21.5	###
2008-Nov-05 Wed	###	###	###	18.26			###	###	1.3
2008-Nov-04 Tue	16.2	###	15.89	###	1,076,420	8,552,156	###	###	0.0
2008-Nov-03 Mon	###	16.7	###	16.5			81.2	81.2	1.2
2008-Oct-31 Fri	###	###	###	###			71.8	71.8	0.0
2008-Oct-30 Thu	###	15.25	14.4	14.5			###	###	1.0
2008-Oct-29 Wed	###	15.2	###	14.51	3,035,847	###	32.1	32.1	###
2008-Oct-28 Tue	14.4	###	###	###			31.7	31.7	0.0
2008-Oct-27 Mon	15.4	15.4	###	###			###	###	0.0
2008-Oct-24 Fri	17.4	###	15.56	15.86	1,248,776	9,715,477	###	###	1.1
2008-Oct-23 Thu	19.24	19.24	###	###			###	###	0.0
2008-Oct-22 Wed	20	###	###	###	1,063,673	0	###	###	0.0
2008-Oct-21 Tue	19.5	20.81	19.48	20			###	###	1.4
2008-Oct-20 Mon	18.2	18.74	17.7	###	2,297,187	41,854,747	34.1	34.1	0.0
2008-Oct-17 Fri	###	20.45	16.85	17.46			6.5	6.5	1.2
2008-Oct-16 Thu	###	20.2	18.54	19.7			###	###	1.4
2008-Oct-15 Wed	23	23	20.85	22.5	2,859,079	###	###	###	1.6
2008-Oct-14 Tue	25	26	23.27	###			20.0	20.0	0.0
2008-Oct-13 Mon	###	###	###	22.45	1,191,480	0	70.8	70.8	###
2008-Oct-10 Fri	22	###	###	21.52			52.9	52.9	1.5
2008-Oct-09 Thu	24	###	22.54	24			###	###	1.7
2008-Oct-08 Wed	24.7	26	24.45	24.47	863,980	###	47.9	47.9	1.7
2008-Oct-07 Tue	###	###	23.4	###			89.9	89.9	0.0
2008-Oct-06 Mon	###	###	25.8	###	930,728	###	14.3	14.3	0.0
2008-Oct-03 Fri	29.7	29.85	28.76	28.76			19.0	19.0	2.1
2008-Oct-02 Thu	31.5	31.5	30.21	###			19.3	19.3	0.0
2008-Oct-01 Wed	31.75	31.83	###	31.2			25.7	25.7	2.2
2008-Sep-30 Tue	###	31.5	30.2	###	1,247,327	###	###	###	0.0
2008-Sep-29 Mon	34.85	34.85	###	33.55			22.9	22.9	###
2008-Sep-26 Fri	34.5	34.85	33.74	###			78.2	78.2	0.0
2008-Sep-25 Thu	###	34.81	###	34.21	397,525	6,918,922	###	###	###
2008-Sep-24 Wed	32.86	###	32.26	###	719,922	11,612,341	66.5	66.5	0.0
2008-Sep-23 Tue	32.2	33.51	###	32.85			###	###	###
2008-Sep-22 Mon	###	32.85	###	###			78.3	78.3	0.0
2008-Sep-19 Fri	30.75	###	###	###	1,108,956	0	###	###	0.0
2008-Sep-18 Thu	###	30.25	29	###	1,897,729	56,220,221	###	###	0.0
2008-Sep-17 Wed	30.78	31.43	30.4	###			###	###	0.0
2008-Sep-16 Tue	###	31.28	###	###			34.7	34.7	0.0
2008-Sep-15 Mon	31.26	32.54	31.26	###			###	###	0.0
2008-Sep-12 Fri	###	31.81	###	31.49	1,300,850	###	71.0	71.0	###
2008-Sep-11 Thu	###	###	30.53	30.85	1,864,048	###	37.8	37.8	###
2008-Sep-10 Wed	31.8	32.74	31.27	###			###	###	0.0
2008-Sep-09 Tue	33.8	###	###	33.21			27.2	27.2	2.4
2008-Sep-08 Mon	33.25	34.22	###	33.8	579,852	###	73.5	73.5	2.4
2008-Sep-05 Fri	###	33.46	32.54	32.8	2,165,051	71,446,683	###	###	2.3
2008-Sep-04 Thu	###	35.85	33.75	34.82	1,128,688	39,278,342	29.7	29.7	2.5
2008-Sep-03 Wed	36.5	###	35.5	###	933,725	###	###	###	0.0
2008-Sep-02 Tue	37.85	###	###	37.4	423,046	0	22.3	22.3	###
2008-Sep-01 Mon	###	###	###	37.48			75.9	75.9	2.7
2008-Aug-29 Fri	###	###	36.42	###			14.3	14.3	0.0
2008-Aug-28 Thu	35.81	###	35.73	###			89.1	89.1	0.0
2008-Aug-27 Wed	###	###	###	35.8	568,189	0	###	###	2.6
2008-Aug-26 Tue	###	###	###	35.56			72.8	72.8	2.5
2008-Aug-25 Mon	35.5	###	###	###	552,476	0	###	###	0.0
2008-Aug-22 Fri	35.55	35.55	34.46	34.79	763,085	###	14.9	14.9	2.5
2008-Aug-21 Thu	34.23	###	###	###	576,887	0	###	###	0.0
2008-Aug-20 Wed	###	###	33.75	###			###	###	0.0
2008-Aug-19 Tue	###	35.42	33.22	33.5			###	###	2.4
2008-Aug-18 Mon	34.7	35.41	34.45	###			76.0	76.0	0.0
2008-Aug-15 Fri	###	34.55	33.87	###			###	###	0.0
2008-Aug-14 Thu	###	34.48	32.79	###			84.6	84.6	0.0
2008-Aug-13 Wed	34.7	34.75	32.55	###	789,341	26,561,324	11.6	11.6	0.0
2008-Aug-12 Tue	35.2	35.2	###	###	824,454	###	27.9	27.9	0.0
2008-Aug-11 Mon	###	###	###	33.45			###	###	###
2008-Aug-08 Fri	33.4	33.86	32.42	###			###	###	0.0
2008-Aug-07 Thu	###	33.5	32.42	33.5			###	###	2.4
2008-Aug-06 Wed	31.47	32.24	30.54	31.89	859,687	26,985,574	75.7	75.7	2.3
2008-Aug-05 Tue	30.86	31.25	29.88	###	980,180	###	82.7	82.7	0.0
2008-Aug-04 Mon	###	###	###	31.85	617,072	0	###	###	2.3
2008-Aug-01 Fri	###	###	30.5	30.85			###	###	###
2008-Jul-31 Thu	###	32.41	31.81	###	801,956	###	###	###	0.0
2008-Jul-30 Wed	31.8	31.8	###	31.2			###	###	2.2
2008-Jul-29 Tue	31.7	31.7	30.7	###			###	###	0.0
2008-Jul-28 Mon	###	###	###	31.75	751,520	0	###	###	2.3
2008-Jul-25 Fri	33.45	33.45	###	###	888,384	14,858,222	###	###	0.0
2008-Jul-24 Thu	33.5	###	###	33.7			###	###	2.4
2008-Jul-23 Wed	###	###	###	33.4			24.7	24.7	2.4
2008-Jul-22 Tue	###	33.46	32.71	###			66.3	66.3	0.0
2008-Jul-21 Mon	32.4	33.8	###	###	561,377	9,487,271	###	###	0.0
2008-Jul-18 Fri	32.4	###	###	###	780,078	0	17.7	17.7	0.0
2008-Jul-17 Thu	33.47	33.47	32.25	###			14.5	14.5	0.0
2008-Jul-16 Wed	32.88	33.26	32.27	32.49	588,174	19,271,521	28.8	28.8	###
2008-Jul-15 Tue	###	###	###	32.7			###	###	2.3
2008-Jul-14 Mon	###	33.74	###	###			81.4	81.4	0.0
2008-Jul-11 Fri	33.5	33.72	###	33.53	719,851	12,136,687	65.5	65.5	###
2008-Jul-10 Thu	###	33.8	###	33.5			81.4	81.4	2.4
2008-Jul-09 Wed	33.5	33.5	32.43	33.24			###	###	2.4
2008-Jul-08 Tue	32.7	###	31.81	###			36.5	36.5	0.0
2008-Jul-07 Mon	###	###	###	###	640,388	0	22.1	22.1	0.0
2008-Jul-04 Fri	###	###	###	33.49			###	###	2.4
2008-Jul-03 Thu	###	###	###	###	1,967,285	0	###	###	0.0
2008-Jul-02 Wed	###	37.21	###	36.2			22.8	22.8	2.6
2008-Jul-01 Tue	37.5	###	###	###	897,583	0	###	###	0.0
2008-Jun-30 Mon	###	###	37.54	37.86	796,974	###	###	###	2.7
2008-Jun-27 Fri	###	38.28	37.24	###			###	###	0.0
2008-Jun-26 Thu	38.81	39.52	38.51	38.87			###	###	###
2008-Jun-25 Wed	###	###	###	###	426,887	0	78.7	78.7	0.0
2008-Jun-24 Tue	###	###	###	37.86			###	###	2.7
2008-Jun-23 Mon	###	38.2	37.4	###	838,486	31,694,770	###	###	0.0
2008-Jun-20 Fri	38.5	38.77	###	38.54	1,126,546	###	###	###	2.8
2008-Jun-19 Thu	38.44	38.86	38.24	###			###	###	0.0
2008-Jun-18 Wed	###	38.49	36.72	38.49			86.1	86.1	###
2008-Jun-17 Tue	###	37.49	###	###			###	###	0.0
2008-Jun-16 Mon	###	###	36.26	###	492,050	###	43.1	43.1	0.0
2008-Jun-13 Fri	###	###	###	36.5	446,041	0	###	###	2.6
2008-Jun-12 Thu	35.4	###	###	###			89.4	89.4	0.0
2008-Jun-11 Wed	36.7	###	35.7	###			###	###	0.0
2008-Jun-10 Tue	###	37.48	###	###			86.9	86.9	0.0
2008-Jun-06 Fri	###	###	###	37.85			84.4	84.4	###
2008-Jun-05 Thu	37.85	37.85	###	###			13.9	13.9	0.0
2008-Jun-04 Wed	38.8	###	###	37.73			###	###	###
2008-Jun-03 Tue	###	39.49	38.56	39.26			###	###	2.8
2008-Jun-02 Mon	###	39.45	37.4	39.23	1,169,472	###	###	###	2.8
2008-May-30 Fri	37.4	###	36.7	###			###	###	0.0
2008-May-29 Thu	37.82	###	###	37.7	892,677	0	34.1	34.1	2.7
2008-May-28 Wed	###	38.23	###	37.45			33.7	33.7	2.7
2008-May-27 Tue	37.82	###	37.5	37.85			70.1	70.1	###
2008-May-26 Mon	###	37.8	###	37.42			###	###	2.7
2008-May-23 Fri	###	###	###	###			17.7	17.7	0.0
2008-May-22 Thu	###	40.42	39.5	39.7	684,759	###	###	###	2.8
2008-May-21 Wed	40.4	###	40.21	40.43			67.8	67.8	2.9
2008-May-20 Tue	###	41.86	40.45	41			###	###	2.9
2008-May-19 Mon	###	###	40	###	1,147,085	###	###	###	0.0
2008-May-16 Fri	###	42.48	###	###			###	###	0.0
2008-May-15 Thu	###	41.76	###	41.4			68.5	68.5	3.0
2008-May-14 Wed	41.86	###	41.24	###	1,080,441	###	###	###	0.0
2008-May-13 Tue	40.41	41.58	39.5	41.58	754,375	###	###	###	###
2008-May-12 Mon	###	40.56	38.89	40.2			###	###	###
2008-May-09 Fri	###	39.55	###	38.82	651,589	12,885,172	###	###	2.8
2008-May-08 Thu	###	39.46	###	38.8	1,169,124	###	72.8	72.8	###
2008-May-07 Wed	40.43	###	39.23	39.5	743,055	14,575,023	22.2	22.2	###
2008-May-06 Tue	###	###	39.8	###	639,857	12,733,154	82.6	82.6	0.0
2008-May-05 Mon	40.44	40.44	###	40	875,388	17,700,345	26.0	26.0	2.9
2008-May-02 Fri	38.5	###	38.5	###			89.5	89.5	0.0
2008-May-01 Thu	###	38.41	###	###	1,141,473	21,921,988	67.3	67.3	0.0
2008-Apr-30 Wed	###	###	###	38.8	1,091,476	0	###	###	###
2008-Apr-29 Tue	###	###	38.84	###			21.4	21.4	0.0
2008-Apr-28 Mon	###	###	###	###			86.3	86.3	0.0
2008-Apr-24 Thu	###	38.83	37.73	38.2			34.3	34.3	2.7
2008-Apr-23 Wed	###	38.71	37.55	38.4	1,442,126	###	###	###	2.7
2008-Apr-22 Tue	###	38.51	37.26	37.54	584,989	###	###	###	###
2008-Apr-21 Mon	###	###	37.76	###	713,081	###	###	###	0.0
2008-Apr-18 Fri	37.87	###	36.59	36.75	528,842	###	13.6	13.6	2.6
2008-Apr-17 Thu	###	###	###	37.47	590,658	0	27.4	27.4	###
2008-Apr-16 Wed	36.5	37.59	36.5	37.43	576,989	21,374,557	###	###	###
2008-Apr-15 Tue	###	###	34.8	###	444,529	###	70.5	70.5	0.0
2008-Apr-14 Mon	###	###	###	###	369,824	0	###	###	0.0
2008-Apr-11 Fri	36.58	37.49	###	36.5	626,382	###	###	###	2.6
2008-Apr-10 Thu	###	37.27	###	35.76	664,781	###	34.0	34.0	2.6
2008-Apr-09 Wed	36.75	###	###	36.53	899,472	0	37.8	37.8	###
2008-Apr-08 Tue	37.5	###	###	###			###	###	0.0
2008-Apr-07 Mon	36.49	37.25	###	###			###	###	0.0
2008-Apr-04 Fri	36.4	36.5	###	36.49			###	###	###
2008-Apr-03 Thu	36.5	36.5	###	###			###	###	0.0
2008-Apr-02 Wed	###	36.23	35.79	###	1,576,751	###	###	###	0.0
2008-Apr-01 Tue	33.5	35.72	33.4	35.29			93.0	93.0	###
2008-Mar-31 Mon	32.5	33.85	###	33.47			84.7	84.7	###
2008-Mar-28 Fri	32.8	32.8	32.25	32.51			27.7	27.7	2.3
2008-Mar-27 Thu	30.85	33.8	30.72	###	1,912,278	61,690,088	###	###	0.0
2008-Mar-26 Wed	30.85	###	30.57	###			###	###	0.0
2008-Mar-25 Tue	###	###	30.72	###	1,991,928	###	66.6	66.6	0.0
2008-Mar-20 Thu	###	###	###	###	2,754,287	0	###	###	0.0
2008-Mar-19 Wed	32.7	###	###	31.86	2,579,784	0	###	###	2.3
2008-Mar-18 Tue	32.2	32.43	31.51	31.8			###	###	###
2008-Mar-17 Mon	31.4	###	30.45	32.56			90.7	90.7	2.3
2008-Mar-14 Fri	32.76	###	31.59	32.42	825,355	13,036,482	###	###	2.3
2008-Mar-13 Thu	33.56	###	###	###			32.4	32.4	0.0
2008-Mar-12 Wed	###	34.25	33.45	###	1,107,379	37,484,779	77.9	77.9	0.0
2008-Mar-11 Tue	###	###	###	32.73			###	###	2.3
2008-Mar-10 Mon	###	###	###	###			86.1	86.1	0.0
2008-Mar-07 Fri	###	###	###	33.55	1,536,974	0	23.5	23.5	###
2008-Mar-06 Thu	###	35.85	###	###	507,478	9,096,543	###	###	0.0
2008-Mar-05 Wed	###	35.51	###	###	570,071	###	###	###	0.0
2008-Mar-04 Tue	36.75	36.75	###	34.7	956,456	17,574,879	###	###	2.5
2008-Mar-03 Mon	###	###	###	36.51	510,629	0	36.1	36.1	2.6
2008-Feb-29 Fri	37.76	###	###	37.54			###	###	###
2008-Feb-28 Thu	###	40.5	###	###			9.3	9.3	0.0
2008-Feb-27 Wed	39.2	###	38.5	###			###	###	0.0
2008-Feb-26 Tue	38.76	###	38.7	40			87.3	87.3	2.9
2008-Feb-25 Mon	###	38.8	###	37.85			###	###	###
2008-Feb-22 Fri	36.52	###	###	###			75.8	75.8	0.0
2008-Feb-21 Thu	###	###	35.4	36.52			###	###	2.6
2008-Feb-20 Wed	36.5	36.71	34.53	###			###	###	0.0
2008-Feb-19 Tue	###	###	###	36.5	490,642	0	###	###	2.6
2008-Feb-18 Mon	35.7	36.49	###	###			82.0	82.0	0.0
2008-Feb-15 Fri	36.5	36.85	35.75	35.88	901,049	32,708,078	26.4	26.4	2.6
2008-Feb-14 Thu	###	38.75	36.57	###	954,088	35,930,954	17.0	17.0	0.0
2008-Feb-13 Wed	###	###	36.85	###	643,858	11,863,083	75.4	75.4	0.0
2008-Feb-12 Tue	###	40	36.51	36.8			###	###	2.6
2008-Feb-11 Mon	###	###	###	38.5			47.9	47.9	2.8
2008-Feb-08 Fri	38.82	39.79	37.8	37.81			###	###	###
2008-Feb-07 Thu	39.2	###	37.7	38.55	1,020,553	19,237,424	###	###	###
2008-Feb-06 Wed	###	###	39.7	39.88	657,142	###	###	###	2.8
2008-Feb-05 Tue	42	42.8	39.54	41.5			34.7	34.7	3.0
2008-Feb-04 Mon	41.8	42.51	40.72	###	700,242	29,140,570	###	###	0.0
2008-Feb-01 Fri	###	41	###	###			60.0	60.0	0.0
2008-Jan-31 Thu	37.49	39.26	###	39.26			###	###	2.8
2008-Jan-30 Wed	39.8	###	###	###	604,980	0	###	###	0.0
2008-Jan-29 Tue	40	40.26	38.2	###			28.2	28.2	0.0
2008-Jan-25 Fri	###	40	###	39.78	1,399,173	###	###	###	###
2008-Jan-24 Thu	34.5	###	###	###			76.2	76.2	0.0
2008-Jan-23 Wed	36.56	37.85	###	34.2			9.7	9.7	2.4
2008-Jan-22 Tue	###	35.76	###	###	1,949,578	34,858,454	70.1	70.1	0.0
2008-Jan-21 Mon	###	41.2	38.25	38.25			###	###	2.7
2008-Jan-18 Fri	40.75	41.47	40.2	41	703,074	28,710,026	74.1	74.1	2.9
2008-Jan-17 Thu	###	42.21	41.56	42.2			###	###	3.0
2008-Jan-16 Wed	42.2	43.59	42	###			###	###	0.0
2008-Jan-15 Tue	43.7	44.28	###	###	964,871	21,362,243	36.7	36.7	0.0
2008-Jan-14 Mon	42.27	###	42.21	43.2	703,150	14,839,980	###	###	3.1
2008-Jan-11 Fri	45.77	###	43.7	44.5			###	###	3.2
2008-Jan-10 Thu	46.86	###	45.5	###			29.7	29.7	0.0
2008-Jan-09 Wed	48.45	48.49	###	47.26	828,541	20,087,976	20.8	20.8	3.4
2008-Jan-08 Tue	###	###	48.41	###	422,789	###	36.1	36.1	0.0
2008-Jan-07 Mon	49.2	49.48	48.26	48.41	607,053	29,666,680	28.6	28.6	3.5
2008-Jan-04 Fri	50.57	51.85	50.57	###			74.6	74.6	0.0
2008-Jan-03 Thu	###	50.46	49.8	50.46			74.4	74.4	3.6
2008-Jan-02 Wed	51.7	52.41	51.49	51.58			###	###	3.7
2007-Dec-31 Mon	51.8	###	51.25	52			66.7	66.7	3.7
2007-Dec-28 Fri	51.45	52	51	52	151,254	7,789,581	###	###	3.7
2007-Dec-27 Thu	###	51.79	###	51.25			80.0	80.0	###
2007-Dec-24 Mon	49.78	###	49.78	###	99,250	###	72.4	72.4	0.0
2007-Dec-21 Fri	###	50.5	###	49.5	422,341	###	72.4	72.4	3.5
2007-Dec-20 Thu	48.89	49.49	###	###			###	###	0.0
2007-Dec-19 Wed	###	49.5	46.84	48.5			###	###	3.5
2007-Dec-18 Tue	47	47.5	###	###	767,876	18,237,055	73.3	73.3	0.0
2007-Dec-17 Mon	50.72	50.78	###	48.52			25.2	25.2	3.5
2007-Dec-14 Fri	51.7	51.7	50.5	###	714,287	###	###	###	0.0
2007-Dec-13 Thu	###	###	51.82	###	475,422	12,318,184	###	###	0.0
2007-Dec-12 Wed	51.75	52.76	###	###			###	###	0.0
2007-Dec-11 Tue	52.25	###	###	52.8	445,288	0	77.0	77.0	###
2007-Dec-10 Mon	###	###	###	52.53	628,051	0	31.6	31.6	3.8
2007-Dec-07 Fri	52.5	###	52.5	53.82	460,744	###	###	###	3.8
2007-Dec-06 Thu	52.5	###	52.29	52.55	544,923	###	###	###	###
2007-Dec-05 Wed	###	52.21	49.78	###			90.0	90.0	0.0
2007-Dec-04 Tue	###	###	48.41	###	927,075	22,439,850	###	###	0.0
2007-Dec-03 Mon	###	###	###	49.5	496,257	0	###	###	3.5
2007-Nov-30 Fri	47.89	###	47.21	###	1,208,341	28,522,889	90.9	90.9	0.0
2007-Nov-29 Thu	45.71	47.49	45.4	###	714,370	###	91.0	91.0	0.0
2007-Nov-28 Wed	###	###	###	###			###	###	0.0
2007-Nov-27 Tue	44.26	44.48	43.29	###	584,779	25,663,026	###	###	0.0
2007-Nov-26 Mon	###	45.75	43	###			###	###	0.0
2007-Nov-23 Fri	43.73	44.79	###	42.8	563,156	12,611,878	18.0	18.0	3.1
2007-Nov-22 Thu	44.4	###	###	43.25			22.8	22.8	###
2007-Nov-21 Wed	###	###	44	###			40.7	40.7	0.0
2007-Nov-20 Tue	44.86	45.2	43.88	44	735,459	32,757,343	20.5	20.5	3.1
2007-Nov-19 Mon	46.2	47	45.25	45.7			###	###	3.3
2007-Nov-16 Fri	###	47.83	45.8	46.2	264,025	###	###	###	###
2007-Nov-15 Thu	48	48.29	###	###	573,424	13,845,322	69.5	69.5	0.0
2007-Nov-14 Wed	48.8	###	###	48.22	577,825	0	###	###	3.4
2007-Nov-13 Tue	47.4	###	###	47.56			69.4	69.4	3.4
2007-Nov-12 Mon	###	###	###	47.4	471,972	0	###	###	3.4
2007-Nov-09 Fri	###	###	47.75	48.88			77.7	77.7	###
2007-Nov-08 Thu	48.2	###	47.42	###	963,529	22,845,272	42.7	42.7	0.0
2007-Nov-07 Wed	47	49.2	47	###			###	###	0.0
2007-Nov-06 Tue	47	47	46.54	###			###	###	0.0
2007-Nov-05 Mon	47.7	48	###	46.7			###	###	3.3
2007-Nov-02 Fri	46.2	###	###	46.59	719,648	0	68.8	68.8	3.3
2007-Nov-01 Thu	###	48.8	45.7	###	824,374	38,951,671	59.4	59.4	0.0
2007-Oct-31 Wed	###	48.87	47.59	48	846,120	###	###	###	3.4
2007-Oct-30 Tue	###	49.72	48.73	48.79			23.6	23.6	3.5
2007-Oct-29 Mon	49	49.85	49	###			###	###	0.0
2007-Oct-26 Fri	47.49	50	47.49	###	979,756	###	###	###	0.0
2007-Oct-25 Thu	###	###	###	46.7			70.7	70.7	3.3
2007-Oct-24 Wed	###	###	###	###			86.8	86.8	0.0
2007-Oct-23 Tue	###	45.7	###	45.47	619,776	14,161,881	###	###	3.2
2007-Oct-22 Mon	44.5	45.76	43.87	###			69.1	69.1	0.0
2007-Oct-19 Fri	46.42	46.88	###	46.44	660,389	###	68.7	68.7	3.3
2007-Oct-18 Thu	45.48	46.58	###	###			###	###	0.0
2007-Oct-17 Wed	44.7	45.29	44.4	###	659,743	29,586,174	73.5	73.5	0.0
2007-Oct-16 Tue	44.42	###	###	###			###	###	0.0
2007-Oct-15 Mon	44.2	44.58	44	44.45	721,173	31,940,752	75.6	75.6	3.2
2007-Oct-12 Fri	44	44.59	###	44.45			76.6	76.6	3.2
2007-Oct-11 Thu	###	###	43.53	###	522,847	###	81.2	81.2	0.0
2007-Oct-10 Wed	###	###	42.8	###	556,658	11,912,481	###	###	0.0
2007-Oct-09 Tue	###	43.85	###	###	559,622	###	78.4	78.4	0.0
2007-Oct-08 Mon	###	43.8	###	###			###	###	0.0
2007-Oct-05 Fri	42.7	43.74	###	###	332,085	###	69.4	69.4	0.0
2007-Oct-04 Thu	###	42.8	###	###			###	###	0.0
2007-Oct-03 Wed	43.8	###	###	###			24.6	24.6	0.0
2007-Oct-02 Tue	42.85	44	42.56	44			###	###	3.1
2007-Oct-01 Mon	43	43.2	###	42.8	306,947	6,630,055	###	###	3.1
2007-Sep-28 Fri	42	43	41.2	42.41			###	###	###
2007-Sep-27 Thu	40.85	42.5	40.85	42.2			###	###	3.0
2007-Sep-26 Wed	###	###	39.84	40.8	473,981	###	###	###	2.9
2007-Sep-25 Tue	39.8	40.22	39.74	###			###	###	0.0
2007-Sep-24 Mon	###	40.51	39.53	39.8	322,873	12,921,377	26.6	26.6	2.8
2007-Sep-21 Fri	39.75	###	###	###			###	###	0.0
2007-Sep-20 Thu	40	40.5	39.59	40.45	1,348,655	54,006,889	###	###	###
2007-Sep-19 Wed	###	40.2	###	40.2			85.2	85.2	###
2007-Sep-18 Tue	###	38.75	###	38.2	571,724	11,077,152	###	###	2.7
2007-Sep-17 Mon	38.5	###	38.27	38.5	422,083	8,076,558	###	###	2.8
2007-Sep-14 Fri	###	38.45	###	38.45			71.3	71.3	###
2007-Sep-13 Thu	###	###	###	###			79.0	79.0	0.0
2007-Sep-12 Wed	37.72	###	37.5	37.73			75.5	75.5	###
2007-Sep-11 Tue	37.44	###	###	###			73.3	73.3	0.0
2007-Sep-10 Mon	###	###	###	37.7			###	###	2.7
2007-Sep-07 Fri	###	38.45	###	###	2,100,972	40,391,186	###	###	0.0
2007-Sep-06 Thu	36.81	38.23	36.81	###			###	###	0.0
2007-Sep-05 Wed	38.23	38.49	###	37.2			###	###	2.7
2007-Sep-04 Tue	###	###	37.58	37.84	232,288	###	###	###	2.7
2007-Sep-03 Mon	###	38.75	37.83	###	390,475	14,951,287	###	###	0.0
2007-Aug-31 Fri	###	38.8	###	###			64.0	64.0	0.0
2007-Aug-30 Thu	37.8	38.29	37.72	###	773,655	29,402,758	###	###	0.0
2007-Aug-29 Wed	36.5	37.49	###	37.2			75.4	75.4	2.7
2007-Aug-28 Tue	###	37.45	36.4	###			###	###	0.0
2007-Aug-27 Mon	35.75	###	###	36.78	698,050	0	84.0	84.0	2.6
2007-Aug-24 Fri	###	34.8	###	###			###	###	0.0
2007-Aug-23 Thu	###	35.55	33.25	33.7	811,328	27,909,683	24.5	24.5	2.4
2007-Aug-22 Wed	32.5	###	32.5	33.4			82.1	82.1	2.4
2007-Aug-21 Tue	###	###	31.2	###	690,847	###	85.8	85.8	0.0
2007-Aug-20 Mon	30.54	31.7	###	###	1,177,178	18,658,271	###	###	0.0
2007-Aug-17 Fri	###	30.28	###	###			###	###	0.0
2007-Aug-16 Thu	###	###	###	###			23.4	23.4	0.0
2007-Aug-15 Wed	32.25	###	31.77	31.82	595,848	9,465,045	61.5	61.5	2.3
2007-Aug-14 Tue	###	33.7	###	###	393,783	6,635,243	###	###	0.0
2007-Aug-13 Mon	33.7	###	###	###			43.0	43.0	0.0
2007-Aug-10 Fri	###	34.28	###	###	1,026,626	###	###	###	0.0
2007-Aug-09 Thu	###	###	33.58	34.7			###	###	2.5
2007-Aug-08 Wed	###	33.79	32.84	33.43	401,589	###	71.0	71.0	2.4
2007-Aug-07 Tue	###	###	32.81	###			13.7	13.7	0.0
2007-Aug-06 Mon	33.24	33.83	###	33.26	371,744	6,288,049	###	###	2.4
2007-Aug-03 Fri	33.85	###	###	33.83			41.2	41.2	###
2007-Aug-02 Thu	33.72	33.75	32.74	###			###	###	0.0
2007-Aug-01 Wed	33.8	###	###	###	572,684	0	###	###	0.0
2007-Jul-31 Tue	33.73	34.58	33.73	###			###	###	0.0
2007-Jul-30 Mon	###	34.4	33.73	33.8			19.1	19.1	2.4
2007-Jul-27 Fri	###	34.77	###	34.5			76.2	76.2	2.5
2007-Jul-26 Thu	###	###	###	###	751,479	0	###	###	0.0
2007-Jul-25 Wed	###	35.84	35.4	35.4			31.4	31.4	2.5
2007-Jul-24 Tue	###	###	35.77	35.85	848,371	###	###	###	###
2007-Jul-23 Mon	35.75	###	###	###			###	###	0.0
2007-Jul-20 Fri	###	36.22	###	35.8	606,981	10,992,425	21.7	21.7	2.6
2007-Jul-19 Thu	35.75	###	###	###	773,586	0	###	###	0.0
2007-Jul-18 Wed	###	###	###	###			###	###	0.0
2007-Jul-17 Tue	###	36.53	###	###			68.3	68.3	0.0
2007-Jul-16 Mon	36.7	37.5	###	36.25			###	###	###
2007-Jul-13 Fri	###	36.5	###	36.25			38.1	38.1	###
2007-Jul-12 Thu	###	###	35.7	###	684,376	###	###	###	0.0
2007-Jul-11 Wed	###	35.87	###	35.73	399,854	7,171,381	###	###	2.6
2007-Jul-10 Tue	###	###	35.21	###	576,188	10,143,789	26.8	26.8	0.0
2007-Jul-09 Mon	###	###	###	###	762,222	0	###	###	0.0
2007-Jul-06 Fri	###	34.23	33.79	###			37.0	37.0	0.0
2007-Jul-05 Thu	###	###	###	###			76.1	76.1	0.0
2007-Jul-04 Wed	###	33.8	###	33.53			###	###	###
2007-Jul-03 Tue	33.73	###	###	33.23	752,774	0	27.8	27.8	###
2007-Jul-02 Mon	###	###	###	###	774,655	0	###	###	0.0
2007-Jun-29 Fri	###	###	33.2	###	1,006,288	16,704,380	###	###	0.0
2007-Jun-28 Thu	###	###	###	###			82.3	82.3	0.0
2007-Jun-27 Wed	32.7	33.24	###	###	1,360,122	22,605,227	###	###	0.0
2007-Jun-26 Tue	31.77	###	31.77	###	779,677	###	88.1	88.1	0.0
2007-Jun-25 Mon	###	###	###	31.77			87.2	87.2	###
2007-Jun-22 Fri	###	31.49	###	###	996,242	###	84.9	84.9	0.0
2007-Jun-21 Thu	29.54	###	###	###			76.0	76.0	0.0
2007-Jun-20 Wed	29.45	29.8	###	###			32.2	32.2	0.0
2007-Jun-19 Tue	###	29.74	29.21	29.7	451,677	13,313,179	###	###	###
2007-Jun-18 Mon	29.2	###	###	###			81.6	81.6	0.0
2007-Jun-15 Fri	###	###	###	###	338,884	0	71.6	71.6	0.0
2007-Jun-14 Thu	29.28	29.5	28.27	28.85	663,326	19,160,171	24.4	24.4	###
2007-Jun-13 Wed	28	###	27.82	###			92.1	92.1	0.0
2007-Jun-12 Tue	29.21	29.21	28.2	28.8	435,280	###	28.7	28.7	2.1
2007-Jun-08 Fri	29	29.28	28.58	###			66.0	66.0	0.0
2007-Jun-07 Thu	###	###	###	###			###	###	0.0
2007-Jun-06 Wed	###	###	29.57	###	854,486	12,633,575	###	###	0.0
2007-Jun-05 Tue	###	30.78	###	30.45	375,758	###	37.8	37.8	2.2
2007-Jun-04 Mon	###	31.2	###	30.7	414,940	###	33.7	33.7	2.2
2007-Jun-01 Fri	###	###	29.78	30.75	746,684	11,118,124	83.6	83.6	###
2007-May-31 Thu	###	###	###	29.78	833,171	0	###	###	2.1
2007-May-30 Wed	###	29.5	28.26	###			31.8	31.8	0.0
2007-May-29 Tue	28.8	###	###	29.47			84.7	84.7	###
2007-May-28 Mon	###	###	28.58	28.8	371,428	###	25.6	25.6	2.1
2007-May-25 Fri	###	29.41	###	###			###	###	0.0
2007-May-24 Thu	29.49	29.49	###	###	651,054	###	32.6	32.6	0.0
2007-May-23 Wed	###	30.29	29.7	29.8			###	###	2.1
2007-May-22 Tue	30.4	30.4	###	###	371,776	###	26.4	26.4	0.0
2007-May-21 Mon	30.5	30.5	###	30.4			34.8	34.8	###
2007-May-18 Fri	30.5	30.5	###	###			34.0	34.0	0.0
2007-May-17 Thu	###	###	29.5	###	583,029	8,599,677	###	###	0.0
2007-May-16 Wed	29.49	29.85	29.42	29.5	295,049	8,743,777	###	###	2.1
2007-May-15 Tue	29.4	29.8	###	29.5			###	###	2.1
2007-May-14 Mon	###	###	###	###	538,482	0	###	###	0.0
2007-May-11 Fri	###	###	28.89	29	467,481	###	###	###	###
2007-May-10 Thu	###	###	###	###			###	###	0.0
2007-May-09 Wed	28.25	###	###	###			###	###	0.0
2007-May-08 Tue	28.29	28.7	###	28.41	1,176,582	16,883,951	73.7	73.7	###
2007-May-07 Mon	28	28.29	27.84	###	519,241	###	###	###	0.0
2007-May-04 Fri	###	###	27.52	###			69.0	69.0	0.0
2007-May-03 Thu	27.22	27.59	###	###	316,124	###	###	###	0.0
2007-May-02 Wed	###	27.5	###	27.5	478,957	6,585,658	81.2	81.2	2.0
2007-May-01 Tue	27.25	###	26.79	###			###	###	0.0
2007-Apr-30 Mon	27.28	27.54	###	27.5			###	###	2.0
2007-Apr-27 Fri	###	###	26.78	26.81			###	###	###
2007-Apr-26 Thu	###	###	###	27.85			84.6	84.6	###
2007-Apr-24 Tue	26.78	27.2	26.78	###			###	###	0.0
2007-Apr-23 Mon	27.22	###	###	###			###	###	0.0
2007-Apr-20 Fri	27.51	27.52	###	###			###	###	0.0
2007-Apr-19 Thu	###	###	###	###			23.5	23.5	0.0
2007-Apr-18 Wed	27.21	27.73	###	27.5	633,423	###	75.6	75.6	2.0
2007-Apr-17 Tue	27.72	27.87	###	###	628,057	8,751,974	###	###	0.0
2007-Apr-16 Mon	###	27.45	26.81	27.25			71.9	71.9	###
2007-Apr-13 Fri	###	27	###	###	188,582	2,545,857	###	###	0.0
2007-Apr-12 Thu	###	###	###	###			###	###	0.0
2007-Apr-11 Wed	27.5	27.57	###	###	493,288	6,799,975	###	###	0.0
2007-Apr-10 Tue	###	27.23	26.85	27.23	436,378	###	68.2	68.2	1.9
2007-Apr-05 Thu	###	###	###	###	733,045	0	###	###	0.0
2007-Apr-04 Wed	###	###	###	###			###	###	0.0
2007-Apr-03 Tue	27.79	27.79	###	27.7			###	###	2.0
2007-Apr-02 Mon	27.25	###	26.8	###			###	###	0.0
2007-Mar-30 Fri	###	###	27.23	27.79	680,670	9,267,322	18.0	18.0	2.0
2007-Mar-29 Thu	###	28.25	###	###			88.0	88.0	0.0
2007-Mar-28 Wed	###	###	27.51	###			###	###	0.0
2007-Mar-27 Tue	28.49	28.49	28.25	28.25	627,886	17,813,125	###	###	2.0
2007-Mar-26 Mon	###	28.2	###	###	509,325	7,181,482	###	###	0.0
2007-Mar-23 Fri	###	###	27.78	###	401,255	###	###	###	0.0
2007-Mar-22 Thu	###	###	###	###	773,246	0	75.3	75.3	0.0
2007-Mar-21 Wed	###	27.84	27.5	27.7	515,454	###	73.9	73.9	2.0
2007-Mar-20 Tue	27.8	27.87	###	27.79			37.8	37.8	2.0
2007-Mar-19 Mon	###	27.58	###	27.44	711,824	9,816,052	78.8	78.8	###
2007-Mar-16 Fri	26.87	###	26.43	###			###	###	0.0
2007-Mar-15 Thu	###	27.25	26.8	###	960,989	25,970,727	###	###	0.0
2007-Mar-14 Wed	###	27.29	26.5	26.5			18.9	18.9	1.9
2007-Mar-13 Tue	27.5	###	27.49	27.5			###	###	2.0
2007-Mar-12 Mon	26.7	27.45	###	27.21			###	###	###
2007-Mar-09 Fri	###	###	###	26.8			###	###	1.9
2007-Mar-08 Thu	26.88	26.88	26.22	###	545,683	14,487,883	###	###	0.0
2007-Mar-07 Wed	27.24	27.45	26.23	26.88	2,577,787	###	###	###	###
2007-Mar-06 Tue	25.41	26.5	25.24	###	806,354	20,860,377	81.2	81.2	0.0
2007-Mar-05 Mon	###	###	24.82	###			22.7	22.7	0.0
2007-Mar-02 Fri	###	27.29	###	26.5			###	###	1.9
2007-Mar-01 Thu	27.2	27.44	###	26.5	832,074	11,416,055	17.8	17.8	1.9
2007-Feb-28 Wed	###	###	26.85	27.4	1,331,941	###	###	###	2.0
2007-Feb-27 Tue	28.43	28.43	27.89	###			33.3	33.3	0.0
2007-Feb-26 Mon	28.45	28.45	###	###	556,351	###	29.7	29.7	0.0
2007-Feb-23 Fri	28.2	28.79	27.87	28.7			80.3	80.3	###
2007-Feb-22 Thu	###	###	###	28.25	747,689	0	34.3	34.3	2.0
2007-Feb-21 Wed	28	28.25	###	28.2			###	###	2.0
2007-Feb-20 Tue	27.51	27.73	27.27	###			###	###	0.0
2007-Feb-19 Mon	###	###	###	28	321,844	0	###	###	2.0
2007-Feb-16 Fri	###	###	27.24	27.72			27.5	27.5	###
2007-Feb-15 Thu	27.52	28.72	27.41	###	1,720,050	###	###	###	0.0
2007-Feb-14 Wed	###	27.79	26.82	###	3,981,221	###	68.8	68.8	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	###	22.8	22.23	###	1,012,076	###	80.6	80.6	0.0
2007-Feb-06 Tue	21.8	###	21.53	###			79.7	79.7	0.0
2007-Feb-05 Mon	21.4	###	21.4	21.55	437,377	###	77.7	77.7	###
2007-Feb-02 Fri	###	###	###	21.4	408,275	0	###	###	1.5
2007-Feb-01 Thu	21.55	###	21.55	21.8			78.1	78.1	1.6
2007-Jan-31 Wed	21.75	21.83	21.51	21.51	526,520	11,409,688	###	###	###
2007-Jan-30 Tue	21.8	21.81	###	21.78			35.1	35.1	1.6
2007-Jan-29 Mon	22	###	21.24	###			###	###	0.0
2007-Jan-25 Thu	21.5	###	21.26	###	1,433,357	15,236,584	83.7	83.7	0.0
2007-Jan-24 Wed	###	###	###	20.5	350,252	0	31.1	31.1	1.5
2007-Jan-23 Tue	20.2	20.51	###	20.25			###	###	###
2007-Jan-22 Mon	###	###	###	###			28.3	28.3	0.0
2007-Jan-19 Fri	###	20.21	###	###	500,581	5,058,371	32.1	32.1	0.0
2007-Jan-18 Thu	###	###	###	###	399,341	0	###	###	0.0
2007-Jan-17 Wed	20.2	20.58	19.86	###	570,982	11,545,256	###	###	0.0
2007-Jan-16 Tue	###	20.56	20.29	###			61.9	61.9	0.0
2007-Jan-15 Mon	###	20.46	###	###			###	###	0.0
2007-Jan-12 Fri	###	###	###	###			80.7	80.7	0.0
2007-Jan-11 Thu	###	###	###	###	373,149	0	15.6	15.6	0.0
2007-Jan-10 Wed	20.26	20.26	###	19.8	535,989	###	22.7	22.7	1.4
2007-Jan-09 Tue	###	###	###	###			65.6	65.6	0.0
2007-Jan-08 Mon	20	###	19.76	20	550,480	5,438,742	###	###	1.4
2007-Jan-05 Fri	20.5	###	###	20.26	339,025	0	###	###	1.4
2007-Jan-04 Thu	21	21	20.55	###			27.0	27.0	0.0
2007-Jan-03 Wed	###	###	###	###	288,880	0	32.2	32.2	0.0
2007-Jan-02 Tue	21.4	21.49	21.28	###			30.3	30.3	0.0
2006-Dec-29 Fri	21.2	21.48	21.2	21.28			65.8	65.8	1.5
2006-Dec-28 Thu	21.2	21.2	###	21			###	###	1.5
2006-Dec-27 Wed	21.25	###	###	21.2	113,958	0	###	###	1.5
2006-Dec-22 Fri	21.2	###	###	21.26			65.4	65.4	1.5
2006-Dec-21 Thu	###	21.27	20.8	###	1,066,023	###	###	###	0.0
2006-Dec-20 Wed	21	###	20.72	###	1,119,445	11,597,450	30.7	30.7	0.0
2006-Dec-19 Tue	19.8	20.88	19.74	20.7			###	###	1.5
2006-Dec-18 Mon	19.5	###	19.45	###			83.3	83.3	0.0
2006-Dec-15 Fri	###	19.5	19.28	19.28	246,584	###	###	###	1.4
2006-Dec-14 Thu	###	19.45	###	###	368,970	###	###	###	0.0
2006-Dec-13 Wed	19.25	###	###	###	600,323	0	69.0	69.0	0.0
2006-Dec-12 Tue	###	###	###	19.25	476,747	0	###	###	1.4
2006-Dec-11 Mon	18.83	###	18.81	###	315,582	2,968,048	###	###	0.0
2006-Dec-08 Fri	###	###	###	###			###	###	0.0
2006-Dec-07 Thu	###	###	###	###	235,922	0	74.3	74.3	0.0
2006-Dec-06 Wed	18.73	###	18.73	###	258,985	###	84.0	84.0	0.0
2006-Dec-05 Tue	###	###	###	18.74			20.0	20.0	1.3
2006-Dec-04 Mon	18.85	###	18.73	###	434,685	4,070,825	82.7	82.7	0.0
2006-Dec-01 Fri	19.22	19.26	###	###			###	###	0.0
2006-Nov-30 Thu	###	19.24	###	###			64.4	64.4	0.0
2006-Nov-29 Wed	18.4	###	18.4	###			###	###	0.0
2006-Nov-28 Tue	18.71	###	18.4	###	466,227	4,289,288	38.4	38.4	0.0
2006-Nov-27 Mon	###	19.28	###	###	314,459	3,031,384	###	###	0.0
2006-Nov-24 Fri	19.2	###	###	###	477,844	0	###	###	0.0
2006-Nov-23 Thu	###	19.5	###	19.5			82.5	82.5	1.4
2006-Nov-22 Wed	19.2	###	###	###			24.3	24.3	0.0
2006-Nov-21 Tue	###	###	###	###	760,525	0	###	###	0.0
2006-Nov-20 Mon	19.5	19.5	###	###	511,328	4,985,448	23.4	23.4	0.0
2006-Nov-17 Fri	18.84	19.5	###	19.4	489,745	###	###	###	1.4
2006-Nov-16 Thu	19.45	19.45	18.53	###			###	###	0.0
2006-Nov-15 Wed	###	19.75	19.5	19.59			###	###	###
2006-Nov-14 Tue	19.4	19.4	19.26	###	506,483	###	###	###	0.0
2006-Nov-13 Mon	19.47	###	19.23	###	368,457	###	###	###	0.0
2006-Nov-10 Fri	19.4	###	###	19.5			###	###	1.4
2006-Nov-09 Thu	19.27	###	###	###			###	###	0.0
2006-Nov-08 Wed	###	###	19.2	19.29	655,728	6,294,988	###	###	1.4
2006-Nov-07 Tue	19.8	19.89	###	###	671,787	6,680,921	###	###	0.0
2006-Nov-06 Mon	###	19.42	18.84	19.22			75.1	75.1	1.4
2006-Nov-03 Fri	###	18.76	18.51	18.59			33.6	33.6	1.3
2006-Nov-02 Thu	18.75	###	18.41	###			###	###	0.0
2006-Nov-01 Wed	18.2	18.74	###	###	940,786	###	85.7	85.7	0.0
2006-Oct-31 Tue	###	18.23	###	###			70.9	70.9	0.0
2006-Oct-30 Mon	18.2	18.25	###	18.2	325,453	2,969,758	###	###	###
2006-Oct-27 Fri	18.4	18.4	###	###	401,152	###	21.4	21.4	0.0
2006-Oct-26 Thu	18.2	###	###	18.25	1,287,275	0	66.5	66.5	###
2006-Oct-25 Wed	18.2	###	###	###	830,958	0	###	###	0.0
2006-Oct-24 Tue	###	###	###	18.4	1,041,683	0	75.1	75.1	1.3
2006-Oct-23 Mon	###	18.41	17.89	###			68.8	68.8	0.0
2006-Oct-20 Fri	17.84	18.45	17.84	18.22			82.4	82.4	###
2006-Oct-19 Thu	17.85	###	17.41	17.71	1,172,053	10,202,721	28.9	28.9	###
2006-Oct-18 Wed	###	###	17.85	###			###	###	0.0
2006-Oct-17 Tue	18.86	###	17.7	###	968,282	###	10.7	10.7	0.0
2006-Oct-16 Mon	18.5	18.87	###	18.85			80.1	80.1	###
2006-Oct-13 Fri	###	18.47	###	18.45	1,074,944	###	80.5	80.5	1.3
2006-Oct-12 Thu	###	###	###	###	1,036,648	0	34.2	34.2	0.0
2006-Oct-11 Wed	17.85	###	17.45	###	1,997,786	17,430,682	###	###	0.0
2006-Oct-10 Tue	###	17.4	###	17.4			###	###	1.2
2006-Oct-09 Mon	16.56	###	16.56	###			85.3	85.3	0.0
2006-Oct-06 Fri	###	16.54	###	16.45	1,466,871	12,131,023	73.4	73.4	1.2
2006-Oct-05 Thu	###	16.47	###	###			###	###	0.0
2006-Oct-04 Wed	###	###	###	16.22			29.4	29.4	1.2
2006-Oct-03 Tue	16.8	16.8	###	16.55	1,650,056	13,860,470	18.7	18.7	1.2
2006-Oct-02 Mon	###	###	###	###			###	###	0.0
2006-Sep-29 Fri	16.41	16.8	###	16.8	1,010,081	8,484,680	82.7	82.7	1.2
2006-Sep-28 Thu	16.8	###	###	###			18.0	18.0	0.0
2006-Sep-27 Wed	15.81	16.74	15.81	16.59			92.8	92.8	1.2
2006-Sep-26 Tue	###	15.74	15.45	15.5	923,920	###	###	###	1.1
2006-Sep-25 Mon	###	###	###	###			68.2	68.2	0.0
2006-Sep-22 Fri	###	15.85	###	###			###	###	0.0
2006-Sep-21 Thu	###	###	15.73	15.8	1,287,642	###	28.2	28.2	1.1
2006-Sep-20 Wed	###	###	15.85	###			31.7	31.7	0.0
2006-Sep-19 Tue	16.78	16.8	###	16.4	1,049,058	8,812,087	15.5	15.5	###
2006-Sep-18 Mon	16.45	###	16.22	16.55			###	###	1.2
2006-Sep-15 Fri	16.7	16.78	16.51	16.78	832,474	13,856,529	###	###	1.2
2006-Sep-14 Thu	16.4	###	16.4	16.88	2,945,087	###	###	###	1.2
2006-Sep-13 Wed	15.58	16.29	###	16.2			92.0	92.0	1.2
2006-Sep-12 Tue	###	###	###	15.75			20.7	20.7	1.1
2006-Sep-11 Mon	###	###	###	###	1,266,341	0	14.9	14.9	0.0
2006-Sep-08 Fri	###	###	###	17.8	727,082	0	###	###	###
2006-Sep-07 Thu	17.59	###	17.42	17.85	1,752,048	###	79.3	79.3	1.3
2006-Sep-06 Wed	18.25	###	17.75	###			17.4	17.4	0.0
2006-Sep-05 Tue	17.44	###	###	###			89.8	89.8	0.0
2006-Sep-04 Mon	###	###	17.41	17.48			###	###	1.2
2006-Sep-01 Fri	###	###	###	###			23.5	23.5	0.0
2006-Aug-31 Thu	18.53	18.55	17.81	###	4,159,252	###	11.4	11.4	0.0
2006-Aug-30 Wed	19.21	19.43	18.42	###	1,600,588	30,291,127	###	###	0.0
2006-Aug-29 Tue	###	20	###	###	1,404,080	###	###	###	0.0
2006-Aug-28 Mon	###	###	###	20.51	223,647	0	###	###	###
2006-Aug-25 Fri	20.25	###	###	20.25			###	###	###
2006-Aug-24 Thu	20.54	20.54	###	20	426,547	###	###	###	1.4
2006-Aug-23 Wed	20.59	###	20.4	20.43	183,350	###	22.0	22.0	###
2006-Aug-22 Tue	20.58	20.7	20.45	20.52			###	###	1.5
2006-Aug-21 Mon	###	21	20.53	###			17.1	17.1	0.0
2006-Aug-18 Fri	21	21	20.46	###			15.9	15.9	0.0
2006-Aug-17 Thu	20.45	###	20.45	20.8	524,680	5,364,853	###	###	1.5
2006-Aug-16 Wed	###	###	###	20.27	339,175	0	83.0	83.0	1.4
2006-Aug-15 Tue	20.25	20.27	###	20			30.9	30.9	1.4
2006-Aug-14 Mon	19.8	###	19.8	###			79.5	79.5	0.0
2006-Aug-11 Fri	###	###	###	###			###	###	0.0
2006-Aug-10 Thu	19.7	###	###	###	238,754	0	80.2	80.2	0.0
2006-Aug-09 Wed	###	###	###	19.84	689,241	0	15.9	15.9	1.4
2006-Aug-08 Tue	###	###	19.79	###	628,282	6,216,850	71.8	71.8	0.0
2006-Aug-07 Mon	19.7	###	###	19.8	92,657	0	###	###	1.4
2006-Aug-04 Fri	19.75	###	19.7	19.72			37.8	37.8	1.4
2006-Aug-03 Thu	20	###	19.7	19.8			###	###	1.4
2006-Aug-02 Wed	###	20.29	###	###	556,626	5,646,970	###	###	0.0
2006-Aug-01 Tue	###	20.28	###	###	393,348	3,988,548	36.7	36.7	0.0
2006-Jul-31 Mon	20	###	19.55	###			70.2	70.2	0.0
2006-Jul-28 Fri	20	###	19.73	19.75	670,620	###	###	###	###
2006-Jul-27 Thu	###	20	19.55	###	1,111,321	21,976,372	###	###	0.0
2006-Jul-26 Wed	###	###	###	19.85			###	###	1.4
2006-Jul-25 Tue	19.8	###	19.72	###			78.3	78.3	0.0
2006-Jul-24 Mon	19.8	19.8	19.43	19.55	279,243	5,477,351	27.7	27.7	###
2006-Jul-21 Fri	19.89	###	###	19.8			32.4	32.4	1.4
2006-Jul-20 Thu	###	###	19.81	###	581,957	5,764,284	###	###	0.0
2006-Jul-19 Wed	19.8	###	###	###			33.3	33.3	0.0
2006-Jul-18 Tue	19.7	###	19.7	19.75	394,874	###	74.5	74.5	###
2006-Jul-17 Mon	###	###	###	###	293,555	0	###	###	0.0
2006-Jul-14 Fri	21.28	21.28	20	20.2	887,070	18,309,124	###	###	1.4
2006-Jul-13 Thu	20.85	###	###	21.25	598,746	0	###	###	1.5
2006-Jul-12 Wed	20.7	###	20.7	###			75.7	75.7	0.0
2006-Jul-11 Tue	21.2	21.25	20.43	###	546,625	###	15.4	15.4	0.0
2006-Jul-10 Mon	20.7	###	20.55	20.85	614,185	6,310,750	73.0	73.0	###
2006-Jul-07 Fri	20.5	###	20.5	###	568,040	###	66.1	66.1	0.0
2006-Jul-06 Thu	###	20.45	###	###	415,444	###	###	###	0.0
2006-Jul-05 Wed	###	###	###	###			###	###	0.0
2006-Jul-04 Tue	20.53	20.53	###	###			26.2	26.2	0.0
2006-Jul-03 Mon	###	20.74	20.25	20.52			71.3	71.3	1.5
2006-Jun-30 Fri	###	20.49	###	###	1,027,222	10,523,889	28.6	28.6	0.0
2006-Jun-27 Tue	19.25	###	19.2	###			###	###	0.0
2006-Jun-26 Mon	###	###	18.82	###	845,754	7,958,545	39.9	39.9	0.0
2006-Jun-23 Fri	###	###	###	###			23.0	23.0	0.0
2006-Jun-22 Thu	19.5	19.5	###	19.25	449,779	4,385,345	22.7	22.7	1.4
2006-Jun-21 Wed	###	###	###	###			###	###	0.0
2006-Jun-20 Tue	###	###	18.8	###			41.5	41.5	0.0
2006-Jun-19 Mon	19.49	19.49	###	19.2			###	###	###
2006-Jun-16 Fri	###	###	###	19.5	1,373,050	0	15.0	15.0	1.4
2006-Jun-15 Thu	###	19.81	###	19.47	1,614,742	###	###	###	###
2006-Jun-14 Wed	###	19.26	###	###			###	###	0.0
2006-Jun-13 Tue	###	###	###	18.5			35.8	35.8	###
2006-Jun-09 Fri	19.25	19.42	18.86	###	1,368,073	###	26.3	26.3	0.0
2006-Jun-08 Thu	20.4	20.4	19.25	19.55			17.5	17.5	###
2006-Jun-07 Wed	20.84	20.84	###	20.55	1,000,623	###	###	###	1.5
2006-Jun-06 Tue	###	###	20.58	###			###	###	0.0
2006-Jun-05 Mon	###	21.5	21.28	21.5	1,257,355	26,894,823	###	###	1.5
2006-Jun-02 Fri	###	###	###	21.22			2.9	2.9	1.5
2006-Jun-01 Thu	###	###	###	22.87	1,369,124	0	###	###	###
2006-May-31 Wed	22.2	###	21.8	###	9,078,083	###	89.5	89.5	0.0
2006-May-30 Tue	###	###	###	22.2	996,488	0	68.5	68.5	1.6
2006-May-29 Mon	21.8	###	###	###	564,341	0	74.6	74.6	0.0
2006-May-26 Fri	21.58	###	21.48	21.55	833,176	###	###	###	###
2006-May-25 Thu	21.4	21.4	###	21.25			34.8	34.8	1.5
2006-May-24 Wed	###	21	20.5	20.79			###	###	1.5
2006-May-23 Tue	###	###	20	###			23.1	23.1	0.0
2006-May-22 Mon	###	###	20.5	###			###	###	0.0
2006-May-19 Fri	20.24	20.58	20.21	###	534,040	10,891,745	###	###	0.0
2006-May-18 Thu	19.46	###	19.42	###	742,251	7,207,257	###	###	0.0
2006-May-17 Wed	19.77	20	###	19.85			###	###	1.4
2006-May-16 Tue	19.7	19.7	###	19.4	1,031,520	10,160,472	33.6	33.6	1.4
2006-May-15 Mon	18.85	###	18.5	19.77			###	###	1.4
2006-May-12 Fri	19.45	###	19.24	###	707,545	6,806,582	29.8	29.8	0.0
2006-May-11 Thu	###	20.2	19.51	19.51	1,144,146	###	15.8	15.8	###
2006-May-10 Wed	19.59	###	###	19.4			###	###	1.4
2006-May-09 Tue	###	###	###	###			30.2	30.2	0.0
2006-May-08 Mon	###	###	###	###	519,583	0	65.0	65.0	0.0
2006-May-05 Fri	18.49	###	18.49	18.88			77.7	77.7	1.3
2006-May-04 Thu	###	###	###	18.41			###	###	###
2006-May-03 Wed	###	19.2	18.75	###			71.9	71.9	0.0
2006-May-02 Tue	19.45	19.8	###	19.26	755,379	7,478,252	32.7	32.7	1.4
2006-May-01 Mon	19.4	19.4	###	###			###	###	0.0
2006-Apr-28 Fri	###	###	###	19.5			###	###	1.4
2006-Apr-27 Thu	###	###	###	###			84.2	84.2	0.0
2006-Apr-26 Wed	19.7	###	19.54	###	619,829	6,055,729	###	###	0.0
2006-Apr-24 Mon	19.72	###	###	###			###	###	0.0
2006-Apr-21 Fri	19.89	19.89	###	###	712,144	7,082,272	###	###	0.0
2006-Apr-20 Thu	###	20.21	###	20	755,784	###	35.6	35.6	1.4
2006-Apr-19 Wed	###	###	19.41	19.85	1,174,026	11,393,922	###	###	1.4
2006-Apr-18 Tue	18.59	###	18.59	19.25	628,184	5,838,970	###	###	1.4
2006-Apr-13 Thu	18.53	18.55	18.2	###			###	###	0.0
2006-Apr-11 Tue	###	###	18.81	18.85	599,577	5,639,021	###	###	###
2006-Apr-10 Mon	###	###	18.45	18.75	601,951	###	77.4	77.4	###
2006-Apr-07 Fri	18.75	18.87	18.5	###	521,356	###	###	###	0.0
2006-Apr-06 Thu	###	###	###	18.71			###	###	###
2006-Apr-05 Wed	###	18.74	###	18.71	624,980	###	###	###	###
2006-Apr-04 Tue	18.8	###	18.27	18.27			###	###	###
2006-Apr-03 Mon	18.82	###	18.51	###			###	###	0.0
2006-Mar-31 Fri	18.71	###	###	18.82	418,426	0	###	###	1.3
2006-Mar-30 Thu	19.25	19.25	18.5	18.72	217,956	###	14.2	14.2	1.3
2006-Mar-29 Wed	###	19.21	###	###	595,074	5,715,685	###	###	0.0
2006-Mar-28 Tue	###	18.48	###	18.41			73.8	73.8	###
2006-Mar-27 Mon	###	###	18.56	18.56			###	###	1.3
2006-Mar-24 Fri	19.55	19.55	###	###	568,073	###	###	###	0.0
2006-Mar-23 Thu	19.86	19.87	19.4	###	448,623	###	20.3	20.3	0.0
2006-Mar-22 Wed	19.78	###	19.77	19.86			###	###	1.4
2006-Mar-21 Tue	###	###	19.55	19.7			###	###	1.4
2006-Mar-20 Mon	19.71	19.71	###	19.5			###	###	1.4
2006-Mar-17 Fri	19.4	19.79	19.27	###	1,945,129	###	###	###	0.0
2006-Mar-16 Thu	19.5	19.5	###	###	1,770,056	17,258,046	###	###	0.0
2006-Mar-15 Wed	19.29	###	19.29	19.5			###	###	1.4
2006-Mar-14 Tue	###	###	###	18.82	2,327,023	0	93.7	93.7	1.3
2006-Mar-13 Mon	17.74	17.8	###	17.8	414,223	3,686,584	66.6	66.6	###
2006-Mar-10 Fri	###	###	###	17.75			17.6	17.6	1.3
2006-Mar-09 Thu	###	###	###	###	734,927	0	###	###	0.0
2006-Mar-08 Wed	###	###	17.29	17.88	464,545	###	90.5	90.5	1.3
2006-Mar-07 Tue	###	17.4	16.88	###	634,353	###	###	###	0.0
2006-Mar-06 Mon	###	17.24	16.8	###			26.3	26.3	0.0
2006-Mar-03 Fri	###	###	###	###			71.5	71.5	0.0
2006-Mar-02 Thu	16.55	17.47	16.52	###	1,208,041	20,530,656	###	###	0.0
2006-Mar-01 Wed	###	16.4	###	###	1,158,727	###	85.6	85.6	0.0
2006-Feb-28 Tue	###	###	###	###	2,395,029	0	###	###	0.0
2006-Feb-27 Mon	13.4	13.71	###	13.42			66.0	66.0	1.0
2006-Feb-24 Fri	13.56	13.73	13.21	###			18.7	18.7	0.0
2006-Feb-23 Thu	###	###	13.55	13.7			###	###	1.0
2006-Feb-22 Wed	###	###	###	###			66.9	66.9	0.0
2006-Feb-21 Tue	13.22	###	13.22	13.81			91.8	91.8	###
2006-Feb-20 Mon	###	###	###	13.2			###	###	0.9
2006-Feb-17 Fri	###	13.22	###	13.2			###	###	0.9
2006-Feb-16 Thu	13.42	13.42	12.86	###			###	###	0.0
2006-Feb-15 Wed	13.4	13.5	13.2	###			###	###	0.0
2006-Feb-14 Tue	###	13.4	###	###			###	###	0.0
2006-Feb-13 Mon	###	###	###	###			25.7	25.7	0.0
2006-Feb-10 Fri	###	13.57	13.2	###	606,344	###	###	###	0.0
2006-Feb-09 Thu	13.4	###	12.5	13.2	1,129,347	###	###	###	0.9
2006-Feb-08 Wed	13.45	13.75	###	13.42			###	###	1.0
2006-Feb-07 Tue	###	###	13.45	13.82			###	###	1.0
2006-Feb-06 Mon	###	14.2	###	###	765,474	###	23.5	23.5	0.0
2006-Feb-03 Fri	###	14.25	###	###			###	###	0.0
2006-Feb-02 Thu	###	###	###	###	562,920	0	###	###	0.0
2006-Feb-01 Wed	###	###	###	###	1,092,684	0	16.4	16.4	0.0
2006-Jan-31 Tue	14.25	14.49	14.24	###	882,226	12,673,176	###	###	0.0
2006-Jan-30 Mon	14.25	14.4	###	14.2	316,683	###	###	###	1.0
2006-Jan-27 Fri	###	###	###	###			32.9	32.9	0.0
2006-Jan-25 Wed	###	###	###	13.84			80.8	80.8	1.0
2006-Jan-24 Tue	13.29	###	13.29	###	662,755	###	87.2	87.2	0.0
2006-Jan-23 Mon	13.2	###	###	13.25			72.2	72.2	###
2006-Jan-20 Fri	###	###	###	13.5	273,229	0	21.0	21.0	1.0
2006-Jan-19 Thu	13.5	13.8	###	13.59	773,844	5,339,523	###	###	###
2006-Jan-18 Wed	###	13.25	###	###			###	###	0.0
2006-Jan-17 Tue	12.71	###	12.71	###			###	###	0.0
2006-Jan-16 Mon	12.7	12.73	###	12.71			###	###	0.9
2006-Jan-13 Fri	12.73	12.73	###	###			25.8	25.8	0.0
2006-Jan-12 Thu	12.75	12.8	12.7	12.75			72.4	72.4	###
2006-Jan-11 Wed	###	###	###	12.72			###	###	0.9
2006-Jan-10 Tue	12.5	12.75	12.5	12.55	1,468,785	###	###	###	###
2006-Jan-09 Mon	12.23	12.45	12.23	12.45	233,949	###	###	###	###
2006-Jan-06 Fri	12.27	###	###	12.22	202,043	0	32.3	32.3	0.9
2006-Jan-05 Thu	###	###	###	12.2			78.6	78.6	###
2006-Jan-04 Wed	###	12.47	###	###	261,553	1,630,782	###	###	0.0
2006-Jan-03 Tue	###	12.5	###	###			23.2	23.2	0.0
2005-Dec-30 Fri	12.25	###	###	###	221,273	0	###	###	0.0
2005-Dec-29 Thu	###	###	12.2	12.23	278,641	###	###	###	###
2005-Dec-28 Wed	###	12.25	###	12.25	229,474	1,405,528	###	###	0.9
2005-Dec-27 Tue	###	###	11.86	11.87	100,479	595,840	23.1	23.1	0.8
2005-Dec-23 Fri	###	###	11.86	11.87	100,479	595,840	23.1	23.1	0.8
2005-Dec-22 Thu	###	###	11.51	11.84			###	###	0.8
2005-Dec-21 Wed	###	###	11.82	###	499,143	###	###	###	0.0
2005-Dec-20 Tue	11.73	###	###	###	541,158	0	###	###	0.0
2005-Dec-19 Mon	###	###	11.54	11.73			###	###	0.8
2005-Dec-16 Fri	###	11.49	11.22	11.49			78.5	78.5	###
2005-Dec-15 Thu	11.22	###	###	11.25	725,648	0	75.1	75.1	###
2005-Dec-14 Wed	###	###	###	###			76.8	76.8	0.0
2005-Dec-13 Tue	###	###	###	###	342,051	0	###	###	0.0
2005-Dec-12 Mon	###	###	###	###	611,727	0	###	###	0.0
2005-Dec-09 Fri	###	###	###	###			77.8	77.8	0.0
2005-Dec-08 Thu	###	###	###	###	844,043	0	###	###	0.0
2005-Dec-07 Wed	10.8	###	10.8	###			###	###	0.0
2005-Dec-06 Tue	###	10.8	###	10.78	499,623	###	###	###	0.8
2005-Dec-05 Mon	10.8	###	10.72	10.75			###	###	0.8
2005-Dec-02 Fri	###	11.23	###	10.8	280,643	###	###	###	###
2005-Dec-01 Thu	###	11.25	10.89	###			###	###	0.0
2005-Nov-30 Wed	###	###	###	###			###	###	0.0
2005-Nov-29 Tue	###	11.4	###	###			###	###	0.0
2005-Nov-28 Mon	10.8	11.2	10.8	###	314,529	###	86.4	86.4	0.0
2005-Nov-25 Fri	###	###	###	10.8	308,682	0	23.7	23.7	###
2005-Nov-24 Thu	###	###	10.88	###	844,185	###	###	###	0.0
2005-Nov-23 Wed	###	###	10.86	10.87	322,850	1,753,075	25.3	25.3	###
2005-Nov-22 Tue	11.2	11.2	10.85	###	287,679	###	###	###	0.0
2005-Nov-21 Mon	###	11.45	###	###	542,556	###	###	###	0.0
2005-Nov-18 Fri	###	###	###	###			###	###	0.0
2005-Nov-17 Thu	10.72	10.78	10.53	###	144,342	###	###	###	0.0
2005-Nov-16 Wed	10.4	###	10.4	###	181,251	###	###	###	0.0
2005-Nov-15 Tue	10.55	10.58	10.22	###	419,670	###	19.4	19.4	0.0
2005-Nov-14 Mon	###	10.42	###	10.41	646,740	###	90.3	90.3	###
2005-Nov-11 Fri	10.2	10.27	###	###			###	###	0.0
2005-Nov-10 Thu	###	10.23	###	###			###	###	0.0
2005-Nov-09 Wed	###	10.2	###	###	259,929	###	73.4	73.4	0.0
2005-Nov-08 Tue	###	10.25	###	###	807,625	4,139,078	71.1	71.1	0.0
2005-Nov-07 Mon	###	10.25	###	###	340,143	###	32.1	32.1	0.0
2005-Nov-04 Fri	###	###	###	###			###	###	0.0
2005-Nov-03 Thu	###	###	9.86	###			###	###	0.0
2005-Nov-02 Wed	9.8	###	9.78	9.85	398,653	###	###	###	###
2005-Nov-01 Tue	9.82	9.87	9.75	9.8	95,857	940,357	###	###	0.7
2005-Oct-31 Mon	9.8	9.88	9.58	9.8			63.8	63.8	0.7
2005-Oct-28 Fri	###	9.74	9.5	###	201,883	###	###	###	0.0
2005-Oct-27 Thu	9.5	###	9.49	9.58	353,472	1,677,224	###	###	0.7
2005-Oct-26 Wed	9.49	9.5	###	9.46			###	###	0.7
2005-Oct-25 Tue	###	###	###	###	518,284	0	90.3	90.3	0.0
2005-Oct-24 Mon	###	###	###	9	409,786	0	###	###	0.6
2005-Oct-21 Fri	###	9.25	8.85	9.2	596,140	###	80.2	80.2	0.7
2005-Oct-20 Thu	9.43	9.7	9.2	9.27	267,125	###	29.3	29.3	0.7
2005-Oct-19 Wed	9.5	9.53	###	###			###	###	0.0
2005-Oct-18 Tue	9.56	9.74	9.51	###	777,479	###	###	###	0.0
2005-Oct-17 Mon	9.85	9.85	###	###			14.7	14.7	0.0
2005-Oct-14 Fri	9.89	9.89	###	9.75			23.8	23.8	###
2005-Oct-13 Thu	###	###	###	###			36.4	36.4	0.0
2005-Oct-12 Wed	###	###	###	###			73.7	73.7	0.0
2005-Oct-11 Tue	9.85	###	9.5	###	381,375	###	###	###	0.0
2005-Oct-10 Mon	###	###	###	###	331,078	0	###	###	0.0
2005-Oct-07 Fri	###	###	9.25	9.87	1,564,672	###	93.8	93.8	###
2005-Oct-06 Thu	9.7	9.7	###	###			19.2	19.2	0.0
2005-Oct-05 Wed	10.24	10.24	###	###			24.0	24.0	0.0
2005-Oct-04 Tue	###	###	10.28	###	421,154	###	###	###	0.0
2005-Oct-03 Mon	10.24	10.74	10.24	###			###	###	0.0
2005-Sep-30 Fri	###	10.45	10.2	10.24	535,374	###	26.4	26.4	###
2005-Sep-29 Thu	10.46	10.55	###	###			###	###	0.0
2005-Sep-28 Wed	10.58	10.58	10.45	10.47	1,137,243	###	28.0	28.0	0.7
2005-Sep-27 Tue	10.44	10.7	###	10.52			###	###	###
2005-Sep-26 Mon	10.28	###	###	###	434,029	0	70.2	70.2	0.0
2005-Sep-23 Fri	###	###	###	###			###	###	0.0
2005-Sep-22 Thu	###	###	###	###			65.0	65.0	0.0
2005-Sep-21 Wed	9.78	###	9.72	###			82.7	82.7	0.0
2005-Sep-20 Tue	9.82	9.85	###	9.72	765,353	###	21.5	21.5	0.7
2005-Sep-19 Mon	9.82	9.82	###	9.74			###	###	0.7
2005-Sep-16 Fri	###	9.84	###	9.82	679,420	3,342,746	79.9	79.9	###
2005-Sep-15 Thu	9.8	9.82	###	###	1,251,689	###	###	###	0.0
2005-Sep-14 Wed	###	###	###	###			68.8	68.8	0.0
2005-Sep-13 Tue	###	###	###	###	348,651	0	###	###	0.0
2005-Sep-12 Mon	###	###	###	###			77.1	77.1	0.0
2005-Sep-09 Fri	###	###	###	9.88	515,378	0	###	###	0.7
2005-Sep-08 Thu	###	10.25	###	###			18.5	18.5	0.0
2005-Sep-07 Wed	###	10.25	###	###			79.1	79.1	0.0
2005-Sep-06 Tue	9.72	###	9.72	###	766,622	3,725,782	###	###	0.0
2005-Sep-05 Mon	9.8	9.8	###	9.72			29.9	29.9	0.7
2005-Sep-02 Fri	9.85	###	9.72	9.82	655,951	3,187,921	31.9	31.9	###
2005-Sep-01 Thu	9.57	###	9.57	9.85	634,426	3,035,728	88.3	88.3	###
2005-Aug-31 Wed	9.4	###	###	9.53	256,723	0	###	###	###
2005-Aug-30 Tue	###	###	###	9.46			###	###	0.7
2005-Aug-29 Mon	###	9.71	9.25	9.55			93.0	93.0	0.7
2005-Aug-26 Fri	###	###	###	9.25			76.3	76.3	###
2005-Aug-25 Thu	8.8	###	8.8	###	878,441	3,865,140	###	###	0.0
2005-Aug-24 Wed	8.52	8.52	8.4	8.45			30.5	30.5	###
2005-Aug-23 Tue	8.49	8.59	8.47	8.53	267,641	2,282,977	###	###	###
2005-Aug-22 Mon	8.28	8.44	8.28	8.44	287,887	###	###	###	0.6
2005-Aug-19 Fri	###	###	###	8.28	78,171	0	79.3	79.3	###
2005-Aug-18 Thu	8.21	8.24	###	###			###	###	0.0
2005-Aug-17 Wed	8.42	8.42	###	###	153,487	646,180	###	###	0.0
2005-Aug-16 Tue	8.41	8.42	###	8.42			66.1	66.1	###
2005-Aug-15 Mon	###	8.43	###	8.41			77.4	77.4	###
2005-Aug-12 Fri	8.25	###	8.25	###	375,781	###	###	###	0.0
2005-Aug-11 Thu	###	8.25	###	8.22			###	###	0.6
2005-Aug-10 Wed	###	###	###	###	364,755	0	###	###	0.0
2005-Aug-09 Tue	###	8	7.89	8	267,671	2,126,646	75.5	75.5	###
2005-Aug-08 Mon	7.88	8	7.88	###	275,355	###	###	###	0.0
2005-Aug-05 Fri	8	###	7.89	###			###	###	0.0
2005-Aug-04 Thu	###	###	7.89	###	184,154	726,487	###	###	0.0
2005-Aug-03 Wed	###	###	7.85	7.88			###	###	0.6
2005-Aug-02 Tue	8	###	7.86	###			27.1	27.1	0.0
2005-Aug-01 Mon	###	8.2	###	###	345,948	1,418,386	###	###	0.0
2005-Jul-29 Fri	###	###	7.83	8			77.8	77.8	###
2005-Jul-28 Thu	7.84	7.87	7.8	7.87			###	###	0.6
2005-Jul-27 Wed	7.75	7.82	7.75	7.79			72.2	72.2	###
2005-Jul-26 Tue	7.75	7.77	###	7.75	467,783	###	68.1	68.1	###
2005-Jul-25 Mon	###	7.78	###	7.77	411,453	1,600,552	77.4	77.4	0.6
2005-Jul-22 Fri	7.47	###	7.43	###	224,655	###	###	###	0.0
2005-Jul-21 Thu	7.2	7.46	7.2	7.4			89.3	89.3	0.5
2005-Jul-20 Wed	7.28	###	7.2	7.2			###	###	0.5
2005-Jul-19 Tue	7.24	###	7.24	7.25	798,855	2,891,855	70.2	70.2	0.5
2005-Jul-18 Mon	7.41	7.42	7.26	###			###	###	0.0
2005-Jul-15 Fri	###	###	7.41	7.44	60,828	###	8.4	8.4	###
2005-Jul-14 Thu	7.75	7.75	7.51	###	317,771	###	16.0	16.0	0.0
2005-Jul-13 Wed	7.53	###	7.42	###	362,040	###	###	###	0.0
2005-Jul-12 Tue	###	7.5	###	7.48	681,055	2,553,956	82.6	82.6	0.5
2005-Jul-11 Mon	###	7.42	7.26	###			31.6	31.6	0.0
2005-Jul-08 Fri	7	###	###	7.2			90.4	90.4	0.5
2005-Jul-07 Thu	###	###	###	###			12.9	12.9	0.0
2005-Jul-06 Wed	###	7.42	7.28	###			###	###	0.0
2005-Jul-05 Tue	###	###	###	###			###	###	0.0
2005-Jul-04 Mon	7.84	7.84	###	###	583,729	###	###	###	0.0
2005-Jul-01 Fri	7.79	7.84	###	7.84	477,322	###	65.7	65.7	0.6
2005-Jun-30 Thu	###	7.89	###	7.89			83.5	83.5	###
2005-Jun-29 Wed	7.51	7.54	7.4	7.54			###	###	0.5
2005-Jun-28 Tue	7.5	7.5	###	7.46			###	###	0.5
2005-Jun-27 Mon	###	7.54	###	###			###	###	0.0
2005-Jun-24 Fri	7.26	7.29	7.22	7.23			###	###	###
2005-Jun-23 Thu	7.4	7.45	###	###			###	###	0.0
2005-Jun-22 Wed	###	7.4	###	###			75.5	75.5	0.0
2005-Jun-21 Tue	###	###	7.29	###			###	###	0.0
2005-Jun-20 Mon	7.26	7.4	7.22	7.22			35.9	35.9	0.5
2005-Jun-17 Fri	7.2	7.24	###	7.2			###	###	0.5
2005-Jun-16 Thu	###	###	###	7.2			###	###	0.5
2005-Jun-15 Wed	7.27	###	###	###	250,049	0	###	###	0.0
2005-Jun-14 Tue	7.21	###	7.21	7.25	490,857	###	74.4	74.4	0.5
2005-Jun-10 Fri	###	7.25	###	###			###	###	0.0
2005-Jun-09 Thu	###	###	###	###			12.5	12.5	0.0
2005-Jun-08 Wed	7.27	7.45	7.22	7.29			68.5	68.5	###
2005-Jun-07 Tue	7.75	7.75	###	7.24			###	###	0.5
2005-Jun-06 Mon	7.41	###	7.41	###	484,645	###	85.6	85.6	0.0
2005-Jun-03 Fri	7.22	###	7.21	###			78.3	78.3	0.0
2005-Jun-02 Thu	7.21	###	###	7.2			###	###	0.5
2005-Jun-01 Wed	###	###	###	###	523,080	0	77.4	77.4	0.0
2005-May-31 Tue	###	###	###	###	340,657	0	16.8	16.8	0.0
2005-May-30 Mon	7.2	7.22	###	###	306,382	###	31.2	31.2	0.0
2005-May-27 Fri	###	###	###	###	580,571	0	###	###	0.0
2005-May-26 Thu	###	###	###	###	511,328	0	###	###	0.0
2005-May-25 Wed	###	###	###	###			###	###	0.0
2005-May-24 Tue	###	###	###	###			76.6	76.6	0.0
2005-May-23 Mon	###	###	6.81	###			###	###	0.0
2005-May-20 Fri	###	###	###	###	130,329	0	###	###	0.0
2005-May-19 Thu	###	###	###	###			65.7	65.7	0.0
2005-May-18 Wed	6.87	7	6.87	###	234,451	###	81.0	81.0	0.0
2005-May-17 Tue	###	###	###	7			30.5	30.5	0.5
2005-May-16 Mon	###	###	7	###	164,752	###	###	###	0.0
2005-May-13 Fri	###	###	7	###	233,874	818,559	74.2	74.2	0.0
2005-May-12 Thu	###	###	###	###			26.8	26.8	0.0
2005-May-11 Wed	7.4	7.4	###	###	315,643	1,167,879	###	###	0.0
2005-May-10 Tue	###	7.26	###	7.25			87.8	87.8	0.5
2005-May-09 Mon	6.8	###	6.75	###			89.8	89.8	0.0
2005-May-06 Fri	6.78	6.85	6.78	6.85	266,022	###	###	###	###
2005-May-05 Thu	6.7	6.8	6.7	6.78			###	###	0.5
2005-May-04 Wed	6.59	6.78	6.58	6.7			88.8	88.8	0.5
2005-May-03 Tue	###	###	6.81	6.81			25.0	25.0	###
2005-May-02 Mon	###	###	6.85	###			76.1	76.1	0.0
2005-Apr-29 Fri	###	###	6.87	###			###	###	0.0
2005-Apr-28 Thu	6.71	###	6.7	###	189,082	633,424	92.9	92.9	0.0
2005-Apr-27 Wed	###	6.74	6.55	6.71	201,874	1,341,452	###	###	###
2005-Apr-26 Tue	###	6.79	###	6.7			81.9	81.9	0.5
2005-Apr-22 Fri	6.79	6.8	6.58	###	243,055	###	13.7	13.7	0.0
2005-Apr-21 Thu	###	6.72	###	###	212,871	715,246	###	###	0.0
2005-Apr-20 Wed	###	6.71	6.54	6.71			###	###	###
2005-Apr-19 Tue	###	6.52	6.28	6.5			###	###	0.5
2005-Apr-18 Mon	###	###	###	###			75.5	75.5	0.0
2005-Apr-15 Fri	###	###	6.52	###	375,173	###	13.9	13.9	0.0
2005-Apr-14 Thu	7	7	6.84	###			###	###	0.0
2005-Apr-13 Wed	###	###	###	7			24.1	24.1	0.5
2005-Apr-12 Tue	###	###	###	###	244,143	0	###	###	0.0
2005-Apr-11 Mon	###	###	###	###			78.9	78.9	0.0
2005-Apr-08 Fri	7	###	7	###	145,142	###	83.8	83.8	0.0
2005-Apr-07 Thu	7	7	6.83	7			###	###	0.5
2005-Apr-06 Wed	###	###	###	###	528,045	0	27.4	27.4	0.0
2005-Apr-05 Tue	###	###	###	###			87.1	87.1	0.0
2005-Apr-04 Mon	###	###	6.8	###	366,649	###	###	###	0.0
2005-Apr-01 Fri	6.85	###	6.8	###	176,259	599,280	80.7	80.7	0.0
2005-Mar-31 Thu	6.8	6.89	6.73	6.82			65.7	65.7	0.5
2005-Mar-30 Wed	6.58	6.81	6.42	6.78			###	###	0.5
2005-Mar-29 Tue	###	6.81	###	###			48.7	48.7	0.0
2005-Mar-24 Thu	6.75	6.75	###	###			###	###	0.0
2005-Mar-23 Wed	6.85	###	6.76	6.81			###	###	###
2005-Mar-22 Tue	7	7	6.85	###			38.6	38.6	0.0
2005-Mar-21 Mon	###	###	###	###	387,157	0	28.7	28.7	0.0
2005-Mar-18 Fri	###	###	###	###	671,552	0	67.0	67.0	0.0
2005-Mar-17 Thu	6.89	###	6.85	###	820,889	2,811,544	88.0	88.0	0.0
2005-Mar-16 Wed	6.75	7	6.72	6.85	354,689	###	82.1	82.1	###
2005-Mar-15 Tue	###	###	6.83	6.83			26.9	26.9	0.5
2005-Mar-14 Mon	6.75	###	6.75	6.8			###	###	0.5
2005-Mar-11 Fri	6.8	6.81	6.73	6.73	495,083	###	###	###	###
2005-Mar-10 Thu	6.7	6.79	6.7	6.75	801,373	###	###	###	0.5
2005-Mar-09 Wed	###	6.79	6.56	6.71	669,085	4,466,142	83.1	83.1	###
2005-Mar-08 Tue	6.4	6.56	6.4	6.55	715,347	4,635,448	85.8	85.8	0.5
2005-Mar-07 Mon	###	6.45	###	###	374,658	1,208,272	71.4	71.4	0.0
2005-Mar-04 Fri	6.52	6.59	6.25	6.25			###	###	###
2005-Mar-03 Thu	###	6.47	###	6.42			###	###	0.5
2005-Mar-02 Wed	6.5	6.5	###	###			###	###	0.0
2005-Mar-01 Tue	###	6.54	6.28	6.5			87.0	87.0	0.5
2005-Feb-28 Mon	###	6.26	###	6.2			###	###	0.4
2005-Feb-25 Fri	5.8	5.8	5.58	5.75	165,871	###	###	###	###
2005-Feb-24 Thu	5.78	###	5.73	5.77			###	###	0.4
2005-Feb-23 Wed	###	###	5.72	5.75			###	###	###
2005-Feb-22 Tue	5.85	6	5.85	###	361,283	###	86.8	86.8	0.0
2005-Feb-21 Mon	5.82	5.89	5.71	5.82			###	###	0.4
2005-Feb-18 Fri	###	5.86	###	5.8	201,328	###	###	###	0.4
2005-Feb-17 Thu	5.7	5.82	###	###	163,953	###	28.7	28.7	0.0
2005-Feb-16 Wed	###	###	###	###	183,151	0	7.2	7.2	0.0
2005-Feb-15 Tue	5.76	5.85	5.71	5.84	77,687	###	84.0	84.0	0.4
2005-Feb-14 Mon	###	###	###	###			###	###	0.0
2005-Feb-11 Fri	###	###	5.58	###	357,883	###	26.4	26.4	0.0
2005-Feb-10 Thu	5.75	5.75	5.55	5.57	178,021	###	11.0	11.0	0.4
2005-Feb-09 Wed	###	5.78	###	5.71	239,620	###	76.9	76.9	0.4
2005-Feb-08 Tue	###	5.72	###	###			###	###	0.0
2005-Feb-07 Mon	5.8	5.8	###	###			###	###	0.0
2005-Feb-04 Fri	5.79	5.8	5.73	5.73			27.4	27.4	###
2005-Feb-03 Thu	5.7	5.81	###	5.8	133,088	386,620	80.9	80.9	0.4
2005-Feb-02 Wed	###	###	###	5.7	152,583	0	8.2	8.2	0.4
2005-Feb-01 Tue	###	###	5.88	###			33.6	33.6	0.0
2005-Jan-31 Mon	###	###	###	###			94.1	94.1	0.0
2005-Jan-28 Fri	###	###	###	###			###	###	0.0
2005-Jan-27 Thu	###	###	5.53	5.56			###	###	0.4
2005-Jan-25 Tue	5.4	5.58	5.4	5.53			89.7	89.7	###
2005-Jan-24 Mon	5.4	5.52	###	###			###	###	0.0
2005-Jan-21 Fri	5.58	###	5.4	5.42			###	###	0.4
2005-Jan-20 Thu	###	###	5.57	5.57	465,982	1,297,759	21.9	21.9	0.4
2005-Jan-19 Wed	5.8	5.8	###	5.71			###	###	0.4
2005-Jan-18 Tue	5.8	5.81	5.75	5.78			###	###	0.4
2005-Jan-17 Mon	5.5	5.7	5.5	###			###	###	0.0
2005-Jan-14 Fri	5.52	5.58	5.52	5.56	124,058	688,521	77.8	77.8	0.4
2005-Jan-13 Thu	5.52	5.54	5.5	5.52	336,774	###	69.1	69.1	0.4
2005-Jan-12 Wed	5.5	5.57	5.47	5.5	152,372	###	###	###	0.4
2005-Jan-11 Tue	###	###	5.54	5.57	173,029	###	19.4	19.4	0.4
2005-Jan-10 Mon	###	5.72	5.59	###	278,727	###	###	###	0.0
2005-Jan-07 Fri	###	5.7	###	###	188,020	535,857	25.0	25.0	0.0
2005-Jan-06 Thu	###	5.7	5.58	5.58	67,779	382,273	###	###	0.4
2005-Jan-05 Wed	5.77	5.77	###	5.7	185,481	###	20.2	20.2	0.4
2005-Jan-04 Tue	5.7	5.8	5.7	5.77	28,325	###	81.8	81.8	0.4
2004-Dec-31 Fri	5.7	5.8	###	###			18.9	18.9	0.0
2004-Dec-30 Thu	5.55	###	5.55	###			###	###	0.0
2004-Dec-29 Wed	5.55	5.56	5.53	5.53	51,325	###	###	###	###
2004-Dec-24 Fri	5.54	5.54	5.4	5.5			###	###	0.4
2004-Dec-23 Thu	###	###	5.48	5.53	159,725	437,646	16.4	16.4	###
2004-Dec-22 Wed	###	###	###	###	88,257	0	###	###	0.0
2004-Dec-21 Tue	5.54	###	5.5	###	312,040	###	81.1	81.1	0.0
2004-Dec-20 Mon	###	5.71	5.46	5.5	595,377	3,325,180	###	###	0.4
2004-Dec-17 Fri	5.25	5.49	5.25	5.49	685,288	###	93.9	93.9	0.4
2004-Dec-16 Thu	5.22	5.27	5.22	5.25	573,058	3,005,689	###	###	0.4
2004-Dec-15 Wed	###	5.27	###	###	383,020	1,009,257	70.2	70.2	0.0
2004-Dec-14 Tue	5.25	5.25	###	###			###	###	0.0
2004-Dec-13 Mon	5.25	5.27	5.2	5.2	781,885	###	30.9	30.9	###
2004-Dec-10 Fri	5.26	###	5.22	5.25	417,749	1,090,324	###	###	0.4
2004-Dec-09 Thu	5.2	5.28	5.2	5.26			82.7	82.7	0.4
2004-Dec-08 Wed	###	###	5.21	5.22			###	###	0.4
2004-Dec-07 Tue	###	5.4	###	###	507,052	1,369,040	###	###	0.0
2004-Dec-06 Mon	###	###	###	###	153,321	0	###	###	0.0
2004-Dec-03 Fri	###	###	###	###			73.7	73.7	0.0
2004-Dec-02 Thu	5.45	5.45	###	###	406,057	###	###	###	0.0
2004-Dec-01 Wed	5.45	5.45	###	5.4			###	###	0.4
2004-Nov-30 Tue	###	5.48	###	5.46	402,640	###	86.5	86.5	###
2004-Nov-29 Mon	5.43	5.43	5.23	###	498,941	2,659,355	26.8	26.8	0.0
2004-Nov-26 Fri	5.46	5.48	5.44	5.44	567,928	3,100,886	33.4	33.4	0.4
2004-Nov-25 Thu	###	5.45	###	5.45			###	###	###
2004-Nov-24 Wed	5.25	5.4	5.24	###	259,325	###	###	###	0.0
2004-Nov-23 Tue	###	5.24	###	5.22	557,573	1,460,841	###	###	0.4
2004-Nov-22 Mon	5.2	5.2	###	###			42.6	42.6	0.0
2004-Nov-19 Fri	###	5.2	###	5.2	757,221	1,968,774	76.8	76.8	###
2004-Nov-18 Thu	###	###	###	###	150,342	0	85.8	85.8	0.0
2004-Nov-17 Wed	###	###	###	###	422,558	0	75.6	75.6	0.0
2004-Nov-16 Tue	###	###	###	5			31.3	31.3	0.4
2004-Nov-15 Mon	###	###	###	###	376,489	0	25.8	25.8	0.0
2004-Nov-12 Fri	###	###	###	###	86,774	0	76.1	76.1	0.0
2004-Nov-11 Thu	###	###	5	###	271,347	###	###	###	0.0
2004-Nov-10 Wed	###	###	###	###			###	###	0.0
2004-Nov-09 Tue	###	###	###	###			81.9	81.9	0.0
2004-Nov-08 Mon	###	###	###	###			74.4	74.4	0.0
2004-Nov-05 Fri	###	###	###	###			###	###	0.0
2004-Nov-04 Thu	###	5.2	###	###			###	###	0.0
2004-Nov-03 Wed	###	###	###	###	1,087,325	0	###	###	0.0
2004-Nov-02 Tue	###	###	###	###	367,150	0	###	###	0.0
2004-Nov-01 Mon	5.24	5.24	###	###			15.1	15.1	0.0
2004-Oct-29 Fri	5.25	5.27	###	5.26	714,574	###	###	###	0.4
2004-Oct-28 Thu	###	###	5.27	5.29			30.1	30.1	0.4
2004-Oct-27 Wed	5.2	###	5.2	###			###	###	0.0
2004-Oct-26 Tue	5.27	5.28	5.2	5.2	128,550	###	24.2	24.2	###
2004-Oct-25 Mon	5.22	5.27	5.22	5.25	97,542	###	###	###	0.4
2004-Oct-22 Fri	5.2	5.23	###	5.22			68.2	68.2	0.4
2004-Oct-21 Thu	5.2	5.22	###	5.2			###	###	###
2004-Oct-20 Wed	5.2	5.22	###	5.2	642,477	###	###	###	###
2004-Oct-19 Tue	5.2	5.25	5.2	5.22	548,643	2,866,659	73.0	73.0	0.4
2004-Oct-18 Mon	5.2	5.25	###	5.22			73.4	73.4	0.4
2004-Oct-15 Fri	5.29	###	5.24	5.25			###	###	0.4
2004-Oct-14 Thu	###	5.27	###	5.25			###	###	0.4
2004-Oct-13 Wed	###	###	###	###			27.7	27.7	0.0
2004-Oct-12 Tue	4.87	5.25	4.87	5.2	4,099,381	###	###	###	###
2004-Oct-11 Mon	4.75	###	###	4.86	3,506,181	0	86.2	86.2	0.3
2004-Oct-08 Fri	###	###	###	###			69.5	69.5	0.0
2004-Oct-07 Thu	###	###	###	###	0				0.0
2004-Oct-06 Wed	3.86	###	3.86	###			###	###	0.0
2004-Oct-05 Tue	3.81	3.86	###	3.86	532,350	###	82.2	82.2	0.3
2004-Oct-04 Mon	###	###	3.84	3.86			###	###	0.3
2004-Oct-01 Fri	3.86	3.88	3.84	3.84	143,055	###	29.6	29.6	0.3
2004-Sep-30 Thu	3.85	###	3.84	###			###	###	0.0
2004-Sep-29 Wed	3.83	3.87	3.82	3.87	79,226	304,623	75.4	75.4	###
2004-Sep-28 Tue	3.85	3.88	3.83	3.83	254,321	###	###	###	###
2004-Sep-27 Mon	3.86	3.89	3.85	3.86	73,055	282,722	###	###	0.3
2004-Sep-24 Fri	3.81	###	3.81	3.85	424,272	###	###	###	0.3
2004-Sep-23 Thu	3.83	3.85	3.81	3.82	198,743	761,185	29.0	29.0	0.3
2004-Sep-22 Wed	###	###	3.86	3.87			12.3	12.3	###
2004-Sep-21 Tue	###	4	3.88	###			84.4	84.4	0.0
2004-Sep-20 Mon	4	4	3.85	###			12.4	12.4	0.0
2004-Sep-17 Fri	###	###	###	###	796,556	0	23.0	23.0	0.0
2004-Sep-16 Thu	###	###	4	###	484,276	968,552	###	###	0.0
2004-Sep-15 Wed	###	4.2	4	###			###	###	0.0
2004-Sep-14 Tue	###	###	###	###	200,359	0	89.0	89.0	0.0
2004-Sep-13 Mon	###	###	###	###	442,877	0	77.6	77.6	0.0
2004-Sep-10 Fri	###	###	###	###			71.6	71.6	0.0
2004-Sep-09 Thu	3.71	###	3.71	3.88			95.2	95.2	0.3
2004-Sep-08 Wed	3.78	3.78	3.74	3.75			26.2	26.2	0.3
2004-Sep-07 Tue	3.84	3.84	3.79	3.79			###	###	###
2004-Sep-06 Mon	3.89	###	3.84	3.84			22.1	22.1	0.3
2004-Sep-03 Fri	###	###	3.82	3.88			16.8	16.8	0.3
2004-Sep-02 Thu	###	###	###	###	652,387	0	###	###	0.0
2004-Sep-01 Wed	###	4	###	###	532,654	###	###	###	0.0
2004-Aug-31 Tue	3.7	###	3.7	###	675,480	###	###	###	0.0
2004-Aug-30 Mon	3.75	3.75	###	###	205,380	385,087	17.9	17.9	0.0
2004-Aug-27 Fri	3.7	3.79	3.7	3.77			82.0	82.0	###
2004-Aug-26 Thu	3.56	###	3.56	###			92.4	92.4	0.0
2004-Aug-25 Wed	3.45	3.58	3.45	3.54			###	###	0.3
2004-Aug-24 Tue	###	3.46	3.24	3.43	1,772,149	###	91.5	91.5	0.2
2004-Aug-23 Mon	###	###	###	###			80.5	80.5	0.0
2004-Aug-20 Fri	###	###	3.25	3.25			###	###	0.2
2004-Aug-19 Thu	3.24	3.29	3.24	3.29			###	###	###
2004-Aug-18 Wed	3.23	3.23	3.2	3.23	90,873	292,156	75.6	75.6	###
2004-Aug-17 Tue	3.25	3.25	3.2	3.23	134,448	###	###	###	###
2004-Aug-16 Mon	3.25	3.27	3.22	3.24	196,327	637,081	###	###	###
2004-Aug-13 Fri	3.23	3.27	3.23	3.24			74.7	74.7	###
2004-Aug-12 Thu	3.27	3.27	3.23	3.23	109,786	###	22.2	22.2	###
2004-Aug-11 Wed	3.23	3.27	3.23	3.27	336,077	1,092,250	82.6	82.6	###
2004-Aug-10 Tue	3.23	3.24	3.23	3.23			###	###	###
2004-Aug-09 Mon	###	###	3.21	3.23			###	###	###
2004-Aug-06 Fri	###	###	3.25	3.26	103,756	###	###	###	0.2
2004-Aug-05 Thu	###	###	3.28	###			###	###	0.0
2004-Aug-04 Wed	###	###	3.27	###	244,082	399,074	###	###	0.0
2004-Aug-03 Tue	3.4	3.43	###	###			11.6	11.6	0.0
2004-Aug-02 Mon	###	3.44	###	3.4			89.4	89.4	0.2
2004-Jul-30 Fri	###	###	3.25	###			23.6	23.6	0.0
2004-Jul-29 Thu	3.28	###	3.27	###			77.0	77.0	0.0
2004-Jul-28 Wed	###	3.28	###	3.27			###	###	###
2004-Jul-27 Tue	###	###	###	###	177,588	0	###	###	0.0
2004-Jul-26 Mon	###	###	###	###	234,570	0	###	###	0.0
2004-Jul-23 Fri	###	###	###	###			###	###	0.0
2004-Jul-22 Thu	###	###	###	###			19.3	19.3	0.0
2004-Jul-21 Wed	###	###	###	###	373,857	0	85.5	85.5	0.0
2004-Jul-20 Tue	###	###	3	3	106,824	###	9.8	9.8	0.2
2004-Jul-19 Mon	###	###	###	###			###	###	0.0
2004-Jul-16 Fri	3	###	3	###			75.5	75.5	0.0
2004-Jul-15 Thu	###	###	3	3	192,528	###	###	###	0.2
2004-Jul-14 Wed	###	###	###	###			###	###	0.0
2004-Jul-13 Tue	###	###	###	###			###	###	0.0
2004-Jul-12 Mon	###	###	###	###	288,628	0	84.4	84.4	0.0
2004-Jul-09 Fri	###	###	###	###	275,759	0	###	###	0.0
2004-Jul-08 Thu	###	###	###	###			###	###	0.0
2004-Jul-07 Wed	###	###	###	###			###	###	0.0
2004-Jul-06 Tue	###	###	###	###	100,247	0	71.0	71.0	0.0
2004-Jul-05 Mon	###	###	###	###			###	###	0.0
2004-Jul-02 Fri	2.89	###	2.89	###			70.3	70.3	0.0
2004-Jul-01 Thu	2.89	###	2.88	2.88			###	###	0.2
2004-Jun-30 Wed	###	###	2.87	###	338,280	###	24.4	24.4	0.0
2004-Jun-29 Tue	2.86	###	2.86	###	169,040	241,727	###	###	0.0
2004-Jun-28 Mon	2.86	2.89	2.86	2.86			74.2	74.2	0.2
2004-Jun-25 Fri	2.85	2.87	2.85	2.86	77,479	221,589	###	###	0.2
2004-Jun-24 Thu	###	###	2.85	###	235,772	335,975	75.1	75.1	0.0
2004-Jun-23 Wed	###	###	###	###	317,849	0	26.9	26.9	0.0
2004-Jun-22 Tue	###	###	###	###			###	###	0.0
2004-Jun-21 Mon	###	###	###	###	99,481	0	###	###	0.0
2004-Jun-18 Fri	###	###	2.89	###	149,829	###	###	###	0.0
2004-Jun-17 Thu	2.84	2.87	2.81	2.87			###	###	###
2004-Jun-16 Wed	2.77	2.85	2.77	2.8			###	###	0.2
2004-Jun-15 Tue	2.75	2.79	2.74	2.77			###	###	0.2
2004-Jun-14 Mon	###	###	2.82	2.84			6.4	6.4	0.2
2004-Jun-11 Fri	###	###	2.82	2.84			6.4	6.4	0.2
2004-Jun-10 Thu	###	###	###	###			###	###	0.0
2004-Jun-09 Wed	###	###	###	###			###	###	0.0
2004-Jun-08 Tue	3	3	###	###			###	###	0.0
2004-Jun-07 Mon	###	###	###	###	53,288	0	91.1	91.1	0.0
2004-Jun-04 Fri	2.89	###	2.85	###			75.4	75.4	0.0
2004-Jun-03 Thu	2.86	###	2.85	2.89	80,140	###	81.4	81.4	###
2004-Jun-02 Wed	###	###	2.87	2.87			###	###	###
2004-Jun-01 Tue	###	###	###	###	140,921	0	18.6	18.6	0.0
2004-May-31 Mon	3	3	###	###			###	###	0.0
2004-May-28 Fri	2.85	3	2.85	3	128,673	###	###	###	0.2
2004-May-27 Thu	2.77	2.85	2.77	2.85	97,342	###	###	###	###
2004-May-26 Wed	2.78	2.79	2.77	2.79	51,452	###	71.2	71.2	###
2004-May-25 Tue	2.8	2.8	2.77	2.77	71,979	###	25.0	25.0	0.2
2004-May-24 Mon	2.78	2.81	2.78	2.8			###	###	0.2
2004-May-21 Fri	2.77	2.8	2.77	2.8	207,187	###	###	###	0.2
2004-May-20 Thu	2.82	2.82	2.72	2.75	196,777	545,072	12.8	12.8	###
2004-May-19 Wed	2.78	2.85	2.78	2.82	118,086	###	###	###	###
2004-May-18 Tue	2.76	2.78	2.74	2.78			###	###	0.2
2004-May-17 Mon	2.75	2.85	2.74	2.76	203,676	569,274	###	###	0.2
2004-May-14 Fri	###	2.74	###	2.74			88.5	88.5	0.2
2004-May-13 Thu	2.75	2.75	###	2.7	687,220	944,927	###	###	0.2
2004-May-12 Wed	2.85	2.85	2.77	2.78	169,474	476,221	###	###	0.2
2004-May-11 Tue	###	###	2.81	2.86			22.7	22.7	0.2
2004-May-10 Mon	###	###	###	###			20.3	20.3	0.0
2004-May-07 Fri	3	3	###	3			74.4	74.4	0.2
2004-May-06 Thu	###	###	3	###			###	###	0.0
2004-May-05 Wed	###	###	###	###	227,180	0	86.6	86.6	0.0
2004-May-04 Tue	###	3	###	###	193,158	###	76.4	76.4	0.0
2004-May-03 Mon	3	3	###	###			###	###	0.0
2004-Apr-30 Fri	###	###	###	###			###	###	0.0
2004-Apr-29 Thu	###	###	###	###	164,827	0	27.9	27.9	0.0
2004-Apr-28 Wed	###	###	###	###	73,143	0	###	###	0.0
2004-Apr-27 Tue	3	###	3	###			###	###	0.0
2004-Apr-26 Mon	3	###	###	###			###	###	0.0
2004-Apr-23 Fri	###	###	3	3			16.3	16.3	0.2
2004-Apr-22 Thu	###	###	###	###			29.0	29.0	0.0
2004-Apr-21 Wed	###	###	###	###			31.7	31.7	0.0
2004-Apr-20 Tue	###	###	###	###			72.1	72.1	0.0
2004-Apr-19 Mon	###	###	###	###			89.5	89.5	0.0
2004-Apr-16 Fri	###	###	###	###	751,157	0	###	###	0.0
2004-Apr-15 Thu	###	###	2.8	###	274,820	384,748	8.7	8.7	0.0
2004-Apr-14 Wed	###	###	###	###	87,627	0	24.5	24.5	0.0
2004-Apr-13 Tue	###	###	###	###			###	###	0.0
2004-Apr-08 Thu	###	3.2	###	3.2			###	###	0.2
2004-Apr-07 Wed	###	3.21	###	3.2			###	###	0.2
2004-Apr-06 Tue	3.2	3.2	###	###			32.4	32.4	0.0
2004-Apr-05 Mon	3.25	3.25	###	###			15.4	15.4	0.0
2004-Apr-02 Fri	3.22	3.26	3.22	3.25			77.6	77.6	0.2
2004-Apr-01 Thu	3.2	3.23	3.2	3.22	70,774	###	###	###	0.2
2004-Mar-31 Wed	3.2	3.21	3.2	3.2			68.6	68.6	0.2
2004-Mar-30 Tue	###	3.23	###	###	184,620	###	###	###	0.0
2004-Mar-29 Mon	3.23	3.23	###	###			###	###	0.0
2004-Mar-26 Fri	3.28	3.28	3.24	3.26	524,584	1,710,143	25.2	25.2	0.2
2004-Mar-25 Thu	###	3.25	###	3.25			93.2	93.2	0.2
2004-Mar-24 Wed	###	###	###	###			34.1	34.1	0.0
2004-Mar-23 Tue	3.2	3.2	###	###	305,388	488,620	###	###	0.0
2004-Mar-22 Mon	###	###	3.26	3.26	116,146	###	###	###	0.2
2004-Mar-19 Fri	###	###	###	###	493,277	0	###	###	0.0
2004-Mar-18 Thu	###	###	###	###			###	###	0.0
2004-Mar-17 Wed	###	###	###	###			67.8	67.8	0.0
2004-Mar-16 Tue	###	###	3.28	###	135,925	###	###	###	0.0
2004-Mar-15 Mon	###	###	###	###			###	###	0.0
2004-Mar-12 Fri	###	###	3.29	3.29	175,773	289,146	31.2	31.2	###
2004-Mar-11 Thu	3.26	###	3.25	###			###	###	0.0
2004-Mar-10 Wed	###	###	3.25	3.25			###	###	0.2
2004-Mar-09 Tue	###	###	###	###			###	###	0.0
2004-Mar-08 Mon	###	###	###	###	61,754	0	###	###	0.0
2004-Mar-05 Fri	6.52	6.59	6.25	6.25			6.9	6.9	###
2004-Mar-04 Thu	###	###	3.26	###	61,175	###	21.7	21.7	0.0
2004-Mar-03 Wed	3.28	###	3.26	###			###	###	0.0
2004-Mar-02 Tue	3.2	3.26	3.2	3.26			###	###	0.2
2004-Mar-01 Mon	3.23	3.24	###	###	108,822	###	20.5	20.5	0.0
2004-Feb-27 Fri	3.27	3.27	###	3.2	218,382	357,054	###	###	0.2
2004-Feb-26 Thu	3.27	3.27	3.25	3.27			73.5	73.5	###
2004-Feb-25 Wed	###	3.25	###	3.25			###	###	0.2
2004-Feb-24 Tue	###	3.23	###	3.2			82.6	82.6	0.2
2004-Feb-23 Mon	3.24	3.24	###	###			15.3	15.3	0.0
2004-Feb-20 Fri	###	3.25	###	3.25			89.3	89.3	0.2
2004-Feb-19 Thu	###	###	###	###			###	###	0.0
2004-Feb-18 Wed	###	###	###	###	560,551	0	###	###	0.0
2004-Feb-17 Tue	###	###	###	###			26.3	26.3	0.0
2004-Feb-16 Mon	###	###	###	###			###	###	0.0
2004-Feb-13 Fri	3.2	3.2	###	###			25.1	25.1	0.0
2004-Feb-12 Thu	3.2	3.22	###	3.2			64.3	64.3	0.2
2004-Feb-11 Wed	###	3.2	###	###	127,671	204,273	###	###	0.0
2004-Feb-10 Tue	3.21	3.23	###	###	130,051	###	###	###	0.0
2004-Feb-09 Mon	###	3.2	###	3.2			###	###	0.2
2004-Feb-06 Fri	###	###	###	###			67.8	67.8	0.0
2004-Feb-05 Thu	###	###	###	###	404,586	0	75.3	75.3	0.0
2004-Feb-04 Wed	###	###	###	###			35.7	35.7	0.0
2004-Feb-03 Tue	###	3.21	###	###			79.1	79.1	0.0
2004-Feb-02 Mon	3.2	3.2	###	###			###	###	0.0
2004-Jan-30 Fri	###	3.2	###	3.2			###	###	0.2
2004-Jan-29 Thu	3.23	3.25	###	###	323,983	526,472	21.1	21.1	0.0
2004-Jan-28 Wed	3.26	3.26	3.22	3.23	559,241	1,811,940	###	###	###
2004-Jan-27 Tue	3.28	3.29	3.25	3.25			###	###	0.2
2004-Jan-23 Fri	3.28	3.28	3.27	3.27	134,725	441,224	###	###	###
2004-Jan-22 Thu	###	###	3.28	3.28			###	###	0.2
2004-Jan-21 Wed	###	###	3.29	3.29			###	###	###
2004-Jan-20 Tue	###	###	###	###			21.3	21.3	0.0
2004-Jan-19 Mon	3.5	3.5	3.26	3.29			3.2	3.2	###
2004-Jan-16 Fri	3	###	3	###			###	###	0.0
2004-Jan-15 Thu	3	###	###	3	843,943	0	68.6	68.6	0.2
2004-Jan-14 Wed	###	###	###	###			14.5	14.5	0.0
2004-Jan-13 Tue	###	###	###	###	38,944	0	16.2	16.2	0.0
2004-Jan-12 Mon	###	###	###	###			###	###	0.0
2004-Jan-09 Fri	###	###	###	###	241,776	0	###	###	0.0
2004-Jan-08 Thu	###	###	3	###			###	###	0.0
2004-Jan-07 Wed	3.25	3.25	###	###	101,974	###	8.6	8.6	0.0
2004-Jan-06 Tue	###	###	3.22	3.26			21.8	21.8	0.2
2004-Jan-05 Mon	###	###	###	###	69,942	0	77.6	77.6	0.0
2004-Jan-02 Fri	###	###	###	###			###	###	0.0
2003-Dec-31 Wed	3.27	3.27	3.27	3.27			###	###	###
2003-Dec-30 Tue	3.27	3.28	3.26	3.27	19,622	###	###	###	###
2003-Dec-29 Mon	3.24	3.26	3.24	3.26	30,775	###	###	###	0.2
2003-Dec-24 Wed	3.25	3.25	3.24	3.24	9,676	###	###	###	###
2003-Dec-23 Tue	3.25	3.25	3.24	3.25			###	###	0.2
2003-Dec-22 Mon	3.25	3.25	3.23	3.25			###	###	0.2
2003-Dec-19 Fri	###	3.25	###	3.25	111,074	###	###	###	0.2
2003-Dec-18 Thu	###	###	3.2	3.2	192,356	###	10.0	10.0	0.2
2003-Dec-17 Wed	3.29	###	3.25	###			###	###	0.0
2003-Dec-16 Tue	###	###	3.25	3.29			###	###	###
2003-Dec-15 Mon	###	###	###	###	154,157	0	###	###	0.0
2003-Dec-12 Fri	3.22	3.25	###	###	81,756	132,853	23.5	23.5	0.0
2003-Dec-11 Thu	###	###	###	###			###	###	0.0
2003-Dec-10 Wed	###	###	###	###	41,522	0	###	###	0.0
2003-Dec-09 Tue	###	3.2	###	###			77.9	77.9	0.0
2003-Dec-08 Mon	3.25	3.25	###	###	239,220	###	4.8	4.8	0.0
2003-Dec-05 Fri	###	3.2	###	3.2	114,940	###	87.6	87.6	0.2
2003-Dec-04 Thu	###	###	###	###	126,374	0	28.2	28.2	0.0
2003-Dec-03 Wed	###	###	###	###			###	###	0.0
2003-Dec-02 Tue	###	3.2	###	###	130,840	209,344	###	###	0.0
2003-Dec-01 Mon	###	###	###	###			###	###	0.0
2003-Nov-28 Fri	###	###	###	###			79.7	79.7	0.0
2003-Nov-27 Thu	###	###	###	###			92.1	92.1	0.0
2003-Nov-26 Wed	2.85	###	2.82	###			###	###	0.0
2003-Nov-25 Tue	###	###	2.82	2.87			20.7	20.7	###
2003-Nov-24 Mon	###	###	###	###	135,453	0	###	###	0.0
2003-Nov-21 Fri	###	###	###	3	238,978	0	###	###	0.2
2003-Nov-20 Thu	###	###	###	###	83,671	0	###	###	0.0
2003-Nov-19 Wed	###	###	###	###	152,044	0	32.5	32.5	0.0
2003-Nov-18 Tue	###	###	###	###			78.7	78.7	0.0
2003-Nov-17 Mon	###	3.2	###	###	34,622	###	80.8	80.8	0.0
2003-Nov-14 Fri	3.2	3.21	###	###	27,341	43,882	###	###	0.0
2003-Nov-13 Thu	3.22	3.22	3.2	3.2			30.0	30.0	0.2
2003-Nov-12 Wed	###	3.2	###	3.2	206,571	###	75.4	75.4	0.2
2003-Nov-11 Tue	###	3.22	###	3.2	496,241	798,948	###	###	0.2
2003-Nov-10 Mon	###	###	###	###			###	###	0.0
2003-Nov-07 Fri	###	3.2	###	###			###	###	0.0
2003-Nov-06 Thu	###	###	###	3	372,786	0	###	###	0.2
2003-Nov-05 Wed	3.2	3.2	###	###	47,550	76,080	###	###	0.0
2003-Nov-04 Tue	3.28	3.28	3.21	3.21			16.3	16.3	###
2003-Nov-03 Mon	###	###	3.26	###			###	###	0.0
2003-Oct-31 Fri	3.4	3.4	###	###	30,459	51,780	###	###	0.0
2003-Oct-30 Thu	###	3.4	###	3.4	140,775	###	81.5	81.5	0.2
2003-Oct-29 Wed	###	###	###	###			###	###	0.0
2003-Oct-28 Tue	3.5	3.5	3.29	3.4			19.9	19.9	0.2
2003-Oct-27 Mon	3.59	3.59	3.52	3.53	31,150	###	###	###	0.3
2003-Oct-24 Fri	3.56	###	3.55	3.59			###	###	###
2003-Oct-23 Thu	###	3.78	3.56	3.56	1,707,625	6,266,983	###	###	0.3
2003-Oct-22 Wed	3.45	3.5	3.45	3.5			###	###	0.3
2003-Oct-21 Tue	3.43	3.45	3.41	3.45			###	###	###
2003-Oct-20 Mon	3.4	3.5	3.4	3.44	77,089	265,957	###	###	0.2
2003-Oct-17 Fri	###	3.4	###	3.4	68,527	###	###	###	0.2
2003-Oct-16 Thu	###	3.42	3.28	###			80.2	80.2	0.0
2003-Oct-15 Wed	###	3.26	###	3.26	139,079	###	###	###	0.2
2003-Oct-14 Tue	###	3.21	###	3.2			###	###	0.2
2003-Oct-13 Mon	###	###	###	###			66.3	66.3	0.0
2003-Oct-10 Fri	###	###	###	###			82.1	82.1	0.0
2003-Oct-09 Thu	###	###	###	###	293,226	0	83.8	83.8	0.0
2003-Oct-08 Wed	###	###	###	###	134,447	0	###	###	0.0
2003-Oct-07 Tue	###	###	###	###	390,174	0	###	###	0.0
2003-Oct-06 Mon	###	3.21	###	###	58,879	###	###	###	0.0
2003-Oct-03 Fri	3.2	3.22	###	3.22			###	###	0.2
2003-Oct-02 Thu	###	3.25	###	###			72.6	72.6	0.0
2003-Oct-01 Wed	3	###	3	###	291,446	###	89.4	89.4	0.0
2003-Sep-30 Tue	###	###	###	###	88,873	0	###	###	0.0
2003-Sep-29 Mon	###	###	2.86	###	48,328	###	72.7	72.7	0.0
2003-Sep-26 Fri	###	###	###	###	201,375	0	###	###	0.0
2003-Sep-25 Thu	###	###	###	###			###	###	0.0
2003-Sep-24 Wed	2.88	###	2.88	###			69.3	69.3	0.0
2003-Sep-23 Tue	###	###	2.88	2.89	68,456	98,576	###	###	###
2003-Sep-22 Mon	2.88	###	2.88	2.88	146,728	211,288	###	###	0.2
2003-Sep-19 Fri	2.81	###	2.81	2.88			83.6	83.6	0.2
2003-Sep-18 Thu	2.75	2.84	2.75	2.84			89.3	89.3	0.2
2003-Sep-17 Wed	2.7	2.74	2.7	2.74	303,342	###	81.6	81.6	0.2
2003-Sep-16 Tue	###	2.71	###	2.71			###	###	###
2003-Sep-15 Mon	###	2.74	###	2.73			85.9	85.9	###
2003-Sep-12 Fri	###	###	###	###	445,350	0	###	###	0.0
2003-Sep-11 Thu	###	###	###	###	532,478	0	83.3	83.3	0.0
2003-Sep-10 Wed	###	###	###	###			15.5	15.5	0.0
2003-Sep-09 Tue	2.73	2.73	###	###	618,259	843,923	###	###	0.0
2003-Sep-08 Mon	2.71	2.75	2.7	2.74			74.9	74.9	0.2
2003-Sep-05 Fri	2.7	2.75	###	2.71			###	###	###
2003-Sep-04 Thu	2.74	2.78	2.7	2.75			65.7	65.7	###
2003-Sep-03 Wed	###	2.77	###	2.77	364,040	###	90.3	90.3	0.2
2003-Sep-02 Tue	###	###	###	###	33,046	0	###	###	0.0
2003-Sep-01 Mon	2.57	###	2.52	###	299,085	376,847	75.3	75.3	0.0
2003-Aug-29 Fri	###	###	2.59	###			68.6	68.6	0.0
2003-Aug-28 Thu	2.56	2.58	2.53	2.58	41,440	105,879	72.0	72.0	0.2
2003-Aug-27 Wed	2.54	###	2.54	2.56			###	###	0.2
2003-Aug-26 Tue	2.51	2.55	2.51	2.54			###	###	###
2003-Aug-25 Mon	2.44	2.5	2.44	2.5			###	###	0.2
2003-Aug-22 Fri	2.42	2.48	2.42	2.48			###	###	0.2
2003-Aug-21 Thu	2.4	2.41	2.4	2.41	311,040	748,051	###	###	0.2
2003-Aug-20 Wed	###	2.4	###	2.4			84.1	84.1	###
2003-Aug-19 Tue	###	2.4	###	###	28,475	34,170	33.0	33.0	0.0
2003-Aug-18 Mon	2.4	2.4	###	###			###	###	0.0
2003-Aug-15 Fri	2.42	2.42	2.4	2.4			###	###	###
2003-Aug-14 Thu	2.46	2.46	2.4	2.42			17.4	17.4	0.2
2003-Aug-13 Wed	2.49	2.49	2.47	2.47	53,684	###	###	###	###
2003-Aug-12 Tue	2.51	2.51	2.46	2.5	89,376	###	###	###	0.2
2003-Aug-11 Mon	2.47	2.53	2.46	2.51			###	###	###
2003-Aug-08 Fri	###	2.47	###	2.47	33,049	###	88.7	88.7	###
2003-Aug-07 Thu	2.4	2.4	2.4	2.4			###	###	###
2003-Aug-06 Wed	2.41	2.41	###	2.4	49,940	60,177	###	###	###
2003-Aug-05 Tue	2.4	2.45	2.4	2.41	628,755	###	73.1	73.1	0.2
2003-Aug-04 Mon	###	###	###	###	67,881	0	###	###	0.0
2003-Aug-01 Fri	2.4	2.4	###	###			22.9	22.9	0.0
2003-Jul-31 Thu	###	2.4	###	2.4			87.9	87.9	###
2003-Jul-30 Wed	2.27	###	2.27	###			###	###	0.0
2003-Jul-29 Tue	2.27	2.27	2.27	2.27			68.9	68.9	0.2
2003-Jul-28 Mon	2.25	2.27	2.25	2.27			74.4	74.4	0.2
2003-Jul-25 Fri	###	2.24	###	2.24	87,687	###	85.7	85.7	###
2003-Jul-24 Thu	2.2	2.2	###	2.2			69.0	69.0	0.2
2003-Jul-23 Wed	2.22	2.23	2.22	2.23			71.0	71.0	###
2003-Jul-22 Tue	2.2	2.24	2.2	2.22	48,843	###	###	###	0.2
2003-Jul-21 Mon	2.25	2.25	2.2	2.2	382,750	###	###	###	0.2
2003-Jul-18 Fri	###	2.2	###	2.2			###	###	0.2
2003-Jul-17 Thu	###	###	###	###			80.8	80.8	0.0
2003-Jul-16 Wed	###	###	###	###			71.5	71.5	0.0
2003-Jul-15 Tue	###	###	###	###	109,247	0	68.6	68.6	0.0
2003-Jul-14 Mon	###	###	###	###			###	###	0.0
2003-Jul-11 Fri	###	###	###	###	17,323	0	66.9	66.9	0.0
2003-Jul-10 Thu	###	###	###	###			27.1	27.1	0.0
2003-Jul-09 Wed	###	###	###	###	151,152	0	###	###	0.0
2003-Jul-08 Tue	###	###	###	###			###	###	0.0
2003-Jul-07 Mon	###	###	###	###			###	###	0.0
2003-Jul-04 Fri	###	###	###	###	0				0.0
2003-Jul-03 Thu	###	###	###	###			###	###	0.0
2003-Jul-02 Wed	###	###	###	###			###	###	0.0
2003-Jul-01 Tue	###	###	###	###	17,987	0	68.9	68.9	0.0
2003-Jun-30 Mon	###	###	###	###	132,881	0	24.8	24.8	0.0
2003-Jun-25 Wed	###	###	###	###	72,350	0	###	###	0.0
2003-Jun-24 Tue	###	###	###	###			81.4	81.4	0.0
2003-Jun-23 Mon	###	###	###	###			76.1	76.1	0.0
2003-Jun-20 Fri	###	###	###	###			###	###	0.0
2003-Jun-19 Thu	###	###	###	###			###	###	0.0
2003-Jun-18 Wed	###	###	###	###			###	###	0.0
2003-Jun-17 Tue	###	###	###	###			73.2	73.2	0.0
2003-Jun-16 Mon	###	###	###	###			73.7	73.7	0.0
2003-Jun-13 Fri	###	###	###	###			###	###	0.0
2003-Jun-12 Thu	2	2	###	###			###	###	0.0
2003-Jun-11 Wed	2	2	2	2			75.5	75.5	0.1
2003-Jun-10 Tue	2	2	2	2			###	###	0.1
2003-Jun-06 Fri	###	###	###	2			###	###	0.1
2003-Jun-05 Thu	2	###	2	###			74.3	74.3	0.0
2003-Jun-04 Wed	2	###	2	2			74.2	74.2	0.1
2003-Jun-03 Tue	2	2	2	2			###	###	0.1
2003-Jun-02 Mon	2	2	###	2			74.4	74.4	0.1
2003-May-30 Fri	2	2	###	2	114,553	114,553	70.8	70.8	0.1
2003-May-29 Thu	2	###	2	2			###	###	0.1
2003-May-28 Wed	2	2	###	2	94,344	94,344	73.3	73.3	0.1
2003-May-27 Tue	2	2	###	2	117,579	117,579	75.4	75.4	0.1
2003-May-26 Mon	###	###	###	###			###	###	0.0
2003-May-23 Fri	###	###	###	###			24.8	24.8	0.0
2003-May-22 Thu	###	###	###	###			###	###	0.0
2003-May-21 Wed	###	###	###	###	211,250	0	88.2	88.2	0.0
2003-May-20 Tue	###	###	###	###			###	###	0.0
2003-May-19 Mon	###	###	###	###			###	###	0.0
2003-May-16 Fri	###	###	###	###			72.3	72.3	0.0
2003-May-15 Thu	###	###	###	###	163,543	0	77.9	77.9	0.0
2003-May-14 Wed	###	###	###	###	331,682	0	###	###	0.0
2003-May-13 Tue	###	###	###	###			###	###	0.0
2003-May-12 Mon	###	###	###	###			69.3	69.3	0.0
2003-May-09 Fri	###	###	###	###			###	###	0.0
2003-May-08 Thu	###	###	2	###			81.0	81.0	0.0
2003-May-07 Wed	###	###	###	###			70.6	70.6	0.0
2003-May-06 Tue	###	###	###	###			###	###	0.0
2003-May-05 Mon	###	###	###	###			25.1	25.1	0.0
2003-May-02 Fri	###	###	###	###			91.3	91.3	0.0
2003-May-01 Thu	###	###	###	###			22.2	22.2	0.0
2003-Apr-30 Wed	###	###	###	###			###	###	0.0
2003-Apr-29 Tue	###	###	###	###			###	###	0.0
2003-Apr-28 Mon	###	###	###	###	69,426	0	85.4	85.4	0.0
2003-Apr-24 Thu	###	###	###	###			###	###	0.0
2003-Apr-23 Wed	###	###	###	###			76.0	76.0	0.0
2003-Apr-22 Tue	###	###	###	###			69.2	69.2	0.0
2003-Apr-17 Thu	###	###	###	###	16,156	0	###	###	0.0
2003-Apr-16 Wed	###	###	###	###			80.4	80.4	0.0
2003-Apr-15 Tue	1.86	###	1.86	###			87.9	87.9	0.0
2003-Apr-14 Mon	1.86	1.86	1.85	1.86			75.0	75.0	0.1
2003-Apr-11 Fri	1.87	1.88	1.86	1.86			22.6	22.6	0.1
2003-Apr-10 Thu	1.87	1.88	1.87	1.88			###	###	0.1
2003-Apr-09 Wed	1.84	1.87	1.84	1.87	20,574	###	84.5	84.5	###
2003-Apr-08 Tue	1.87	1.87	1.83	1.85			###	###	0.1
2003-Apr-07 Mon	1.8	1.85	1.8	1.85			87.4	87.4	0.1
2003-Apr-04 Fri	1.78	1.79	1.77	1.78	123,882	###	###	###	0.1
2003-Apr-03 Thu	1.77	1.78	1.77	1.78	26,656	###	###	###	0.1
2003-Apr-02 Wed	1.76	1.76	1.76	1.76			78.6	78.6	0.1
2003-Apr-01 Tue	1.77	1.77	1.75	1.76			###	###	0.1
2003-Mar-31 Mon	1.74	1.79	1.74	1.79			###	###	0.1
2003-Mar-28 Fri	1.77	1.77	1.74	1.74			14.8	14.8	0.1
2003-Mar-27 Thu	1.76	1.77	1.75	1.77			74.8	74.8	###
2003-Mar-26 Wed	1.77	1.77	1.77	1.77			###	###	###
2003-Mar-25 Tue	1.76	1.77	1.76	1.77			###	###	###
2003-Mar-24 Mon	1.76	1.78	1.75	1.78			###	###	0.1
2003-Mar-21 Fri	1.77	1.78	1.77	1.78	40,345	###	###	###	0.1
2003-Mar-20 Thu	1.75	1.78	1.75	1.77	145,123	256,142	76.9	76.9	###
2003-Mar-19 Wed	1.7	1.7	1.7	1.7			69.3	69.3	###
2003-Mar-18 Tue	###	###	###	###	42,645	0	71.1	71.1	0.0
2003-Mar-17 Mon	###	###	###	###	21,875	0	###	###	0.0
2003-Mar-14 Fri	1.7	1.71	###	###	697,378	596,258	###	###	0.0
2003-Mar-13 Thu	###	###	###	###	13,050	0	81.6	81.6	0.0
2003-Mar-12 Wed	1.71	1.74	###	###			24.3	24.3	0.0
2003-Mar-11 Tue	1.75	1.75	1.72	1.72	208,272	361,351	26.2	26.2	0.1
2003-Mar-10 Mon	1.76	1.77	1.76	1.77			###	###	###
2003-Mar-07 Fri	1.74	1.77	1.74	1.77			88.6	88.6	###
2003-Mar-06 Thu	1.74	1.74	1.74	1.74			78.6	78.6	0.1
2003-Mar-05 Wed	1.72	1.72	1.72	1.72			78.7	78.7	0.1
2003-Mar-04 Tue	1.72	1.72	1.72	1.72			###	###	0.1
2003-Mar-03 Mon	1.76	1.76	1.72	1.72	7,984	###	###	###	0.1
2003-Feb-28 Fri	1.72	1.74	1.72	1.74	890,356	###	###	###	0.1
2003-Feb-27 Thu	1.74	1.75	1.73	1.73			###	###	###
2003-Feb-26 Wed	1.77	1.77	1.75	1.76			###	###	0.1
2003-Feb-25 Tue	1.78	1.78	1.78	1.78	0				0.1
2003-Feb-24 Mon	1.78	1.78	1.75	1.78			###	###	0.1
2003-Feb-21 Fri	1.75	1.8	1.73	1.77	40,750	71,923	80.9	80.9	###
2003-Feb-20 Thu	1.72	1.75	1.72	1.75			###	###	0.1
2003-Feb-19 Wed	1.73	1.75	1.73	1.75			82.5	82.5	0.1
2003-Feb-18 Tue	1.74	1.74	1.73	1.73			26.0	26.0	###
2003-Feb-17 Mon	1.73	1.74	1.73	1.74			75.5	75.5	0.1
2003-Feb-14 Fri	1.74	1.74	1.72	1.72			###	###	0.1
2003-Feb-13 Thu	1.75	1.77	1.75	1.75	240,052	###	###	###	0.1
2003-Feb-12 Wed	1.78	1.78	1.75	1.75			###	###	0.1
2003-Feb-11 Tue	1.78	1.78	1.78	1.78	0				0.1
2003-Feb-10 Mon	1.78	1.78	1.78	1.78			###	###	0.1
2003-Feb-07 Fri	1.82	1.84	1.82	1.84	38,784	70,974	79.9	79.9	###
2003-Feb-06 Thu	1.84	1.84	1.8	1.83			###	###	###
2003-Feb-05 Wed	1.85	1.85	1.8	1.8			###	###	0.1
2003-Feb-04 Tue	1.85	1.85	1.83	1.85			###	###	0.1
2003-Feb-03 Mon	1.83	1.85	1.8	1.85	514,922	###	86.3	86.3	0.1
2003-Jan-31 Fri	1.82	1.83	1.8	1.82	69,383	###	###	###	###
2003-Jan-30 Thu	1.82	1.82	1.82	1.82			71.2	71.2	###
2003-Jan-29 Wed	1.84	1.84	1.83	1.83			###	###	###
2003-Jan-28 Tue	1.87	1.87	1.84	1.84			###	###	###
2003-Jan-24 Fri	1.85	1.88	1.85	1.88	27,529	51,341	###	###	0.1
2003-Jan-23 Thu	1.87	1.89	1.85	1.85			20.5	20.5	0.1
2003-Jan-22 Wed	1.82	1.87	1.82	1.85	727,822	###	###	###	0.1
2003-Jan-21 Tue	1.84	1.84	1.8	1.81			###	###	###
2003-Jan-20 Mon	1.84	1.84	1.82	1.84			###	###	###
2003-Jan-17 Fri	1.87	1.88	1.84	1.84	55,950	###	###	###	###
2003-Jan-16 Thu	###	###	1.86	1.88	46,545	43,286	###	###	0.1
2003-Jan-15 Wed	1.86	###	1.86	###			###	###	0.0
2003-Jan-14 Tue	1.75	1.85	1.75	1.85			###	###	0.1
2003-Jan-13 Mon	1.72	1.73	1.72	1.73	206,244	355,770	73.5	73.5	###
2003-Jan-10 Fri	1.71	1.71	1.7	1.71			###	###	0.1
2003-Jan-09 Thu	1.73	1.73	1.71	1.71	9,822	###	###	###	0.1
2003-Jan-08 Wed	1.72	1.72	1.7	1.71			26.3	26.3	0.1
2003-Jan-07 Tue	1.71	1.72	1.71	1.71			###	###	0.1
2003-Jan-06 Mon	1.73	1.73	1.72	1.72	29,747	###	###	###	0.1
2003-Jan-03 Fri	1.75	1.75	1.75	1.75	0				0.1
2003-Jan-02 Thu	1.75	1.75	1.74	1.75			###	###	0.1
2002-Dec-31 Tue	1.73	1.75	1.73	1.75			###	###	0.1
2002-Dec-30 Mon	1.71	1.71	1.71	1.71			72.1	72.1	0.1
2002-Dec-27 Fri	1.72	1.72	1.7	1.7			###	###	###
2002-Dec-24 Tue	1.73	1.74	1.73	1.74			###	###	0.1
2002-Dec-23 Mon	1.74	1.74	1.73	1.73			23.5	23.5	###
2002-Dec-20 Fri	1.71	1.74	1.71	1.74			###	###	0.1
2002-Dec-19 Thu	1.72	1.72	1.7	1.7	518,250	###	###	###	###
2002-Dec-18 Wed	1.71	1.73	1.71	1.73			###	###	###
2002-Dec-17 Tue	1.75	1.75	1.73	1.73			###	###	###
2002-Dec-16 Mon	1.7	1.72	1.7	1.72			###	###	0.1
2002-Dec-13 Fri	###	1.72	###	1.72			###	###	0.1
2002-Dec-12 Thu	###	1.7	###	1.7	125,640	###	91.0	91.0	###
2002-Dec-11 Wed	###	###	###	###			84.4	84.4	0.0
2002-Dec-10 Tue	###	###	###	###			18.3	18.3	0.0
2002-Dec-09 Mon	###	###	###	###			27.1	27.1	0.0
2002-Dec-06 Fri	###	###	###	###			72.8	72.8	0.0
2002-Dec-05 Thu	1.7	1.7	###	###			11.8	11.8	0.0
2002-Dec-04 Wed	1.72	1.72	1.7	1.7	295,947	###	###	###	###
2002-Dec-03 Tue	1.75	1.75	1.73	1.73	262,279	###	###	###	###
2002-Dec-02 Mon	1.75	1.75	1.74	1.75			###	###	0.1
2002-Nov-29 Fri	1.73	1.75	1.73	1.75	334,350	###	74.7	74.7	0.1
2002-Nov-28 Thu	1.75	1.75	###	1.7	860,440	752,885	###	###	###

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-23 15:11:01 thru 2024-05-23 15:11:02 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000