ERA Mining Machinery Limited: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08043	2001-06-28	2012-05-21	2012-10-04	Docs

• Buybacks
• Outstanding
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2012-10-03	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-09-28	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-09-27	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-09-26	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-09-25	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-09-24	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-09-21	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-09-20	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-09-19	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-09-18	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-09-17	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-09-14	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-09-13	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-09-12	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-09-11	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-09-10	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-09-07	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-09-06	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-09-05	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-09-04	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-09-03	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-08-31	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-08-30	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-08-29	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-08-28	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-08-27	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-08-24	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-08-23	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-08-22	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-08-21	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-08-20	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-08-17	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-08-16	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-08-15	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-08-14	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-08-13	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-08-10	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-08-09	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-08-08	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-08-07	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-08-06	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-08-03	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-08-02	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-08-01	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-07-31	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-07-30	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-07-27	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-07-26	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-07-25	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-07-24	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-07-23	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-07-20	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-07-19	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-07-18	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-07-17	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-07-16	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-07-13	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-07-12	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-07-11	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-07-10	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-07-09	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-07-06	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-07-05	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-07-04	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-07-03	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-06-29	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-06-28	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-06-27	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-06-26	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-06-25	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-06-22	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-06-21	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-06-20	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-06-19	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-06-18	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-06-15	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-06-14	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-06-13	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-06-12	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-06-11	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-06-08	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-06-07	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-06-06	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-06-05	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-06-04	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-06-01	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-05-31	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-05-30	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-05-29	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-05-28	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-05-25	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-05-24	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-05-23	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-05-22	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2012-05-21	0	0.870	0.870	0.880	0.870	0.870	52,006	45,284	0.8707	0.870	0.870	0.880	0.870	0.870	52,006	0.8707	-1.14%
2012-05-18	0	0.880	0.860	0.880	0.840	0.880	9,297,500	8,064,477	0.8674	0.880	0.860	0.880	0.840	0.880	9,297,500	0.8674	2.33%
2012-05-17	0	0.860	0.860	0.870	0.860	0.870	1,024,011	880,690	0.8600	0.860	0.860	0.870	0.860	0.870	1,024,011	0.8600	0.00%
2012-05-16	0	0.860	0.860	0.870	0.860	0.860	1,944,021	1,671,859	0.8600	0.860	0.860	0.870	0.860	0.860	1,944,021	0.8600	0.00%
2012-05-15	0	0.860	0.860	0.870	0.860	0.870	3,376,000	2,934,560	0.8692	0.860	0.860	0.870	0.860	0.870	3,376,000	0.8692	-1.15%
2012-05-14	0	0.870	0.860	0.870	0.860	0.870	4,164,000	3,620,680	0.8695	0.870	0.860	0.870	0.860	0.870	4,164,000	0.8695	0.00%
2012-05-11	0	0.870	0.860	0.870	0.860	0.870	23,176,000	20,162,080	0.8700	0.870	0.860	0.870	0.860	0.870	23,176,000	0.8700	0.00%
2012-05-10	0	0.870	0.860	0.870	0.860	0.870	20,440,000	17,782,400	0.8700	0.870	0.860	0.870	0.860	0.870	20,440,000	0.8700	1.16%
2012-05-09	0	0.860	0.860	0.870	0.860	0.870	20,716,031	17,835,628	0.8610	0.860	0.860	0.870	0.860	0.870	20,716,031	0.8610	0.00%
2012-05-08	0	0.860	0.860	0.870	0.860	0.870	30,124,000	26,206,720	0.8700	0.860	0.860	0.870	0.860	0.870	30,124,000	0.8700	-1.15%
2012-05-07	0	0.870	0.860	0.870	0.860	0.880	41,412,000	35,891,380	0.8667	0.870	0.860	0.870	0.860	0.880	41,412,000	0.8667	1.16%
2012-05-04	0	0.860	0.860	0.870	0.860	0.870	12,660,031	10,944,328	0.8645	0.860	0.860	0.870	0.860	0.870	12,660,031	0.8645	0.00%
2012-05-03	0	0.860	0.860	0.870	0.860	0.870	42,020,102	36,500,247	0.8686	0.860	0.860	0.870	0.860	0.870	42,020,102	0.8686	-2.27%
2012-05-02	0	0.880	0.870	0.880	0.870	0.880	11,190,876	9,740,970	0.8704	0.880	0.870	0.880	0.870	0.880	11,190,876	0.8704	0.00%
2012-04-30	0	0.880	0.870	0.880	0.870	0.880	13,015,996	11,323,796	0.8700	0.880	0.870	0.880	0.870	0.880	13,015,996	0.8700	0.00%
2012-04-27	0	0.880	0.870	0.880	0.870	0.880	51,348,000	44,755,520	0.8716	0.880	0.870	0.880	0.870	0.880	51,348,000	0.8716	1.15%
2012-04-26	0	0.870	0.870	0.880	0.870	0.880	60,212,011	52,384,970	0.8700	0.870	0.870	0.880	0.870	0.880	60,212,011	0.8700	0.00%
2012-04-25	0	0.870	0.870	0.880	0.870	0.880	25,376,011	22,077,170	0.8700	0.870	0.870	0.880	0.870	0.880	25,376,011	0.8700	-1.14%
2012-04-24	0	0.880	0.870	0.880	0.870	0.880	27,556,176	23,975,405	0.8701	0.880	0.870	0.880	0.870	0.880	27,556,176	0.8701	0.00%
2012-04-23	0	0.880	0.870	0.880	0.870	0.880	5,596,088	4,894,667	0.8747	0.880	0.870	0.880	0.870	0.880	5,596,088	0.8747	0.00%
2012-04-20	0	0.880	0.870	0.880	0.860	0.880	7,644,098	6,650,954	0.8701	0.880	0.870	0.880	0.860	0.880	7,644,098	0.8701	2.33%
2012-04-19	0	0.860	0.860	0.870	0.860	0.870	1,952,092	1,680,804	0.8610	0.860	0.860	0.870	0.860	0.870	1,952,092	0.8610	-1.15%
2012-04-18	0	0.870	0.860	0.870	0.860	0.870	52,017,978	45,197,941	0.8689	0.870	0.860	0.870	0.860	0.870	52,017,978	0.8689	1.16%
2012-04-17	0	0.860	0.850	0.860	0.850	0.860	1,016,151	865,018	0.8513	0.860	0.850	0.860	0.850	0.860	1,016,151	0.8513	0.00%
2012-04-16	0	0.860	0.850	0.860	0.850	0.860	2,581,981	2,201,463	0.8526	0.860	0.850	0.860	0.850	0.860	2,581,981	0.8526	0.00%
2012-04-13	0	0.860	0.850	0.860	0.850	0.860	10,192,000	8,664,120	0.8501	0.860	0.850	0.860	0.850	0.860	10,192,000	0.8501	1.18%
2012-04-12	0	0.850	0.850	0.860	0.850	0.850	23,294,760	19,800,435	0.8500	0.850	0.850	0.860	0.850	0.850	23,294,760	0.8500	0.00%
2012-04-11	0	0.850	0.850	0.860	0.850	0.850	78,043,802	66,337,205	0.8500	0.850	0.850	0.860	0.850	0.850	78,043,802	0.8500	0.00%
2012-04-10	0	0.850	0.840	0.850	0.850	0.860	32,506,147	27,630,745	0.8500	0.850	0.840	0.850	0.850	0.860	32,506,147	0.8500	0.00%
2012-04-05	0	0.850	0.850	0.860	0.850	0.860	4,132,512	3,518,100	0.8513	0.850	0.850	0.860	0.850	0.860	4,132,512	0.8513	-1.16%
2012-04-03	0	0.860	0.850	0.860	0.850	0.860	3,064,000	2,607,880	0.8511	0.860	0.850	0.860	0.850	0.860	3,064,000	0.8511	1.18%
2012-04-02	0	0.850	0.840	0.850	0.850	0.860	1,291,000	1,097,430	0.8501	0.850	0.840	0.850	0.850	0.860	1,291,000	0.8501	0.00%
2012-03-30	0	0.850	0.840	0.850	0.840	0.850	18,061,571	15,352,244	0.8500	0.850	0.840	0.850	0.840	0.850	18,061,571	0.8500	0.00%
2012-03-29	0	0.850	0.850	0.860	0.850	0.850	616,000	523,600	0.8500	0.850	0.850	0.860	0.850	0.850	616,000	0.8500	-1.16%
2012-03-28	0	0.860	0.850	0.860	0.850	0.860	4,037,725	3,432,610	0.8501	0.860	0.850	0.860	0.850	0.860	4,037,725	0.8501	1.18%
2012-03-27	0	0.850	0.850	0.860	0.850	0.850	8,024,000	6,820,400	0.8500	0.850	0.850	0.860	0.850	0.850	8,024,000	0.8500	0.00%
2012-03-26	0	0.850	0.840	0.850	0.840	0.860	80,508,000	68,235,680	0.8476	0.850	0.840	0.850	0.840	0.860	80,508,000	0.8476	-1.16%
2012-03-23	0	0.860	0.850	0.860	0.850	0.860	11,925,359	10,144,616	0.8507	0.860	0.850	0.860	0.850	0.860	11,925,359	0.8507	1.18%
2012-03-22	0	0.850	0.850	0.860	0.850	0.860	25,444,000	21,638,120	0.8504	0.850	0.850	0.860	0.850	0.860	25,444,000	0.8504	-1.16%
2012-03-21	0	0.860	0.850	0.860	0.840	0.860	60,900,000	51,726,480	0.8494	0.860	0.850	0.860	0.840	0.860	60,900,000	0.8494	2.38%
2012-03-20	0	0.840	0.840	0.850	0.820	0.850	96,592,000	81,008,920	0.8387	0.840	0.840	0.850	0.820	0.850	96,592,000	0.8387	-2.33%
2012-03-19	0	0.860	0.850	0.860	0.850	0.860	6,786,250	5,773,165	0.8507	0.860	0.850	0.860	0.850	0.860	6,786,250	0.8507	0.00%
2012-03-16	0	0.860	0.850	0.860	0.850	0.860	20,101,000	17,120,730	0.8517	0.860	0.850	0.860	0.850	0.860	20,101,000	0.8517	1.18%
2012-03-15	0	0.850	0.850	0.860	0.850	0.850	1,328,000	1,128,840	0.8500	0.850	0.850	0.860	0.850	0.850	1,328,000	0.8500	0.00%
2012-03-14	0	0.850	0.850	0.860	0.850	0.850	9,740,000	8,304,000	0.8526	0.850	0.850	0.860	0.850	0.850	9,740,000	0.8526	0.00%
2012-03-13	0	0.850	0.850	0.860	0.850	0.850	3,204,000	2,723,400	0.8500	0.850	0.850	0.860	0.850	0.850	3,204,000	0.8500	0.00%
2012-03-12	0	0.850	0.850	0.860	0.850	0.850	6,621,000	5,627,820	0.8500	0.850	0.850	0.860	0.850	0.850	6,621,000	0.8500	0.00%
2012-03-09	0	0.850	0.850	0.860	0.850	0.850	7,364,000	6,259,400	0.8500	0.850	0.850	0.860	0.850	0.850	7,364,000	0.8500	-1.16%
2012-03-08	0	0.860	0.850	0.860	0.850	0.860	85,488,000	72,669,320	0.8501	0.860	0.850	0.860	0.850	0.860	85,488,000	0.8501	1.18%
2012-03-07	0	0.850	0.850	0.860	0.850	0.850	35,028,000	29,798,800	0.8507	0.850	0.850	0.860	0.850	0.850	35,028,000	0.8507	-1.16%
2012-03-06	0	0.860	0.850	0.860	0.850	0.860	1,688,000	1,442,920	0.8548	0.860	0.850	0.860	0.850	0.860	1,688,000	0.8548	1.18%
2012-03-05	0	0.850	0.850	0.860	0.850	0.860	62,596,000	53,307,880	0.8516	0.850	0.850	0.860	0.850	0.860	62,596,000	0.8516	0.00%
2012-03-02	0	0.850	0.850	0.860	0.850	0.860	8,631,500	7,413,290	0.8589	0.850	0.850	0.860	0.850	0.860	8,631,500	0.8589	-1.16%
2012-03-01	0	0.860	0.850	0.860	0.850	0.860	9,364,000	8,040,880	0.8587	0.860	0.850	0.860	0.850	0.860	9,364,000	0.8587	1.18%
2012-02-29	0	0.850	0.850	0.860	0.850	0.860	3,820,000	3,247,560	0.8501	0.850	0.850	0.860	0.850	0.860	3,820,000	0.8501	-1.16%
2012-02-28	0	0.860	0.850	0.860	0.850	0.860	1,752,000	1,495,560	0.8536	0.860	0.850	0.860	0.850	0.860	1,752,000	0.8536	0.00%
2012-02-27	0	0.860	0.850	0.860	0.850	0.860	4,160,000	3,538,120	0.8505	0.860	0.850	0.860	0.850	0.860	4,160,000	0.8505	1.18%
2012-02-24	0	0.850	0.850	0.860	0.850	0.860	3,124,000	2,658,040	0.8508	0.850	0.850	0.860	0.850	0.860	3,124,000	0.8508	-1.16%
2012-02-23	0	0.860	0.850	0.860	0.850	0.860	3,400,000	2,897,200	0.8521	0.860	0.850	0.860	0.850	0.860	3,400,000	0.8521	0.00%
2012-02-22	0	0.860	0.850	0.860	0.850	0.860	5,903,740	5,040,736	0.8538	0.860	0.850	0.860	0.850	0.860	5,903,740	0.8538	1.18%
2012-02-21	0	0.850	0.850	0.860	0.850	0.860	2,896,000	2,475,760	0.8549	0.850	0.850	0.860	0.850	0.860	2,896,000	0.8549	-1.16%
2012-02-20	0	0.860	0.850	0.860	0.850	0.860	4,440,000	3,800,400	0.8559	0.860	0.850	0.860	0.850	0.860	4,440,000	0.8559	1.18%
2012-02-17	0	0.850	0.850	0.860	0.850	0.860	11,900,000	10,215,520	0.8584	0.850	0.850	0.860	0.850	0.860	11,900,000	0.8584	0.00%
2012-02-16	0	0.850	0.850	0.860	0.850	0.860	2,200,000	1,870,640	0.8503	0.850	0.850	0.860	0.850	0.860	2,200,000	0.8503	0.00%
2012-02-15	0	0.850	0.850	0.860	0.850	0.860	6,232,000	5,309,680	0.8520	0.850	0.850	0.860	0.850	0.860	6,232,000	0.8520	-1.16%
2012-02-14	0	0.860	0.850	0.860	0.850	0.860	1,784,000	1,526,100	0.8554	0.860	0.850	0.860	0.850	0.860	1,784,000	0.8554	0.00%
2012-02-13	0	0.860	0.850	0.860	0.850	0.860	4,602,450	3,915,827	0.8508	0.860	0.850	0.860	0.850	0.860	4,602,450	0.8508	0.00%
2012-02-10	0	0.860	0.850	0.860	0.850	0.860	50,046,244	42,970,902	0.8586	0.860	0.850	0.860	0.850	0.860	50,046,244	0.8586	0.00%
2012-02-09	0	0.860	0.850	0.860	0.850	0.860	8,048,000	6,894,720	0.8567	0.860	0.850	0.860	0.850	0.860	8,048,000	0.8567	1.18%
2012-02-08	0	0.850	0.850	0.860	0.850	0.860	30,504,000	26,101,520	0.8557	0.850	0.850	0.860	0.850	0.860	30,504,000	0.8557	-1.16%
2012-02-07	0	0.860	0.850	0.860	0.850	0.860	7,148,000	6,080,840	0.8507	0.860	0.850	0.860	0.850	0.860	7,148,000	0.8507	0.00%
2012-02-06	0	0.860	0.850	0.860	0.850	0.860	2,629,503	2,236,032	0.8504	0.860	0.850	0.860	0.850	0.860	2,629,503	0.8504	1.18%
2012-02-03	0	0.850	0.850	0.860	0.850	0.860	380,000	324,000	0.8526	0.850	0.850	0.860	0.850	0.860	380,000	0.8526	-1.16%
2012-02-02	0	0.860	0.850	0.860	0.850	0.860	38,724,000	32,915,880	0.8500	0.860	0.850	0.860	0.850	0.860	38,724,000	0.8500	1.18%
2012-02-01	0	0.850	0.850	0.860	0.850	0.850	1,772,000	1,506,200	0.8500	0.850	0.850	0.860	0.850	0.850	1,772,000	0.8500	-1.16%
2012-01-31	0	0.860	0.850	0.860	0.850	0.860	20,644,000	17,547,760	0.8500	0.860	0.850	0.860	0.850	0.860	20,644,000	0.8500	1.18%
2012-01-30	0	0.850	0.850	0.860	0.850	0.860	5,277,800	4,516,468	0.8557	0.850	0.850	0.860	0.850	0.860	5,277,800	0.8557	-1.16%
2012-01-27	0	0.860	0.850	0.860	0.850	0.860	5,372,000	4,616,200	0.8593	0.860	0.850	0.860	0.850	0.860	5,372,000	0.8593	1.18%
2012-01-26	0	0.850	0.850	0.860	0.850	0.850	9,087,621	7,724,333	0.8500	0.850	0.850	0.860	0.850	0.850	9,087,621	0.8500	0.00%
2012-01-20	0	0.850	0.850	0.860	0.850	0.850	7,880,000	6,698,000	0.8500	0.850	0.850	0.860	0.850	0.850	7,880,000	0.8500	0.00%
2012-01-19	0	0.850	0.850	0.860	0.850	0.850	33,648,000	28,600,800	0.8500	0.850	0.850	0.860	0.850	0.850	33,648,000	0.8500	-1.16%
2012-01-18	0	0.860	0.850	0.860	0.840	0.860	133,481,134	113,383,878	0.8494	0.860	0.850	0.860	0.840	0.860	133,481,134	0.8494	2.38%
2012-01-17	0	0.840	0.840	0.850	0.840	0.850	11,390,000	9,616,580	0.8443	0.840	0.840	0.850	0.840	0.850	11,390,000	0.8443	0.00%
2012-01-16	0	0.840	0.840	0.850	0.840	0.850	8,860,000	7,443,000	0.8401	0.840	0.840	0.850	0.840	0.850	8,860,000	0.8401	0.00%
2012-01-13	0	0.840	0.840	0.850	0.840	0.850	6,232,000	5,245,760	0.8417	0.840	0.840	0.850	0.840	0.850	6,232,000	0.8417	-1.18%
2012-01-12	0	0.850	0.840	0.850	0.840	0.850	6,960,000	5,863,160	0.8424	0.850	0.840	0.850	0.840	0.850	6,960,000	0.8424	0.00%
2012-01-11	0	0.850	0.840	0.850	0.840	0.850	15,532,000	13,073,080	0.8417	0.850	0.840	0.850	0.840	0.850	15,532,000	0.8417	1.19%
2012-01-10	0	0.840	0.840	0.850	0.840	0.850	7,982,065	6,705,334	0.8401	0.840	0.840	0.850	0.840	0.850	7,982,065	0.8401	0.00%
2012-01-09	0	0.840	0.840	0.850	0.840	0.850	1,897,828	1,596,302	0.8411	0.840	0.840	0.850	0.840	0.850	1,897,828	0.8411	-1.18%
2012-01-06	0	0.850	0.840	0.850	0.840	0.850	73,849,027	62,070,991	0.8405	0.850	0.840	0.850	0.840	0.850	73,849,027	0.8405	1.19%
2012-01-05	0	0.840	0.840	0.850	0.840	0.850	35,820,000	30,135,560	0.8413	0.840	0.840	0.850	0.840	0.850	35,820,000	0.8413	-1.18%
2012-01-04	0	0.850	0.840	0.850	0.840	0.850	13,968,000	11,835,400	0.8473	0.850	0.840	0.850	0.840	0.850	13,968,000	0.8473	0.00%
2012-01-03	0	0.850	0.840	0.850	0.840	0.850	2,472,141	2,100,068	0.8495	0.850	0.840	0.850	0.840	0.850	2,472,141	0.8495	0.00%
2011-12-30	0	0.850	0.840	0.850	0.840	0.850	15,351,000	12,895,840	0.8401	0.850	0.840	0.850	0.840	0.850	15,351,000	0.8401	1.19%
2011-12-29	0	0.840	0.830	0.840	0.830	0.850	47,118,000	39,492,840	0.8382	0.840	0.830	0.840	0.830	0.850	47,118,000	0.8382	0.00%
2011-12-28	0	0.840	0.830	0.840	0.830	0.840	19,366,000	16,123,960	0.8326	0.840	0.830	0.840	0.830	0.840	19,366,000	0.8326	1.20%
2011-12-23	0	0.830	0.820	0.830	0.810	0.840	106,960,141	87,549,434	0.8185	0.830	0.820	0.830	0.810	0.840	106,960,141	0.8185	2.47%
2011-12-22	0	0.810	0.800	0.810	0.800	0.810	19,362,008	15,591,245	0.8052	0.810	0.800	0.810	0.800	0.810	19,362,008	0.8052	1.25%
2011-12-21	0	0.800	0.800	0.810	0.800	0.800	2,364,000	1,891,200	0.8000	0.800	0.800	0.810	0.800	0.800	2,364,000	0.8000	0.00%
2011-12-20	0	0.800	0.800	0.810	0.800	0.810	86,769,676	69,438,910	0.8003	0.800	0.800	0.810	0.800	0.810	86,769,676	0.8003	-1.23%
2011-12-19	0	0.810	0.800	0.810	0.800	0.810	14,533,000	11,634,540	0.8006	0.810	0.800	0.810	0.800	0.810	14,533,000	0.8006	0.00%
2011-12-16	0	0.810	0.800	0.810	0.800	0.810	5,860,000	4,699,100	0.8019	0.810	0.800	0.810	0.800	0.810	5,860,000	0.8019	1.25%
2011-12-15	0	0.800	0.800	0.810	0.800	0.810	38,284,000	30,642,280	0.8004	0.800	0.800	0.810	0.800	0.810	38,284,000	0.8004	0.00%
2011-12-14	0	0.800	0.790	0.800	0.790	0.800	21,848,000	17,472,520	0.7997	0.800	0.790	0.800	0.790	0.800	21,848,000	0.7997	0.00%
2011-12-13	0	0.800	0.790	0.800	0.790	0.800	33,680,000	26,942,900	0.8000	0.800	0.790	0.800	0.790	0.800	33,680,000	0.8000	0.00%
2011-12-12	0	0.800	0.790	0.800	0.790	0.800	27,675,834	22,115,838	0.7991	0.800	0.790	0.800	0.790	0.800	27,675,834	0.7991	0.00%
2011-12-09	0	0.800	0.790	0.800	0.790	0.800	19,732,000	15,702,400	0.7958	0.800	0.790	0.800	0.790	0.800	19,732,000	0.7958	0.00%
2011-12-08	0	0.800	0.790	0.800	0.790	0.800	26,208,000	20,941,420	0.7990	0.800	0.790	0.800	0.790	0.800	26,208,000	0.7990	0.00%
2011-12-07	0	0.800	0.790	0.800	0.790	0.800	4,344,000	3,448,360	0.7938	0.800	0.790	0.800	0.790	0.800	4,344,000	0.7938	0.00%
2011-12-06	0	0.800	0.790	0.800	0.790	0.800	20,408,050	16,170,998	0.7924	0.800	0.790	0.800	0.790	0.800	20,408,050	0.7924	0.00%
2011-12-05	0	0.800	0.790	0.800	0.790	0.800	6,835,834	5,451,908	0.7975	0.800	0.790	0.800	0.790	0.800	6,835,834	0.7975	1.27%
2011-12-02	0	0.790	0.790	0.800	0.790	0.800	23,061,797	18,347,437	0.7956	0.790	0.790	0.800	0.790	0.800	23,061,797	0.7956	0.00%
2011-12-01	0	0.790	0.790	0.800	0.790	0.810	43,679,537	35,016,376	0.8017	0.790	0.790	0.800	0.790	0.810	43,679,537	0.8017	-2.47%
2011-11-30	0	0.810	0.800	0.810	0.800	0.810	39,472,000	31,885,400	0.8078	0.810	0.800	0.810	0.800	0.810	39,472,000	0.8078	0.00%
2011-11-29	0	0.810	0.800	0.810	0.790	0.810	47,956,000	38,370,480	0.8001	0.810	0.800	0.810	0.790	0.810	47,956,000	0.8001	1.25%
2011-11-28	0	0.800	0.790	0.800	0.790	0.810	23,676,000	18,924,600	0.7993	0.800	0.790	0.800	0.790	0.810	23,676,000	0.7993	0.00%
2011-11-25	0	0.800	0.790	0.800	0.790	0.810	198,104,008	158,491,006	0.8000	0.800	0.790	0.800	0.790	0.810	198,104,008	0.8000	0.00%
2011-11-24	0	0.800	0.800	0.810	0.800	0.810	40,753,450	32,719,836	0.8029	0.800	0.800	0.810	0.800	0.810	40,753,450	0.8029	0.00%
2011-11-23	0	0.800	0.800	0.810	0.800	0.810	27,084,000	21,780,720	0.8042	0.800	0.800	0.810	0.800	0.810	27,084,000	0.8042	-1.23%
2011-11-22	0	0.810	0.800	0.810	0.800	0.810	81,546,000	65,809,180	0.8070	0.810	0.800	0.810	0.800	0.810	81,546,000	0.8070	0.00%
2011-11-21	0	0.810	0.800	0.810	0.800	0.810	154,486,174	125,112,975	0.8099	0.810	0.800	0.810	0.800	0.810	154,486,174	0.8099	0.00%
2011-11-18	0	0.810	0.800	0.810	0.800	0.820	59,832,369	48,459,047	0.8099	0.810	0.800	0.810	0.800	0.820	59,832,369	0.8099	0.00%
2011-11-17	0	0.810	0.800	0.810	0.810	0.820	66,250,336	53,662,782	0.8100	0.810	0.800	0.810	0.810	0.820	66,250,336	0.8100	0.00%
2011-11-16	0	0.810	0.810	0.820	0.800	0.820	177,711,502	143,959,291	0.8101	0.810	0.810	0.820	0.800	0.820	177,711,502	0.8101	0.00%
2011-11-15	0	0.810	0.800	0.810	0.790	0.810	110,948,000	88,825,468	0.8006	0.810	0.800	0.810	0.790	0.810	110,948,000	0.8006	1.25%
2011-11-14	0	0.800	0.790	0.800	0.790	0.820	182,257,000	146,527,460	0.8040	0.800	0.790	0.800	0.790	0.820	182,257,000	0.8040	0.00%
2011-11-11	0	0.800	0.790	0.800	0.760	0.810	371,888,000	292,201,420	0.7857	0.800	0.790	0.800	0.760	0.810	371,888,000	0.7857	21.21%
2011-11-10	1	-	-	-	-	-	0	0	-	0.660	-	-	-	-	0	-	0.00%
2011-11-09	1	-	-	-	-	-	0	0	-	0.660	-	-	-	-	0	-	0.00%
2011-11-08	1	-	-	-	-	-	0	0	-	0.660	-	-	-	-	0	-	0.00%
2011-11-07	1	-	-	-	-	-	0	0	-	0.660	-	-	-	-	0	-	0.00%
2011-11-04	0	0.660	0.650	0.660	0.640	0.660	7,320,000	4,815,600	0.6579	0.660	0.650	0.660	0.640	0.660	7,320,000	0.6579	4.76%
2011-11-03	0	0.630	0.630	0.640	0.630	0.660	3,420,000	2,217,280	0.6483	0.630	0.630	0.640	0.630	0.660	3,420,000	0.6483	-3.08%
2011-11-02	0	0.650	0.640	0.650	0.630	0.660	3,816,000	2,472,680	0.6480	0.650	0.640	0.650	0.630	0.660	3,816,000	0.6480	0.00%
2011-11-01	0	0.650	0.640	0.650	0.630	0.660	18,606,000	11,958,480	0.6427	0.650	0.640	0.650	0.630	0.660	18,606,000	0.6427	-2.99%
2011-10-31	0	0.670	0.660	0.680	0.640	0.680	24,008,000	15,871,360	0.6611	0.670	0.660	0.680	0.640	0.680	24,008,000	0.6611	6.35%
2011-10-28	0	0.630	0.630	0.640	0.630	0.650	4,704,000	3,008,640	0.6396	0.630	0.630	0.640	0.630	0.650	4,704,000	0.6396	-3.08%
2011-10-27	0	0.650	0.640	0.650	0.610	0.650	13,444,000	8,570,920	0.6375	0.650	0.640	0.650	0.610	0.650	13,444,000	0.6375	4.84%
2011-10-26	0	0.620	0.620	0.630	0.610	0.640	7,874,000	4,896,200	0.6218	0.620	0.620	0.630	0.610	0.640	7,874,000	0.6218	-1.59%
2011-10-25	0	0.630	0.630	0.640	0.610	0.650	10,716,000	6,773,400	0.6321	0.630	0.630	0.640	0.610	0.650	10,716,000	0.6321	0.00%
2011-10-24	0	0.630	0.620	0.630	0.610	0.650	19,656,000	12,440,680	0.6329	0.630	0.620	0.630	0.610	0.650	19,656,000	0.6329	5.00%
2011-10-21	0	0.600	0.600	0.610	0.580	0.650	33,876,000	21,000,920	0.6199	0.600	0.600	0.610	0.580	0.650	33,876,000	0.6199	3.45%
2011-10-20	0	0.580	0.580	0.590	0.540	0.590	12,360,000	6,931,760	0.5608	0.580	0.580	0.590	0.540	0.590	12,360,000	0.5608	5.45%
2011-10-19	0	0.550	0.550	0.560	0.540	0.560	9,164,000	5,014,440	0.5472	0.550	0.550	0.560	0.540	0.560	9,164,000	0.5472	3.77%
2011-10-18	0	0.530	0.530	0.540	0.530	0.550	17,332,000	9,352,080	0.5396	0.530	0.530	0.540	0.530	0.550	17,332,000	0.5396	-1.85%
2011-10-17	0	0.540	0.540	0.550	0.520	0.550	10,928,000	5,958,200	0.5452	0.540	0.540	0.550	0.520	0.550	10,928,000	0.5452	3.85%
2011-10-14	0	0.520	0.520	0.530	0.510	0.530	6,976,000	3,662,360	0.5250	0.520	0.520	0.530	0.510	0.530	6,976,000	0.5250	0.00%
2011-10-13	0	0.520	0.510	0.520	0.500	0.530	11,712,000	6,048,800	0.5165	0.520	0.510	0.520	0.500	0.530	11,712,000	0.5165	1.96%
2011-10-12	0	0.510	0.510	0.520	0.500	0.530	7,744,000	3,967,560	0.5123	0.510	0.510	0.520	0.500	0.530	7,744,000	0.5123	-1.92%
2011-10-11	0	0.520	0.520	0.530	0.510	0.540	10,328,000	5,448,600	0.5276	0.520	0.520	0.530	0.510	0.540	10,328,000	0.5276	4.00%
2011-10-10	0	0.500	0.500	0.510	0.495	0.510	5,708,000	2,865,340	0.5020	0.500	0.500	0.510	0.495	0.510	5,708,000	0.5020	0.00%
2011-10-07	0	0.500	0.495	0.500	0.495	0.510	7,648,000	3,805,380	0.4976	0.500	0.495	0.500	0.495	0.510	7,648,000	0.4976	2.04%
2011-10-06	0	0.490	0.490	0.495	0.490	0.510	4,796,000	2,372,880	0.4948	0.490	0.490	0.495	0.490	0.510	4,796,000	0.4948	-1.01%
2011-10-04	0	0.495	0.495	0.500	0.495	0.520	1,684,000	843,540	0.5009	0.495	0.495	0.500	0.495	0.520	1,684,000	0.5009	-1.00%
2011-10-03	0	0.500	0.500	0.510	0.500	0.530	4,128,000	2,086,720	0.5055	0.500	0.500	0.510	0.500	0.530	4,128,000	0.5055	-5.66%
2011-09-30	0	0.530	0.530	0.540	0.510	0.540	9,516,000	5,049,200	0.5306	0.530	0.530	0.540	0.510	0.540	9,516,000	0.5306	3.92%
2011-09-28	0	0.510	0.510	0.520	0.495	0.550	14,880,000	7,770,980	0.5222	0.510	0.510	0.520	0.495	0.550	14,880,000	0.5222	0.00%
2011-09-27	0	0.510	0.510	0.520	0.480	0.540	14,944,000	7,762,260	0.5194	0.510	0.510	0.520	0.480	0.540	14,944,000	0.5194	7.37%
2011-09-26	0	0.475	0.475	0.490	0.430	0.495	56,714,146	27,434,739	0.4837	0.475	0.475	0.490	0.430	0.495	56,714,146	0.4837	7.95%
2011-09-23	0	0.440	0.440	0.445	0.405	0.455	6,284,000	2,761,000	0.4394	0.440	0.440	0.445	0.405	0.455	6,284,000	0.4394	2.33%
2011-09-22	0	0.430	0.430	0.445	0.425	0.450	5,380,000	2,346,380	0.4361	0.430	0.430	0.445	0.425	0.450	5,380,000	0.4361	-6.52%
2011-09-21	0	0.460	0.460	0.465	0.455	0.480	4,740,000	2,196,040	0.4633	0.460	0.460	0.465	0.455	0.480	4,740,000	0.4633	-2.13%
2011-09-20	0	0.470	0.460	0.470	0.420	0.470	7,848,000	3,442,800	0.4387	0.470	0.460	0.470	0.420	0.470	7,848,000	0.4387	2.17%
2011-09-19	0	0.460	0.455	0.460	0.455	0.475	3,412,000	1,590,200	0.4661	0.460	0.455	0.460	0.455	0.475	3,412,000	0.4661	-3.16%
2011-09-16	0	0.475	0.475	0.485	0.475	0.495	2,900,000	1,398,040	0.4821	0.475	0.475	0.485	0.475	0.495	2,900,000	0.4821	-1.04%
2011-09-15	0	0.480	0.475	0.490	0.465	0.495	15,613,854	7,627,200	0.4885	0.480	0.475	0.490	0.465	0.495	15,613,854	0.4885	3.23%
2011-09-14	0	0.465	0.460	0.465	0.460	0.495	16,024,000	7,619,380	0.4755	0.465	0.460	0.465	0.460	0.495	16,024,000	0.4755	-2.11%
2011-09-12	0	0.475	0.475	0.480	0.475	0.485	7,120,000	3,435,940	0.4826	0.475	0.475	0.480	0.475	0.485	7,120,000	0.4826	-4.04%
2011-09-09	0	0.495	0.495	0.500	0.490	0.500	14,640,000	7,268,300	0.4965	0.495	0.495	0.500	0.490	0.500	14,640,000	0.4965	-1.00%
2011-09-08	0	0.500	0.495	0.500	0.480	0.500	20,208,000	10,049,540	0.4973	0.500	0.495	0.500	0.480	0.500	20,208,000	0.4973	5.26%
2011-09-07	0	0.475	0.475	0.480	0.475	0.485	3,736,000	1,795,960	0.4807	0.475	0.475	0.480	0.475	0.485	3,736,000	0.4807	0.00%
2011-09-06	0	0.475	0.470	0.480	0.465	0.500	8,956,000	4,346,260	0.4853	0.475	0.470	0.480	0.465	0.500	8,956,000	0.4853	-2.06%
2011-09-05	0	0.485	0.485	0.490	0.420	0.500	25,192,000	11,601,660	0.4605	0.485	0.485	0.490	0.420	0.500	25,192,000	0.4605	4.30%
2011-09-02	0	0.465	0.460	0.470	0.445	0.500	9,648,000	4,436,620	0.4598	0.465	0.460	0.470	0.445	0.500	9,648,000	0.4598	-5.10%
2011-09-01	0	0.490	0.485	0.490	0.485	0.540	11,904,000	6,069,820	0.5099	0.490	0.485	0.490	0.485	0.540	11,904,000	0.5099	3.16%
2011-08-31	0	0.475	0.475	0.485	0.470	0.550	33,904,000	17,376,400	0.5125	0.475	0.475	0.485	0.470	0.550	33,904,000	0.5125	-18.10%
2011-08-30	0	0.580	0.580	0.590	0.520	0.590	38,296,000	21,564,520	0.5631	0.580	0.580	0.590	0.520	0.590	38,296,000	0.5631	16.00%
2011-08-29	0	0.500	0.495	0.500	0.400	0.520	57,424,000	26,971,960	0.4697	0.500	0.495	0.500	0.400	0.520	57,424,000	0.4697	25.00%
2011-08-26	0	0.400	0.395	0.400	0.345	0.400	27,280,000	10,368,400	0.3801	0.400	0.395	0.400	0.345	0.400	27,280,000	0.3801	14.29%
2011-08-25	0	0.350	0.345	0.350	0.315	0.355	23,472,000	8,002,520	0.3409	0.350	0.345	0.350	0.315	0.355	23,472,000	0.3409	9.38%
2011-08-24	0	0.320	0.315	0.320	0.300	0.320	26,061,200	8,173,082	0.3136	0.320	0.315	0.320	0.300	0.320	26,061,200	0.3136	6.67%
2011-08-23	0	0.300	0.300	0.305	0.285	0.315	17,788,000	5,484,140	0.3083	0.300	0.300	0.305	0.285	0.315	17,788,000	0.3083	1.69%
2011-08-22	0	0.295	0.290	0.295	0.280	0.300	14,556,000	4,183,500	0.2874	0.295	0.290	0.295	0.280	0.300	14,556,000	0.2874	9.26%
2011-08-19	0	0.270	0.270	0.275	0.265	0.285	8,392,000	2,318,680	0.2763	0.270	0.270	0.275	0.265	0.285	8,392,000	0.2763	-6.90%
2011-08-18	0	0.290	0.285	0.290	0.290	0.300	18,480,000	5,431,460	0.2939	0.290	0.285	0.290	0.290	0.300	18,480,000	0.2939	1.75%
2011-08-17	0	0.285	0.285	0.295	0.280	0.300	21,828,000	6,276,120	0.2875	0.285	0.285	0.295	0.280	0.300	21,828,000	0.2875	-1.72%
2011-08-16	0	0.290	0.290	0.295	0.280	0.320	32,596,000	9,732,320	0.2986	0.290	0.290	0.295	0.280	0.320	32,596,000	0.2986	-1.69%
2011-08-15	0	0.295	0.295	0.300	0.260	0.310	90,224,000	25,786,560	0.2858	0.295	0.295	0.300	0.260	0.310	90,224,000	0.2858	15.69%
2011-08-12	0	0.255	0.255	0.260	0.250	0.270	37,260,000	9,672,780	0.2596	0.255	0.255	0.260	0.250	0.270	37,260,000	0.2596	0.00%
2011-08-11	0	0.255	0.250	0.255	0.250	0.350	71,952,000	21,383,280	0.2972	0.255	0.250	0.255	0.250	0.350	71,952,000	0.2972	-26.09%
2011-08-10	0	0.345	0.345	0.350	0.325	0.405	33,042,000	11,824,580	0.3579	0.345	0.345	0.350	0.325	0.405	33,042,000	0.3579	9.52%
2011-08-09	0	0.315	0.315	0.320	0.300	0.350	17,092,000	5,394,380	0.3156	0.315	0.315	0.320	0.300	0.350	17,092,000	0.3156	-12.50%
2011-08-08	0	0.360	0.360	0.365	0.345	0.375	14,996,000	5,400,980	0.3602	0.360	0.360	0.365	0.345	0.375	14,996,000	0.3602	-7.69%
2011-08-05	0	0.390	0.390	0.395	0.360	0.400	11,608,000	4,507,480	0.3883	0.390	0.390	0.395	0.360	0.400	11,608,000	0.3883	-2.50%
2011-08-04	0	0.400	0.390	0.400	0.390	0.410	6,268,000	2,498,620	0.3986	0.400	0.390	0.400	0.390	0.410	6,268,000	0.3986	-1.23%
2011-08-03	0	0.405	0.405	0.410	0.380	0.415	4,236,000	1,673,000	0.3949	0.405	0.405	0.410	0.380	0.415	4,236,000	0.3949	0.00%
2011-08-02	0	0.405	0.405	0.410	0.400	0.440	3,600,000	1,485,160	0.4125	0.405	0.405	0.410	0.400	0.440	3,600,000	0.4125	-7.95%
2011-08-01	0	0.440	0.440	0.450	0.440	0.465	5,180,000	2,348,680	0.4534	0.440	0.440	0.450	0.440	0.465	5,180,000	0.4534	-3.30%
2011-07-29	0	0.455	0.455	0.460	0.450	0.480	4,828,000	2,259,920	0.4681	0.455	0.455	0.460	0.450	0.480	4,828,000	0.4681	-5.21%
2011-07-28	0	0.480	0.480	0.485	0.480	0.490	1,952,000	950,140	0.4868	0.480	0.480	0.485	0.480	0.490	1,952,000	0.4868	-1.03%
2011-07-27	0	0.485	0.485	0.490	0.485	0.495	1,716,000	844,820	0.4923	0.485	0.485	0.490	0.485	0.495	1,716,000	0.4923	-2.02%
2011-07-26	0	0.495	0.495	0.500	0.490	0.500	2,904,000	1,434,300	0.4939	0.495	0.495	0.500	0.490	0.500	2,904,000	0.4939	0.00%
2011-07-25	0	0.495	0.495	0.500	0.490	0.500	8,812,000	4,373,460	0.4963	0.495	0.495	0.500	0.490	0.500	8,812,000	0.4963	-2.94%
2011-07-22	0	0.510	0.500	0.510	0.500	0.520	7,308,000	3,699,120	0.5062	0.510	0.500	0.510	0.500	0.520	7,308,000	0.5062	3.03%
2011-07-21	0	0.495	0.495	0.500	0.490	0.520	13,943,000	6,936,880	0.4975	0.495	0.495	0.500	0.490	0.520	13,943,000	0.4975	-1.00%
2011-07-20	0	0.500	0.500	0.510	0.495	0.520	5,448,000	2,727,540	0.5006	0.500	0.500	0.510	0.495	0.520	5,448,000	0.5006	1.01%
2011-07-19	0	0.495	0.495	0.500	0.485	0.495	9,900,000	4,856,740	0.4906	0.495	0.495	0.500	0.485	0.495	9,900,000	0.4906	1.02%
2011-07-18	0	0.490	0.490	0.495	0.485	0.500	4,748,000	2,345,520	0.4940	0.490	0.490	0.495	0.485	0.500	4,748,000	0.4940	-1.01%
2011-07-15	0	0.495	0.490	0.495	0.480	0.530	23,220,000	11,633,900	0.5010	0.495	0.490	0.495	0.480	0.530	23,220,000	0.5010	1.02%
2011-07-14	0	0.490	0.485	0.500	0.465	0.495	17,288,000	8,219,300	0.4754	0.490	0.485	0.500	0.465	0.495	17,288,000	0.4754	4.26%
2011-07-13	0	0.470	0.465	0.470	0.465	0.500	7,000,000	3,309,320	0.4728	0.470	0.465	0.470	0.465	0.500	7,000,000	0.4728	0.00%
2011-07-12	0	0.470	0.460	0.480	0.465	0.500	18,356,000	8,854,440	0.4824	0.470	0.460	0.480	0.465	0.500	18,356,000	0.4824	-4.08%
2011-07-11	0	0.490	0.480	0.490	0.480	0.510	2,380,000	1,184,620	0.4977	0.490	0.480	0.490	0.480	0.510	2,380,000	0.4977	-3.92%
2011-07-08	0	0.510	0.510	0.520	0.510	0.520	3,148,000	1,619,200	0.5144	0.510	0.510	0.520	0.510	0.520	3,148,000	0.5144	-1.92%
2011-07-07	0	0.520	0.510	0.520	0.510	0.520	2,604,000	1,338,760	0.5141	0.520	0.510	0.520	0.510	0.520	2,604,000	0.5141	1.96%
2011-07-06	0	0.510	0.510	0.520	0.485	0.560	11,778,000	6,061,020	0.5146	0.510	0.510	0.520	0.485	0.560	11,778,000	0.5146	-7.27%
2011-07-05	0	0.550	0.550	0.570	0.550	0.570	5,820,000	3,241,200	0.5569	0.550	0.550	0.570	0.550	0.570	5,820,000	0.5569	-3.51%
2011-07-04	0	0.570	0.550	0.570	0.550	0.570	12,260,000	6,867,118	0.5601	0.570	0.550	0.570	0.550	0.570	12,260,000	0.5601	3.64%
2011-06-30	0	0.550	0.550	0.570	0.510	0.570	8,928,000	4,862,080	0.5446	0.550	0.550	0.570	0.510	0.570	8,928,000	0.5446	7.84%
2011-06-29	0	0.510	0.510	0.520	0.510	0.550	10,812,000	5,756,280	0.5324	0.510	0.510	0.520	0.510	0.550	10,812,000	0.5324	-1.92%
2011-06-28	0	0.520	0.520	0.530	0.510	0.580	6,042,000	3,304,340	0.5469	0.520	0.520	0.530	0.510	0.580	6,042,000	0.5469	-8.77%
2011-06-27	0	0.570	0.570	0.580	0.570	0.610	6,928,000	4,071,720	0.5877	0.570	0.570	0.580	0.570	0.610	6,928,000	0.5877	-9.52%
2011-06-24	0	0.630	0.620	0.630	0.590	0.630	4,780,000	2,874,240	0.6013	0.630	0.620	0.630	0.590	0.630	4,780,000	0.6013	-3.08%
2011-06-23	1	-	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
2011-06-22	0	0.650	0.640	0.650	0.630	0.690	7,232,000	4,780,880	0.6611	0.650	0.640	0.650	0.630	0.690	7,232,000	0.6611	1.56%
2011-06-21	0	0.640	0.630	0.640	0.600	0.650	2,560,000	1,614,720	0.6308	0.640	0.630	0.640	0.600	0.650	2,560,000	0.6308	4.92%
2011-06-20	0	0.610	0.610	0.640	0.610	0.670	3,278,000	2,090,240	0.6377	0.610	0.610	0.640	0.610	0.670	3,278,000	0.6377	-3.17%
2011-06-17	0	0.630	0.610	0.630	0.570	0.660	7,520,000	4,768,720	0.6341	0.630	0.610	0.630	0.570	0.660	7,520,000	0.6341	10.53%
2011-06-16	0	0.570	0.570	0.600	0.560	0.620	12,008,000	6,884,680	0.5733	0.570	0.570	0.600	0.560	0.620	12,008,000	0.5733	-8.06%
2011-06-15	0	0.620	0.620	0.630	0.610	0.660	3,388,000	2,141,440	0.6321	0.620	0.620	0.630	0.610	0.660	3,388,000	0.6321	-4.62%
2011-06-14	0	0.650	0.640	0.670	0.630	0.690	13,552,000	8,871,560	0.6546	0.650	0.640	0.670	0.630	0.690	13,552,000	0.6546	-4.41%
2011-06-13	0	0.680	0.680	0.690	0.660	0.690	4,116,000	2,781,180	0.6757	0.680	0.680	0.690	0.660	0.690	4,116,000	0.6757	0.00%
2011-06-10	0	0.680	0.670	0.680	0.670	0.700	2,528,000	1,738,280	0.6876	0.680	0.670	0.680	0.670	0.700	2,528,000	0.6876	-2.86%
2011-06-09	0	0.700	0.700	0.710	0.690	0.730	1,508,000	1,060,520	0.7033	0.700	0.700	0.710	0.690	0.730	1,508,000	0.7033	-4.11%
2011-06-08	0	0.730	0.730	0.740	0.720	0.750	1,208,000	890,520	0.7372	0.730	0.730	0.740	0.720	0.750	1,208,000	0.7372	-2.67%
2011-06-07	0	0.750	0.740	0.750	0.740	0.750	2,512,000	1,882,920	0.7496	0.750	0.740	0.750	0.740	0.750	2,512,000	0.7496	1.35%
2011-06-03	0	0.740	0.740	0.750	0.740	0.760	1,412,000	1,062,280	0.7523	0.740	0.740	0.750	0.740	0.760	1,412,000	0.7523	-1.33%
2011-06-02	0	0.750	0.740	0.750	0.740	0.760	1,140,000	854,840	0.7499	0.750	0.740	0.750	0.740	0.760	1,140,000	0.7499	-1.32%
2011-06-01	0	0.760	0.760	0.770	0.760	0.780	908,000	698,480	0.7693	0.760	0.760	0.770	0.760	0.780	908,000	0.7693	-1.30%
2011-05-31	0	0.770	0.770	0.780	0.750	0.780	7,572,000	5,806,720	0.7669	0.770	0.770	0.780	0.750	0.780	7,572,000	0.7669	2.67%
2011-05-30	0	0.750	0.750	0.760	0.750	0.770	2,664,000	2,008,280	0.7539	0.750	0.750	0.760	0.750	0.770	2,664,000	0.7539	-2.60%
2011-05-27	0	0.770	0.770	0.780	0.770	0.780	2,216,000	1,714,720	0.7738	0.770	0.770	0.780	0.770	0.780	2,216,000	0.7738	0.00%
2011-05-26	0	0.770	0.770	0.780	0.770	0.780	4,516,000	3,481,040	0.7708	0.770	0.770	0.780	0.770	0.780	4,516,000	0.7708	-1.28%
2011-05-25	0	0.780	0.780	0.790	0.770	0.800	4,476,000	3,482,320	0.7780	0.780	0.780	0.790	0.770	0.800	4,476,000	0.7780	1.30%
2011-05-24	0	0.770	0.770	0.790	0.770	0.780	1,668,000	1,288,080	0.7722	0.770	0.770	0.790	0.770	0.780	1,668,000	0.7722	0.00%
2011-05-23	0	0.770	0.770	0.780	0.770	0.810	3,848,000	3,008,440	0.7818	0.770	0.770	0.780	0.770	0.810	3,848,000	0.7818	-2.53%
2011-05-20	0	0.790	0.800	0.810	0.790	0.810	2,924,000	2,344,120	0.8017	0.790	0.800	0.810	0.790	0.810	2,924,000	0.8017	-1.25%
2011-05-19	0	0.800	0.800	0.810	0.790	0.810	3,648,000	2,916,600	0.7995	0.800	0.800	0.810	0.790	0.810	3,648,000	0.7995	0.00%
2011-05-18	0	0.800	0.800	0.810	0.800	0.810	1,616,000	1,298,680	0.8036	0.800	0.800	0.810	0.800	0.810	1,616,000	0.8036	0.00%
2011-05-17	0	0.800	0.800	0.810	0.780	0.800	5,580,000	4,408,160	0.7900	0.800	0.800	0.810	0.780	0.800	5,580,000	0.7900	-1.23%
2011-05-16	0	0.810	0.800	0.810	0.770	0.810	6,472,000	5,080,780	0.7850	0.810	0.800	0.810	0.770	0.810	6,472,000	0.7850	3.85%
2011-05-13	0	0.780	0.770	0.780	0.770	0.790	9,924,000	7,666,520	0.7725	0.780	0.770	0.780	0.770	0.790	9,924,000	0.7725	-1.27%
2011-05-12	0	0.790	0.780	0.790	0.760	0.790	8,152,000	6,312,960	0.7744	0.790	0.780	0.790	0.760	0.790	8,152,000	0.7744	-1.25%
2011-05-11	0	0.800	0.790	0.800	0.800	0.840	9,704,000	7,887,680	0.8128	0.800	0.790	0.800	0.800	0.840	9,704,000	0.8128	1.27%
2011-05-09	0	0.790	0.780	0.790	0.780	0.800	5,468,000	4,343,360	0.7943	0.790	0.780	0.790	0.780	0.800	5,468,000	0.7943	-2.47%
2011-05-06	0	0.810	0.800	0.810	0.770	0.810	7,752,000	6,104,520	0.7875	0.810	0.800	0.810	0.770	0.810	7,752,000	0.7875	3.85%
2011-05-05	0	0.780	0.770	0.780	0.770	0.800	5,180,000	4,070,480	0.7858	0.780	0.770	0.780	0.770	0.800	5,180,000	0.7858	-1.27%
2011-05-04	0	0.790	0.780	0.790	0.750	0.830	11,600,000	9,247,080	0.7972	0.790	0.780	0.790	0.750	0.830	11,600,000	0.7972	-4.82%
2011-05-03	0	0.830	0.820	0.830	0.820	0.880	19,557,000	16,608,400	0.8492	0.830	0.820	0.830	0.820	0.880	19,557,000	0.8492	-2.35%
2011-04-29	0	0.850	0.830	0.850	0.830	0.850	5,056,000	4,251,040	0.8408	0.850	0.830	0.850	0.830	0.850	5,056,000	0.8408	0.00%
2011-04-28	0	0.850	0.850	0.860	0.840	0.870	21,909,200	18,720,172	0.8544	0.850	0.850	0.860	0.840	0.870	21,909,200	0.8544	1.19%
2011-04-27	0	0.840	0.840	0.850	0.840	0.860	15,788,000	13,404,080	0.8490	0.840	0.840	0.850	0.840	0.860	15,788,000	0.8490	-2.33%
2011-04-26	0	0.860	0.850	0.860	0.840	0.860	7,026,000	5,998,380	0.8537	0.860	0.850	0.860	0.840	0.860	7,026,000	0.8537	2.38%
2011-04-21	0	0.840	0.840	0.850	0.840	0.870	15,240,000	13,023,800	0.8546	0.840	0.840	0.850	0.840	0.870	15,240,000	0.8546	0.00%
2011-04-20	0	0.840	0.830	0.840	0.830	0.870	18,604,000	15,646,680	0.8410	0.840	0.830	0.840	0.830	0.870	18,604,000	0.8410	3.70%
2011-04-19	0	0.810	0.810	0.820	0.770	0.830	16,106,000	12,681,040	0.7873	0.810	0.810	0.820	0.770	0.830	16,106,000	0.7873	1.25%
2011-04-18	0	0.800	0.790	0.800	0.790	0.850	13,720,000	11,273,280	0.8217	0.800	0.790	0.800	0.790	0.850	13,720,000	0.8217	2.56%
2011-04-15	0	0.780	0.780	0.790	0.730	0.790	16,122,000	12,439,700	0.7716	0.780	0.780	0.790	0.730	0.790	16,122,000	0.7716	6.85%
2011-04-14	0	0.730	0.720	0.730	0.720	0.730	10,412,000	7,551,620	0.7253	0.730	0.720	0.730	0.720	0.730	10,412,000	0.7253	0.00%
2011-04-13	0	0.730	0.720	0.730	0.700	0.730	24,535,000	17,440,930	0.7109	0.730	0.720	0.730	0.700	0.730	24,535,000	0.7109	4.29%
2011-04-12	0	0.700	0.690	0.710	0.700	0.720	3,612,000	2,546,080	0.7049	0.700	0.690	0.710	0.700	0.720	3,612,000	0.7049	-2.78%
2011-04-11	0	0.720	0.710	0.720	0.700	0.730	4,316,000	3,079,040	0.7134	0.720	0.710	0.720	0.700	0.730	4,316,000	0.7134	-1.37%
2011-04-08	0	0.730	0.730	0.740	0.700	0.740	36,476,000	26,314,040	0.7214	0.730	0.730	0.740	0.700	0.740	36,476,000	0.7214	0.00%
2011-04-07	0	0.730	0.730	0.740	0.670	0.730	38,160,000	27,102,600	0.7102	0.730	0.730	0.740	0.670	0.730	38,160,000	0.7102	8.96%
2011-04-06	0	0.670	0.660	0.680	0.650	0.700	14,380,000	9,746,360	0.6778	0.670	0.660	0.680	0.650	0.700	14,380,000	0.6778	3.08%
2011-04-04	0	0.650	0.650	0.660	0.640	0.660	4,480,000	2,911,640	0.6499	0.650	0.650	0.660	0.640	0.660	4,480,000	0.6499	1.56%
2011-04-01	0	0.640	0.630	0.650	0.630	0.660	11,800,000	7,583,320	0.6427	0.640	0.630	0.650	0.630	0.660	11,800,000	0.6427	-1.54%
2011-03-31	0	0.650	0.650	0.660	0.650	0.720	23,520,000	15,658,600	0.6658	0.650	0.650	0.660	0.650	0.720	23,520,000	0.6658	-8.45%
2011-03-30	0	0.710	0.700	0.710	0.640	0.710	50,636,000	34,510,620	0.6815	0.710	0.700	0.710	0.640	0.710	50,636,000	0.6815	1.43%
2011-03-29	0	0.700	0.690	0.700	0.690	0.750	47,420,000	33,103,880	0.6981	0.700	0.690	0.700	0.690	0.750	47,420,000	0.6981	-6.67%
2011-03-28	0	0.750	0.740	0.750	0.730	0.750	4,344,000	3,225,400	0.7425	0.750	0.740	0.750	0.730	0.750	4,344,000	0.7425	2.74%
2011-03-25	0	0.730	0.730	0.740	0.730	0.750	6,852,000	5,089,080	0.7427	0.730	0.730	0.740	0.730	0.750	6,852,000	0.7427	0.00%
2011-03-24	0	0.730	0.720	0.730	0.710	0.750	5,700,000	4,205,600	0.7378	0.730	0.720	0.730	0.710	0.750	5,700,000	0.7378	1.39%
2011-03-23	0	0.720	0.710	0.720	0.720	0.760	8,936,000	6,520,640	0.7297	0.720	0.710	0.720	0.720	0.760	8,936,000	0.7297	-2.70%
2011-03-22	0	0.740	0.740	0.750	0.740	0.760	5,384,000	4,030,080	0.7485	0.740	0.740	0.750	0.740	0.760	5,384,000	0.7485	-1.33%
2011-03-21	0	0.750	0.740	0.750	0.730	0.770	3,564,000	2,691,720	0.7553	0.750	0.740	0.750	0.730	0.770	3,564,000	0.7553	2.74%
2011-03-18	0	0.730	0.740	0.750	0.720	0.750	5,504,000	4,046,000	0.7351	0.730	0.740	0.750	0.720	0.750	5,504,000	0.7351	-1.35%
2011-03-17	0	0.740	0.730	0.740	0.720	0.760	9,700,000	7,112,880	0.7333	0.740	0.730	0.740	0.720	0.760	9,700,000	0.7333	-3.90%
2011-03-16	0	0.770	0.770	0.780	0.770	0.800	548,000	429,000	0.7828	0.770	0.770	0.780	0.770	0.800	548,000	0.7828	0.00%
2011-03-15	0	0.770	0.750	0.770	0.730	0.780	8,108,000	6,099,080	0.7522	0.770	0.750	0.770	0.730	0.780	8,108,000	0.7522	-2.53%
2011-03-14	0	0.790	0.780	0.790	0.790	0.810	3,020,000	2,407,160	0.7971	0.790	0.780	0.790	0.790	0.810	3,020,000	0.7971	-3.66%
2011-03-11	0	0.820	0.810	0.820	0.810	0.840	1,784,000	1,467,720	0.8227	0.820	0.810	0.820	0.810	0.840	1,784,000	0.8227	-2.38%
2011-03-10	0	0.840	0.830	0.840	0.800	0.840	12,316,000	10,295,480	0.8359	0.840	0.830	0.840	0.800	0.840	12,316,000	0.8359	5.00%
2011-03-09	0	0.800	0.800	0.810	0.790	0.830	21,696,000	17,703,800	0.8160	0.800	0.800	0.810	0.790	0.830	21,696,000	0.8160	2.56%
2011-03-08	0	0.780	0.780	0.790	0.780	0.800	3,576,000	2,835,040	0.7928	0.780	0.780	0.790	0.780	0.800	3,576,000	0.7928	-2.50%
2011-03-07	0	0.800	0.790	0.800	0.780	0.800	4,544,000	3,618,840	0.7964	0.800	0.790	0.800	0.780	0.800	4,544,000	0.7964	1.27%
2011-03-04	0	0.790	0.790	0.800	0.790	0.820	7,269,800	5,849,106	0.8046	0.790	0.790	0.800	0.790	0.820	7,269,800	0.8046	-2.47%
2011-03-03	0	0.810	0.800	0.810	0.800	0.830	13,492,000	11,041,000	0.8183	0.810	0.800	0.810	0.800	0.830	13,492,000	0.8183	0.00%
2011-03-02	0	0.810	0.810	0.820	0.790	0.820	5,460,000	4,384,160	0.8030	0.810	0.810	0.820	0.790	0.820	5,460,000	0.8030	0.00%
2011-03-01	0	0.810	0.810	0.820	0.770	0.830	8,872,000	7,170,520	0.8082	0.810	0.810	0.820	0.770	0.830	8,872,000	0.8082	3.85%
2011-02-28	0	0.780	0.780	0.800	0.760	0.800	9,420,000	7,374,800	0.7829	0.780	0.780	0.800	0.760	0.800	9,420,000	0.7829	2.63%
2011-02-25	0	0.760	0.760	0.770	0.730	0.790	12,456,000	9,523,440	0.7646	0.760	0.760	0.770	0.730	0.790	12,456,000	0.7646	-3.80%
2011-02-24	0	0.790	0.780	0.790	0.780	0.830	8,240,000	6,633,560	0.8050	0.790	0.780	0.790	0.780	0.830	8,240,000	0.8050	-3.66%
2011-02-23	0	0.820	0.820	0.830	0.810	0.830	3,556,000	2,929,440	0.8238	0.820	0.820	0.830	0.810	0.830	3,556,000	0.8238	0.00%
2011-02-22	0	0.820	0.820	0.830	0.820	0.850	4,828,000	4,013,040	0.8312	0.820	0.820	0.830	0.820	0.850	4,828,000	0.8312	-3.53%
2011-02-21	0	0.850	0.850	0.860	0.850	0.870	2,896,000	2,485,040	0.8581	0.850	0.850	0.860	0.850	0.870	2,896,000	0.8581	-1.16%
2011-02-18	0	0.860	0.860	0.870	0.850	0.860	2,632,000	2,262,640	0.8597	0.860	0.860	0.870	0.850	0.860	2,632,000	0.8597	0.00%
2011-02-17	0	0.860	0.850	0.860	0.850	0.870	4,380,000	3,773,120	0.8614	0.860	0.850	0.860	0.850	0.870	4,380,000	0.8614	0.00%
2011-02-16	0	0.860	0.860	0.870	0.860	0.890	6,680,000	5,818,160	0.8710	0.860	0.860	0.870	0.860	0.890	6,680,000	0.8710	-3.37%
2011-02-15	0	0.890	0.880	0.890	0.880	0.930	7,980,000	7,145,720	0.8955	0.890	0.880	0.890	0.880	0.930	7,980,000	0.8955	-3.26%
2011-02-14	0	0.920	0.910	0.920	0.910	0.950	20,640,000	19,170,840	0.9288	0.920	0.910	0.920	0.910	0.950	20,640,000	0.9288	2.22%
2011-02-11	0	0.900	0.900	0.910	0.860	0.920	24,026,000	21,517,420	0.8956	0.900	0.900	0.910	0.860	0.920	24,026,000	0.8956	3.45%
2011-02-10	0	0.870	0.870	0.880	0.870	0.890	5,760,000	5,018,840	0.8713	0.870	0.870	0.880	0.870	0.890	5,760,000	0.8713	-2.25%
2011-02-09	0	0.890	0.880	0.890	0.880	0.920	16,544,000	14,909,100	0.9012	0.890	0.880	0.890	0.880	0.920	16,544,000	0.9012	-1.11%
2011-02-08	0	0.900	0.890	0.900	0.890	0.910	2,056,000	1,849,440	0.8995	0.900	0.890	0.900	0.890	0.910	2,056,000	0.8995	0.00%
2011-02-07	0	0.900	0.890	0.900	0.880	0.910	9,364,000	8,403,160	0.8974	0.900	0.890	0.900	0.880	0.910	9,364,000	0.8974	2.27%
2011-02-02	0	0.880	0.870	0.880	0.860	0.880	4,628,000	4,046,280	0.8743	0.880	0.870	0.880	0.860	0.880	4,628,000	0.8743	1.15%
2011-02-01	0	0.870	0.860	0.870	0.860	0.890	3,172,000	2,739,720	0.8637	0.870	0.860	0.870	0.860	0.890	3,172,000	0.8637	0.00%
2011-01-31	0	0.870	0.860	0.870	0.840	0.890	2,704,000	2,361,920	0.8735	0.870	0.860	0.870	0.840	0.890	2,704,000	0.8735	2.35%
2011-01-28	0	0.850	0.850	0.870	0.840	0.870	14,364,000	12,206,480	0.8498	0.850	0.850	0.870	0.840	0.870	14,364,000	0.8498	0.00%
2011-01-27	0	0.850	0.840	0.850	0.830	0.860	16,044,000	13,618,080	0.8488	0.850	0.840	0.850	0.830	0.860	16,044,000	0.8488	0.00%
2011-01-26	0	0.850	0.850	0.860	0.820	0.860	8,548,000	7,197,200	0.8420	0.850	0.850	0.860	0.820	0.860	8,548,000	0.8420	2.41%
2011-01-25	0	0.830	0.820	0.840	0.820	0.900	25,108,000	21,370,440	0.8511	0.830	0.820	0.840	0.820	0.900	25,108,000	0.8511	-6.74%
2011-01-24	0	0.890	0.890	0.900	0.890	0.910	4,028,000	3,630,840	0.9014	0.890	0.890	0.900	0.890	0.910	4,028,000	0.9014	-2.20%
2011-01-21	0	0.910	0.890	0.910	0.890	0.910	2,116,000	1,903,760	0.8997	0.910	0.890	0.910	0.890	0.910	2,116,000	0.8997	0.00%
2011-01-20	0	0.910	0.900	0.910	0.890	0.930	12,656,000	11,468,120	0.9061	0.910	0.900	0.910	0.890	0.930	12,656,000	0.9061	-1.09%
2011-01-19	0	0.920	0.920	0.930	0.860	0.940	24,374,000	21,972,560	0.9015	0.920	0.920	0.930	0.860	0.940	24,374,000	0.9015	-1.08%
2011-01-18	0	0.930	0.930	0.940	0.930	0.960	5,164,000	4,878,280	0.9447	0.930	0.930	0.940	0.930	0.960	5,164,000	0.9447	-3.12%
2011-01-17	0	0.960	0.960	0.970	0.900	0.970	24,136,000	22,907,040	0.9491	0.960	0.960	0.970	0.900	0.970	24,136,000	0.9491	5.49%
2011-01-14	0	0.910	0.900	0.920	0.860	0.940	18,000,000	16,226,280	0.9015	0.910	0.900	0.920	0.860	0.940	18,000,000	0.9015	-2.15%
2011-01-13	0	0.930	0.920	0.930	0.860	0.940	51,284,000	46,425,280	0.9053	0.930	0.920	0.930	0.860	0.940	51,284,000	0.9053	8.14%
2011-01-12	0	0.860	0.850	0.860	0.850	0.860	5,204,000	4,435,800	0.8524	0.860	0.850	0.860	0.850	0.860	5,204,000	0.8524	1.18%
2011-01-11	0	0.850	0.850	0.860	0.820	0.860	10,556,000	8,964,520	0.8492	0.850	0.850	0.860	0.820	0.860	10,556,000	0.8492	1.19%
2011-01-10	0	0.840	0.830	0.840	0.830	0.850	5,596,000	4,679,520	0.8362	0.840	0.830	0.840	0.830	0.850	5,596,000	0.8362	0.00%
2011-01-07	0	0.840	0.840	0.850	0.820	0.860	11,228,000	9,406,280	0.8378	0.840	0.840	0.850	0.820	0.860	11,228,000	0.8378	-1.18%
2011-01-06	0	0.850	0.840	0.850	0.840	0.870	8,156,000	6,987,760	0.8568	0.850	0.840	0.850	0.840	0.870	8,156,000	0.8568	1.19%
2011-01-05	0	0.840	0.830	0.840	0.830	0.850	3,140,000	2,641,880	0.8414	0.840	0.830	0.840	0.830	0.850	3,140,000	0.8414	0.00%
2011-01-04	0	0.840	0.830	0.840	0.820	0.860	7,036,000	5,855,560	0.8322	0.840	0.830	0.840	0.820	0.860	7,036,000	0.8322	0.00%
2011-01-03	0	0.840	0.820	0.840	0.810	0.840	9,676,000	7,959,480	0.8226	0.840	0.820	0.840	0.810	0.840	9,676,000	0.8226	1.20%
2010-12-31	0	0.830	0.820	0.830	0.800	0.830	4,908,000	4,007,080	0.8164	0.830	0.820	0.830	0.800	0.830	4,908,000	0.8164	2.47%
2010-12-30	0	0.810	0.800	0.810	0.800	0.820	2,292,000	1,860,080	0.8116	0.810	0.800	0.810	0.800	0.820	2,292,000	0.8116	1.25%
2010-12-29	0	0.800	0.800	0.810	0.800	0.840	8,200,000	6,605,400	0.8055	0.800	0.800	0.810	0.800	0.840	8,200,000	0.8055	-2.44%
2010-12-28	0	0.820	0.810	0.830	0.810	0.870	15,936,000	13,189,640	0.8277	0.820	0.810	0.830	0.810	0.870	15,936,000	0.8277	-3.53%
2010-12-24	0	0.850	0.850	0.860	0.840	0.850	9,320,000	7,878,800	0.8454	0.850	0.850	0.860	0.840	0.850	9,320,000	0.8454	1.19%
2010-12-23	0	0.840	0.830	0.850	0.830	0.880	4,232,000	3,594,680	0.8494	0.840	0.830	0.850	0.830	0.880	4,232,000	0.8494	-4.55%
2010-12-22	0	0.880	0.870	0.880	0.840	0.890	10,968,000	9,502,280	0.8664	0.880	0.870	0.880	0.840	0.890	10,968,000	0.8664	6.02%
2010-12-21	0	0.830	0.820	0.830	0.800	0.840	6,432,000	5,296,200	0.8234	0.830	0.820	0.830	0.800	0.840	6,432,000	0.8234	2.47%
2010-12-20	0	0.810	0.810	0.820	0.800	0.820	6,740,000	5,440,240	0.8072	0.810	0.810	0.820	0.800	0.820	6,740,000	0.8072	-1.22%
2010-12-17	0	0.820	0.820	0.830	0.810	0.830	6,302,999	5,161,139	0.8188	0.820	0.820	0.830	0.810	0.830	6,302,999	0.8188	0.00%
2010-12-16	0	0.820	0.800	0.820	0.790	0.820	13,120,000	10,543,940	0.8037	0.820	0.800	0.820	0.790	0.820	13,120,000	0.8037	1.23%
2010-12-15	0	0.810	0.800	0.810	0.810	0.850	11,756,000	9,692,880	0.8245	0.810	0.800	0.810	0.810	0.850	11,756,000	0.8245	-4.71%
2010-12-14	0	0.850	0.840	0.850	0.850	0.890	18,272,000	15,893,931	0.8699	0.850	0.840	0.850	0.850	0.890	18,272,000	0.8699	-2.30%
2010-12-13	0	0.870	0.870	0.880	0.850	0.890	18,475,000	16,235,430	0.8788	0.870	0.870	0.880	0.850	0.890	18,475,000	0.8788	-2.25%
2010-12-10	0	0.890	0.880	0.890	0.830	0.900	28,692,000	24,820,920	0.8651	0.890	0.880	0.890	0.830	0.900	28,692,000	0.8651	5.95%
2010-12-09	0	0.840	0.830	0.840	0.820	0.840	3,728,000	3,092,760	0.8296	0.840	0.830	0.840	0.820	0.840	3,728,000	0.8296	1.20%
2010-12-08	0	0.830	0.830	0.840	0.820	0.860	9,680,000	8,082,280	0.8349	0.830	0.830	0.840	0.820	0.860	9,680,000	0.8349	-4.60%
2010-12-07	0	0.870	0.860	0.880	0.830	0.890	50,265,000	43,307,560	0.8616	0.870	0.860	0.880	0.830	0.890	50,265,000	0.8616	1.16%
2010-12-06	0	0.860	0.850	0.860	0.810	0.880	55,614,000	47,013,020	0.8453	0.860	0.850	0.860	0.810	0.880	55,614,000	0.8453	7.50%
2010-12-03	0	0.800	0.790	0.800	0.750	0.810	111,196,000	88,271,800	0.7938	0.800	0.790	0.800	0.750	0.810	111,196,000	0.7938	15.94%
2010-12-02	0	0.690	0.690	0.700	0.680	0.710	8,144,000	5,649,720	0.6937	0.690	0.690	0.700	0.680	0.710	8,144,000	0.6937	1.47%
2010-12-01	0	0.680	0.680	0.690	0.670	0.710	13,262,999	9,063,799	0.6834	0.680	0.680	0.690	0.670	0.710	13,262,999	0.6834	-2.86%
2010-11-30	0	0.700	0.690	0.700	0.660	0.730	20,692,000	14,320,640	0.6921	0.700	0.690	0.700	0.660	0.730	20,692,000	0.6921	4.48%
2010-11-29	0	0.670	0.660	0.670	0.650	0.670	11,584,000	7,684,480	0.6634	0.670	0.660	0.670	0.650	0.670	11,584,000	0.6634	1.52%
2010-11-26	0	0.660	0.660	0.670	0.660	0.690	12,292,000	8,248,360	0.6710	0.660	0.660	0.670	0.660	0.690	12,292,000	0.6710	-2.94%
2010-11-25	0	0.680	0.670	0.680	0.670	0.700	11,384,000	7,822,680	0.6872	0.680	0.670	0.680	0.670	0.700	11,384,000	0.6872	0.00%
2010-11-24	0	0.680	0.660	0.670	0.640	0.680	21,744,000	14,323,600	0.6587	0.680	0.660	0.670	0.640	0.680	21,744,000	0.6587	0.00%
2010-11-23	0	0.680	0.670	0.680	0.680	0.700	16,500,000	11,346,680	0.6877	0.680	0.670	0.680	0.680	0.700	16,500,000	0.6877	-2.86%
2010-11-22	0	0.700	0.700	0.710	0.690	0.720	11,235,001	7,885,831	0.7019	0.700	0.700	0.710	0.690	0.720	11,235,001	0.7019	0.00%
2010-11-19	0	0.700	0.700	0.710	0.680	0.730	10,932,000	7,678,320	0.7024	0.700	0.700	0.710	0.680	0.730	10,932,000	0.7024	-2.78%
2010-11-18	0	0.720	0.720	0.730	0.680	0.740	60,738,500	43,495,230	0.7161	0.720	0.720	0.730	0.680	0.740	60,738,500	0.7161	9.09%
2010-11-17	0	0.660	0.660	0.670	0.640	0.700	31,221,000	21,046,860	0.6741	0.660	0.660	0.670	0.640	0.700	31,221,000	0.6741	4.76%
2010-11-16	0	0.630	0.630	0.640	0.630	0.650	15,240,000	9,779,400	0.6417	0.630	0.630	0.640	0.630	0.650	15,240,000	0.6417	0.00%
2010-11-15	0	0.630	0.630	0.640	0.630	0.650	3,608,000	2,290,760	0.6349	0.630	0.630	0.640	0.630	0.650	3,608,000	0.6349	-1.56%
2010-11-12	0	0.640	0.630	0.640	0.630	0.650	16,603,000	10,557,580	0.6359	0.640	0.630	0.640	0.630	0.650	16,603,000	0.6359	0.00%
2010-11-11	0	0.640	0.640	0.650	0.640	0.650	13,652,000	8,840,200	0.6475	0.640	0.640	0.650	0.640	0.650	13,652,000	0.6475	1.59%
2010-11-10	0	0.630	0.630	0.640	0.620	0.670	26,816,000	17,155,292	0.6397	0.630	0.630	0.640	0.620	0.670	26,816,000	0.6397	1.61%
2010-11-09	0	0.620	0.600	0.620	0.600	0.640	35,344,000	21,824,080	0.6175	0.620	0.600	0.620	0.600	0.640	35,344,000	0.6175	-1.59%
2010-11-08	0	0.630	0.620	0.640	0.620	0.650	14,524,000	9,215,800	0.6345	0.630	0.620	0.640	0.620	0.650	14,524,000	0.6345	-3.08%
2010-11-05	0	0.650	0.640	0.650	0.630	0.690	19,366,000	12,678,520	0.6547	0.650	0.640	0.650	0.630	0.690	19,366,000	0.6547	-2.99%
2010-11-04	0	0.670	0.670	0.680	0.660	0.700	11,268,000	7,675,600	0.6812	0.670	0.670	0.680	0.660	0.700	11,268,000	0.6812	1.52%
2010-11-03	0	0.660	0.660	0.670	0.660	0.680	5,228,000	3,496,560	0.6688	0.660	0.660	0.670	0.660	0.680	5,228,000	0.6688	-1.49%
2010-11-02	0	0.670	0.670	0.680	0.670	0.710	5,688,000	3,941,720	0.6930	0.670	0.670	0.680	0.670	0.710	5,688,000	0.6930	-4.29%
2010-11-01	0	0.700	0.690	0.700	0.690	0.730	8,860,000	6,197,880	0.6995	0.700	0.690	0.700	0.690	0.730	8,860,000	0.6995	0.00%
2010-10-29	0	0.700	0.690	0.700	0.690	0.700	4,644,000	3,247,360	0.6993	0.700	0.690	0.700	0.690	0.700	4,644,000	0.6993	0.00%
2010-10-28	0	0.700	0.680	0.690	0.690	0.770	34,558,000	24,816,920	0.7181	0.700	0.680	0.690	0.690	0.770	34,558,000	0.7181	4.48%
2010-10-27	0	0.670	0.670	0.680	0.650	0.710	20,636,000	13,866,560	0.6720	0.670	0.670	0.680	0.650	0.710	20,636,000	0.6720	-5.63%
2010-10-26	0	0.710	0.700	0.710	0.670	0.730	26,392,000	18,666,680	0.7073	0.710	0.700	0.710	0.670	0.730	26,392,000	0.7073	2.90%
2010-10-25	0	0.690	0.680	0.690	0.630	0.700	16,104,000	10,801,200	0.6707	0.690	0.680	0.690	0.630	0.700	16,104,000	0.6707	11.29%
2010-10-22	0	0.620	0.620	0.640	0.610	0.630	9,840,000	6,095,240	0.6194	0.620	0.620	0.640	0.610	0.630	9,840,000	0.6194	0.00%
2010-10-21	0	0.620	0.620	0.630	0.620	0.650	13,506,000	8,528,220	0.6314	0.620	0.620	0.630	0.620	0.650	13,506,000	0.6314	-4.62%
2010-10-20	0	0.650	0.640	0.650	0.640	0.700	21,496,000	14,293,000	0.6649	0.650	0.640	0.650	0.640	0.700	21,496,000	0.6649	1.56%
2010-10-19	0	0.640	0.640	0.650	0.610	0.660	12,740,000	8,125,520	0.6378	0.640	0.640	0.650	0.610	0.660	12,740,000	0.6378	-3.03%
2010-10-18	0	0.660	0.650	0.660	0.630	0.660	18,840,000	12,216,120	0.6484	0.660	0.650	0.660	0.630	0.660	18,840,000	0.6484	1.54%
2010-10-15	0	0.650	0.650	0.660	0.610	0.740	53,732,000	36,465,400	0.6787	0.650	0.650	0.660	0.610	0.740	53,732,000	0.6787	1.56%
2010-10-14	0	0.640	0.630	0.640	0.570	0.640	55,511,814	33,509,776	0.6037	0.640	0.630	0.640	0.570	0.640	55,511,814	0.6037	12.28%
2010-10-13	0	0.570	0.570	0.580	0.540	0.570	18,628,000	10,262,560	0.5509	0.570	0.570	0.580	0.540	0.570	18,628,000	0.5509	5.56%
2010-10-12	0	0.540	0.540	0.550	0.520	0.550	17,264,000	9,285,560	0.5379	0.540	0.540	0.550	0.520	0.550	17,264,000	0.5379	1.89%
2010-10-11	0	0.530	0.520	0.530	0.510	0.540	24,480,000	12,932,800	0.5283	0.530	0.520	0.530	0.510	0.540	24,480,000	0.5283	1.92%
2010-10-08	0	0.520	0.510	0.520	0.490	0.520	12,756,000	6,471,460	0.5073	0.520	0.510	0.520	0.490	0.520	12,756,000	0.5073	1.96%
2010-10-07	0	0.510	0.500	0.510	0.500	0.540	12,380,000	6,387,520	0.5160	0.510	0.500	0.510	0.500	0.540	12,380,000	0.5160	-3.77%
2010-10-06	0	0.530	0.520	0.530	0.495	0.570	36,978,000	19,844,600	0.5367	0.530	0.520	0.530	0.495	0.570	36,978,000	0.5367	0.00%
2010-10-05	0	0.530	0.530	0.540	0.520	0.580	13,728,000	7,625,520	0.5555	0.530	0.530	0.540	0.520	0.580	13,728,000	0.5555	-3.64%
2010-10-04	0	0.550	0.550	0.560	0.510	0.580	46,336,000	24,801,040	0.5352	0.550	0.550	0.560	0.510	0.580	46,336,000	0.5352	7.84%
2010-09-30	0	0.510	0.510	0.520	0.480	0.520	148,082,581	61,672,233	0.4165	0.510	0.510	0.520	0.480	0.520	148,082,581	0.4165	0.00%
2010-09-29	0	0.510	0.500	0.510	0.445	0.510	75,420,000	37,264,720	0.4941	0.510	0.500	0.510	0.445	0.510	75,420,000	0.4941	13.33%
2010-09-28	0	0.450	0.445	0.450	0.425	0.670	47,976,000	22,199,940	0.4627	0.450	0.445	0.450	0.425	0.670	47,976,000	0.4627	-35.71%
2010-09-27	0	0.700	0.680	0.700	0.680	0.700	816,000	564,160	0.6914	0.700	0.680	0.700	0.680	0.700	816,000	0.6914	2.94%
2010-09-24	0	0.680	0.680	0.700	0.670	0.720	548,000	379,360	0.6923	0.680	0.680	0.700	0.670	0.720	548,000	0.6923	-5.56%
2010-09-22	0	0.720	0.690	0.720	0.620	0.720	824,000	557,320	0.6764	0.720	0.690	0.720	0.620	0.720	824,000	0.6764	16.13%
2010-09-21	0	0.620	0.610	0.640	0.600	0.620	564,000	340,880	0.6044	0.620	0.610	0.640	0.600	0.620	564,000	0.6044	0.00%
2010-09-20	0	0.620	0.620	0.630	0.620	0.640	728,000	456,400	0.6269	0.620	0.620	0.630	0.620	0.640	728,000	0.6269	0.00%
2010-09-17	0	0.620	0.620	0.630	0.620	0.620	174,000	107,800	0.6195	0.620	0.620	0.630	0.620	0.620	174,000	0.6195	0.00%
2010-09-16	0	0.620	0.560	0.620	0.620	0.620	20,000	12,400	0.6200	0.620	0.560	0.620	0.620	0.620	20,000	0.6200	-1.59%
2010-09-15	0	0.630	0.600	0.630	0.630	0.640	44,000	28,120	0.6391	0.630	0.600	0.630	0.630	0.640	44,000	0.6391	5.00%
2010-09-14	0	0.600	0.580	0.600	0.600	0.630	256,000	156,360	0.6108	0.600	0.580	0.600	0.600	0.630	256,000	0.6108	0.00%
2010-09-13	0	0.600	0.580	0.600	0.560	0.600	540,000	318,280	0.5894	0.600	0.580	0.600	0.560	0.600	540,000	0.5894	0.00%
2010-09-10	0	0.600	0.600	0.630	0.600	0.600	100,000	60,000	0.6000	0.600	0.600	0.630	0.600	0.600	100,000	0.6000	0.00%
2010-09-09	0	0.600	0.560	0.600	0.600	0.600	260,000	156,000	0.6000	0.600	0.560	0.600	0.600	0.600	260,000	0.6000	9.09%
2010-09-08	0	0.550	0.530	0.550	0.550	0.550	32,000	17,600	0.5500	0.550	0.530	0.550	0.550	0.550	32,000	0.5500	0.00%
2010-09-07	0	0.550	0.530	0.550	0.560	0.560	84,000	47,040	0.5600	0.550	0.530	0.550	0.560	0.560	84,000	0.5600	-1.79%
2010-09-06	0	0.560	0.540	0.590	0.500	0.560	16,000	8,720	0.5450	0.560	0.540	0.590	0.500	0.560	16,000	0.5450	-3.45%
2010-09-03	0	0.580	0.580	0.660	-	-	0	0	-	0.580	0.580	0.660	-	-	0	-	5.45%
2010-09-02	0	0.550	0.550	0.590	0.550	0.550	40,000	22,000	0.5500	0.550	0.550	0.590	0.550	0.550	40,000	0.5500	-3.51%
2010-09-01	0	0.570	0.570	0.580	0.540	0.540	144,000	77,760	0.5400	0.570	0.570	0.580	0.540	0.540	144,000	0.5400	-9.52%
2010-08-31	0	0.630	0.580	0.650	-	-	0	0	-	0.630	0.580	0.650	-	-	0	-	0.00%
2010-08-30	0	0.630	0.580	0.630	-	-	0	0	-	0.630	0.580	0.630	-	-	0	-	0.00%
2010-08-27	0	0.630	0.560	0.630	-	-	0	0	-	0.630	0.560	0.630	-	-	0	-	-3.08%
2010-08-26	0	0.650	0.610	0.650	-	-	0	0	-	0.650	0.610	0.650	-	-	0	-	0.00%
2010-08-25	0	0.650	0.540	0.650	0.650	0.660	80,000	52,720	0.6590	0.650	0.540	0.650	0.650	0.660	80,000	0.6590	8.33%
2010-08-24	0	0.600	0.580	0.660	-	-	0	0	-	0.600	0.580	0.660	-	-	0	-	0.00%
2010-08-23	0	0.600	0.600	0.620	0.600	0.600	40,000	24,000	0.6000	0.600	0.600	0.620	0.600	0.600	40,000	0.6000	-4.76%
2010-08-20	0	0.630	0.540	0.630	-	-	0	0	-	0.630	0.540	0.630	-	-	0	-	-3.08%
2010-08-19	0	0.650	0.600	0.650	-	-	0	0	-	0.650	0.600	0.650	-	-	0	-	0.00%
2010-08-18	0	0.650	0.540	0.650	0.650	0.650	8,000	5,200	0.6500	0.650	0.540	0.650	0.650	0.650	8,000	0.6500	8.33%
2010-08-17	0	0.600	0.600	0.650	0.600	0.600	8,000	4,800	0.6000	0.600	0.600	0.650	0.600	0.600	8,000	0.6000	-6.25%
2010-08-16	0	0.640	0.600	0.640	-	-	0	0	-	0.640	0.600	0.640	-	-	0	-	-1.54%
2010-08-13	0	0.650	0.540	0.650	0.650	0.650	8,000	5,200	0.6500	0.650	0.540	0.650	0.650	0.650	8,000	0.6500	8.33%
2010-08-12	0	0.600	0.600	0.630	0.600	0.650	60,000	36,400	0.6067	0.600	0.600	0.630	0.600	0.650	60,000	0.6067	-7.69%
2010-08-11	0	0.650	0.600	0.680	0.650	0.650	120,000	78,000	0.6500	0.650	0.600	0.680	0.650	0.650	120,000	0.6500	0.00%
2010-08-10	0	0.650	0.600	0.670	-	-	0	0	-	0.650	0.600	0.670	-	-	0	-	0.00%
2010-08-09	0	0.650	0.650	0.670	0.650	0.650	4,000	2,600	0.6500	0.650	0.650	0.670	0.650	0.650	4,000	0.6500	0.00%
2010-08-06	0	0.650	0.620	0.680	-	-	2,000	1,300	0.6500	0.650	0.620	0.680	-	-	2,000	0.6500	0.00%
2010-08-05	0	0.650	0.590	0.670	0.650	0.660	116,000	76,200	0.6569	0.650	0.590	0.670	0.650	0.660	116,000	0.6569	0.00%
2010-08-04	0	0.650	0.600	0.650	0.650	0.650	100,000	65,000	0.6500	0.650	0.600	0.650	0.650	0.650	100,000	0.6500	0.00%
2010-08-03	0	0.650	0.610	0.690	-	-	0	0	-	0.650	0.610	0.690	-	-	0	-	0.00%
2010-08-02	0	0.650	0.650	0.690	0.650	0.650	88,000	57,200	0.6500	0.650	0.650	0.690	0.650	0.650	88,000	0.6500	0.00%
2010-07-30	0	0.650	0.650	0.700	0.650	0.710	190,000	129,620	0.6822	0.650	0.650	0.700	0.650	0.710	190,000	0.6822	0.00%
2010-07-29	0	0.650	0.620	0.650	0.650	0.650	12,000	7,800	0.6500	0.650	0.620	0.650	0.650	0.650	12,000	0.6500	0.00%
2010-07-28	0	0.650	0.620	0.670	-	-	0	0	-	0.650	0.620	0.670	-	-	0	-	0.00%
2010-07-27	0	0.650	0.650	0.710	0.650	0.700	168,000	113,400	0.6750	0.650	0.650	0.710	0.650	0.700	168,000	0.6750	-7.14%
2010-07-26	0	0.700	0.680	0.700	0.620	0.710	396,000	270,240	0.6824	0.700	0.680	0.700	0.620	0.710	396,000	0.6824	16.67%
2010-07-23	0	0.600	0.600	0.660	0.495	0.710	624,000	358,540	0.5746	0.600	0.600	0.660	0.495	0.710	624,000	0.5746	21.21%
2010-07-22	0	0.495	0.490	0.495	0.490	0.495	112,000	55,080	0.4918	0.495	0.490	0.495	0.490	0.495	112,000	0.4918	4.21%
2010-07-21	0	0.475	0.455	0.475	0.475	0.475	224,000	106,400	0.4750	0.475	0.455	0.475	0.475	0.475	224,000	0.4750	5.56%
2010-07-20	0	0.450	0.450	0.460	0.450	0.460	296,000	134,580	0.4547	0.450	0.450	0.460	0.450	0.460	296,000	0.4547	-1.10%
2010-07-19	0	0.455	0.455	0.475	0.450	0.460	380,000	172,000	0.4526	0.455	0.455	0.475	0.450	0.460	380,000	0.4526	-3.19%
2010-07-16	0	0.470	0.420	0.470	0.465	0.470	200,000	93,940	0.4697	0.470	0.420	0.470	0.465	0.470	200,000	0.4697	0.00%
2010-07-15	0	0.470	0.455	0.470	-	-	0	0	-	0.470	0.455	0.470	-	-	0	-	-1.05%
2010-07-14	0	0.475	0.460	0.475	0.450	0.475	380,000	177,220	0.4664	0.475	0.460	0.475	0.450	0.475	380,000	0.4664	-4.04%
2010-07-13	0	0.495	0.480	0.520	0.465	0.495	140,000	68,500	0.4893	0.495	0.480	0.520	0.465	0.495	140,000	0.4893	5.32%
2010-07-12	0	0.470	0.470	0.485	0.470	0.470	100,000	47,000	0.4700	0.470	0.470	0.485	0.470	0.470	100,000	0.4700	0.00%
2010-07-09	0	0.470	0.470	0.495	0.470	0.500	632,000	310,100	0.4907	0.470	0.470	0.495	0.470	0.500	632,000	0.4907	-2.08%
2010-07-08	0	0.480	0.475	0.480	0.400	0.610	5,324,000	2,490,740	0.4678	0.480	0.475	0.480	0.400	0.610	5,324,000	0.4678	-27.27%
2010-07-07	0	0.660	0.610	0.660	-	-	0	0	-	0.660	0.610	0.660	-	-	0	-	0.00%
2010-07-06	0	0.660	0.610	0.660	-	-	0	0	-	0.660	0.610	0.660	-	-	0	-	0.00%
2010-07-05	0	0.660	0.610	0.670	0.660	0.660	1,140,000	752,400	0.6600	0.660	0.610	0.670	0.660	0.660	1,140,000	0.6600	1.54%
2010-07-02	0	0.650	0.630	0.650	0.600	0.690	1,316,000	852,640	0.6479	0.650	0.630	0.650	0.600	0.690	1,316,000	0.6479	-1.52%
2010-06-30	0	0.660	0.660	0.680	0.650	0.700	240,000	161,520	0.6730	0.660	0.660	0.680	0.650	0.700	240,000	0.6730	-1.49%
2010-06-29	0	0.670	0.670	0.700	0.660	0.700	540,000	366,560	0.6788	0.670	0.670	0.700	0.660	0.700	540,000	0.6788	1.52%
2010-06-28	0	0.660	0.650	0.670	0.650	0.690	636,000	422,440	0.6642	0.660	0.650	0.670	0.650	0.690	636,000	0.6642	1.54%
2010-06-25	0	0.650	0.580	0.670	0.650	0.660	52,000	33,920	0.6523	0.650	0.580	0.670	0.650	0.660	52,000	0.6523	0.00%
2010-06-24	0	0.650	0.640	0.680	-	-	0	0	-	0.650	0.640	0.680	-	-	0	-	0.00%
2010-06-23	0	0.650	0.640	0.650	0.650	0.670	148,000	98,200	0.6635	0.650	0.640	0.650	0.650	0.670	148,000	0.6635	-1.52%
2010-06-22	0	0.660	0.660	0.670	0.650	0.660	248,000	162,600	0.6556	0.660	0.660	0.670	0.650	0.660	248,000	0.6556	1.54%
2010-06-21	0	0.650	0.650	0.680	-	-	0	0	-	0.650	0.650	0.680	-	-	0	-	0.00%
2010-06-18	0	0.650	0.640	0.650	0.650	0.650	100,000	65,000	0.6500	0.650	0.640	0.650	0.650	0.650	100,000	0.6500	0.00%
2010-06-17	0	0.650	0.610	0.650	0.650	0.650	128,000	83,200	0.6500	0.650	0.610	0.650	0.650	0.650	128,000	0.6500	0.00%
2010-06-15	0	0.650	0.610	0.680	-	-	0	0	-	0.650	0.610	0.680	-	-	0	-	0.00%
2010-06-14	0	0.650	0.630	0.680	-	-	0	0	-	0.650	0.630	0.680	-	-	0	-	0.00%
2010-06-11	0	0.650	0.630	0.680	0.650	0.650	100,000	65,000	0.6500	0.650	0.630	0.680	0.650	0.650	100,000	0.6500	3.17%
2010-06-10	0	0.630	0.630	0.650	0.630	0.630	72,000	45,360	0.6300	0.630	0.630	0.650	0.630	0.630	72,000	0.6300	0.00%
2010-06-09	0	0.630	0.620	0.650	0.620	0.630	420,000	263,000	0.6262	0.630	0.620	0.650	0.620	0.630	420,000	0.6262	1.61%
2010-06-08	0	0.620	0.550	0.650	-	-	0	0	-	0.620	0.550	0.650	-	-	0	-	0.00%
2010-06-07	0	0.620	0.560	0.620	-	-	0	0	-	0.620	0.560	0.620	-	-	0	-	0.00%
2010-06-04	0	0.620	0.570	0.650	0.620	0.660	108,000	67,280	0.6230	0.620	0.570	0.650	0.620	0.660	108,000	0.6230	-3.12%
2010-06-03	0	0.640	0.640	0.690	0.640	0.640	200,000	128,000	0.6400	0.640	0.640	0.690	0.640	0.640	200,000	0.6400	0.00%
2010-06-02	0	0.640	0.640	0.670	0.640	0.650	376,000	242,600	0.6452	0.640	0.640	0.670	0.640	0.650	376,000	0.6452	-9.86%
2010-06-01	0	0.710	0.640	0.710	0.710	0.710	68,000	48,280	0.7100	0.710	0.640	0.710	0.710	0.710	68,000	0.7100	1.43%
2010-05-31	0	0.700	0.630	0.700	-	-	0	0	-	0.700	0.630	0.700	-	-	0	-	0.00%
2010-05-28	0	0.700	0.630	0.700	0.660	0.710	92,000	63,800	0.6935	0.700	0.630	0.700	0.660	0.710	92,000	0.6935	9.38%
2010-05-27	0	0.640	0.600	0.680	0.640	0.640	40,000	25,600	0.6400	0.640	0.600	0.680	0.640	0.640	40,000	0.6400	0.00%
2010-05-26	0	0.640	0.550	0.670	0.640	0.640	20,000	12,800	0.6400	0.640	0.550	0.670	0.640	0.640	20,000	0.6400	0.00%
2010-05-25	0	0.640	0.640	0.670	-	-	0	0	-	0.640	0.640	0.670	-	-	0	-	0.00%
2010-05-24	0	0.640	0.630	0.680	0.600	0.640	100,000	61,280	0.6128	0.640	0.630	0.680	0.600	0.640	100,000	0.6128	-5.88%
2010-05-20	0	0.680	0.640	0.710	0.640	0.680	568,000	377,600	0.6648	0.680	0.640	0.710	0.640	0.680	568,000	0.6648	-2.86%
2010-05-19	0	0.700	0.690	0.700	0.710	0.730	508,000	367,360	0.7231	0.700	0.690	0.700	0.710	0.730	508,000	0.7231	-1.41%
2010-05-18	0	0.710	0.670	0.750	-	-	0	0	-	0.710	0.670	0.750	-	-	0	-	0.00%
2010-05-17	0	0.710	0.700	0.730	0.710	0.740	1,356,000	998,160	0.7361	0.710	0.700	0.730	0.710	0.740	1,356,000	0.7361	-4.05%
2010-05-14	0	0.740	0.740	0.780	0.730	0.790	508,000	374,920	0.7380	0.740	0.740	0.780	0.730	0.790	508,000	0.7380	1.37%
2010-05-13	0	0.730	0.730	0.750	0.730	0.730	52,000	37,960	0.7300	0.730	0.730	0.750	0.730	0.730	52,000	0.7300	1.39%
2010-05-12	0	0.720	0.700	0.770	0.720	0.750	1,276,000	941,200	0.7376	0.720	0.700	0.770	0.720	0.750	1,276,000	0.7376	-1.37%
2010-05-11	0	0.730	0.710	0.730	-	-	0	0	-	0.730	0.710	0.730	-	-	0	-	0.00%
2010-05-10	0	0.730	0.730	0.800	0.730	0.840	2,828,000	2,258,320	0.7986	0.730	0.730	0.800	0.730	0.840	2,828,000	0.7986	4.29%
2010-05-07	0	0.700	0.700	0.710	0.700	0.720	468,000	327,920	0.7007	0.700	0.700	0.710	0.700	0.720	468,000	0.7007	0.00%
2010-05-06	0	0.700	0.700	0.720	0.700	0.710	2,624,000	1,836,640	0.6999	0.700	0.700	0.720	0.700	0.710	2,624,000	0.6999	0.00%
2010-05-05	0	0.700	0.700	0.740	0.600	0.710	1,860,000	1,289,040	0.6930	0.700	0.700	0.740	0.600	0.710	1,860,000	0.6930	1.45%
2010-05-04	0	0.690	0.640	0.690	0.690	0.700	552,000	381,400	0.6909	0.690	0.640	0.690	0.690	0.700	552,000	0.6909	-1.43%
2010-05-03	0	0.700	0.630	0.710	0.700	0.700	528,000	369,600	0.7000	0.700	0.630	0.710	0.700	0.700	528,000	0.7000	0.00%
2010-04-30	0	0.700	0.670	0.700	0.690	0.710	1,660,000	1,161,320	0.6996	0.700	0.670	0.700	0.690	0.710	1,660,000	0.6996	7.69%
2010-04-29	0	0.650	0.600	0.680	0.560	0.660	60,000	38,240	0.6373	0.650	0.600	0.680	0.560	0.660	60,000	0.6373	3.17%
2010-04-28	0	0.630	0.600	0.630	0.630	0.630	16,000	10,080	0.6300	0.630	0.600	0.630	0.630	0.630	16,000	0.6300	-1.56%
2010-04-27	0	0.640	0.630	0.650	0.640	0.640	12,000	7,680	0.6400	0.640	0.630	0.650	0.640	0.640	12,000	0.6400	0.00%
2010-04-26	0	0.640	0.650	0.690	0.640	0.640	96,000	61,440	0.6400	0.640	0.650	0.690	0.640	0.640	96,000	0.6400	0.00%
2010-04-23	0	0.640	0.630	0.660	0.640	0.650	92,000	59,080	0.6422	0.640	0.630	0.660	0.640	0.650	92,000	0.6422	-3.03%
2010-04-22	0	0.660	0.650	0.660	-	-	0	0	-	0.660	0.650	0.660	-	-	0	-	0.00%
2010-04-21	0	0.660	0.650	0.670	0.660	0.680	792,000	536,280	0.6771	0.660	0.650	0.670	0.660	0.680	792,000	0.6771	-1.49%
2010-04-20	0	0.670	0.650	0.680	-	-	0	0	-	0.670	0.650	0.680	-	-	0	-	0.00%
2010-04-19	0	0.670	0.650	0.670	0.660	0.690	640,000	441,000	0.6891	0.670	0.650	0.670	0.660	0.690	640,000	0.6891	3.08%
2010-04-16	0	0.650	0.620	0.670	0.650	0.660	112,000	73,880	0.6596	0.650	0.620	0.670	0.650	0.660	112,000	0.6596	-1.52%
2010-04-15	0	0.660	0.660	0.670	0.660	0.690	812,000	554,000	0.6823	0.660	0.660	0.670	0.660	0.690	812,000	0.6823	-2.94%
2010-04-14	0	0.680	0.670	0.680	0.680	0.680	60,000	40,800	0.6800	0.680	0.670	0.680	0.680	0.680	60,000	0.6800	3.03%
2010-04-13	0	0.660	0.660	0.670	0.660	0.660	20,000	13,200	0.6600	0.660	0.660	0.670	0.660	0.660	20,000	0.6600	-2.94%
2010-04-12	0	0.680	0.670	0.680	0.680	0.680	8,000	5,440	0.6800	0.680	0.670	0.680	0.680	0.680	8,000	0.6800	-1.45%
2010-04-09	0	0.690	0.640	0.690	0.660	0.700	532,000	359,720	0.6762	0.690	0.640	0.690	0.660	0.700	532,000	0.6762	-1.43%
2010-04-08	0	0.700	0.680	0.700	0.670	0.700	172,000	118,640	0.6898	0.700	0.680	0.700	0.670	0.700	172,000	0.6898	2.94%
2010-04-07	0	0.680	0.670	0.690	-	-	32,000	22,080	0.6900	0.680	0.670	0.690	-	-	32,000	0.6900	0.00%
2010-04-01	0	0.680	0.660	0.680	0.670	0.680	84,000	56,720	0.6752	0.680	0.660	0.680	0.670	0.680	84,000	0.6752	0.00%
2010-03-31	0	0.680	0.650	0.680	0.630	0.680	800,000	523,840	0.6548	0.680	0.650	0.680	0.630	0.680	800,000	0.6548	-2.86%
2010-03-30	0	0.700	0.700	0.710	0.680	0.700	312,000	217,360	0.6967	0.700	0.700	0.710	0.680	0.700	312,000	0.6967	2.94%
2010-03-29	0	0.680	0.680	0.690	0.650	0.710	248,000	169,080	0.6818	0.680	0.680	0.690	0.650	0.710	248,000	0.6818	4.62%
2010-03-26	0	0.650	0.650	0.660	0.640	0.670	300,000	196,280	0.6543	0.650	0.650	0.660	0.640	0.670	300,000	0.6543	0.00%
2010-03-25	0	0.650	0.640	0.670	0.650	0.660	680,000	444,520	0.6537	0.650	0.640	0.670	0.650	0.660	680,000	0.6537	-4.41%
2010-03-24	0	0.680	0.670	0.680	0.670	0.680	724,000	490,400	0.6773	0.680	0.670	0.680	0.670	0.680	724,000	0.6773	-2.86%
2010-03-23	0	0.700	0.680	0.720	0.700	0.730	232,000	166,840	0.7191	0.700	0.680	0.720	0.700	0.730	232,000	0.7191	1.45%
2010-03-22	0	0.690	0.660	0.700	0.680	0.690	322,000	220,100	0.6835	0.690	0.660	0.700	0.680	0.690	322,000	0.6835	1.47%
2010-03-19	0	0.680	0.680	0.720	0.660	0.750	756,000	521,080	0.6893	0.680	0.680	0.720	0.660	0.750	756,000	0.6893	0.00%
2010-03-18	0	0.680	0.680	0.700	0.680	0.710	208,000	146,080	0.7023	0.680	0.680	0.700	0.680	0.710	208,000	0.7023	-4.23%
2010-03-17	0	0.710	0.710	0.740	0.710	0.730	336,000	241,560	0.7189	0.710	0.710	0.740	0.710	0.730	336,000	0.7189	-2.74%
2010-03-16	0	0.730	0.740	0.750	0.730	0.740	332,000	245,560	0.7396	0.730	0.740	0.750	0.730	0.740	332,000	0.7396	-1.35%
2010-03-15	0	0.740	0.740	0.760	0.740	0.760	420,000	315,080	0.7502	0.740	0.740	0.760	0.740	0.760	420,000	0.7502	0.00%
2010-03-12	0	0.740	0.730	0.750	0.740	0.770	336,000	250,080	0.7443	0.740	0.730	0.750	0.740	0.770	336,000	0.7443	-2.63%
2010-03-11	0	0.760	0.740	0.760	0.750	0.760	156,000	117,880	0.7556	0.760	0.740	0.760	0.750	0.760	156,000	0.7556	1.33%
2010-03-10	0	0.750	0.740	0.750	0.710	0.750	1,700,000	1,263,440	0.7432	0.750	0.740	0.750	0.710	0.750	1,700,000	0.7432	1.35%
2010-03-09	0	0.740	0.730	0.740	0.720	0.740	768,000	560,240	0.7295	0.740	0.730	0.740	0.720	0.740	768,000	0.7295	4.23%
2010-03-08	0	0.710	0.710	0.720	0.710	0.730	680,000	484,800	0.7129	0.710	0.710	0.720	0.710	0.730	680,000	0.7129	-5.33%
2010-03-05	0	0.750	0.730	0.750	-	-	0	0	-	0.750	0.730	0.750	-	-	0	-	0.00%
2010-03-04	0	0.750	0.740	0.750	0.740	0.760	860,000	647,520	0.7529	0.750	0.740	0.750	0.740	0.760	860,000	0.7529	-1.32%
2010-03-03	0	0.760	0.730	0.760	0.750	0.780	1,024,000	771,840	0.7538	0.760	0.730	0.760	0.750	0.780	1,024,000	0.7538	0.00%
2010-03-02	0	0.760	0.760	0.770	0.760	0.800	1,300,000	1,020,320	0.7849	0.760	0.760	0.770	0.760	0.800	1,300,000	0.7849	1.33%
2010-03-01	0	0.750	0.750	0.760	0.720	0.790	2,060,000	1,543,960	0.7495	0.750	0.750	0.760	0.720	0.790	2,060,000	0.7495	8.70%
2010-02-26	0	0.690	0.690	0.700	0.690	0.700	3,324,000	2,321,560	0.6984	0.690	0.690	0.700	0.690	0.700	3,324,000	0.6984	7.81%
2010-02-25	0	0.640	0.640	0.680	0.640	0.640	40,000	25,600	0.6400	0.640	0.640	0.680	0.640	0.640	40,000	0.6400	-3.03%
2010-02-24	0	0.660	0.650	0.670	0.620	0.700	2,316,000	1,482,880	0.6403	0.660	0.650	0.670	0.620	0.700	2,316,000	0.6403	4.76%
2010-02-23	0	0.630	0.630	0.650	0.620	0.650	824,000	532,680	0.6465	0.630	0.630	0.650	0.620	0.650	824,000	0.6465	-1.56%
2010-02-22	0	0.640	0.630	0.640	0.640	0.650	3,008,000	1,927,960	0.6409	0.640	0.630	0.640	0.640	0.650	3,008,000	0.6409	0.00%
2010-02-19	0	0.640	0.610	0.640	0.640	0.640	40,000	25,600	0.6400	0.640	0.610	0.640	0.640	0.640	40,000	0.6400	0.00%
2010-02-18	0	0.640	0.630	0.640	0.630	0.660	1,080,000	701,920	0.6499	0.640	0.630	0.640	0.630	0.660	1,080,000	0.6499	-1.54%
2010-02-17	0	0.650	0.640	0.650	0.630	0.650	1,264,000	808,160	0.6394	0.650	0.640	0.650	0.630	0.650	1,264,000	0.6394	3.17%
2010-02-12	0	0.630	0.630	0.640	0.580	0.640	1,994,000	1,223,240	0.6135	0.630	0.630	0.640	0.580	0.640	1,994,000	0.6135	3.28%
2010-02-11	0	0.610	0.610	0.630	0.600	0.620	2,304,000	1,406,480	0.6105	0.610	0.610	0.630	0.600	0.620	2,304,000	0.6105	0.00%
2010-02-10	0	0.610	0.600	0.610	0.580	0.610	256,000	153,200	0.5984	0.610	0.600	0.610	0.580	0.610	256,000	0.5984	0.00%
2010-02-09	0	0.610	0.610	0.620	0.600	0.640	196,000	121,400	0.6194	0.610	0.610	0.620	0.600	0.640	196,000	0.6194	-3.17%
2010-02-08	0	0.630	0.620	0.660	0.620	0.650	840,000	539,800	0.6426	0.630	0.620	0.660	0.620	0.650	840,000	0.6426	6.78%
2010-02-05	0	0.590	0.580	0.600	0.590	0.600	2,640,000	1,558,600	0.5904	0.590	0.580	0.600	0.590	0.600	2,640,000	0.5904	0.00%
2010-02-04	0	0.590	0.560	0.590	0.560	0.600	1,132,000	664,720	0.5872	0.590	0.560	0.590	0.560	0.600	1,132,000	0.5872	3.51%
2010-02-03	0	0.570	0.570	0.580	0.530	0.580	456,000	257,400	0.5645	0.570	0.570	0.580	0.530	0.580	456,000	0.5645	0.00%
2010-02-02	0	0.570	0.540	0.570	0.550	0.610	5,556,000	3,091,840	0.5565	0.570	0.540	0.570	0.550	0.610	5,556,000	0.5565	0.00%
2010-02-01	0	0.570	0.570	0.590	0.540	0.570	1,096,000	602,280	0.5495	0.570	0.570	0.590	0.540	0.570	1,096,000	0.5495	-3.39%
2010-01-29	0	0.590	0.560	0.600	0.530	0.630	2,432,000	1,431,800	0.5887	0.590	0.560	0.600	0.530	0.630	2,432,000	0.5887	-4.84%
2010-01-28	0	0.620	0.600	0.620	0.590	0.620	52,000	31,600	0.6077	0.620	0.600	0.620	0.590	0.620	52,000	0.6077	6.90%
2010-01-27	0	0.580	0.580	0.620	0.580	0.630	6,124,000	3,713,320	0.6064	0.580	0.580	0.620	0.580	0.630	6,124,000	0.6064	1.75%
2010-01-26	0	0.570	0.570	0.590	0.550	0.590	4,124,000	2,326,920	0.5642	0.570	0.570	0.590	0.550	0.590	4,124,000	0.5642	-5.00%
2010-01-25	0	0.600	0.590	0.600	0.600	0.680	6,408,000	4,031,640	0.6292	0.600	0.590	0.600	0.600	0.680	6,408,000	0.6292	-11.76%
2010-01-22	0	0.680	0.690	0.700	0.640	0.720	6,320,000	4,222,000	0.6680	0.680	0.690	0.700	0.640	0.720	6,320,000	0.6680	1.49%
2010-01-21	0	0.670	0.660	0.670	0.610	0.780	15,212,000	10,283,840	0.6760	0.670	0.660	0.670	0.610	0.780	15,212,000	0.6760	9.84%
2010-01-20	0	0.610	0.610	0.620	0.560	0.610	6,108,000	3,538,400	0.5793	0.610	0.610	0.620	0.560	0.610	6,108,000	0.5793	8.93%
2010-01-19	0	0.560	0.560	0.570	0.540	0.610	3,920,000	2,219,560	0.5662	0.560	0.560	0.570	0.540	0.610	3,920,000	0.5662	1.82%
2010-01-18	0	0.550	0.510	0.550	0.510	0.550	2,108,000	1,123,600	0.5330	0.550	0.510	0.550	0.510	0.550	2,108,000	0.5330	11.11%
2010-01-15	0	0.495	0.480	0.495	0.470	0.500	2,744,000	1,334,300	0.4863	0.495	0.480	0.495	0.470	0.500	2,744,000	0.4863	-1.00%
2010-01-14	0	0.500	0.500	0.520	0.490	0.530	13,252,000	6,749,320	0.5093	0.500	0.500	0.520	0.490	0.530	13,252,000	0.5093	-3.85%
2010-01-13	0	0.520	0.500	0.520	0.500	0.530	308,000	157,920	0.5127	0.520	0.500	0.520	0.500	0.530	308,000	0.5127	0.00%
2010-01-12	0	0.520	0.500	0.520	0.500	0.530	1,716,000	862,080	0.5024	0.520	0.500	0.520	0.500	0.530	1,716,000	0.5024	4.00%
2010-01-11	0	0.500	0.485	0.500	0.490	0.550	3,304,000	1,703,860	0.5157	0.500	0.485	0.500	0.490	0.550	3,304,000	0.5157	2.04%
2010-01-08	0	0.490	0.480	0.490	0.470	0.490	824,000	391,960	0.4757	0.490	0.480	0.490	0.470	0.490	824,000	0.4757	4.26%
2010-01-07	0	0.470	0.470	0.480	0.460	0.495	404,000	192,800	0.4772	0.470	0.470	0.480	0.460	0.495	404,000	0.4772	3.30%
2010-01-06	0	0.455	0.455	0.465	0.455	0.470	552,000	255,300	0.4625	0.455	0.455	0.465	0.455	0.470	552,000	0.4625	1.11%
2010-01-05	0	0.450	0.450	0.465	0.450	0.495	11,208,000	5,116,160	0.4565	0.450	0.450	0.465	0.450	0.495	11,208,000	0.4565	-5.26%
2010-01-04	0	0.475	0.475	0.480	0.450	0.510	15,268,000	7,195,980	0.4713	0.475	0.475	0.480	0.450	0.510	15,268,000	0.4713	5.56%
2009-12-31	0	0.450	0.445	0.460	0.450	0.470	156,000	70,760	0.4536	0.450	0.445	0.460	0.450	0.470	156,000	0.4536	-4.26%
2009-12-30	0	0.470	0.460	0.470	0.430	0.475	2,156,000	973,120	0.4514	0.470	0.460	0.470	0.430	0.475	2,156,000	0.4514	10.59%
2009-12-29	0	0.425	0.425	0.430	0.400	0.440	1,374,000	581,800	0.4234	0.425	0.425	0.430	0.400	0.440	1,374,000	0.4234	6.25%
2009-12-28	0	0.400	0.400	0.415	0.400	0.420	1,684,000	685,180	0.4069	0.400	0.400	0.415	0.400	0.420	1,684,000	0.4069	0.00%
2009-12-24	0	0.400	0.415	0.420	0.400	0.420	1,420,000	575,620	0.4054	0.400	0.415	0.420	0.400	0.420	1,420,000	0.4054	-4.76%
2009-12-23	0	0.420	0.415	0.430	0.420	0.440	5,724,000	2,434,180	0.4253	0.420	0.415	0.430	0.420	0.440	5,724,000	0.4253	0.00%
2009-12-22	0	0.420	0.415	0.420	0.415	0.450	4,532,000	1,929,160	0.4257	0.420	0.415	0.420	0.415	0.450	4,532,000	0.4257	-3.45%
2009-12-21	0	0.435	0.435	0.445	0.420	0.470	4,404,000	1,914,320	0.4347	0.435	0.435	0.445	0.420	0.470	4,404,000	0.4347	-9.37%
2009-12-18	0	0.480	0.470	0.480	0.420	0.500	5,304,000	2,520,580	0.4752	0.480	0.470	0.480	0.420	0.500	5,304,000	0.4752	14.29%
2009-12-17	0	0.420	0.400	0.425	0.400	0.440	1,380,000	565,300	0.4096	0.420	0.400	0.425	0.400	0.440	1,380,000	0.4096	-2.33%
2009-12-16	0	0.430	0.425	0.430	0.395	0.510	11,284,000	4,809,320	0.4262	0.430	0.425	0.430	0.395	0.510	11,284,000	0.4262	-15.69%
2009-12-15	0	0.510	0.495	0.500	0.485	0.620	21,396,000	12,109,580	0.5660	0.510	0.495	0.500	0.485	0.620	21,396,000	0.5660	-5.56%
2009-12-14	0	0.540	0.540	0.550	0.430	0.590	11,440,000	5,906,760	0.5163	0.540	0.540	0.550	0.430	0.590	11,440,000	0.5163	25.58%
2009-12-11	0	0.430	0.430	0.445	0.420	0.430	276,000	118,160	0.4281	0.430	0.430	0.445	0.420	0.430	276,000	0.4281	1.18%
2009-12-10	0	0.425	0.420	0.425	0.425	0.425	316,000	134,300	0.4250	0.425	0.420	0.425	0.425	0.425	316,000	0.4250	-4.49%
2009-12-09	0	0.445	0.430	0.445	0.430	0.445	664,000	286,900	0.4321	0.445	0.430	0.445	0.430	0.445	664,000	0.4321	-3.26%
2009-12-08	0	0.460	0.445	0.460	0.430	0.460	5,684,000	2,485,860	0.4373	0.460	0.445	0.460	0.430	0.460	5,684,000	0.4373	6.98%
2009-12-07	0	0.430	0.415	0.430	0.420	0.450	1,616,000	703,640	0.4354	0.430	0.415	0.430	0.420	0.450	1,616,000	0.4354	-5.49%
2009-12-04	0	0.455	0.440	0.455	0.435	0.455	1,004,000	450,480	0.4487	0.455	0.440	0.455	0.435	0.455	1,004,000	0.4487	-4.21%
2009-12-03	0	0.475	0.455	0.475	0.460	0.510	2,796,000	1,330,400	0.4758	0.475	0.455	0.475	0.460	0.510	2,796,000	0.4758	-4.04%
2009-12-02	0	0.495	0.500	0.510	0.405	0.510	7,540,000	3,605,380	0.4782	0.495	0.500	0.510	0.405	0.510	7,540,000	0.4782	17.86%
2009-12-01	0	0.420	0.405	0.420	0.390	0.450	4,740,000	1,990,240	0.4199	0.420	0.405	0.420	0.390	0.450	4,740,000	0.4199	10.53%
2009-11-30	0	0.380	0.360	0.380	0.340	0.400	2,668,000	982,880	0.3684	0.380	0.360	0.380	0.340	0.400	2,668,000	0.3684	2.70%
2009-11-27	0	0.370	0.370	0.375	0.350	0.380	1,820,000	667,620	0.3668	0.370	0.370	0.375	0.350	0.380	1,820,000	0.3668	-8.64%
2009-11-26	0	0.405	0.405	0.410	0.380	0.425	2,032,000	807,860	0.3976	0.405	0.405	0.410	0.380	0.425	2,032,000	0.3976	-1.22%
2009-11-25	0	0.410	0.395	0.410	0.380	0.470	3,920,000	1,647,400	0.4203	0.410	0.395	0.410	0.380	0.470	3,920,000	0.4203	2.50%
2009-11-24	0	0.400	0.395	0.400	0.380	0.490	9,588,000	3,851,120	0.4017	0.400	0.395	0.400	0.380	0.490	9,588,000	0.4017	-10.11%
2009-11-23	0	0.445	0.435	0.445	0.445	0.950	21,312,000	13,559,560	0.6362	0.445	0.435	0.445	0.445	0.950	21,312,000	0.6362	48.33%
2009-11-20	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2009-11-19	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2009-11-18	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2009-11-17	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2009-11-16	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2009-11-13	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2009-11-12	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2009-11-11	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2009-11-10	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2009-11-09	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2009-11-06	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2009-11-05	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2009-11-04	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2009-11-03	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2009-11-02	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2009-10-30	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2009-10-29	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2009-10-28	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2009-10-27	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2009-10-23	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2009-10-22	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2009-10-21	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2009-10-20	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2009-10-19	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2009-10-16	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2009-10-15	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2009-10-14	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2009-10-13	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2009-10-12	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2009-10-09	1	0.300	0.290	0.325	0.235	0.330	1,232,000	326,284	0.2648	0.300	0.290	0.325	0.235	0.330	1,232,000	0.2648	28.76%
2009-10-08	0	0.233	0.233	0.280	0.233	0.280	652,000	172,640	0.2648	0.233	0.233	0.280	0.233	0.280	652,000	0.2648	1.75%
2009-10-07	0	0.229	0.211	0.229	0.211	0.239	248,000	53,952	0.2175	0.229	0.211	0.229	0.211	0.239	248,000	0.2175	-0.43%
2009-10-06	0	0.230	0.211	0.237	-	-	0	0	-	0.230	0.211	0.237	-	-	0	-	0.00%
2009-10-05	0	0.230	0.230	0.236	0.230	0.230	140,000	32,260	0.2304	0.230	0.230	0.236	0.230	0.230	140,000	0.2304	-6.12%
2009-10-02	0	0.245	0.230	0.245	-	-	0	0	-	0.245	0.230	0.245	-	-	0	-	-2.00%
2009-09-30	0	0.250	0.235	0.250	-	-	8,000	1,880	0.2350	0.250	0.235	0.250	-	-	8,000	0.2350	-1.96%
2009-09-29	0	0.255	0.230	0.255	0.224	0.255	272,000	62,320	0.2291	0.255	0.230	0.255	0.224	0.255	272,000	0.2291	2.00%
2009-09-28	0	0.250	0.218	0.255	0.216	0.250	304,000	69,868	0.2298	0.250	0.218	0.255	0.216	0.250	304,000	0.2298	-1.96%
2009-09-25	0	0.255	0.235	0.255	0.235	0.255	36,000	8,540	0.2372	0.255	0.235	0.255	0.235	0.255	36,000	0.2372	2.82%
2009-09-24	0	0.248	0.235	0.249	0.235	0.248	60,000	14,164	0.2361	0.248	0.235	0.249	0.235	0.248	60,000	0.2361	-2.75%
2009-09-23	0	0.255	0.234	0.255	0.230	0.255	200,000	50,500	0.2525	0.255	0.234	0.255	0.230	0.255	200,000	0.2525	2.41%
2009-09-22	0	0.249	0.230	0.249	0.250	0.260	180,000	46,460	0.2581	0.249	0.230	0.249	0.250	0.260	180,000	0.2581	2.05%
2009-09-21	0	0.244	0.222	0.244	-	-	0	0	-	0.244	0.222	0.244	-	-	0	-	-2.40%
2009-09-18	0	0.250	0.250	0.255	0.232	0.232	44,000	10,208	0.2320	0.250	0.250	0.255	0.232	0.232	44,000	0.2320	-3.85%
2009-09-17	0	0.260	0.230	0.260	0.221	0.260	16,000	3,784	0.2365	0.260	0.230	0.260	0.221	0.260	16,000	0.2365	6.12%
2009-09-16	0	0.245	0.224	0.245	0.220	0.245	912,000	218,336	0.2394	0.245	0.224	0.245	0.220	0.245	912,000	0.2394	-5.77%
2009-09-15	0	0.260	-	0.260	0.260	0.260	4,000	1,040	0.2600	0.260	-	0.260	0.260	0.260	4,000	0.2600	4.00%
2009-09-14	0	0.250	0.250	0.255	-	-	0	0	-	0.250	0.250	0.255	-	-	0	-	4.17%
2009-09-11	0	0.240	0.216	0.240	0.220	0.240	52,000	11,600	0.2231	0.240	0.216	0.240	0.220	0.240	52,000	0.2231	-4.00%
2009-09-10	0	0.250	0.221	0.250	0.260	0.260	4,000	1,040	0.2600	0.250	0.221	0.250	0.260	0.260	4,000	0.2600	2.04%
2009-09-09	0	0.245	0.225	0.245	0.230	0.245	196,000	45,644	0.2329	0.245	0.225	0.245	0.230	0.245	196,000	0.2329	0.00%
2009-09-08	0	0.245	0.215	0.245	-	-	0	0	-	0.245	0.215	0.245	-	-	0	-	0.00%
2009-09-07	0	0.245	0.221	0.245	0.215	0.265	16,284,000	4,250,788	0.2610	0.245	0.221	0.245	0.215	0.265	16,284,000	0.2610	-16.95%
2009-09-04	0	0.295	0.295	0.300	0.234	0.234	12,000	2,808	0.2340	0.295	0.295	0.300	0.234	0.234	12,000	0.2340	25.53%
2009-09-03	0	0.235	0.211	0.235	-	-	0	0	-	0.235	0.211	0.235	-	-	0	-	-4.08%
2009-09-02	0	0.245	0.201	0.249	0.245	0.245	148,000	36,260	0.2450	0.245	0.201	0.249	0.245	0.245	148,000	0.2450	-2.00%
2009-09-01	0	0.250	0.250	0.255	0.230	0.230	44,000	10,120	0.2300	0.250	0.250	0.255	0.230	0.230	44,000	0.2300	-1.96%
2009-08-31	0	0.255	0.230	0.255	0.229	0.255	20,000	4,736	0.2368	0.255	0.230	0.255	0.229	0.255	20,000	0.2368	8.51%
2009-08-28	0	0.235	0.230	0.235	0.250	0.250	56,000	13,888	0.2480	0.235	0.230	0.235	0.250	0.250	56,000	0.2480	0.00%
2009-08-27	0	0.235	0.235	0.249	-	-	20,000	4,620	0.2310	0.235	0.235	0.249	-	-	20,000	0.2310	0.00%
2009-08-26	0	0.235	0.235	0.255	0.235	0.235	52,000	12,220	0.2350	0.235	0.235	0.255	0.235	0.235	52,000	0.2350	-12.96%
2009-08-25	0	0.270	0.240	0.270	0.234	0.270	16,000	3,888	0.2430	0.270	0.240	0.270	0.234	0.270	16,000	0.2430	1.89%
2009-08-24	0	0.265	0.234	0.265	-	-	0	0	-	0.265	0.234	0.265	-	-	0	-	-1.85%
2009-08-21	0	0.270	0.270	0.275	0.230	0.230	84,000	19,320	0.2300	0.270	0.270	0.275	0.230	0.230	84,000	0.2300	8.00%
2009-08-20	0	0.250	0.240	0.250	0.250	0.250	160,000	40,000	0.2500	0.250	0.240	0.250	0.250	0.250	160,000	0.2500	-9.09%
2009-08-19	0	0.275	0.250	0.275	0.250	0.300	116,000	29,300	0.2526	0.275	0.250	0.275	0.250	0.300	116,000	0.2526	10.00%
2009-08-18	0	0.250	0.231	0.250	0.230	0.250	292,000	69,880	0.2393	0.250	0.231	0.250	0.230	0.250	292,000	0.2393	-5.66%
2009-08-17	0	0.265	0.234	0.265	-	-	0	0	-	0.265	0.234	0.265	-	-	0	-	0.00%
2009-08-14	0	0.265	0.239	0.265	-	-	0	0	-	0.265	0.239	0.265	-	-	0	-	0.00%
2009-08-13	0	0.265	0.234	0.265	0.260	0.270	80,000	21,360	0.2670	0.265	0.234	0.265	0.260	0.270	80,000	0.2670	1.92%
2009-08-12	0	0.260	0.230	0.265	0.230	0.275	560,000	140,548	0.2510	0.260	0.230	0.265	0.230	0.275	560,000	0.2510	-3.70%
2009-08-11	0	0.270	0.250	0.270	0.250	0.280	988,000	261,740	0.2649	0.270	0.250	0.270	0.250	0.280	988,000	0.2649	-1.82%
2009-08-10	0	0.275	0.250	0.275	0.231	0.310	844,000	218,644	0.2591	0.275	0.250	0.275	0.231	0.310	844,000	0.2591	-5.17%
2009-08-07	0	0.290	0.270	0.300	0.250	0.320	944,000	260,760	0.2762	0.290	0.270	0.300	0.250	0.320	944,000	0.2762	16.00%
2009-08-06	0	0.250	0.231	0.270	0.220	0.250	252,000	58,560	0.2324	0.250	0.231	0.270	0.220	0.250	252,000	0.2324	1.63%
2009-08-05	0	0.246	0.239	0.270	0.246	0.248	12,000	2,964	0.2470	0.246	0.239	0.270	0.246	0.248	12,000	0.2470	-1.60%
2009-08-04	0	0.250	0.230	0.270	0.201	0.250	600,000	132,664	0.2211	0.250	0.230	0.270	0.201	0.250	600,000	0.2211	-3.85%
2009-08-03	0	0.260	0.220	0.260	0.250	0.260	284,000	72,840	0.2565	0.260	0.220	0.260	0.250	0.260	284,000	0.2565	8.33%
2009-07-31	0	0.240	0.220	0.240	0.220	0.240	244,000	54,560	0.2236	0.240	0.220	0.240	0.220	0.240	244,000	0.2236	-4.00%
2009-07-30	0	0.250	0.226	0.250	0.220	0.260	188,000	45,084	0.2398	0.250	0.226	0.250	0.220	0.260	188,000	0.2398	25.00%
2009-07-29	0	0.200	0.181	0.220	-	-	0	0	-	0.200	0.181	0.220	-	-	0	-	0.00%
2009-07-28	0	0.200	0.189	0.215	-	-	0	0	-	0.200	0.189	0.215	-	-	0	-	0.00%
2009-07-27	0	0.200	0.200	0.210	0.200	0.200	56,000	11,200	0.2000	0.200	0.200	0.210	0.200	0.200	56,000	0.2000	10.50%
2009-07-24	0	0.181	0.181	0.200	0.181	0.181	48,000	8,688	0.1810	0.181	0.181	0.200	0.181	0.181	48,000	0.1810	-10.40%
2009-07-23	0	0.202	0.204	-	-	-	0	0	-	0.202	0.204	-	-	-	0	-	12.22%
2009-07-22	0	0.180	0.161	0.190	-	-	0	0	-	0.180	0.161	0.190	-	-	0	-	0.00%
2009-07-21	0	0.180	0.161	0.200	-	-	0	0	-	0.180	0.161	0.200	-	-	0	-	0.00%
2009-07-20	0	0.180	0.180	-	-	-	0	0	-	0.180	0.180	-	-	-	0	-	0.00%
2009-07-17	0	0.180	0.160	-	-	-	0	0	-	0.180	0.160	-	-	-	0	-	0.00%
2009-07-16	0	0.180	0.170	-	-	-	0	0	-	0.180	0.170	-	-	-	0	-	0.00%
2009-07-15	0	0.180	0.160	-	-	-	0	0	-	0.180	0.160	-	-	-	0	-	0.00%
2009-07-14	0	0.180	0.180	-	0.180	0.180	20,000	3,600	0.1800	0.180	0.180	-	0.180	0.180	20,000	0.1800	0.00%
2009-07-13	0	0.180	0.161	0.200	-	-	0	0	-	0.180	0.161	0.200	-	-	0	-	0.00%
2009-07-10	0	0.180	0.161	0.200	-	-	0	0	-	0.180	0.161	0.200	-	-	0	-	0.00%
2009-07-09	0	0.180	0.161	0.180	-	-	0	0	-	0.180	0.161	0.180	-	-	0	-	0.00%
2009-07-08	0	0.180	0.161	0.180	-	-	0	0	-	0.180	0.161	0.180	-	-	0	-	0.00%
2009-07-07	0	0.180	0.161	0.180	0.180	0.180	24,000	4,320	0.1800	0.180	0.161	0.180	0.180	0.180	24,000	0.1800	0.00%
2009-07-06	0	0.180	0.171	0.199	0.180	0.190	180,000	32,760	0.1820	0.180	0.171	0.199	0.180	0.190	180,000	0.1820	-2.70%
2009-07-03	0	0.185	0.180	0.200	0.185	0.200	248,000	46,900	0.1891	0.185	0.180	0.200	0.185	0.200	248,000	0.1891	-7.50%
2009-07-02	0	0.200	0.200	0.220	0.200	0.200	28,000	5,600	0.2000	0.200	0.200	0.220	0.200	0.200	28,000	0.2000	0.00%
2009-06-30	0	0.200	0.189	0.200	0.205	0.205	108,000	22,052	0.2042	0.200	0.189	0.200	0.205	0.205	108,000	0.2042	-4.31%
2009-06-29	0	0.209	0.209	0.210	0.190	0.190	16,000	3,040	0.1900	0.209	0.209	0.210	0.190	0.190	16,000	0.1900	-0.48%
2009-06-26	0	0.210	0.181	0.215	-	-	0	0	-	0.210	0.181	0.215	-	-	0	-	0.00%
2009-06-25	0	0.210	0.201	0.210	0.210	0.210	204,000	42,844	0.2100	0.210	0.201	0.210	0.210	0.210	204,000	0.2100	0.00%
2009-06-24	0	0.210	0.200	0.230	0.165	0.220	608,000	118,096	0.1942	0.210	0.200	0.230	0.165	0.220	608,000	0.1942	-4.55%
2009-06-23	0	0.220	0.170	0.220	0.220	0.220	28,000	6,040	0.2157	0.220	0.170	0.220	0.220	0.220	28,000	0.2157	-21.43%
2009-06-22	0	0.280	0.280	0.285	0.170	0.200	116,000	22,800	0.1966	0.280	0.280	0.285	0.170	0.200	116,000	0.1966	22.81%
2009-06-19	0	0.228	0.160	0.230	-	-	0	0	-	0.228	0.160	0.230	-	-	0	-	0.00%
2009-06-18	0	0.228	0.160	0.229	-	-	0	0	-	0.228	0.160	0.229	-	-	0	-	0.00%
2009-06-17	0	0.228	0.228	0.229	0.160	0.200	88,000	16,220	0.1843	0.228	0.228	0.229	0.160	0.200	88,000	0.1843	3.64%
2009-06-16	0	0.220	0.200	0.225	-	-	0	0	-	0.220	0.200	0.225	-	-	0	-	0.00%
2009-06-15	0	0.220	0.220	0.225	0.205	0.205	20,000	4,100	0.2050	0.220	0.220	0.225	0.205	0.205	20,000	0.2050	-2.22%
2009-06-12	0	0.225	0.200	0.225	0.236	0.236	60,000	14,160	0.2360	0.225	0.200	0.225	0.236	0.236	60,000	0.2360	-5.86%
2009-06-11	0	0.239	0.230	0.239	-	-	0	0	-	0.239	0.230	0.239	-	-	0	-	0.00%
2009-06-10	0	0.239	0.200	0.239	-	-	0	0	-	0.239	0.200	0.239	-	-	0	-	-3.63%
2009-06-09	0	0.248	0.200	0.248	-	-	0	0	-	0.248	0.200	0.248	-	-	0	-	-0.40%
2009-06-08	0	0.249	0.249	0.250	0.219	0.219	88,000	19,272	0.2190	0.249	0.249	0.250	0.219	0.219	88,000	0.2190	13.70%
2009-06-05	0	0.219	0.200	0.230	-	-	0	0	-	0.219	0.200	0.230	-	-	0	-	0.00%
2009-06-04	0	0.219	0.150	0.219	0.218	0.250	420,000	93,236	0.2220	0.219	0.150	0.219	0.218	0.250	420,000	0.2220	-9.13%
2009-06-03	0	0.241	0.240	0.300	0.234	0.241	60,000	14,124	0.2354	0.241	0.240	0.300	0.234	0.241	60,000	0.2354	9.55%
2009-06-02	0	0.220	0.215	0.220	0.220	0.220	56,000	12,320	0.2200	0.220	0.215	0.220	0.220	0.220	56,000	0.2200	0.00%
2009-06-01	0	0.220	0.200	0.220	0.200	0.220	16,000	3,360	0.2100	0.220	0.200	0.220	0.200	0.220	16,000	0.2100	10.00%
2009-05-29	0	0.200	0.190	0.210	0.200	0.200	48,000	9,600	0.2000	0.200	0.190	0.210	0.200	0.200	48,000	0.2000	-9.09%
2009-05-27	0	0.220	0.200	0.225	0.200	0.220	52,000	10,480	0.2015	0.220	0.200	0.225	0.200	0.220	52,000	0.2015	0.00%
2009-05-26	0	0.220	0.200	-	-	-	0	0	-	0.220	0.200	-	-	-	0	-	0.00%
2009-05-25	0	0.220	0.220	-	0.196	0.200	280,000	55,920	0.1997	0.220	0.220	-	0.196	0.200	280,000	0.1997	10.00%
2009-05-22	0	0.200	0.192	0.200	-	-	0	0	-	0.200	0.192	0.200	-	-	0	-	0.00%
2009-05-21	0	0.200	0.196	0.200	0.200	0.210	120,000	24,200	0.2017	0.200	0.196	0.200	0.200	0.210	120,000	0.2017	2.04%
2009-05-20	0	0.196	0.196	0.210	0.196	0.196	20,000	3,920	0.1960	0.196	0.196	0.210	0.196	0.196	20,000	0.1960	0.00%
2009-05-19	0	0.196	0.196	0.210	0.196	0.205	184,000	36,636	0.1991	0.196	0.196	0.210	0.196	0.205	184,000	0.1991	-6.67%
2009-05-18	0	0.210	0.192	0.210	0.210	0.210	28,000	5,880	0.2100	0.210	0.192	0.210	0.210	0.210	28,000	0.2100	0.00%
2009-05-15	0	0.210	0.210	-	0.200	0.200	160,000	32,280	0.2018	0.210	0.210	-	0.200	0.200	160,000	0.2018	5.00%
2009-05-14	0	0.200	0.191	0.200	0.190	0.235	892,000	178,420	0.2000	0.200	0.191	0.200	0.190	0.235	892,000	0.2000	-13.04%
2009-05-13	0	0.230	0.230	0.238	0.220	0.230	40,000	8,928	0.2232	0.230	0.230	0.238	0.220	0.230	40,000	0.2232	9.52%
2009-05-12	0	0.210	0.190	0.210	0.181	0.210	412,000	80,200	0.1947	0.210	0.190	0.210	0.181	0.210	412,000	0.1947	35.48%
2009-05-11	0	0.155	0.132	-	0.155	0.155	8,000	1,240	0.1550	0.155	0.132	-	0.155	0.155	8,000	0.1550	4.73%
2009-05-08	0	0.148	0.148	-	-	-	0	0	-	0.148	0.148	-	-	-	0	-	2.07%
2009-05-07	0	0.145	0.136	0.145	0.145	0.145	64,000	9,240	0.1444	0.145	0.136	0.145	0.145	0.145	64,000	0.1444	7.41%
2009-05-06	0	0.135	0.132	-	0.130	0.135	172,000	22,920	0.1333	0.135	0.132	-	0.130	0.135	172,000	0.1333	3.85%
2009-05-05	0	0.130	0.128	0.135	0.130	0.130	124,000	16,104	0.1299	0.130	0.128	0.135	0.130	0.130	124,000	0.1299	0.00%
2009-05-04	0	0.130	0.110	0.130	0.130	0.135	84,000	11,020	0.1312	0.130	0.110	0.130	0.130	0.135	84,000	0.1312	8.33%
2009-04-30	0	0.120	0.120	0.125	0.120	0.120	108,000	12,960	0.1200	0.120	0.120	0.125	0.120	0.120	108,000	0.1200	0.00%
2009-04-29	0	0.120	0.100	0.120	0.120	0.120	332,000	39,840	0.1200	0.120	0.100	0.120	0.120	0.120	332,000	0.1200	18.81%
2009-04-28	0	0.101	0.101	0.105	-	-	12,000	1,212	0.1010	0.101	0.101	0.105	-	-	12,000	0.1010	3.06%
2009-04-27	0	0.098	0.098	0.100	-	-	0	0	-	0.098	0.098	0.100	-	-	0	-	1.03%
2009-04-24	0	0.097	0.097	0.110	-	-	40,000	3,880	0.0970	0.097	0.097	0.110	-	-	40,000	0.0970	2.11%
2009-04-23	0	0.095	0.095	0.110	-	-	0	0	-	0.095	0.095	0.110	-	-	0	-	0.00%
2009-04-22	0	0.095	0.095	0.110	0.095	0.095	76,000	7,220	0.0950	0.095	0.095	0.110	0.095	0.095	76,000	0.0950	3.26%
2009-04-21	1	-	-	-	-	-	0	0	-	0.092	-	-	-	-	0	-	0.00%
2009-04-20	1	-	-	-	-	-	0	0	-	0.092	-	-	-	-	0	-	0.00%
2009-04-17	1	-	-	-	-	-	0	0	-	0.092	-	-	-	-	0	-	0.00%
2009-04-16	0	0.092	0.092	0.110	-	-	0	0	-	0.092	0.092	0.110	-	-	0	-	0.00%
2009-04-15	0	0.092	0.092	0.098	-	-	0	0	-	0.092	0.092	0.098	-	-	0	-	1.10%
2009-04-14	0	0.091	0.090	0.098	-	-	20,000	1,820	0.0910	0.091	0.090	0.098	-	-	20,000	0.0910	0.00%
2009-04-09	0	0.091	0.086	0.091	0.090	0.091	292,000	26,372	0.0903	0.091	0.086	0.091	0.090	0.091	292,000	0.0903	1.11%
2009-04-08	0	0.090	0.088	0.100	0.090	0.100	208,000	19,744	0.0949	0.090	0.088	0.100	0.090	0.100	208,000	0.0949	0.00%
2009-04-07	0	0.090	0.090	0.110	-	-	0	0	-	0.090	0.090	0.110	-	-	0	-	0.00%
2009-04-06	0	0.090	0.090	0.100	0.080	0.100	240,000	20,720	0.0863	0.090	0.090	0.100	0.080	0.100	240,000	0.0863	-18.18%
2009-04-03	0	0.110	0.110	0.122	0.110	0.110	36,000	3,960	0.1100	0.110	0.110	0.122	0.110	0.110	36,000	0.1100	-6.78%
2009-04-02	0	0.118	0.085	0.118	0.100	0.120	8,000	880	0.1100	0.118	0.085	0.118	0.100	0.120	8,000	0.1100	24.21%
2009-04-01	0	0.095	0.085	0.150	-	-	4,000	380	0.0950	0.095	0.085	0.150	-	-	4,000	0.0950	0.00%
2009-03-31	0	0.095	0.084	0.095	0.092	0.095	244,000	23,080	0.0946	0.095	0.084	0.095	0.092	0.095	244,000	0.0946	1.06%
2009-03-30	0	0.094	0.084	0.094	-	-	0	0	-	0.094	0.084	0.094	-	-	0	-	0.00%
2009-03-27	0	0.094	0.085	0.094	-	-	0	0	-	0.094	0.085	0.094	-	-	0	-	0.00%
2009-03-26	0	0.094	0.086	0.094	0.094	0.094	20,000	1,880	0.0940	0.094	0.086	0.094	0.094	0.094	20,000	0.0940	0.00%
2009-03-25	0	0.094	0.085	0.094	-	-	160,000	15,360	0.0960	0.094	0.085	0.094	-	-	160,000	0.0960	0.00%
2009-03-24	0	0.094	0.092	0.094	-	-	0	0	-	0.094	0.092	0.094	-	-	0	-	0.00%
2009-03-23	0	0.094	0.087	0.094	-	-	0	0	-	0.094	0.087	0.094	-	-	0	-	-4.08%
2009-03-20	0	0.098	0.092	0.098	0.099	0.099	8,000	768	0.0960	0.098	0.092	0.098	0.099	0.099	8,000	0.0960	6.52%
2009-03-19	0	0.092	0.092	0.100	-	-	12,000	1,104	0.0920	0.092	0.092	0.100	-	-	12,000	0.0920	1.10%
2009-03-18	0	0.091	0.081	0.100	-	-	0	0	-	0.091	0.081	0.100	-	-	0	-	0.00%
2009-03-17	0	0.091	0.091	0.100	0.080	0.096	308,000	27,148	0.0881	0.091	0.091	0.100	0.080	0.096	308,000	0.0881	-5.21%
2009-03-16	0	0.096	0.096	0.100	0.096	0.096	76,000	7,296	0.0960	0.096	0.096	0.100	0.096	0.096	76,000	0.0960	-1.03%
2009-03-13	0	0.097	0.096	0.097	0.097	0.100	36,000	3,576	0.0993	0.097	0.096	0.097	0.097	0.100	36,000	0.0993	-15.65%
2009-03-12	0	0.115	0.100	0.115	0.120	0.120	4,000	480	0.1200	0.115	0.100	0.115	0.120	0.120	4,000	0.1200	2.68%
2009-03-11	0	0.112	0.095	0.112	0.090	0.115	8,000	820	0.1025	0.112	0.095	0.112	0.090	0.115	8,000	0.1025	19.15%
2009-03-10	0	0.094	0.094	0.110	-	-	0	0	-	0.094	0.094	0.110	-	-	0	-	4.44%
2009-03-09	0	0.090	0.090	0.120	0.090	0.094	484,000	45,160	0.0933	0.090	0.090	0.120	0.090	0.094	484,000	0.0933	-10.00%
2009-03-06	0	0.100	0.085	0.100	-	-	0	0	-	0.100	0.085	0.100	-	-	0	-	0.00%
2009-03-05	0	0.100	0.096	0.100	0.100	0.100	212,000	21,200	0.1000	0.100	0.096	0.100	0.100	0.100	212,000	0.1000	1.01%
2009-03-04	0	0.099	0.096	0.100	0.099	0.102	72,000	7,176	0.0997	0.099	0.096	0.100	0.099	0.102	72,000	0.0997	-1.00%
2009-03-03	0	0.100	0.098	0.100	0.095	0.100	860,000	86,164	0.1002	0.100	0.098	0.100	0.095	0.100	860,000	0.1002	-13.04%
2009-03-02	0	0.115	0.110	0.115	0.115	0.115	16,000	1,840	0.1150	0.115	0.110	0.115	0.115	0.115	16,000	0.1150	10.58%
2009-02-27	0	0.104	0.101	0.115	-	-	0	0	-	0.104	0.101	0.115	-	-	0	-	0.00%
2009-02-26	0	0.104	0.103	0.115	0.104	0.105	8,000	836	0.1045	0.104	0.103	0.115	0.104	0.105	8,000	0.1045	8.33%
2009-02-25	0	0.096	0.090	0.115	0.096	0.096	400,000	38,400	0.0960	0.096	0.090	0.115	0.096	0.096	400,000	0.0960	-12.73%
2009-02-24	0	0.110	0.094	0.110	0.115	0.115	132,000	13,004	0.0985	0.110	0.094	0.110	0.115	0.115	132,000	0.0985	12.24%
2009-02-23	0	0.098	0.094	0.098	0.094	0.094	40,000	3,760	0.0940	0.098	0.094	0.098	0.094	0.094	40,000	0.0940	0.00%
2009-02-20	0	0.098	0.050	0.098	0.098	0.098	92,000	9,016	0.0980	0.098	0.050	0.098	0.098	0.098	92,000	0.0980	-1.01%
2009-02-19	0	0.099	0.098	0.115	-	-	0	0	-	0.099	0.098	0.115	-	-	0	-	0.00%
2009-02-18	0	0.099	0.099	0.120	0.098	0.098	24,000	2,352	0.0980	0.099	0.099	0.120	0.098	0.098	24,000	0.0980	-13.91%
2009-02-17	0	0.115	0.098	0.115	0.098	0.115	8,000	852	0.1065	0.115	0.098	0.115	0.098	0.115	8,000	0.1065	26.37%
2009-02-16	0	0.091	0.080	0.110	-	-	0	0	-	0.091	0.080	0.110	-	-	0	-	0.00%
2009-02-13	0	0.091	0.091	0.125	0.091	0.091	220,000	20,020	0.0910	0.091	0.091	0.125	0.091	0.091	220,000	0.0910	0.00%
2009-02-12	0	0.091	0.091	0.096	0.090	0.096	760,000	72,048	0.0948	0.091	0.091	0.096	0.090	0.096	760,000	0.0948	-5.21%
2009-02-11	0	0.096	0.096	0.110	-	-	0	0	-	0.096	0.096	0.110	-	-	0	-	6.67%
2009-02-10	0	0.090	0.090	0.110	0.090	0.090	4,000	360	0.0900	0.090	0.090	0.110	0.090	0.090	4,000	0.0900	-18.18%
2009-02-09	0	0.110	0.093	0.110	-	-	0	0	-	0.110	0.093	0.110	-	-	0	-	0.00%
2009-02-06	0	0.110	0.097	0.110	0.110	0.110	12,000	1,320	0.1100	0.110	0.097	0.110	0.110	0.110	12,000	0.1100	22.22%
2009-02-05	0	0.090	0.090	0.150	0.090	0.090	36,000	3,240	0.0900	0.090	0.090	0.150	0.090	0.090	36,000	0.0900	-16.67%
2009-02-04	0	0.108	0.090	0.120	0.108	0.108	20,000	2,160	0.1080	0.108	0.090	0.120	0.108	0.108	20,000	0.1080	0.00%
2009-02-03	0	0.108	0.078	0.110	-	-	4,000	460	0.1150	0.108	0.078	0.110	-	-	4,000	0.1150	0.00%
2009-02-02	0	0.108	0.088	0.108	0.100	0.120	84,000	9,152	0.1090	0.108	0.088	0.108	0.100	0.120	84,000	0.1090	10.20%
2009-01-30	0	0.098	0.070	0.109	-	-	0	0	-	0.098	0.070	0.109	-	-	0	-	0.00%
2009-01-29	0	0.098	0.070	0.110	-	-	8,000	900	0.1125	0.098	0.070	0.110	-	-	8,000	0.1125	0.00%
2009-01-23	0	0.098	0.080	0.115	-	-	0	0	-	0.098	0.080	0.115	-	-	0	-	0.00%
2009-01-22	0	0.098	0.080	0.108	-	-	0	0	-	0.098	0.080	0.108	-	-	0	-	0.00%
2009-01-21	0	0.098	0.080	0.109	-	-	0	0	-	0.098	0.080	0.109	-	-	0	-	0.00%
2009-01-20	0	0.098	0.090	0.098	0.098	0.098	396,000	38,856	0.0981	0.098	0.090	0.098	0.098	0.098	396,000	0.0981	-2.00%
2009-01-19	0	0.100	0.080	0.100	0.100	0.100	4,000	400	0.1000	0.100	0.080	0.100	0.100	0.100	4,000	0.1000	2.04%
2009-01-16	0	0.098	0.080	0.098	0.095	0.100	224,000	21,480	0.0959	0.098	0.080	0.098	0.095	0.100	224,000	0.0959	8.89%
2009-01-15	0	0.090	0.080	0.096	0.090	0.100	184,000	17,696	0.0962	0.090	0.080	0.096	0.090	0.100	184,000	0.0962	-23.73%
2009-01-14	0	0.118	0.090	0.120	-	-	0	0	-	0.118	0.090	0.120	-	-	0	-	0.00%
2009-01-13	0	0.118	0.092	0.118	-	-	0	0	-	0.118	0.092	0.118	-	-	0	-	-1.67%
2009-01-12	0	0.120	0.100	0.120	-	-	0	0	-	0.120	0.100	0.120	-	-	0	-	-14.29%
2009-01-09	0	0.140	0.100	0.140	-	-	0	0	-	0.140	0.100	0.140	-	-	0	-	-3.45%
2009-01-08	0	0.145	0.100	0.145	-	-	0	0	-	0.145	0.100	0.145	-	-	0	-	-3.33%
2009-01-07	0	0.150	0.100	0.150	-	-	0	0	-	0.150	0.100	0.150	-	-	0	-	-6.25%
2009-01-06	0	0.160	0.100	0.160	-	-	0	0	-	0.160	0.100	0.160	-	-	0	-	-11.11%
2009-01-05	0	0.180	0.100	0.175	0.180	0.180	4,000	720	0.1800	0.180	0.100	0.175	0.180	0.180	4,000	0.1800	80.00%
2009-01-02	0	0.100	0.080	0.150	0.100	0.100	352,000	35,200	0.1000	0.100	0.080	0.150	0.100	0.100	352,000	0.1000	0.00%
2008-12-31	0	0.100	0.100	0.116	-	-	80,000	9,280	0.1160	0.100	0.100	0.116	-	-	80,000	0.1160	0.00%
2008-12-30	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2008-12-29	0	0.100	0.090	0.100	0.100	0.100	188,000	18,800	0.1000	0.100	0.090	0.100	0.100	0.100	188,000	0.1000	-15.25%
2008-12-24	0	0.118	0.090	0.118	-	-	0	0	-	0.118	0.090	0.118	-	-	0	-	-1.67%
2008-12-23	0	0.120	0.093	0.120	0.137	0.137	4,000	548	0.1370	0.120	0.093	0.120	0.137	0.137	4,000	0.1370	-6.25%
2008-12-22	0	0.128	0.090	0.129	-	-	0	0	-	0.128	0.090	0.129	-	-	0	-	0.00%
2008-12-19	0	0.128	0.090	0.128	0.138	0.138	4,000	552	0.1380	0.128	0.090	0.128	0.138	0.138	4,000	0.1380	8.47%
2008-12-18	0	0.118	0.082	0.118	0.118	0.118	56,000	6,608	0.1180	0.118	0.082	0.118	0.118	0.118	56,000	0.1180	2.61%
2008-12-17	0	0.115	0.111	0.117	0.107	0.138	688,000	78,908	0.1147	0.115	0.111	0.117	0.107	0.138	688,000	0.1147	-14.81%
2008-12-16	0	0.135	0.108	0.135	0.115	0.135	108,000	12,600	0.1167	0.135	0.108	0.135	0.115	0.135	108,000	0.1167	11.57%
2008-12-15	0	0.121	0.121	0.135	0.103	0.123	364,000	42,420	0.1165	0.121	0.121	0.135	0.103	0.123	364,000	0.1165	-32.78%
2008-12-12	0	0.180	0.121	0.180	-	-	0	0	-	0.180	0.121	0.180	-	-	0	-	0.00%
2008-12-11	0	0.180	0.132	0.190	-	-	0	0	-	0.180	0.132	0.190	-	-	0	-	0.00%
2008-12-10	0	0.180	0.170	0.180	0.180	0.195	712,000	136,764	0.1921	0.180	0.170	0.180	0.180	0.195	712,000	0.1921	-5.76%
2008-12-09	0	0.191	0.176	0.191	0.191	0.199	4,624,000	906,124	0.1960	0.191	0.176	0.191	0.191	0.199	4,624,000	0.1960	-2.55%
2008-12-08	0	0.196	0.161	0.199	0.130	0.201	4,548,000	908,000	0.1996	0.196	0.161	0.199	0.130	0.201	4,548,000	0.1996	-2.49%
2008-12-05	0	0.201	0.128	0.201	0.190	0.213	3,972,000	817,788	0.2059	0.201	0.128	0.201	0.190	0.213	3,972,000	0.2059	18.24%
2008-12-04	0	0.170	0.100	0.170	0.170	0.190	20,000	3,600	0.1800	0.170	0.100	0.170	0.170	0.190	20,000	0.1800	6.25%
2008-12-03	0	0.160	0.140	0.160	0.160	0.160	28,000	4,240	0.1514	0.160	0.140	0.160	0.160	0.160	28,000	0.1514	33.33%
2008-12-02	0	0.120	0.080	-	0.120	0.120	60,000	7,200	0.1200	0.120	0.080	-	0.120	0.120	60,000	0.1200	0.00%
2008-12-01	0	0.120	0.120	0.135	0.120	0.120	48,000	5,860	0.1221	0.120	0.120	0.135	0.120	0.120	48,000	0.1221	4.35%
2008-11-28	0	0.115	0.080	0.120	0.115	0.115	4,000	460	0.1150	0.115	0.080	0.120	0.115	0.115	4,000	0.1150	15.00%
2008-11-27	0	0.100	0.076	0.115	-	-	0	0	-	0.100	0.076	0.115	-	-	0	-	0.00%
2008-11-26	0	0.100	0.078	0.113	0.100	0.100	100,000	10,000	0.1000	0.100	0.078	0.113	0.100	0.100	100,000	0.1000	0.00%
2008-11-25	0	0.100	0.080	0.100	0.080	0.100	32,000	2,964	0.0926	0.100	0.080	0.100	0.080	0.100	32,000	0.0926	-16.67%
2008-11-24	0	0.120	0.090	0.120	-	-	0	0	-	0.120	0.090	0.120	-	-	0	-	0.00%
2008-11-21	0	0.120	0.090	0.120	-	-	0	0	-	0.120	0.090	0.120	-	-	0	-	0.00%
2008-11-20	0	0.120	0.090	0.120	-	-	0	0	-	0.120	0.090	0.120	-	-	0	-	0.00%
2008-11-19	0	0.120	0.110	0.140	-	-	0	0	-	0.120	0.110	0.140	-	-	0	-	0.00%
2008-11-18	0	0.120	0.110	0.132	0.120	0.140	156,000	18,868	0.1209	0.120	0.110	0.132	0.120	0.140	156,000	0.1209	-19.46%
2008-11-17	0	0.149	0.070	0.149	0.164	0.164	16,000	2,548	0.1593	0.149	0.070	0.149	0.164	0.164	16,000	0.1593	-0.67%
2008-11-14	0	0.150	0.130	0.164	-	-	16,000	2,556	0.1598	0.150	0.130	0.164	-	-	16,000	0.1598	0.00%
2008-11-13	0	0.150	0.130	0.150	0.150	0.150	12,000	1,800	0.1500	0.150	0.130	0.150	0.150	0.150	12,000	0.1500	15.38%
2008-11-12	0	0.130	0.116	0.130	0.130	0.130	16,000	2,056	0.1285	0.130	0.116	0.130	0.130	0.130	16,000	0.1285	13.04%
2008-11-11	0	0.115	0.115	0.140	0.115	0.140	120,000	14,636	0.1220	0.115	0.115	0.140	0.115	0.140	120,000	0.1220	15.00%
2008-11-10	0	0.100	0.100	0.108	-	-	12,000	1,248	0.1040	0.100	0.100	0.108	-	-	12,000	0.1040	5.26%
2008-11-07	0	0.095	0.080	0.100	-	-	0	0	-	0.095	0.080	0.100	-	-	0	-	0.00%
2008-11-06	0	0.095	0.070	0.115	0.095	0.095	8,000	780	0.0975	0.095	0.070	0.115	0.095	0.095	8,000	0.0975	0.00%
2008-11-05	0	0.095	0.090	0.112	-	-	4,000	440	0.1100	0.095	0.090	0.112	-	-	4,000	0.1100	0.00%
2008-11-04	0	0.095	0.070	0.100	-	-	0	0	-	0.095	0.070	0.100	-	-	0	-	0.00%
2008-11-03	0	0.095	0.070	0.095	0.070	0.095	112,000	10,468	0.0935	0.095	0.070	0.095	0.070	0.095	112,000	0.0935	0.00%
2008-10-31	0	0.095	0.080	0.095	0.095	0.095	116,000	11,020	0.0950	0.095	0.080	0.095	0.095	0.095	116,000	0.0950	0.00%
2008-10-30	0	0.095	0.090	0.095	0.095	0.095	108,000	10,260	0.0950	0.095	0.090	0.095	0.095	0.095	108,000	0.0950	-4.04%
2008-10-29	0	0.099	0.080	0.099	0.080	0.100	340,000	32,000	0.0941	0.099	0.080	0.099	0.080	0.100	340,000	0.0941	-1.00%
2008-10-28	0	0.100	0.065	0.100	0.100	0.100	168,000	16,800	0.1000	0.100	0.065	0.100	0.100	0.100	168,000	0.1000	-4.76%
2008-10-27	0	0.105	0.095	0.120	-	-	0	0	-	0.105	0.095	0.120	-	-	0	-	0.00%
2008-10-24	0	0.105	0.105	0.120	0.102	0.102	60,000	6,120	0.1020	0.105	0.105	0.120	0.102	0.102	60,000	0.1020	2.94%
2008-10-23	0	0.102	0.102	0.110	0.100	0.104	496,000	49,800	0.1004	0.102	0.102	0.110	0.100	0.104	496,000	0.1004	-7.27%
2008-10-22	0	0.110	0.110	0.120	0.110	0.110	88,000	9,680	0.1100	0.110	0.110	0.120	0.110	0.110	88,000	0.1100	-0.90%
2008-10-21	0	0.111	0.105	0.112	0.111	0.111	100,000	11,100	0.1110	0.111	0.105	0.112	0.111	0.111	100,000	0.1110	-1.77%
2008-10-20	0	0.113	0.100	0.113	0.113	0.115	80,000	9,080	0.1135	0.113	0.100	0.113	0.113	0.115	80,000	0.1135	17.71%
2008-10-17	0	0.096	0.096	0.131	0.096	0.096	12,000	1,152	0.0960	0.096	0.096	0.131	0.096	0.096	12,000	0.0960	-20.00%
2008-10-16	0	0.120	0.086	0.124	0.100	0.122	1,324,000	132,600	0.1002	0.120	0.086	0.124	0.100	0.122	1,324,000	0.1002	-5.51%
2008-10-15	0	0.127	0.118	0.126	0.120	0.150	2,104,000	267,748	0.1273	0.127	0.118	0.126	0.120	0.150	2,104,000	0.1273	-25.29%
2008-10-14	0	0.170	0.120	0.179	-	-	0	0	-	0.170	0.120	0.179	-	-	0	-	0.00%
2008-10-13	0	0.170	0.123	0.170	0.170	0.170	500,000	86,600	0.1732	0.170	0.123	0.170	0.170	0.170	500,000	0.1732	-5.56%
2008-10-10	0	0.180	0.130	0.180	-	-	0	0	-	0.180	0.130	0.180	-	-	0	-	-5.26%
2008-10-09	0	0.190	0.190	0.200	0.180	0.200	744,000	139,160	0.1870	0.190	0.190	0.200	0.180	0.200	744,000	0.1870	-22.13%
2008-10-08	0	0.244	0.170	0.244	-	-	0	0	-	0.244	0.170	0.244	-	-	0	-	-2.40%
2008-10-06	0	0.250	0.141	0.250	0.250	0.250	404,000	101,000	0.2500	0.250	0.141	0.250	0.250	0.250	404,000	0.2500	0.00%
2008-10-03	0	0.250	0.200	0.250	-	-	4,000	1,000	0.2500	0.250	0.200	0.250	-	-	4,000	0.2500	9.65%
2008-10-02	0	0.228	0.228	-	0.216	0.216	28,000	6,048	0.2160	0.228	0.228	-	0.216	0.216	28,000	0.2160	5.56%
2008-09-30	0	0.216	0.200	0.220	0.216	0.216	120,000	25,920	0.2160	0.216	0.200	0.220	0.216	0.216	120,000	0.2160	-1.82%
2008-09-29	0	0.220	0.200	0.220	-	-	0	0	-	0.220	0.200	0.220	-	-	0	-	-2.22%
2008-09-26	0	0.225	0.200	0.225	-	-	0	0	-	0.225	0.200	0.225	-	-	0	-	-2.17%
2008-09-25	0	0.230	0.200	0.230	0.200	0.230	60,000	12,120	0.2020	0.230	0.200	0.230	0.200	0.230	60,000	0.2020	0.00%
2008-09-24	0	0.230	0.200	0.220	-	-	0	0	-	0.230	0.200	0.220	-	-	0	-	-2.13%
2008-09-23	0	0.235	0.200	0.235	0.240	0.240	100,000	24,000	0.2400	0.235	0.200	0.235	0.240	0.240	100,000	0.2400	-9.62%
2008-09-22	0	0.260	0.111	0.260	-	-	280,000	72,800	0.2600	0.260	0.111	0.260	-	-	280,000	0.2600	-7.14%
2008-09-19	0	0.280	0.200	0.285	-	-	0	0	-	0.280	0.200	0.285	-	-	0	-	0.00%
2008-09-18	0	0.280	0.200	0.280	-	-	0	0	-	0.280	0.200	0.280	-	-	0	-	0.00%
2008-09-17	0	0.280	0.202	0.280	-	-	0	0	-	0.280	0.202	0.280	-	-	0	-	0.00%
2008-09-16	0	0.280	0.200	0.290	-	-	180,000	50,400	0.2800	0.280	0.200	0.290	-	-	180,000	0.2800	0.00%
2008-09-12	0	0.280	0.141	0.280	0.300	0.300	4,000	1,200	0.3000	0.280	0.141	0.280	0.300	0.300	4,000	0.3000	9.80%
2008-09-11	0	0.255	0.180	0.275	0.240	0.270	224,000	60,900	0.2719	0.255	0.180	0.275	0.240	0.270	224,000	0.2719	-12.07%
2008-09-10	0	0.290	0.200	0.280	0.230	0.290	24,000	6,280	0.2617	0.290	0.200	0.280	0.230	0.290	24,000	0.2617	-3.33%
2008-09-09	0	0.300	0.116	0.300	-	-	0	0	-	0.300	0.116	0.300	-	-	0	-	0.00%
2008-09-08	0	0.300	0.112	0.300	0.250	0.300	8,000	2,200	0.2750	0.300	0.112	0.300	0.250	0.300	8,000	0.2750	0.00%
2008-09-05	0	0.300	-	0.300	0.250	0.300	108,000	32,180	0.2980	0.300	-	0.300	0.250	0.300	108,000	0.2980	-1.64%
2008-09-04	0	0.305	-	0.305	-	-	0	0	-	0.305	-	0.305	-	-	0	-	-6.15%
2008-09-03	0	0.325	-	0.325	-	-	0	0	-	0.325	-	0.325	-	-	0	-	0.00%
2008-09-02	0	0.325	-	0.325	-	-	0	0	-	0.325	-	0.325	-	-	0	-	-1.52%
2008-09-01	0	0.330	-	0.330	-	-	0	0	-	0.330	-	0.330	-	-	0	-	-2.94%
2008-08-29	0	0.340	-	0.340	0.350	0.350	4,000	1,400	0.3500	0.340	-	0.340	0.350	0.350	4,000	0.3500	0.00%
2008-08-28	0	0.340	-	0.350	-	-	0	0	-	0.340	-	0.350	-	-	0	-	0.00%
2008-08-27	0	0.340	-	0.340	0.340	0.340	4,000	1,360	0.3400	0.340	-	0.340	0.340	0.340	4,000	0.3400	17.24%
2008-08-26	0	0.290	0.300	0.340	0.220	0.295	12,000	3,200	0.2667	0.290	0.300	0.340	0.220	0.295	12,000	0.2667	-3.33%
2008-08-25	0	0.300	-	0.340	0.300	0.300	344,000	103,200	0.3000	0.300	-	0.340	0.300	0.300	344,000	0.3000	-11.76%
2008-08-21	0	0.340	0.190	0.340	0.230	0.350	8,000	2,320	0.2900	0.340	0.190	0.340	0.230	0.350	8,000	0.2900	3.03%
2008-08-20	0	0.330	0.330	0.360	0.210	0.285	74,000	20,020	0.2705	0.330	0.330	0.360	0.210	0.285	74,000	0.2705	13.79%
2008-08-19	0	0.290	-	0.290	0.295	0.295	32,000	9,440	0.2950	0.290	-	0.290	0.295	0.295	32,000	0.2950	-3.33%
2008-08-18	0	0.300	0.240	0.300	-	-	0	0	-	0.300	0.240	0.300	-	-	0	-	0.00%
2008-08-15	0	0.300	0.300	0.355	0.300	0.300	20,000	6,000	0.3000	0.300	0.300	0.355	0.300	0.300	20,000	0.3000	0.00%
2008-08-14	0	0.300	0.250	0.355	-	-	0	0	-	0.300	0.250	0.355	-	-	0	-	0.00%
2008-08-13	0	0.300	0.255	0.300	-	-	0	0	-	0.300	0.255	0.300	-	-	0	-	-9.09%
2008-08-12	0	0.330	0.300	0.330	-	-	0	0	-	0.330	0.300	0.330	-	-	0	-	-12.00%
2008-08-11	0	0.375	0.201	0.375	-	-	0	0	-	0.375	0.201	0.375	-	-	0	-	0.00%
2008-08-08	0	0.375	0.230	0.375	-	-	0	0	-	0.375	0.230	0.375	-	-	0	-	0.00%
2008-08-07	0	0.375	0.230	0.375	-	-	0	0	-	0.375	0.230	0.375	-	-	0	-	0.00%
2008-08-05	0	0.375	0.300	0.375	-	-	0	0	-	0.375	0.300	0.375	-	-	0	-	0.00%
2008-08-04	0	0.375	0.280	0.375	0.375	0.375	8,000	3,000	0.3750	0.375	0.280	0.375	0.375	0.375	8,000	0.3750	19.05%
2008-08-01	0	0.315	0.285	0.360	0.315	0.320	416,000	132,120	0.3176	0.315	0.285	0.360	0.315	0.320	416,000	0.3176	-3.08%
2008-07-31	0	0.325	0.275	0.385	0.325	0.325	400,000	130,000	0.3250	0.325	0.275	0.385	0.325	0.325	400,000	0.3250	-1.52%
2008-07-30	0	0.330	0.300	0.350	-	-	0	0	-	0.330	0.300	0.350	-	-	0	-	0.00%
2008-07-29	0	0.330	0.300	0.340	-	-	0	0	-	0.330	0.300	0.340	-	-	0	-	0.00%
2008-07-28	0	0.330	0.320	0.330	0.320	0.330	420,000	135,100	0.3217	0.330	0.320	0.330	0.320	0.330	420,000	0.3217	1.54%
2008-07-25	0	0.325	0.325	0.355	0.325	0.360	824,000	273,240	0.3316	0.325	0.325	0.355	0.325	0.360	824,000	0.3316	-7.14%
2008-07-24	0	0.350	0.330	0.350	0.300	0.350	408,000	133,600	0.3275	0.350	0.330	0.350	0.300	0.350	408,000	0.3275	6.06%
2008-07-23	0	0.330	0.330	0.360	0.330	0.340	484,000	162,060	0.3348	0.330	0.330	0.360	0.330	0.340	484,000	0.3348	-2.94%
2008-07-22	0	0.340	0.340	0.390	0.340	0.350	420,000	144,500	0.3440	0.340	0.340	0.390	0.340	0.350	420,000	0.3440	-2.86%
2008-07-21	0	0.350	0.350	0.380	-	-	0	0	-	0.350	0.350	0.380	-	-	0	-	0.00%
2008-07-18	0	0.350	0.350	0.400	0.350	0.400	724,000	258,100	0.3565	0.350	0.350	0.400	0.350	0.400	724,000	0.3565	-12.50%
2008-07-17	0	0.400	0.340	0.400	0.400	0.400	4,000	1,600	0.4000	0.400	0.340	0.400	0.400	0.400	4,000	0.4000	17.65%
2008-07-16	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2008-07-15	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2008-07-14	0	0.340	0.350	0.395	0.340	0.395	6,460,000	2,261,640	0.3501	0.340	0.350	0.395	0.340	0.395	6,460,000	0.3501	-5.56%
2008-07-11	0	0.360	0.360	0.400	0.360	0.360	100,000	36,000	0.3600	0.360	0.360	0.400	0.360	0.360	100,000	0.3600	-7.69%
2008-07-10	0	0.390	0.375	0.390	0.375	0.400	236,000	92,400	0.3915	0.390	0.375	0.390	0.375	0.400	236,000	0.3915	6.85%
2008-07-09	0	0.365	0.340	0.365	0.360	0.365	104,000	35,620	0.3425	0.365	0.340	0.365	0.360	0.365	104,000	0.3425	7.35%
2008-07-08	0	0.340	0.325	0.375	-	-	0	0	-	0.340	0.325	0.375	-	-	0	-	0.00%
2008-07-07	0	0.340	0.310	0.395	0.310	0.340	1,436,000	477,240	0.3323	0.340	0.310	0.395	0.310	0.340	1,436,000	0.3323	9.68%
2008-07-04	0	0.310	0.310	0.375	0.310	0.340	1,740,000	567,800	0.3263	0.310	0.310	0.375	0.310	0.340	1,740,000	0.3263	-1.59%
2008-07-03	0	0.315	0.315	0.405	-	-	0	0	-	0.315	0.315	0.405	-	-	0	-	1.61%
2008-07-02	0	0.310	0.295	0.395	0.310	0.315	620,000	192,300	0.3102	0.310	0.295	0.395	0.310	0.315	620,000	0.3102	-11.43%
2008-06-30	0	0.350	0.310	0.350	0.320	0.350	2,620,000	868,400	0.3315	0.350	0.310	0.350	0.320	0.350	2,620,000	0.3315	0.00%
2008-06-27	0	0.350	0.325	0.380	0.350	0.360	620,000	218,000	0.3516	0.350	0.325	0.380	0.350	0.360	620,000	0.3516	-2.78%
2008-06-26	0	0.360	0.360	0.380	0.360	0.430	2,692,000	989,040	0.3674	0.360	0.360	0.380	0.360	0.430	2,692,000	0.3674	-14.29%
2008-06-25	0	0.420	0.400	0.430	0.420	0.440	164,000	69,440	0.4234	0.420	0.400	0.430	0.420	0.440	164,000	0.4234	5.00%
2008-06-24	0	0.400	0.395	0.420	0.400	0.420	72,000	29,760	0.4133	0.400	0.395	0.420	0.400	0.420	72,000	0.4133	-11.11%
2008-06-23	0	0.450	0.395	0.450	0.350	0.460	124,000	47,420	0.3824	0.450	0.395	0.450	0.350	0.460	124,000	0.3824	4.65%
2008-06-20	0	0.430	0.335	0.430	0.350	0.430	1,104,000	466,960	0.4230	0.430	0.335	0.430	0.350	0.430	1,104,000	0.4230	34.38%
2008-06-19	0	0.320	0.300	0.350	0.320	0.345	108,000	37,160	0.3441	0.320	0.300	0.350	0.320	0.345	108,000	0.3441	-7.25%
2008-06-18	0	0.345	0.340	0.345	0.345	0.345	36,000	12,340	0.3428	0.345	0.340	0.345	0.345	0.345	36,000	0.3428	0.00%
2008-06-17	0	0.345	0.320	0.345	0.320	0.345	20,000	6,800	0.3400	0.345	0.320	0.345	0.320	0.345	20,000	0.3400	11.29%
2008-06-16	0	0.310	0.310	0.345	0.300	0.360	104,000	32,620	0.3137	0.310	0.310	0.345	0.300	0.360	104,000	0.3137	-10.14%
2008-06-13	0	0.345	0.320	0.370	0.315	0.345	424,000	144,900	0.3417	0.345	0.320	0.370	0.315	0.345	424,000	0.3417	2.99%
2008-06-12	0	0.335	0.275	0.335	0.340	0.340	304,000	103,360	0.3400	0.335	0.275	0.335	0.340	0.340	304,000	0.3400	-4.29%
2008-06-11	0	0.350	0.300	0.350	-	-	0	0	-	0.350	0.300	0.350	-	-	0	-	0.00%
2008-06-10	0	0.350	0.290	0.350	0.290	0.350	80,000	23,860	0.2983	0.350	0.290	0.350	0.290	0.350	80,000	0.2983	6.06%
2008-06-06	0	0.330	0.295	0.350	-	-	0	0	-	0.330	0.295	0.350	-	-	0	-	0.00%
2008-06-05	0	0.330	0.275	0.330	-	-	0	0	-	0.330	0.275	0.330	-	-	0	-	0.00%
2008-06-04	0	0.330	0.305	0.350	-	-	0	0	-	0.330	0.305	0.350	-	-	0	-	0.00%
2008-06-03	0	0.330	0.250	0.330	0.325	0.350	260,000	85,700	0.3296	0.330	0.250	0.330	0.325	0.350	260,000	0.3296	0.00%
2008-06-02	0	0.330	0.250	0.330	0.330	0.330	4,000	1,320	0.3300	0.330	0.250	0.330	0.330	0.330	4,000	0.3300	1.54%
2008-05-30	0	0.325	0.330	0.350	0.290	0.330	316,000	100,100	0.3168	0.325	0.330	0.350	0.290	0.330	316,000	0.3168	3.17%
2008-05-29	0	0.315	0.310	0.365	0.305	0.365	240,000	80,980	0.3374	0.315	0.310	0.365	0.305	0.365	240,000	0.3374	-13.70%
2008-05-28	0	0.365	0.310	0.365	0.365	0.365	100,000	36,500	0.3650	0.365	0.310	0.365	0.365	0.365	100,000	0.3650	-12.05%
2008-05-27	0	0.415	0.390	0.415	0.550	0.550	4,000	2,200	0.5500	0.415	0.390	0.415	0.550	0.550	4,000	0.5500	18.57%
2008-05-26	0	0.350	0.320	0.360	0.250	0.395	24,000	8,100	0.3375	0.350	0.320	0.360	0.250	0.395	24,000	0.3375	6.06%
2008-05-23	0	0.330	0.330	0.370	-	-	0	0	-	0.330	0.330	0.370	-	-	0	-	3.13%
2008-05-22	0	0.320	0.320	0.395	0.290	0.420	120,000	43,980	0.3665	0.320	0.320	0.395	0.290	0.420	120,000	0.3665	-22.89%
2008-05-21	0	0.415	0.360	0.415	-	-	0	0	-	0.415	0.360	0.415	-	-	0	-	0.00%
2008-05-20	0	0.415	0.360	0.420	-	-	0	0	-	0.415	0.360	0.420	-	-	0	-	0.00%
2008-05-19	0	0.415	0.355	0.415	0.420	0.420	4,000	1,680	0.4200	0.415	0.355	0.415	0.420	0.420	4,000	0.4200	6.41%
2008-05-16	0	0.390	0.350	0.395	-	-	0	0	-	0.390	0.350	0.395	-	-	0	-	0.00%
2008-05-15	0	0.390	0.350	0.420	-	-	0	0	-	0.390	0.350	0.420	-	-	0	-	0.00%
2008-05-14	0	0.390	0.390	0.400	0.360	0.405	116,000	42,420	0.3657	0.390	0.390	0.400	0.360	0.405	116,000	0.3657	0.00%
2008-05-13	0	0.390	0.390	0.400	-	-	0	0	-	0.390	0.390	0.400	-	-	0	-	1.30%
2008-05-09	0	0.385	0.365	0.385	0.395	0.395	4,000	1,580	0.3950	0.385	0.365	0.385	0.395	0.395	4,000	0.3950	6.94%
2008-05-08	0	0.360	0.360	0.380	0.310	0.405	332,000	122,580	0.3692	0.360	0.360	0.380	0.310	0.405	332,000	0.3692	-8.86%
2008-05-07	0	0.395	0.390	0.420	0.395	0.405	12,000	4,800	0.4000	0.395	0.390	0.420	0.395	0.405	12,000	0.4000	-1.25%
2008-05-06	0	0.400	0.375	0.420	0.400	0.400	48,000	19,200	0.4000	0.400	0.375	0.420	0.400	0.400	48,000	0.4000	1.27%
2008-05-05	0	0.395	0.365	0.420	-	-	0	0	-	0.395	0.365	0.420	-	-	0	-	0.00%
2008-05-02	0	0.395	0.395	0.425	0.395	0.410	100,000	40,040	0.4004	0.395	0.395	0.425	0.395	0.410	100,000	0.4004	-7.06%
2008-04-30	0	0.425	0.400	0.430	0.405	0.480	484,000	203,540	0.4205	0.425	0.400	0.430	0.405	0.480	484,000	0.4205	-1.16%
2008-04-29	0	0.430	0.415	0.435	0.430	0.450	1,068,000	460,680	0.4313	0.430	0.415	0.435	0.430	0.450	1,068,000	0.4313	-2.27%
2008-04-28	0	0.440	0.430	0.450	0.415	0.440	152,000	65,640	0.4318	0.440	0.430	0.450	0.415	0.440	152,000	0.4318	-2.22%
2008-04-25	0	0.450	0.410	0.495	-	-	0	0	-	0.450	0.410	0.495	-	-	0	-	0.00%
2008-04-24	0	0.450	0.410	0.490	0.450	0.450	4,000	1,800	0.4500	0.450	0.410	0.490	0.450	0.450	4,000	0.4500	2.27%
2008-04-23	0	0.440	0.405	0.450	-	-	0	0	-	0.440	0.405	0.450	-	-	0	-	0.00%
2008-04-22	0	0.440	0.430	0.440	0.430	0.440	60,000	25,840	0.4307	0.440	0.430	0.440	0.430	0.440	60,000	0.4307	2.33%
2008-04-21	0	0.430	0.405	0.430	0.430	0.430	144,000	61,920	0.4300	0.430	0.405	0.430	0.430	0.430	144,000	0.4300	2.38%
2008-04-18	0	0.420	0.410	0.450	-	-	0	0	-	0.420	0.410	0.450	-	-	0	-	0.00%
2008-04-17	0	0.420	0.400	0.480	0.420	0.420	1,000,000	420,000	0.4200	0.420	0.400	0.480	0.420	0.420	1,000,000	0.4200	0.00%
2008-04-16	0	0.420	0.400	0.450	0.420	0.420	88,000	36,960	0.4200	0.420	0.400	0.450	0.420	0.420	88,000	0.4200	-4.55%
2008-04-15	0	0.440	0.390	0.450	-	-	0	0	-	0.440	0.390	0.450	-	-	0	-	0.00%
2008-04-14	0	0.440	0.435	0.480	0.440	0.520	88,000	42,800	0.4864	0.440	0.435	0.480	0.440	0.520	88,000	0.4864	-6.38%
2008-04-11	0	0.470	0.405	0.480	-	-	0	0	-	0.470	0.405	0.480	-	-	0	-	0.00%
2008-04-10	0	0.470	0.410	0.470	0.500	0.500	4,000	2,000	0.5000	0.470	0.410	0.470	0.500	0.500	4,000	0.5000	17.50%
2008-04-09	0	0.400	0.395	0.500	-	-	0	0	-	0.400	0.395	0.500	-	-	0	-	0.00%
2008-04-08	0	0.400	0.395	0.480	-	-	0	0	-	0.400	0.395	0.480	-	-	0	-	0.00%
2008-04-07	0	0.400	0.400	0.480	0.400	0.400	76,000	30,400	0.4000	0.400	0.400	0.480	0.400	0.400	76,000	0.4000	-4.76%
2008-04-03	0	0.420	0.385	0.470	-	-	0	0	-	0.420	0.385	0.470	-	-	0	-	0.00%
2008-04-02	0	0.420	0.405	0.455	0.420	0.440	284,000	121,080	0.4263	0.420	0.405	0.455	0.420	0.440	284,000	0.4263	-11.58%
2008-04-01	0	0.475	0.445	0.475	-	-	0	0	-	0.475	0.445	0.475	-	-	0	-	-3.06%
2008-03-31	0	0.490	0.400	0.490	0.490	0.490	20,000	9,800	0.4900	0.490	0.400	0.490	0.490	0.490	20,000	0.4900	11.36%
2008-03-28	0	0.440	0.435	0.465	0.440	0.465	200,000	91,220	0.4561	0.440	0.435	0.465	0.440	0.465	200,000	0.4561	-5.38%
2008-03-27	0	0.465	0.445	0.490	0.425	0.500	144,000	65,460	0.4546	0.465	0.445	0.490	0.425	0.500	144,000	0.4546	-7.00%
2008-03-26	0	0.500	0.415	0.520	0.400	0.500	68,000	30,000	0.4412	0.500	0.415	0.520	0.400	0.500	68,000	0.4412	29.87%
2008-03-25	0	0.385	0.385	-	0.370	0.375	76,000	28,340	0.3729	0.385	0.385	-	0.370	0.375	76,000	0.3729	2.67%
2008-03-20	0	0.375	0.350	-	0.375	0.375	480,000	180,000	0.3750	0.375	0.350	-	0.375	0.375	480,000	0.3750	0.00%
2008-03-19	0	0.375	0.375	-	0.375	0.375	36,000	13,620	0.3783	0.375	0.375	-	0.375	0.375	36,000	0.3783	0.00%
2008-03-18	0	0.375	0.355	0.405	0.350	0.375	104,000	36,500	0.3510	0.375	0.355	0.405	0.350	0.375	104,000	0.3510	0.00%
2008-03-17	0	0.375	0.375	0.445	0.370	0.400	72,000	27,660	0.3842	0.375	0.375	0.445	0.370	0.400	72,000	0.3842	-2.60%
2008-03-14	0	0.385	0.355	0.385	0.385	0.395	16,000	6,240	0.3900	0.385	0.355	0.385	0.385	0.395	16,000	0.3900	11.59%
2008-03-13	0	0.345	0.345	0.450	0.250	0.360	256,000	86,940	0.3396	0.345	0.345	0.450	0.250	0.360	256,000	0.3396	-9.21%
2008-03-12	0	0.380	0.375	0.380	0.370	0.380	404,000	150,280	0.3720	0.380	0.375	0.380	0.370	0.380	404,000	0.3720	-5.00%
2008-03-11	0	0.400	0.380	0.400	0.400	0.400	64,000	25,320	0.3956	0.400	0.380	0.400	0.400	0.400	64,000	0.3956	6.67%
2008-03-10	0	0.375	0.350	0.400	0.320	0.375	364,000	135,320	0.3718	0.375	0.350	0.400	0.320	0.375	364,000	0.3718	1.35%
2008-03-07	0	0.370	0.370	0.400	0.355	0.370	20,000	7,160	0.3580	0.370	0.370	0.400	0.355	0.370	20,000	0.3580	0.00%
2008-03-06	0	0.370	0.370	0.400	0.370	0.400	48,000	18,720	0.3900	0.370	0.370	0.400	0.370	0.400	48,000	0.3900	-1.33%
2008-03-05	0	0.375	0.355	0.390	0.350	0.395	352,000	125,360	0.3561	0.375	0.355	0.390	0.350	0.395	352,000	0.3561	-16.67%
2008-03-04	0	0.450	0.400	0.450	-	-	0	0	-	0.450	0.400	0.450	-	-	0	-	0.00%
2008-03-03	0	0.450	0.450	0.500	-	-	0	0	-	0.450	0.450	0.500	-	-	0	-	0.00%
2008-02-29	0	0.450	0.420	0.450	0.450	0.470	1,054,000	474,940	0.4506	0.450	0.420	0.450	0.450	0.470	1,054,000	0.4506	2.27%
2008-02-28	0	0.440	0.400	0.450	0.440	0.440	20,000	8,800	0.4400	0.440	0.400	0.450	0.440	0.440	20,000	0.4400	8.64%
2008-02-27	0	0.405	0.405	0.440	0.400	0.410	128,000	51,640	0.4034	0.405	0.405	0.440	0.400	0.410	128,000	0.4034	-10.00%
2008-02-26	0	0.450	0.415	0.450	0.450	0.450	60,000	27,000	0.4500	0.450	0.415	0.450	0.450	0.450	60,000	0.4500	1.12%
2008-02-25	0	0.445	0.410	0.450	0.445	0.445	84,000	37,360	0.4448	0.445	0.410	0.450	0.445	0.445	84,000	0.4448	1.14%
2008-02-22	0	0.440	0.430	0.450	0.440	0.440	60,000	26,400	0.4400	0.440	0.430	0.450	0.440	0.440	60,000	0.4400	0.00%
2008-02-21	0	0.440	0.435	0.450	0.440	0.460	640,000	288,100	0.4502	0.440	0.435	0.450	0.440	0.460	640,000	0.4502	-12.00%
2008-02-20	0	0.500	0.480	0.500	0.485	0.600	188,000	92,980	0.4946	0.500	0.480	0.500	0.485	0.600	188,000	0.4946	3.09%
2008-02-19	0	0.485	0.470	0.495	0.465	0.485	232,000	109,320	0.4712	0.485	0.470	0.495	0.465	0.485	232,000	0.4712	-3.00%
2008-02-18	0	0.500	0.500	0.510	0.460	0.500	176,000	82,860	0.4708	0.500	0.500	0.510	0.460	0.500	176,000	0.4708	0.00%
2008-02-15	0	0.500	0.490	0.500	0.495	0.500	88,000	43,960	0.4995	0.500	0.490	0.500	0.495	0.500	88,000	0.4995	0.00%
2008-02-14	0	0.500	0.465	0.500	0.540	0.550	148,000	80,840	0.5462	0.500	0.465	0.500	0.540	0.550	148,000	0.5462	-9.09%
2008-02-13	0	0.550	0.550	0.570	-	-	0	0	-	0.550	0.550	0.570	-	-	0	-	10.00%
2008-02-12	0	0.500	0.455	0.580	0.500	0.500	64,000	32,000	0.5000	0.500	0.455	0.580	0.500	0.500	64,000	0.5000	-1.96%
2008-02-11	0	0.510	0.510	0.540	0.510	0.580	188,000	106,480	0.5664	0.510	0.510	0.540	0.510	0.580	188,000	0.5664	4.08%
2008-02-06	0	0.490	0.420	0.490	-	-	0	0	-	0.490	0.420	0.490	-	-	0	-	-2.00%
2008-02-05	0	0.500	0.475	0.500	0.435	0.500	244,000	109,400	0.4484	0.500	0.475	0.500	0.435	0.500	244,000	0.4484	23.46%
2008-02-04	0	0.405	0.405	0.440	0.380	0.450	512,000	209,300	0.4088	0.405	0.405	0.440	0.380	0.450	512,000	0.4088	-3.57%
2008-02-01	0	0.420	0.420	0.460	0.420	0.460	200,000	88,300	0.4415	0.420	0.420	0.460	0.420	0.460	200,000	0.4415	5.00%
2008-01-31	0	0.400	0.380	0.520	0.400	0.400	220,000	88,000	0.4000	0.400	0.380	0.520	0.400	0.400	220,000	0.4000	0.00%
2008-01-30	0	0.400	0.400	0.450	-	-	0	0	-	0.400	0.400	0.450	-	-	0	-	1.27%
2008-01-29	0	0.395	0.390	0.440	0.350	0.410	152,000	57,320	0.3771	0.395	0.390	0.440	0.350	0.410	152,000	0.3771	-1.25%
2008-01-28	0	0.400	0.335	0.450	0.400	0.400	20,000	8,000	0.4000	0.400	0.335	0.450	0.400	0.400	20,000	0.4000	-11.11%
2008-01-25	0	0.450	0.400	0.500	0.400	0.450	272,000	116,160	0.4271	0.450	0.400	0.500	0.400	0.450	272,000	0.4271	0.00%
2008-01-24	0	0.450	0.400	0.495	0.450	0.450	332,000	164,400	0.4952	0.450	0.400	0.495	0.450	0.450	332,000	0.4952	-10.00%
2008-01-23	0	0.500	0.420	0.520	0.500	0.500	28,000	14,000	0.5000	0.500	0.420	0.520	0.500	0.500	28,000	0.5000	-5.66%
2008-01-22	0	0.530	-	0.530	-	-	0	0	-	0.530	-	0.530	-	-	0	-	-1.85%
2008-01-21	0	0.540	0.500	0.600	0.540	0.570	52,000	29,320	0.5638	0.540	0.500	0.600	0.540	0.570	52,000	0.5638	-10.00%
2008-01-18	0	0.600	0.510	0.600	0.600	0.600	204,000	122,400	0.6000	0.600	0.510	0.600	0.600	0.600	204,000	0.6000	0.00%
2008-01-17	0	0.600	0.560	0.600	0.600	0.600	232,000	139,200	0.6000	0.600	0.560	0.600	0.600	0.600	232,000	0.6000	3.45%
2008-01-16	0	0.580	0.580	0.640	0.540	0.540	16,000	8,640	0.5400	0.580	0.580	0.640	0.540	0.540	16,000	0.5400	-10.77%
2008-01-15	0	0.650	0.530	0.650	-	-	0	0	-	0.650	0.530	0.650	-	-	0	-	0.00%
2008-01-14	0	0.650	0.650	0.680	0.600	0.650	148,000	94,880	0.6411	0.650	0.650	0.680	0.600	0.650	148,000	0.6411	0.00%
2008-01-11	0	0.650	0.650	0.730	0.650	0.650	32,000	20,800	0.6500	0.650	0.650	0.730	0.650	0.650	32,000	0.6500	-12.16%
2008-01-10	0	0.740	0.650	0.740	-	-	0	0	-	0.740	0.650	0.740	-	-	0	-	0.00%
2008-01-09	0	0.740	0.660	0.740	-	-	0	0	-	0.740	0.660	0.740	-	-	0	-	0.00%
2008-01-08	0	0.740	0.670	0.740	0.730	0.750	328,000	244,760	0.7462	0.740	0.670	0.740	0.730	0.750	328,000	0.7462	2.78%
2008-01-07	0	0.720	0.610	0.720	0.700	0.720	16,000	11,440	0.7150	0.720	0.610	0.720	0.700	0.720	16,000	0.7150	10.77%
2008-01-04	0	0.650	0.650	0.730	-	-	0	0	-	0.650	0.650	0.730	-	-	0	-	0.00%
2008-01-03	0	0.650	0.650	0.680	0.650	0.680	184,000	121,120	0.6583	0.650	0.650	0.680	0.650	0.680	184,000	0.6583	-7.14%
2008-01-02	0	0.700	0.690	0.750	0.700	0.780	4,452,000	3,348,120	0.7520	0.700	0.690	0.750	0.700	0.780	4,452,000	0.7520	-6.67%
2007-12-31	0	0.750	0.680	0.780	-	-	0	0	-	0.750	0.680	0.780	-	-	0	-	0.00%
2007-12-28	0	0.750	0.680	0.750	0.740	0.750	2,024,000	1,497,960	0.7401	0.750	0.680	0.750	0.740	0.750	2,024,000	0.7401	0.00%
2007-12-27	0	0.750	0.710	0.750	0.730	0.900	796,000	600,120	0.7539	0.750	0.710	0.750	0.730	0.900	796,000	0.7539	-7.41%
2007-12-24	0	0.810	0.790	0.810	0.760	0.930	1,500,000	1,218,520	0.8123	0.810	0.790	0.810	0.760	0.930	1,500,000	0.8123	6.58%
2007-12-21	0	0.760	0.730	0.760	0.710	0.780	524,000	393,680	0.7513	0.760	0.730	0.760	0.710	0.780	524,000	0.7513	4.11%
2007-12-20	0	0.730	0.730	0.750	0.650	0.760	616,000	448,800	0.7286	0.730	0.730	0.750	0.650	0.760	616,000	0.7286	8.96%
2007-12-19	0	0.670	0.660	0.700	0.650	0.700	372,000	252,760	0.6795	0.670	0.660	0.700	0.650	0.700	372,000	0.6795	-6.94%
2007-12-18	0	0.720	0.720	0.750	0.720	0.780	1,054,000	774,260	0.7346	0.720	0.720	0.750	0.720	0.780	1,054,000	0.7346	-1.37%
2007-12-17	0	0.730	0.700	0.730	0.680	0.750	1,664,000	1,192,680	0.7168	0.730	0.700	0.730	0.680	0.750	1,664,000	0.7168	7.35%
2007-12-14	0	0.680	0.680	0.730	0.680	0.920	2,964,000	2,460,520	0.8301	0.680	0.680	0.730	0.680	0.920	2,964,000	0.8301	-11.69%
2007-12-13	0	0.770	0.760	0.770	0.500	0.880	3,980,000	2,663,440	0.6692	0.770	0.760	0.770	0.500	0.880	3,980,000	0.6692	40.00%
2007-12-12	0	0.550	0.500	0.550	0.450	0.550	832,000	413,920	0.4975	0.550	0.500	0.550	0.450	0.550	832,000	0.4975	14.58%
2007-12-11	0	0.480	0.455	0.480	0.480	0.480	24,000	11,520	0.4800	0.480	0.455	0.480	0.480	0.480	24,000	0.4800	10.34%
2007-12-10	0	0.435	0.435	0.450	0.435	0.450	220,000	97,000	0.4409	0.435	0.435	0.450	0.435	0.450	220,000	0.4409	3.57%
2007-12-07	0	0.420	0.420	0.445	0.370	0.450	364,000	151,900	0.4173	0.420	0.420	0.445	0.370	0.450	364,000	0.4173	-4.55%
2007-12-06	0	0.440	0.435	0.450	0.440	0.450	52,000	22,960	0.4415	0.440	0.435	0.450	0.440	0.450	52,000	0.4415	3.53%
2007-12-05	0	0.425	0.420	0.450	0.425	0.430	132,000	56,360	0.4270	0.425	0.420	0.450	0.425	0.430	132,000	0.4270	-3.41%
2007-12-04	0	0.440	0.430	0.480	0.440	0.440	100,000	44,160	0.4416	0.440	0.430	0.480	0.440	0.440	100,000	0.4416	-6.38%
2007-12-03	0	0.470	0.425	0.470	0.430	0.470	64,000	27,680	0.4325	0.470	0.425	0.470	0.430	0.470	64,000	0.4325	-2.08%
2007-11-30	0	0.480	0.480	0.520	0.435	0.480	264,000	117,720	0.4459	0.480	0.480	0.520	0.435	0.480	264,000	0.4459	1.05%
2007-11-29	0	0.475	0.420	0.475	-	-	0	0	-	0.475	0.420	0.475	-	-	0	-	-1.04%
2007-11-28	0	0.480	0.425	0.480	0.425	0.480	56,000	25,780	0.4604	0.480	0.425	0.480	0.425	0.480	56,000	0.4604	0.00%
2007-11-27	0	0.480	0.430	0.485	0.480	0.480	40,000	19,200	0.4800	0.480	0.430	0.485	0.480	0.480	40,000	0.4800	0.00%
2007-11-26	0	0.480	0.450	0.480	0.415	0.480	160,000	69,340	0.4334	0.480	0.450	0.480	0.415	0.480	160,000	0.4334	-5.88%
2007-11-23	0	0.510	0.445	0.510	0.420	0.530	136,000	62,240	0.4576	0.510	0.445	0.510	0.420	0.530	136,000	0.4576	12.09%
2007-11-22	0	0.455	0.455	0.530	0.445	0.580	468,000	217,560	0.4649	0.455	0.455	0.530	0.445	0.580	468,000	0.4649	-9.00%
2007-11-21	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2007-11-20	0	0.500	0.450	0.500	0.500	0.500	52,000	26,000	0.5000	0.500	0.450	0.500	0.500	0.500	52,000	0.5000	8.70%
2007-11-19	0	0.460	0.460	0.520	0.460	0.465	88,000	40,500	0.4602	0.460	0.460	0.520	0.460	0.465	88,000	0.4602	-13.21%
2007-11-16	0	0.530	0.450	0.530	-	-	0	0	-	0.530	0.450	0.530	-	-	0	-	-1.85%
2007-11-15	0	0.540	0.440	0.540	0.500	0.540	76,000	39,440	0.5189	0.540	0.440	0.540	0.500	0.540	76,000	0.5189	-1.82%
2007-11-14	0	0.550	0.550	0.560	0.500	0.600	4,032,000	2,047,840	0.5079	0.550	0.550	0.560	0.500	0.600	4,032,000	0.5079	29.41%
2007-11-13	0	0.425	0.415	0.440	0.410	0.500	744,000	328,540	0.4416	0.425	0.415	0.440	0.410	0.500	744,000	0.4416	4.94%
2007-11-12	0	0.405	0.400	0.430	0.365	0.410	3,024,000	1,172,440	0.3877	0.405	0.400	0.430	0.365	0.410	3,024,000	0.3877	10.96%
2007-11-09	0	0.365	0.365	0.370	0.365	0.365	8,000	2,920	0.3650	0.365	0.365	0.370	0.365	0.365	8,000	0.3650	0.00%
2007-11-08	0	0.365	0.345	0.375	0.340	0.380	200,000	71,120	0.3556	0.365	0.345	0.375	0.340	0.380	200,000	0.3556	-3.95%
2007-11-07	0	0.380	0.350	0.380	0.300	0.390	212,000	77,200	0.3642	0.380	0.350	0.380	0.300	0.390	212,000	0.3642	-2.56%
2007-11-06	0	0.390	0.370	0.425	0.390	0.440	132,000	53,200	0.4030	0.390	0.370	0.425	0.390	0.440	132,000	0.4030	-9.30%
2007-11-05	0	0.430	0.320	0.440	0.430	0.450	80,000	35,680	0.4460	0.430	0.320	0.440	0.430	0.450	80,000	0.4460	-4.44%
2007-11-02	0	0.450	0.300	0.450	0.350	0.450	44,000	15,800	0.3591	0.450	0.300	0.450	0.350	0.450	44,000	0.3591	18.42%
2007-11-01	0	0.380	0.350	0.440	0.350	0.380	96,000	35,960	0.3746	0.380	0.350	0.440	0.350	0.380	96,000	0.3746	2.70%
2007-10-31	0	0.370	0.325	0.370	0.350	0.370	168,000	59,040	0.3514	0.370	0.325	0.370	0.350	0.370	168,000	0.3514	8.82%
2007-10-30	0	0.340	0.325	0.340	0.330	0.350	100,000	34,600	0.3460	0.340	0.325	0.340	0.330	0.350	100,000	0.3460	4.62%
2007-10-29	0	0.325	0.325	0.350	0.325	0.325	40,000	13,000	0.3250	0.325	0.325	0.350	0.325	0.325	40,000	0.3250	-7.14%
2007-10-26	0	0.350	0.320	0.350	0.340	0.350	84,000	28,800	0.3429	0.350	0.320	0.350	0.340	0.350	84,000	0.3429	0.00%
2007-10-25	0	0.350	0.310	0.350	0.350	0.350	40,000	14,000	0.3500	0.350	0.310	0.350	0.350	0.350	40,000	0.3500	0.00%
2007-10-24	0	0.350	0.350	0.370	0.320	0.350	284,000	96,640	0.3403	0.350	0.350	0.370	0.320	0.350	284,000	0.3403	0.00%
2007-10-23	0	0.350	0.340	0.370	0.330	0.350	300,000	103,400	0.3447	0.350	0.340	0.370	0.330	0.350	300,000	0.3447	0.00%
2007-10-22	0	0.350	0.325	0.370	0.350	0.350	760,000	268,400	0.3532	0.350	0.325	0.370	0.350	0.350	760,000	0.3532	-7.89%
2007-10-18	0	0.380	0.350	0.395	0.360	0.395	612,000	231,500	0.3783	0.380	0.350	0.395	0.360	0.395	612,000	0.3783	-3.80%
2007-10-17	0	0.395	0.370	0.395	0.360	0.440	648,000	247,640	0.3822	0.395	0.370	0.395	0.360	0.440	648,000	0.3822	-11.24%
2007-10-16	0	0.445	0.380	0.445	0.420	0.450	464,000	197,800	0.4263	0.445	0.380	0.445	0.420	0.450	464,000	0.4263	-1.11%
2007-10-15	0	0.450	0.370	0.470	0.410	0.490	444,000	194,640	0.4384	0.450	0.370	0.470	0.410	0.490	444,000	0.4384	-4.26%
2007-10-12	0	0.470	0.465	0.475	0.460	0.500	240,000	112,180	0.4674	0.470	0.465	0.475	0.460	0.500	240,000	0.4674	2.17%
2007-10-11	0	0.460	0.430	0.460	0.460	0.475	168,000	78,280	0.4660	0.460	0.430	0.460	0.460	0.475	168,000	0.4660	6.98%
2007-10-10	0	0.430	0.430	0.490	0.430	0.430	4,000	1,720	0.4300	0.430	0.430	0.490	0.430	0.430	4,000	0.4300	-13.13%
2007-10-09	0	0.495	0.420	0.495	0.495	0.495	4,000	1,980	0.4950	0.495	0.420	0.495	0.495	0.495	4,000	0.4950	1.02%
2007-10-08	0	0.490	0.490	0.495	0.460	0.490	148,000	71,680	0.4843	0.490	0.490	0.495	0.460	0.490	148,000	0.4843	3.16%
2007-10-05	0	0.475	0.475	0.480	0.430	0.475	176,000	80,820	0.4592	0.475	0.475	0.480	0.430	0.475	176,000	0.4592	2.15%
2007-10-04	0	0.465	0.450	0.490	0.465	0.465	136,000	63,240	0.4650	0.465	0.450	0.490	0.465	0.465	136,000	0.4650	-7.00%
2007-10-03	0	0.500	0.480	0.500	0.460	0.510	368,000	179,700	0.4883	0.500	0.480	0.500	0.460	0.510	368,000	0.4883	-1.96%
2007-10-02	0	0.510	0.490	0.520	0.510	0.530	176,000	90,480	0.5141	0.510	0.490	0.520	0.510	0.530	176,000	0.5141	0.00%
2007-09-28	0	0.510	0.440	0.510	0.440	0.510	296,000	141,200	0.4770	0.510	0.440	0.510	0.440	0.510	296,000	0.4770	13.33%
2007-09-27	0	0.450	0.450	0.455	0.405	0.510	756,000	360,780	0.4772	0.450	0.450	0.455	0.405	0.510	756,000	0.4772	-10.00%
2007-09-25	0	0.500	0.490	0.500	0.500	0.530	280,000	144,800	0.5171	0.500	0.490	0.500	0.500	0.530	280,000	0.5171	-7.41%
2007-09-24	0	0.540	0.520	0.540	0.520	0.540	632,000	338,240	0.5352	0.540	0.520	0.540	0.520	0.540	632,000	0.5352	1.89%
2007-09-21	0	0.530	0.510	0.540	0.510	0.530	492,000	254,760	0.5178	0.530	0.510	0.540	0.510	0.530	492,000	0.5178	-3.64%
2007-09-20	0	0.550	0.540	0.560	0.540	0.570	524,000	287,680	0.5490	0.550	0.540	0.560	0.540	0.570	524,000	0.5490	0.00%
2007-09-19	0	0.550	0.540	0.550	0.480	0.550	780,000	399,120	0.5117	0.550	0.540	0.550	0.480	0.550	780,000	0.5117	7.84%
2007-09-18	0	0.510	0.400	0.510	0.510	0.520	20,000	10,320	0.5160	0.510	0.400	0.510	0.510	0.520	20,000	0.5160	0.00%
2007-09-17	0	0.510	0.500	0.510	0.500	0.550	272,000	137,840	0.5068	0.510	0.500	0.510	0.500	0.550	272,000	0.5068	0.00%
2007-09-14	0	0.510	0.470	0.510	0.500	0.510	196,000	99,360	0.5069	0.510	0.470	0.510	0.500	0.510	196,000	0.5069	0.00%
2007-09-13	0	0.510	0.500	0.530	0.500	0.510	1,076,000	542,640	0.5043	0.510	0.500	0.530	0.500	0.510	1,076,000	0.5043	-3.77%
2007-09-12	0	0.530	0.510	0.550	0.530	0.590	552,000	306,400	0.5551	0.530	0.510	0.550	0.530	0.590	552,000	0.5551	3.92%
2007-09-11	0	0.510	0.510	0.590	0.510	0.530	376,000	198,720	0.5285	0.510	0.510	0.590	0.510	0.530	376,000	0.5285	-8.93%
2007-09-10	0	0.560	0.560	0.630	0.500	0.560	1,324,000	689,320	0.5206	0.560	0.560	0.630	0.500	0.560	1,324,000	0.5206	5.66%
2007-09-07	0	0.530	0.530	0.610	0.530	0.540	240,000	128,640	0.5360	0.530	0.530	0.610	0.530	0.540	240,000	0.5360	-13.11%
2007-09-06	0	0.610	0.590	0.610	0.590	0.610	112,000	67,680	0.6043	0.610	0.590	0.610	0.590	0.610	112,000	0.6043	0.00%
2007-09-05	0	0.610	0.550	0.610	0.610	0.610	248,000	151,280	0.6100	0.610	0.550	0.610	0.610	0.610	248,000	0.6100	-1.61%
2007-09-04	0	0.620	0.560	0.650	0.600	0.650	260,000	158,800	0.6108	0.620	0.560	0.650	0.600	0.650	260,000	0.6108	12.73%
2007-09-03	0	0.550	0.520	0.630	0.550	0.680	1,496,000	910,120	0.6084	0.550	0.520	0.630	0.550	0.680	1,496,000	0.6084	-12.70%
2007-08-31	0	0.630	0.630	0.680	0.600	0.620	48,000	29,280	0.6100	0.630	0.630	0.680	0.600	0.620	48,000	0.6100	3.28%
2007-08-30	0	0.610	0.600	0.660	0.610	0.660	136,000	84,760	0.6232	0.610	0.600	0.660	0.610	0.660	136,000	0.6232	-10.29%
2007-08-29	0	0.680	0.620	0.680	-	-	0	0	-	0.680	0.620	0.680	-	-	0	-	-2.86%
2007-08-28	0	0.700	0.610	0.700	0.650	0.700	380,000	256,080	0.6739	0.700	0.610	0.700	0.650	0.700	380,000	0.6739	0.00%
2007-08-27	0	0.700	0.650	0.740	0.600	0.700	2,004,000	1,217,560	0.6076	0.700	0.650	0.740	0.600	0.700	2,004,000	0.6076	18.64%
2007-08-24	0	0.590	0.530	0.590	0.590	0.590	64,000	37,760	0.5900	0.590	0.530	0.590	0.590	0.590	64,000	0.5900	18.00%
2007-08-23	0	0.500	0.500	0.560	0.500	0.530	136,000	71,040	0.5224	0.500	0.500	0.560	0.500	0.530	136,000	0.5224	-3.85%
2007-08-22	0	0.520	0.520	0.560	0.520	0.520	236,000	122,720	0.5200	0.520	0.520	0.560	0.520	0.520	236,000	0.5200	0.00%
2007-08-21	0	0.520	0.510	0.550	0.520	0.560	152,000	82,480	0.5426	0.520	0.510	0.550	0.520	0.560	152,000	0.5426	-7.14%
2007-08-20	0	0.560	0.520	0.580	0.500	0.560	360,000	187,080	0.5197	0.560	0.520	0.580	0.500	0.560	360,000	0.5197	12.00%
2007-08-17	0	0.500	0.440	0.500	0.480	0.520	348,000	176,600	0.5075	0.500	0.440	0.500	0.480	0.520	348,000	0.5075	-10.71%
2007-08-16	0	0.560	0.560	0.570	0.550	0.600	608,000	347,000	0.5707	0.560	0.560	0.570	0.550	0.600	608,000	0.5707	-6.67%
2007-08-15	0	0.600	0.600	0.650	0.600	0.610	452,000	273,800	0.6058	0.600	0.600	0.650	0.600	0.610	452,000	0.6058	-7.69%
2007-08-14	0	0.650	0.640	0.650	0.650	0.670	552,000	360,480	0.6530	0.650	0.640	0.650	0.650	0.670	552,000	0.6530	-2.99%
2007-08-13	0	0.670	0.660	0.670	0.670	0.710	1,076,000	751,400	0.6983	0.670	0.660	0.670	0.670	0.710	1,076,000	0.6983	3.08%
2007-08-10	0	0.650	0.600	0.650	0.650	0.650	132,000	85,800	0.6500	0.650	0.600	0.650	0.650	0.650	132,000	0.6500	-1.52%
2007-08-09	0	0.660	0.640	0.670	0.610	0.670	1,048,000	689,240	0.6577	0.660	0.640	0.670	0.610	0.670	1,048,000	0.6577	10.00%
2007-08-08	0	0.600	0.600	0.640	0.510	0.600	1,040,000	575,080	0.5530	0.600	0.600	0.640	0.510	0.600	1,040,000	0.5530	0.00%
2007-08-07	0	0.600	0.580	0.600	0.560	0.650	2,240,000	1,409,440	0.6292	0.600	0.580	0.600	0.560	0.650	2,240,000	0.6292	-3.23%
2007-08-06	0	0.620	0.600	0.620	0.550	0.650	1,144,000	690,160	0.6033	0.620	0.600	0.620	0.550	0.650	1,144,000	0.6033	-4.62%
2007-08-03	0	0.650	0.650	0.680	0.610	0.760	1,632,000	1,119,200	0.6858	0.650	0.650	0.680	0.610	0.760	1,632,000	0.6858	-10.96%
2007-08-02	0	0.730	0.680	0.700	0.700	0.850	12,748,000	10,186,480	0.7991	0.730	0.680	0.700	0.700	0.850	12,748,000	0.7991	7.35%
2007-08-01	0	0.680	0.670	0.680	0.570	0.790	4,956,000	3,355,400	0.6770	0.680	0.670	0.680	0.570	0.790	4,956,000	0.6770	19.30%
2007-07-31	0	0.570	0.550	0.570	0.540	0.570	704,000	388,480	0.5518	0.570	0.550	0.570	0.540	0.570	704,000	0.5518	5.56%
2007-07-30	0	0.540	0.510	0.550	0.520	0.540	188,000	100,480	0.5345	0.540	0.510	0.550	0.520	0.540	188,000	0.5345	0.00%
2007-07-27	0	0.540	0.530	0.540	0.500	0.540	1,080,000	562,000	0.5204	0.540	0.530	0.540	0.500	0.540	1,080,000	0.5204	3.85%
2007-07-26	0	0.520	0.520	0.530	0.500	0.540	1,692,000	869,840	0.5141	0.520	0.520	0.530	0.500	0.540	1,692,000	0.5141	6.12%
2007-07-25	0	0.490	0.490	0.510	0.490	0.500	148,000	73,640	0.4976	0.490	0.490	0.510	0.490	0.500	148,000	0.4976	-1.01%
2007-07-24	0	0.495	0.495	0.510	0.495	0.510	376,000	187,620	0.4990	0.495	0.495	0.510	0.495	0.510	376,000	0.4990	-2.94%
2007-07-23	0	0.510	0.495	0.510	0.445	0.530	252,000	131,000	0.5198	0.510	0.495	0.510	0.445	0.530	252,000	0.5198	2.00%
2007-07-20	0	0.500	0.500	0.530	0.500	0.530	328,000	165,360	0.5041	0.500	0.500	0.530	0.500	0.530	328,000	0.5041	-5.66%
2007-07-19	0	0.530	0.480	0.530	0.540	0.540	24,000	12,960	0.5400	0.530	0.480	0.530	0.540	0.540	24,000	0.5400	-1.85%
2007-07-18	0	0.540	0.500	0.540	0.540	0.540	176,000	95,040	0.5400	0.540	0.500	0.540	0.540	0.540	176,000	0.5400	0.00%
2007-07-17	0	0.540	0.530	0.560	0.530	0.580	424,000	228,960	0.5400	0.540	0.530	0.560	0.530	0.580	424,000	0.5400	0.00%
2007-07-16	0	0.540	0.500	0.540	0.485	0.550	2,980,000	1,511,320	0.5072	0.540	0.500	0.540	0.485	0.550	2,980,000	0.5072	3.85%
2007-07-13	0	0.520	0.510	0.570	0.500	0.620	3,564,000	2,024,840	0.5681	0.520	0.510	0.570	0.500	0.620	3,564,000	0.5681	7.22%
2007-07-12	0	0.485	0.480	0.485	0.450	0.485	552,000	263,020	0.4765	0.485	0.480	0.485	0.450	0.485	552,000	0.4765	3.19%
2007-07-11	0	0.470	0.470	0.475	0.390	0.475	1,144,000	496,300	0.4338	0.470	0.470	0.475	0.390	0.475	1,144,000	0.4338	4.44%
2007-07-10	0	0.450	0.445	0.480	0.430	0.500	2,564,000	1,172,580	0.4573	0.450	0.445	0.480	0.430	0.500	2,564,000	0.4573	-10.00%
2007-07-09	0	0.500	0.500	0.530	0.495	0.750	185,960,000	20,386,720	0.1096	0.500	0.500	0.530	0.495	0.750	185,960,000	0.1096	-12.28%
2007-07-06	1	-	-	-	-	-	0	0	-	0.570	-	-	-	-	0	-	0.00%
2007-07-05	1	-	-	-	-	-	0	0	-	0.570	-	-	-	-	0	-	0.00%
2007-07-04	1	-	-	-	-	-	0	0	-	0.570	-	-	-	-	0	-	0.00%
2007-07-03	1	-	-	-	-	-	0	0	-	0.570	-	-	-	-	0	-	0.00%
2007-06-29	1	-	-	-	-	-	0	0	-	0.570	-	-	-	-	0	-	0.00%
2007-06-28	1	-	-	-	-	-	0	0	-	0.570	-	-	-	-	0	-	0.00%
2007-06-27	1	-	-	-	-	-	0	0	-	0.570	-	-	-	-	0	-	0.00%
2007-06-26	0	0.570	0.540	0.570	0.475	0.570	3,616,000	1,985,740	0.5492	0.570	0.540	0.570	0.475	0.570	3,616,000	0.5492	20.00%
2007-06-25	0	0.475	0.475	0.500	0.450	0.530	3,360,000	1,630,340	0.4852	0.475	0.475	0.500	0.450	0.530	3,360,000	0.4852	-8.65%
2007-06-22	0	0.520	0.520	0.530	0.460	0.630	8,592,000	4,781,640	0.5565	0.520	0.520	0.530	0.460	0.630	8,592,000	0.5565	13.04%
2007-06-21	0	0.460	0.480	0.495	0.365	0.475	3,568,000	1,463,520	0.4102	0.460	0.480	0.495	0.365	0.475	3,568,000	0.4102	26.03%
2007-06-20	0	0.365	0.350	0.370	0.330	0.365	456,000	157,120	0.3446	0.365	0.350	0.370	0.330	0.365	456,000	0.3446	4.29%
2007-06-18	0	0.350	0.345	0.350	0.350	0.400	980,000	374,960	0.3826	0.350	0.345	0.350	0.350	0.400	980,000	0.3826	-7.89%
2007-06-15	0	0.380	0.365	0.380	0.375	0.425	3,420,000	1,335,940	0.3906	0.380	0.365	0.380	0.375	0.425	3,420,000	0.3906	-10.59%
2007-06-14	0	0.425	0.410	0.425	0.325	0.435	5,096,000	1,869,840	0.3669	0.425	0.410	0.425	0.325	0.435	5,096,000	0.3669	32.81%
2007-06-13	0	0.320	0.320	0.350	0.320	0.355	2,816,000	918,500	0.3262	0.320	0.320	0.350	0.320	0.355	2,816,000	0.3262	-9.86%
2007-06-12	0	0.355	0.325	0.355	0.325	0.360	552,000	189,700	0.3437	0.355	0.325	0.355	0.325	0.360	552,000	0.3437	4.41%
2007-06-11	0	0.340	0.340	0.350	0.320	0.360	1,180,000	408,260	0.3460	0.340	0.340	0.350	0.320	0.360	1,180,000	0.3460	0.00%
2007-06-08	0	0.340	0.340	0.355	0.335	0.380	1,496,000	529,980	0.3543	0.340	0.340	0.355	0.335	0.380	1,496,000	0.3543	0.00%
2007-06-07	0	0.340	0.320	0.360	0.325	0.365	1,244,000	420,180	0.3378	0.340	0.320	0.360	0.325	0.365	1,244,000	0.3378	-6.85%
2007-06-06	0	0.365	0.350	0.365	0.335	0.420	2,256,000	819,400	0.3632	0.365	0.350	0.365	0.335	0.420	2,256,000	0.3632	1.39%
2007-06-05	0	0.360	0.360	0.385	0.350	0.500	6,632,000	2,728,000	0.4113	0.360	0.360	0.385	0.350	0.500	6,632,000	0.4113	-10.00%
2007-06-04	0	0.400	0.400	0.410	0.360	0.510	7,716,000	3,315,440	0.4297	0.400	0.400	0.410	0.360	0.510	7,716,000	0.4297	5.26%
2007-06-01	0	0.380	0.380	0.385	0.250	0.450	22,060,000	7,513,480	0.3406	0.380	0.380	0.385	0.250	0.450	22,060,000	0.3406	136.02%
2007-05-31	1	-	-	-	-	-	0	0	-	0.161	-	-	-	-	0	-	0.00%
2007-05-30	0	0.161	0.161	0.189	0.160	0.191	1,476,000	254,352	0.1723	0.161	0.161	0.189	0.160	0.191	1,476,000	0.1723	-15.71%
2007-05-29	0	0.191	0.183	0.192	0.190	0.193	440,000	84,324	0.1916	0.191	0.183	0.192	0.190	0.193	440,000	0.1916	2.14%
2007-05-28	0	0.187	0.180	0.187	0.180	0.210	2,608,000	492,416	0.1888	0.187	0.180	0.187	0.180	0.210	2,608,000	0.1888	-7.88%
2007-05-25	0	0.203	0.202	0.209	0.193	0.220	1,440,000	304,836	0.2117	0.203	0.202	0.209	0.193	0.220	1,440,000	0.2117	1.50%
2007-05-23	0	0.200	0.190	0.200	0.185	0.215	1,932,000	383,504	0.1985	0.200	0.190	0.200	0.185	0.215	1,932,000	0.1985	14.29%
2007-05-22	0	0.175	0.163	0.175	0.167	0.175	880,000	147,876	0.1680	0.175	0.163	0.175	0.167	0.175	880,000	0.1680	6.06%
2007-05-21	0	0.165	0.142	0.165	0.146	0.168	1,528,000	232,780	0.1523	0.165	0.142	0.165	0.146	0.168	1,528,000	0.1523	1.23%
2007-05-18	0	0.163	0.136	0.163	0.120	0.168	1,020,000	144,968	0.1421	0.163	0.136	0.163	0.120	0.168	1,020,000	0.1421	12.41%
2007-05-17	0	0.145	0.121	0.145	0.113	0.145	1,312,000	169,708	0.1294	0.145	0.121	0.145	0.113	0.145	1,312,000	0.1294	26.09%
2007-05-16	0	0.115	0.106	0.115	0.115	0.115	1,760,000	202,400	0.1150	0.115	0.106	0.115	0.115	0.115	1,760,000	0.1150	0.00%
2007-05-15	0	0.115	0.115	0.128	0.110	0.118	228,000	25,944	0.1138	0.115	0.115	0.128	0.110	0.118	228,000	0.1138	-9.45%
2007-05-14	0	0.127	0.110	0.134	-	-	0	0	-	0.127	0.110	0.134	-	-	0	-	0.00%
2007-05-11	0	0.127	0.110	0.135	-	-	0	0	-	0.127	0.110	0.135	-	-	0	-	0.00%
2007-05-10	0	0.127	0.124	0.133	0.121	0.127	660,000	83,580	0.1266	0.127	0.124	0.133	0.121	0.127	660,000	0.1266	-4.51%
2007-05-09	0	0.133	0.133	0.140	0.130	0.156	1,100,000	154,476	0.1404	0.133	0.133	0.140	0.130	0.156	1,100,000	0.1404	3.91%
2007-05-08	0	0.128	0.123	0.140	0.128	0.128	120,000	15,360	0.1280	0.128	0.123	0.140	0.128	0.128	120,000	0.1280	-7.25%
2007-05-07	0	0.138	0.133	0.138	-	-	0	0	-	0.138	0.133	0.138	-	-	0	-	-1.43%
2007-05-04	0	0.140	-	0.140	-	-	0	0	-	0.140	-	0.140	-	-	0	-	0.00%
2007-05-03	0	0.140	0.135	0.140	0.135	0.140	20,000	2,740	0.1370	0.140	0.135	0.140	0.135	0.140	20,000	0.1370	6.87%
2007-05-02	0	0.131	0.128	0.140	-	-	0	0	-	0.131	0.128	0.140	-	-	0	-	0.00%
2007-04-30	0	0.131	0.120	0.131	0.133	0.133	424,000	56,392	0.1330	0.131	0.120	0.131	0.133	0.133	424,000	0.1330	-1.50%
2007-04-27	0	0.133	0.131	0.133	0.140	0.140	200,000	28,000	0.1400	0.133	0.131	0.133	0.140	0.140	200,000	0.1400	-3.62%
2007-04-26	0	0.138	0.138	0.141	0.135	0.155	116,000	15,860	0.1367	0.138	0.138	0.141	0.135	0.155	116,000	0.1367	0.00%
2007-04-25	0	0.138	0.132	0.155	-	-	0	0	-	0.138	0.132	0.155	-	-	0	-	0.00%
2007-04-24	0	0.138	0.126	0.145	0.110	0.138	164,000	19,456	0.1186	0.138	0.126	0.145	0.110	0.138	164,000	0.1186	0.73%
2007-04-23	0	0.137	0.135	0.138	0.118	0.138	812,000	106,668	0.1314	0.137	0.135	0.138	0.118	0.138	812,000	0.1314	-0.72%
2007-04-20	0	0.138	0.118	0.138	0.138	0.138	28,000	3,864	0.1380	0.138	0.118	0.138	0.138	0.138	28,000	0.1380	-0.72%
2007-04-19	0	0.139	0.130	0.139	0.114	0.139	196,000	23,860	0.1217	0.139	0.130	0.139	0.114	0.139	196,000	0.1217	0.00%
2007-04-18	0	0.139	0.070	0.139	0.130	0.150	600,000	84,912	0.1415	0.139	0.070	0.139	0.130	0.150	600,000	0.1415	-4.14%
2007-04-17	0	0.145	0.130	0.145	0.128	0.145	604,000	85,076	0.1409	0.145	0.130	0.145	0.128	0.145	604,000	0.1409	7.41%
2007-04-16	0	0.135	0.100	0.135	0.119	0.149	2,212,000	290,832	0.1315	0.135	0.100	0.135	0.119	0.149	2,212,000	0.1315	13.45%
2007-04-13	0	0.119	0.117	0.120	0.105	0.120	1,448,000	155,180	0.1072	0.119	0.117	0.120	0.105	0.120	1,448,000	0.1072	32.22%
2007-04-12	0	0.090	0.085	0.090	0.077	0.110	1,404,000	115,456	0.0822	0.090	0.085	0.090	0.077	0.110	1,404,000	0.0822	-10.00%
2007-04-11	0	0.100	0.082	0.100	0.094	0.104	1,740,000	169,764	0.0976	0.100	0.082	0.100	0.094	0.104	1,740,000	0.0976	6.38%
2007-04-10	0	0.094	0.094	0.096	0.083	0.083	8,000	664	0.0830	0.094	0.094	0.096	0.083	0.083	8,000	0.0830	-10.48%
2007-04-04	0	0.105	-	0.105	-	-	0	0	-	0.105	-	0.105	-	-	0	-	-0.94%
2007-04-03	0	0.106	0.106	0.108	-	-	0	0	-	0.106	0.106	0.108	-	-	0	-	6.00%
2007-04-02	0	0.100	0.090	0.100	0.100	0.115	208,000	20,960	0.1008	0.100	0.090	0.100	0.100	0.115	208,000	0.1008	-0.99%
2007-03-30	0	0.101	0.100	0.109	0.090	0.116	184,000	17,532	0.0953	0.101	0.100	0.109	0.090	0.116	184,000	0.0953	12.22%
2007-03-29	0	0.090	0.085	0.090	0.080	0.090	384,000	32,456	0.0845	0.090	0.085	0.090	0.080	0.090	384,000	0.0845	0.00%
2007-03-28	0	0.090	0.080	0.090	0.080	0.090	104,000	8,360	0.0804	0.090	0.080	0.090	0.080	0.090	104,000	0.0804	-10.00%
2007-03-27	0	0.100	0.069	0.100	0.080	0.110	44,000	3,640	0.0827	0.100	0.069	0.100	0.080	0.110	44,000	0.0827	4.17%
2007-03-26	0	0.096	0.067	0.096	0.090	0.110	84,000	8,760	0.1043	0.096	0.067	0.096	0.090	0.110	84,000	0.1043	6.67%
2007-03-23	0	0.090	0.068	0.090	0.081	0.095	504,000	40,880	0.0811	0.090	0.068	0.090	0.081	0.095	504,000	0.0811	-5.26%
2007-03-22	0	0.095	0.069	0.095	0.095	0.095	4,000	380	0.0950	0.095	0.069	0.095	0.095	0.095	4,000	0.0950	18.75%
2007-03-21	0	0.080	0.070	0.100	0.080	0.080	80,000	6,400	0.0800	0.080	0.070	0.100	0.080	0.080	80,000	0.0800	0.00%
2007-03-20	0	0.080	0.071	0.080	0.080	0.080	200,000	16,000	0.0800	0.080	0.071	0.080	0.080	0.080	200,000	0.0800	1.27%
2007-03-19	0	0.079	0.066	0.079	0.080	0.080	40,000	3,200	0.0800	0.079	0.066	0.079	0.080	0.080	40,000	0.0800	-12.22%
2007-03-16	0	0.090	0.068	0.090	0.085	0.090	8,000	700	0.0875	0.090	0.068	0.090	0.085	0.090	8,000	0.0875	15.38%
2007-03-15	0	0.078	0.069	0.078	0.069	0.082	208,000	14,456	0.0695	0.078	0.069	0.078	0.069	0.082	208,000	0.0695	4.00%
2007-03-14	0	0.075	0.075	0.080	-	-	0	0	-	0.075	0.075	0.080	-	-	0	-	8.70%
2007-03-13	0	0.069	0.069	0.090	0.069	0.070	596,000	41,624	0.0698	0.069	0.069	0.090	0.069	0.070	596,000	0.0698	-1.43%
2007-03-12	0	0.070	0.068	0.095	0.070	0.095	208,000	14,736	0.0708	0.070	0.068	0.095	0.070	0.095	208,000	0.0708	-6.67%
2007-03-09	0	0.075	0.066	0.075	0.069	0.075	908,000	63,900	0.0704	0.075	0.066	0.075	0.069	0.075	908,000	0.0704	2.74%
2007-03-08	0	0.073	0.061	0.073	-	-	0	0	-	0.073	0.061	0.073	-	-	0	-	-2.67%
2007-03-07	0	0.075	0.056	0.075	-	-	0	0	-	0.075	0.056	0.075	-	-	0	-	0.00%
2007-03-06	0	0.075	0.050	0.075	0.075	0.075	4,000	300	0.0750	0.075	0.050	0.075	0.075	0.075	4,000	0.0750	15.38%
2007-03-05	0	0.065	0.048	-	-	-	0	0	-	0.065	0.048	-	-	-	0	-	0.00%
2007-03-02	0	0.065	-	-	0.065	0.065	584,000	37,960	0.0650	0.065	-	-	0.065	0.065	584,000	0.0650	0.00%
2007-03-01	0	0.065	0.065	0.090	0.065	0.070	760,000	49,700	0.0654	0.065	0.065	0.090	0.065	0.070	760,000	0.0654	-7.14%
2007-02-28	0	0.070	0.062	0.075	0.070	0.070	500,000	35,000	0.0700	0.070	0.062	0.075	0.070	0.070	500,000	0.0700	-14.63%
2007-02-27	0	0.082	0.061	0.095	0.082	0.082	8,000	656	0.0820	0.082	0.061	0.095	0.082	0.082	8,000	0.0820	9.33%
2007-02-26	0	0.075	0.075	0.090	-	-	0	0	-	0.075	0.075	0.090	-	-	0	-	15.38%
2007-02-23	0	0.065	0.065	0.078	-	-	0	0	-	0.065	0.065	0.078	-	-	0	-	0.00%
2007-02-22	0	0.065	0.065	0.078	-	-	0	0	-	0.065	0.065	0.078	-	-	0	-	0.00%
2007-02-21	0	0.065	0.065	0.078	0.065	0.065	324,000	21,060	0.0650	0.065	0.065	0.078	0.065	0.065	324,000	0.0650	-12.16%
2007-02-16	0	0.074	0.069	0.074	0.069	0.088	360,000	26,396	0.0733	0.074	0.069	0.074	0.069	0.088	360,000	0.0733	0.00%
2007-02-15	0	0.074	0.057	0.074	0.057	0.074	504,000	28,796	0.0571	0.074	0.057	0.074	0.057	0.074	504,000	0.0571	-2.63%
2007-02-14	0	0.076	0.061	0.076	0.061	0.080	188,000	11,608	0.0617	0.076	0.061	0.076	0.061	0.080	188,000	0.0617	10.14%
2007-02-13	0	0.069	0.060	0.069	0.051	0.075	1,448,000	86,876	0.0600	0.069	0.060	0.069	0.051	0.075	1,448,000	0.0600	15.00%
2007-02-12	0	0.060	0.060	0.070	0.060	0.070	548,000	33,000	0.0602	0.060	0.060	0.070	0.060	0.070	548,000	0.0602	-14.29%
2007-02-09	0	0.070	0.050	0.070	-	-	0	0	-	0.070	0.050	0.070	-	-	0	-	-6.67%
2007-02-08	0	0.075	-	0.075	-	-	0	0	-	0.075	-	0.075	-	-	0	-	0.00%
2007-02-07	0	0.075	-	0.075	0.075	0.075	244,000	18,300	0.0750	0.075	-	0.075	0.075	0.075	244,000	0.0750	13.64%
2007-02-06	0	0.066	0.066	-	0.054	0.055	820,000	44,704	0.0545	0.066	0.066	-	0.054	0.055	820,000	0.0545	20.00%
2007-02-05	0	0.055	0.048	0.055	0.055	0.055	368,000	20,240	0.0550	0.055	0.048	0.055	0.055	0.055	368,000	0.0550	0.00%
2007-02-02	0	0.055	0.042	0.055	0.038	0.055	1,460,000	68,972	0.0472	0.055	0.042	0.055	0.038	0.055	1,460,000	0.0472	22.22%
2007-02-01	0	0.045	0.038	0.045	0.045	0.045	304,000	13,680	0.0450	0.045	0.038	0.045	0.045	0.045	304,000	0.0450	0.00%
2007-01-31	0	0.045	0.036	0.045	-	-	0	0	-	0.045	0.036	0.045	-	-	0	-	-6.25%
2007-01-30	0	0.048	0.040	0.048	-	-	0	0	-	0.048	0.040	0.048	-	-	0	-	0.00%
2007-01-29	0	0.048	0.038	0.048	0.048	0.048	40,000	1,920	0.0480	0.048	0.038	0.048	0.048	0.048	40,000	0.0480	0.00%
2007-01-26	0	0.048	0.038	0.048	-	-	0	0	-	0.048	0.038	0.048	-	-	0	-	0.00%
2007-01-25	0	0.048	0.040	0.048	-	-	0	0	-	0.048	0.040	0.048	-	-	0	-	-7.69%
2007-01-24	0	0.052	0.041	0.052	0.045	0.052	812,000	36,624	0.0451	0.052	0.041	0.052	0.045	0.052	812,000	0.0451	8.33%
2007-01-23	0	0.048	0.045	0.055	-	-	0	0	-	0.048	0.045	0.055	-	-	0	-	0.00%
2007-01-22	0	0.048	0.046	0.060	0.048	0.048	800,000	38,400	0.0480	0.048	0.046	0.060	0.048	0.048	800,000	0.0480	-4.00%
2007-01-19	0	0.050	0.050	0.052	0.050	0.050	328,000	16,400	0.0500	0.050	0.050	0.052	0.050	0.050	328,000	0.0500	16.28%
2007-01-18	0	0.043	0.040	0.055	-	-	0	0	-	0.043	0.040	0.055	-	-	0	-	0.00%
2007-01-17	0	0.043	0.041	0.070	0.040	0.043	344,000	14,184	0.0412	0.043	0.041	0.070	0.040	0.043	344,000	0.0412	-2.27%
2007-01-16	0	0.044	0.040	0.050	-	-	0	0	-	0.044	0.040	0.050	-	-	0	-	0.00%
2007-01-15	0	0.044	0.040	0.049	-	-	0	0	-	0.044	0.040	0.049	-	-	0	-	0.00%
2007-01-12	0	0.044	0.041	0.048	0.044	0.050	480,000	22,320	0.0465	0.044	0.041	0.048	0.044	0.050	480,000	0.0465	-6.38%
2007-01-11	0	0.047	0.041	0.049	0.038	0.049	1,580,000	63,232	0.0400	0.047	0.041	0.049	0.038	0.049	1,580,000	0.0400	23.68%
2007-01-10	0	0.038	0.038	0.044	0.037	0.050	6,920,000	282,904	0.0409	0.038	0.038	0.044	0.037	0.050	6,920,000	0.0409	-36.67%
2007-01-09	0	0.060	0.048	0.060	0.060	0.064	28,000	1,776	0.0634	0.060	0.048	0.060	0.060	0.064	28,000	0.0634	-9.09%
2007-01-08	0	0.066	0.051	0.068	-	-	0	0	-	0.066	0.051	0.068	-	-	0	-	0.00%
2007-01-05	0	0.066	0.056	0.070	-	-	0	0	-	0.066	0.056	0.070	-	-	0	-	0.00%
2007-01-04	0	0.066	0.055	0.068	0.066	0.070	812,000	55,320	0.0681	0.066	0.055	0.068	0.066	0.070	812,000	0.0681	-8.33%
2007-01-03	0	0.072	0.070	0.072	0.070	0.072	2,428,000	172,176	0.0709	0.072	0.070	0.072	0.070	0.072	2,428,000	0.0709	-23.40%
2007-01-02	0	0.094	0.094	-	-	-	0	0	-	0.094	0.094	-	-	-	0	-	9.30%
2006-12-29	0	0.086	0.045	0.086	-	-	0	0	-	0.086	0.045	0.086	-	-	0	-	0.00%
2006-12-28	0	0.086	0.045	0.086	-	-	0	0	-	0.086	0.045	0.086	-	-	0	-	0.00%
2006-12-27	0	0.086	0.045	0.086	-	-	0	0	-	0.086	0.045	0.086	-	-	0	-	-2.27%
2006-12-22	0	0.088	-	0.088	-	-	0	0	-	0.088	-	0.088	-	-	0	-	0.00%
2006-12-21	0	0.088	-	0.088	-	-	0	0	-	0.088	-	0.088	-	-	0	-	0.00%
2006-12-20	0	0.088	-	0.088	-	-	0	0	-	0.088	-	0.088	-	-	0	-	0.00%
2006-12-19	0	0.088	-	0.088	-	-	0	0	-	0.088	-	0.088	-	-	0	-	0.00%
2006-12-18	0	0.088	-	0.088	-	-	0	0	-	0.088	-	0.088	-	-	0	-	0.00%
2006-12-15	0	0.088	-	0.088	-	-	0	0	-	0.088	-	0.088	-	-	0	-	0.00%
2006-12-14	0	0.088	-	0.088	-	-	0	0	-	0.088	-	0.088	-	-	0	-	0.00%
2006-12-13	0	0.088	-	0.088	-	-	0	0	-	0.088	-	0.088	-	-	0	-	0.00%
2006-12-12	0	0.088	-	0.088	-	-	0	0	-	0.088	-	0.088	-	-	0	-	0.00%
2006-12-11	0	0.088	-	0.088	-	-	0	0	-	0.088	-	0.088	-	-	0	-	-1.12%
2006-12-08	0	0.089	-	0.090	-	-	0	0	-	0.089	-	0.090	-	-	0	-	0.00%
2006-12-07	0	0.089	-	0.090	-	-	0	0	-	0.089	-	0.090	-	-	0	-	0.00%
2006-12-06	0	0.089	-	0.090	-	-	0	0	-	0.089	-	0.090	-	-	0	-	0.00%
2006-12-05	0	0.089	-	0.090	-	-	0	0	-	0.089	-	0.090	-	-	0	-	0.00%
2006-12-04	0	0.089	-	0.090	-	-	0	0	-	0.089	-	0.090	-	-	0	-	0.00%
2006-12-01	0	0.089	-	0.090	-	-	0	0	-	0.089	-	0.090	-	-	0	-	0.00%
2006-11-30	0	0.089	-	0.090	-	-	0	0	-	0.089	-	0.090	-	-	0	-	0.00%
2006-11-29	0	0.089	-	0.090	-	-	0	0	-	0.089	-	0.090	-	-	0	-	0.00%
2006-11-28	0	0.089	-	0.090	0.088	0.090	208,000	18,672	0.0898	0.089	-	0.090	0.088	0.090	208,000	0.0898	3.49%
2006-11-27	0	0.086	0.065	0.086	-	-	0	0	-	0.086	0.065	0.086	-	-	0	-	-4.44%
2006-11-24	0	0.090	-	0.090	-	-	0	0	-	0.090	-	0.090	-	-	0	-	0.00%
2006-11-23	0	0.090	-	0.090	-	-	0	0	-	0.090	-	0.090	-	-	0	-	0.00%
2006-11-22	0	0.090	-	0.090	0.090	0.090	12,000	1,080	0.0900	0.090	-	0.090	0.090	0.090	12,000	0.0900	1.12%
2006-11-21	0	0.089	0.072	0.089	-	-	0	0	-	0.089	0.072	0.089	-	-	0	-	-1.11%
2006-11-20	0	0.090	0.070	0.090	0.070	0.090	116,000	8,448	0.0728	0.090	0.070	0.090	0.070	0.090	116,000	0.0728	-4.26%
2006-11-17	0	0.094	-	0.094	-	-	0	0	-	0.094	-	0.094	-	-	0	-	0.00%
2006-11-16	0	0.094	0.088	0.094	-	-	0	0	-	0.094	0.088	0.094	-	-	0	-	0.00%
2006-11-15	0	0.094	0.053	0.094	0.094	0.094	4,000	376	0.0940	0.094	0.053	0.094	0.094	0.094	4,000	0.0940	4.44%
2006-11-14	0	0.090	0.052	0.094	-	-	0	0	-	0.090	0.052	0.094	-	-	0	-	0.00%
2006-11-13	0	0.090	-	0.090	-	-	0	0	-	0.090	-	0.090	-	-	0	-	0.00%
2006-11-10	0	0.090	0.050	0.093	0.090	0.093	48,000	4,344	0.0905	0.090	0.050	0.093	0.090	0.093	48,000	0.0905	0.00%
2006-11-09	0	0.090	-	0.090	-	-	0	0	-	0.090	-	0.090	-	-	0	-	0.00%
2006-11-08	0	0.090	-	0.090	-	-	0	0	-	0.090	-	0.090	-	-	0	-	0.00%
2006-11-07	0	0.090	-	0.090	-	-	0	0	-	0.090	-	0.090	-	-	0	-	0.00%
2006-11-06	0	0.090	-	0.092	-	-	0	0	-	0.090	-	0.092	-	-	0	-	0.00%
2006-11-03	0	0.090	0.022	0.090	-	-	0	0	-	0.090	0.022	0.090	-	-	0	-	0.00%
2006-11-02	0	0.090	-	0.090	0.090	0.090	32,000	2,880	0.0900	0.090	-	0.090	0.090	0.090	32,000	0.0900	5.88%
2006-11-01	0	0.085	0.026	0.090	-	-	0	0	-	0.085	0.026	0.090	-	-	0	-	0.00%
2006-10-31	0	0.085	0.028	0.090	-	-	0	0	-	0.085	0.028	0.090	-	-	0	-	0.00%
2006-10-27	0	0.085	0.040	0.094	-	-	0	0	-	0.085	0.040	0.094	-	-	0	-	0.00%
2006-10-26	0	0.085	0.025	0.094	-	-	0	0	-	0.085	0.025	0.094	-	-	0	-	0.00%
2006-10-25	0	0.085	-	0.094	-	-	0	0	-	0.085	-	0.094	-	-	0	-	0.00%
2006-10-24	0	0.085	-	0.085	-	-	0	0	-	0.085	-	0.085	-	-	0	-	-9.57%
2006-10-23	0	0.094	-	0.094	-	-	0	0	-	0.094	-	0.094	-	-	0	-	0.00%
2006-10-20	0	0.094	0.060	0.094	-	-	0	0	-	0.094	0.060	0.094	-	-	0	-	0.00%
2006-10-19	0	0.094	0.020	0.094	-	-	0	0	-	0.094	0.020	0.094	-	-	0	-	0.00%
2006-10-18	0	0.094	-	0.094	-	-	0	0	-	0.094	-	0.094	-	-	0	-	0.00%
2006-10-17	0	0.094	-	0.094	-	-	0	0	-	0.094	-	0.094	-	-	0	-	0.00%
2006-10-16	0	0.094	-	0.094	-	-	0	0	-	0.094	-	0.094	-	-	0	-	-2.08%
2006-10-13	0	0.096	0.026	0.096	-	-	0	0	-	0.096	0.026	0.096	-	-	0	-	0.00%
2006-10-12	0	0.096	-	0.096	-	-	0	0	-	0.096	-	0.096	-	-	0	-	0.00%
2006-10-11	0	0.096	-	0.096	-	-	0	0	-	0.096	-	0.096	-	-	0	-	0.00%
2006-10-10	0	0.096	0.036	0.096	-	-	0	0	-	0.096	0.036	0.096	-	-	0	-	0.00%
2006-10-09	0	0.096	0.026	0.096	-	-	0	0	-	0.096	0.026	0.096	-	-	0	-	-2.04%
2006-10-06	0	0.098	0.022	0.101	-	-	0	0	-	0.098	0.022	0.101	-	-	0	-	0.00%
2006-10-05	0	0.098	-	0.110	-	-	0	0	-	0.098	-	0.110	-	-	0	-	0.00%
2006-10-04	0	0.098	-	-	-	-	0	0	-	0.098	-	-	-	-	0	-	0.00%
2006-10-03	0	0.098	-	-	-	-	0	0	-	0.098	-	-	-	-	0	-	0.00%
2006-09-29	0	0.098	-	-	-	-	0	0	-	0.098	-	-	-	-	0	-	0.00%
2006-09-28	0	0.098	-	0.110	-	-	0	0	-	0.098	-	0.110	-	-	0	-	0.00%
2006-09-27	0	0.098	0.098	-	-	-	0	0	-	0.098	0.098	-	-	-	0	-	8.89%
2006-09-26	0	0.090	-	0.110	-	-	0	0	-	0.090	-	0.110	-	-	0	-	0.00%
2006-09-25	0	0.090	-	0.110	-	-	0	0	-	0.090	-	0.110	-	-	0	-	0.00%
2006-09-22	0	0.090	-	0.110	-	-	0	0	-	0.090	-	0.110	-	-	0	-	0.00%
2006-09-21	0	0.090	-	0.110	-	-	0	0	-	0.090	-	0.110	-	-	0	-	0.00%
2006-09-20	0	0.090	-	0.090	-	-	0	0	-	0.090	-	0.090	-	-	0	-	0.00%
2006-09-19	0	0.090	-	0.090	-	-	0	0	-	0.090	-	0.090	-	-	0	-	-2.17%
2006-09-18	0	0.092	-	0.098	-	-	0	0	-	0.092	-	0.098	-	-	0	-	0.00%
2006-09-15	0	0.092	0.092	0.100	-	-	0	0	-	0.092	0.092	0.100	-	-	0	-	8.24%
2006-09-14	0	0.085	0.050	0.085	0.070	0.100	60,000	4,540	0.0757	0.085	0.050	0.085	0.070	0.100	60,000	0.0757	-21.30%
2006-09-13	0	0.108	-	0.110	-	-	0	0	-	0.108	-	0.110	-	-	0	-	0.00%
2006-09-12	0	0.108	-	0.108	-	-	0	0	-	0.108	-	0.108	-	-	0	-	-1.82%
2006-09-11	0	0.110	-	0.110	0.120	0.120	500,000	60,000	0.1200	0.110	-	0.110	0.120	0.120	500,000	0.1200	6.80%
2006-09-08	0	0.103	-	-	-	-	0	0	-	0.103	-	-	-	-	0	-	0.00%
2006-09-07	0	0.103	-	-	-	-	0	0	-	0.103	-	-	-	-	0	-	0.00%
2006-09-06	0	0.103	-	0.110	-	-	0	0	-	0.103	-	0.110	-	-	0	-	0.00%
2006-09-05	0	0.103	-	0.105	-	-	0	0	-	0.103	-	0.105	-	-	0	-	0.00%
2006-09-04	0	0.103	-	0.105	-	-	0	0	-	0.103	-	0.105	-	-	0	-	0.00%
2006-09-01	0	0.103	0.103	-	-	-	0	0	-	0.103	0.103	-	-	-	0	-	8.42%
2006-08-31	0	0.095	-	0.100	-	-	0	0	-	0.095	-	0.100	-	-	0	-	0.00%
2006-08-30	0	0.095	-	0.110	-	-	0	0	-	0.095	-	0.110	-	-	0	-	0.00%
2006-08-29	0	0.095	0.095	0.105	-	-	0	0	-	0.095	0.095	0.105	-	-	0	-	7.95%
2006-08-28	0	0.088	-	0.105	-	-	0	0	-	0.088	-	0.105	-	-	0	-	0.00%
2006-08-25	0	0.088	-	0.105	-	-	0	0	-	0.088	-	0.105	-	-	0	-	0.00%
2006-08-24	0	0.088	-	0.105	-	-	0	0	-	0.088	-	0.105	-	-	0	-	0.00%
2006-08-23	0	0.088	-	0.105	-	-	0	0	-	0.088	-	0.105	-	-	0	-	0.00%
2006-08-22	0	0.088	0.088	0.100	-	-	0	0	-	0.088	0.088	0.100	-	-	0	-	8.64%
2006-08-21	0	0.081	-	0.100	-	-	0	0	-	0.081	-	0.100	-	-	0	-	0.00%
2006-08-18	0	0.081	-	0.100	-	-	0	0	-	0.081	-	0.100	-	-	0	-	0.00%
2006-08-17	0	0.081	-	0.100	-	-	0	0	-	0.081	-	0.100	-	-	0	-	0.00%
2006-08-16	0	0.081	-	0.100	-	-	0	0	-	0.081	-	0.100	-	-	0	-	0.00%
2006-08-15	0	0.081	0.081	-	-	-	0	0	-	0.081	0.081	-	-	-	0	-	8.00%
2006-08-14	0	0.075	-	0.075	-	-	0	0	-	0.075	-	0.075	-	-	0	-	0.00%
2006-08-11	0	0.075	-	-	-	-	0	0	-	0.075	-	-	-	-	0	-	0.00%
2006-08-10	0	0.075	0.060	0.075	0.100	0.100	4,000	400	0.1000	0.075	0.060	0.075	0.100	0.100	4,000	0.1000	-28.57%
2006-08-09	0	0.105	-	0.105	-	-	0	0	-	0.105	-	0.105	-	-	0	-	-2.78%
2006-08-08	0	0.108	-	0.108	-	-	0	0	-	0.108	-	0.108	-	-	0	-	0.00%
2006-08-07	0	0.108	-	0.108	-	-	0	0	-	0.108	-	0.108	-	-	0	-	0.00%
2006-08-04	0	0.108	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
2006-08-03	0	0.108	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
2006-08-02	0	0.108	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
2006-08-01	0	0.108	-	0.120	-	-	0	0	-	0.108	-	0.120	-	-	0	-	0.00%
2006-07-31	0	0.108	-	0.120	-	-	0	0	-	0.108	-	0.120	-	-	0	-	0.00%
2006-07-28	0	0.108	-	0.108	-	-	0	0	-	0.108	-	0.108	-	-	0	-	-1.82%
2006-07-27	0	0.110	-	0.110	0.110	0.110	32,000	3,520	0.1100	0.110	-	0.110	0.110	0.110	32,000	0.1100	-8.33%
2006-07-26	0	0.120	-	0.128	-	-	0	0	-	0.120	-	0.128	-	-	0	-	0.00%
2006-07-25	0	0.120	-	0.125	-	-	0	0	-	0.120	-	0.125	-	-	0	-	0.00%
2006-07-24	0	0.120	-	0.125	-	-	0	0	-	0.120	-	0.125	-	-	0	-	0.00%
2006-07-21	0	0.120	-	0.120	-	-	0	0	-	0.120	-	0.120	-	-	0	-	0.00%
2006-07-20	0	0.120	-	0.120	0.120	0.120	28,000	3,360	0.1200	0.120	-	0.120	0.120	0.120	28,000	0.1200	18.81%
2006-07-19	0	0.101	-	0.120	-	-	0	0	-	0.101	-	0.120	-	-	0	-	0.00%
2006-07-18	0	0.101	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
2006-07-17	0	0.101	-	0.120	-	-	0	0	-	0.101	-	0.120	-	-	0	-	0.00%
2006-07-14	0	0.101	-	0.120	-	-	0	0	-	0.101	-	0.120	-	-	0	-	0.00%
2006-07-13	0	0.101	-	0.120	-	-	0	0	-	0.101	-	0.120	-	-	0	-	0.00%
2006-07-12	0	0.101	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
2006-07-11	0	0.101	-	0.120	-	-	0	0	-	0.101	-	0.120	-	-	0	-	0.00%
2006-07-10	0	0.101	-	0.120	-	-	0	0	-	0.101	-	0.120	-	-	0	-	0.00%
2006-07-07	0	0.101	-	0.120	-	-	0	0	-	0.101	-	0.120	-	-	0	-	0.00%
2006-07-06	0	0.101	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
2006-07-05	0	0.101	-	0.120	-	-	0	0	-	0.101	-	0.120	-	-	0	-	0.00%
2006-07-04	0	0.101	-	0.120	-	-	0	0	-	0.101	-	0.120	-	-	0	-	0.00%
2006-07-03	0	0.101	-	0.120	-	-	0	0	-	0.101	-	0.120	-	-	0	-	0.00%
2006-06-30	0	0.101	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
2006-06-29	0	0.101	0.101	0.110	-	-	0	0	-	0.101	0.101	0.110	-	-	0	-	8.60%
2006-06-28	0	0.093	-	0.110	-	-	0	0	-	0.093	-	0.110	-	-	0	-	0.00%
2006-06-27	0	0.093	-	0.110	-	-	0	0	-	0.093	-	0.110	-	-	0	-	0.00%
2006-06-26	0	0.093	-	0.110	-	-	0	0	-	0.093	-	0.110	-	-	0	-	0.00%
2006-06-23	0	0.093	-	0.105	-	-	0	0	-	0.093	-	0.105	-	-	0	-	0.00%
2006-06-22	0	0.093	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2006-06-21	0	0.093	-	0.100	-	-	0	0	-	0.093	-	0.100	-	-	0	-	0.00%
2006-06-20	0	0.093	-	0.105	-	-	0	0	-	0.093	-	0.105	-	-	0	-	0.00%
2006-06-19	0	0.093	-	0.105	-	-	0	0	-	0.093	-	0.105	-	-	0	-	0.00%
2006-06-16	0	0.093	-	0.105	-	-	0	0	-	0.093	-	0.105	-	-	0	-	0.00%
2006-06-15	0	0.093	-	0.105	-	-	0	0	-	0.093	-	0.105	-	-	0	-	0.00%
2006-06-14	0	0.093	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2006-06-13	0	0.093	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2006-06-12	0	0.093	-	0.105	-	-	0	0	-	0.093	-	0.105	-	-	0	-	0.00%
2006-06-09	0	0.093	-	0.105	-	-	0	0	-	0.093	-	0.105	-	-	0	-	0.00%
2006-06-08	0	0.093	-	0.105	-	-	0	0	-	0.093	-	0.105	-	-	0	-	0.00%
2006-06-07	0	0.093	-	0.105	-	-	0	0	-	0.093	-	0.105	-	-	0	-	0.00%
2006-06-06	0	0.093	0.093	0.105	-	-	0	0	-	0.093	0.093	0.105	-	-	0	-	5.68%
2006-06-05	0	0.088	-	0.105	-	-	0	0	-	0.088	-	0.105	-	-	0	-	0.00%
2006-06-02	0	0.088	-	0.105	-	-	0	0	-	0.088	-	0.105	-	-	0	-	0.00%
2006-06-01	0	0.088	-	0.105	-	-	0	0	-	0.088	-	0.105	-	-	0	-	0.00%
2006-05-30	0	0.088	-	0.105	-	-	0	0	-	0.088	-	0.105	-	-	0	-	0.00%
2006-05-29	0	0.088	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2006-05-26	0	0.088	-	0.098	-	-	0	0	-	0.088	-	0.098	-	-	0	-	0.00%
2006-05-25	0	0.088	-	0.105	-	-	0	0	-	0.088	-	0.105	-	-	0	-	0.00%
2006-05-24	0	0.088	-	0.105	-	-	0	0	-	0.088	-	0.105	-	-	0	-	0.00%
2006-05-23	0	0.088	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2006-05-22	0	0.088	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2006-05-19	0	0.088	-	0.105	-	-	0	0	-	0.088	-	0.105	-	-	0	-	0.00%
2006-05-18	0	0.088	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2006-05-17	0	0.088	-	0.105	-	-	0	0	-	0.088	-	0.105	-	-	0	-	0.00%
2006-05-16	0	0.088	-	0.088	-	-	0	0	-	0.088	-	0.088	-	-	0	-	-6.38%
2006-05-15	0	0.094	-	0.110	-	-	0	0	-	0.094	-	0.110	-	-	0	-	0.00%
2006-05-12	0	0.094	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2006-05-11	0	0.094	-	0.094	-	-	0	0	-	0.094	-	0.094	-	-	0	-	-2.08%
2006-05-10	0	0.096	-	0.096	-	-	0	0	-	0.096	-	0.096	-	-	0	-	-2.04%
2006-05-09	0	0.098	-	0.098	-	-	0	0	-	0.098	-	0.098	-	-	0	-	0.00%
2006-05-08	0	0.098	-	0.098	-	-	0	0	-	0.098	-	0.098	-	-	0	-	0.00%
2006-05-04	0	0.098	-	0.098	-	-	0	0	-	0.098	-	0.098	-	-	0	-	0.00%
2006-05-03	0	0.098	-	0.100	-	-	0	0	-	0.098	-	0.100	-	-	0	-	0.00%
2006-05-02	0	0.098	0.098	-	-	-	0	0	-	0.098	0.098	-	-	-	0	-	8.89%
2006-04-28	0	0.090	-	-	-	-	0	0	-	0.090	-	-	-	-	0	-	0.00%
2006-04-27	0	0.090	-	0.110	-	-	0	0	-	0.090	-	0.110	-	-	0	-	0.00%
2006-04-26	0	0.090	-	0.110	-	-	0	0	-	0.090	-	0.110	-	-	0	-	0.00%
2006-04-25	0	0.090	-	-	-	-	0	0	-	0.090	-	-	-	-	0	-	0.00%
2006-04-24	0	0.090	-	-	-	-	0	0	-	0.090	-	-	-	-	0	-	0.00%
2006-04-21	0	0.090	-	0.110	-	-	0	0	-	0.090	-	0.110	-	-	0	-	0.00%
2006-04-20	0	0.090	-	0.110	-	-	0	0	-	0.090	-	0.110	-	-	0	-	0.00%
2006-04-19	0	0.090	-	0.090	-	-	0	0	-	0.090	-	0.090	-	-	0	-	-5.26%
2006-04-18	0	0.095	-	0.115	-	-	0	0	-	0.095	-	0.115	-	-	0	-	0.00%
2006-04-13	0	0.095	-	0.115	-	-	0	0	-	0.095	-	0.115	-	-	0	-	0.00%
2006-04-12	0	0.095	-	0.115	-	-	0	0	-	0.095	-	0.115	-	-	0	-	0.00%
2006-04-11	0	0.095	-	0.115	-	-	0	0	-	0.095	-	0.115	-	-	0	-	0.00%
2006-04-10	0	0.095	-	0.095	0.095	0.095	4,000	380	0.0950	0.095	-	0.095	0.095	0.095	4,000	0.0950	26.67%
2006-04-07	0	0.075	0.075	-	-	-	0	0	-	0.075	0.075	-	-	-	0	-	8.70%
2006-04-06	0	0.069	-	-	-	-	0	0	-	0.069	-	-	-	-	0	-	0.00%
2006-04-04	0	0.069	-	-	-	-	0	0	-	0.069	-	-	-	-	0	-	0.00%
2006-04-03	0	0.069	-	-	-	-	0	0	-	0.069	-	-	-	-	0	-	0.00%
2006-03-31	0	0.069	-	-	-	-	0	0	-	0.069	-	-	-	-	0	-	0.00%
2006-03-30	0	0.069	-	-	-	-	0	0	-	0.069	-	-	-	-	0	-	0.00%
2006-03-29	0	0.069	-	0.085	-	-	0	0	-	0.069	-	0.085	-	-	0	-	0.00%
2006-03-28	0	0.069	-	-	-	-	0	0	-	0.069	-	-	-	-	0	-	0.00%
2006-03-27	0	0.069	0.069	0.080	-	-	0	0	-	0.069	0.069	0.080	-	-	0	-	0.00%
2006-03-24	0	0.069	-	-	-	-	0	0	-	0.069	-	-	-	-	0	-	0.00%
2006-03-23	0	0.069	0.069	-	-	-	0	0	-	0.069	0.069	-	-	-	0	-	7.81%
2006-03-22	0	0.064	-	-	-	-	0	0	-	0.064	-	-	-	-	0	-	0.00%
2006-03-21	0	0.064	-	-	-	-	0	0	-	0.064	-	-	-	-	0	-	0.00%
2006-03-20	0	0.064	-	-	-	-	0	0	-	0.064	-	-	-	-	0	-	0.00%
2006-03-17	0	0.064	-	-	-	-	0	0	-	0.064	-	-	-	-	0	-	0.00%
2006-03-16	0	0.064	-	-	-	-	0	0	-	0.064	-	-	-	-	0	-	0.00%
2006-03-15	0	0.064	-	-	-	-	0	0	-	0.064	-	-	-	-	0	-	0.00%
2006-03-14	0	0.064	-	-	-	-	0	0	-	0.064	-	-	-	-	0	-	0.00%
2006-03-13	0	0.064	-	-	-	-	0	0	-	0.064	-	-	-	-	0	-	0.00%
2006-03-10	0	0.064	-	0.064	-	-	0	0	-	0.064	-	0.064	-	-	0	-	0.00%
2006-03-09	0	0.064	-	-	-	-	0	0	-	0.064	-	-	-	-	0	-	0.00%
2006-03-08	0	0.064	-	-	-	-	0	0	-	0.064	-	-	-	-	0	-	0.00%
2006-03-07	0	0.064	-	-	-	-	0	0	-	0.064	-	-	-	-	0	-	0.00%
2006-03-06	0	0.064	0.064	-	-	-	0	0	-	0.064	0.064	-	-	-	0	-	8.47%
2006-03-03	0	0.059	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2006-03-02	0	0.059	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2006-03-01	0	0.059	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2006-02-28	0	0.059	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2006-02-27	0	0.059	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2006-02-24	0	0.059	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2006-02-23	0	0.059	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2006-02-22	0	0.059	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2006-02-21	0	0.059	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2006-02-20	0	0.059	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2006-02-17	0	0.059	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2006-02-16	0	0.059	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2006-02-15	0	0.059	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2006-02-14	0	0.059	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2006-02-13	0	0.059	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2006-02-10	0	0.059	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2006-02-09	0	0.059	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2006-02-08	0	0.059	0.010	-	-	-	0	0	-	0.059	0.010	-	-	-	0	-	0.00%
2006-02-07	0	0.059	-	0.075	-	-	0	0	-	0.059	-	0.075	-	-	0	-	0.00%
2006-02-06	0	0.059	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2006-02-03	0	0.059	-	0.059	-	-	0	0	-	0.059	-	0.059	-	-	0	-	0.00%
2006-02-02	0	0.059	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2006-02-01	0	0.059	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2006-01-27	0	0.059	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2006-01-26	0	0.059	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2006-01-25	0	0.059	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2006-01-24	0	0.059	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2006-01-23	0	0.059	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2006-01-20	0	0.059	-	0.059	-	-	0	0	-	0.059	-	0.059	-	-	0	-	0.00%
2006-01-19	0	0.059	-	0.059	-	-	0	0	-	0.059	-	0.059	-	-	0	-	0.00%
2006-01-18	0	0.059	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2006-01-17	0	0.059	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2006-01-16	0	0.059	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2006-01-13	0	0.059	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2006-01-12	0	0.059	-	0.060	-	-	0	0	-	0.059	-	0.060	-	-	0	-	0.00%
2006-01-11	0	0.059	-	0.075	-	-	0	0	-	0.059	-	0.075	-	-	0	-	0.00%
2006-01-10	0	0.059	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2006-01-09	0	0.059	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2006-01-06	0	0.059	-	0.060	-	-	0	0	-	0.059	-	0.060	-	-	0	-	0.00%
2006-01-05	0	0.059	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2006-01-04	0	0.059	-	0.059	-	-	0	0	-	0.059	-	0.059	-	-	0	-	-4.84%
2006-01-03	0	0.062	-	-	-	-	0	0	-	0.062	-	-	-	-	0	-	0.00%
2005-12-30	0	0.062	0.062	-	-	-	0	0	-	0.062	0.062	-	-	-	0	-	5.08%
2005-12-29	0	0.059	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2005-12-28	0	0.059	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2005-12-23	0	0.059	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2005-12-22	0	0.059	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2005-12-21	0	0.059	0.059	-	-	-	0	0	-	0.059	0.059	-	-	-	0	-	5.36%
2005-12-20	0	0.056	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
2005-12-19	0	0.056	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
2005-12-16	0	0.056	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
2005-12-15	0	0.056	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
2005-12-14	0	0.056	0.056	-	-	-	0	0	-	0.056	0.056	-	-	-	0	-	5.66%
2005-12-13	0	0.053	-	-	-	-	0	0	-	0.053	-	-	-	-	0	-	0.00%
2005-12-12	0	0.053	-	-	-	-	0	0	-	0.053	-	-	-	-	0	-	0.00%
2005-12-09	0	0.053	-	-	-	-	0	0	-	0.053	-	-	-	-	0	-	0.00%
2005-12-08	0	0.053	-	-	-	-	0	0	-	0.053	-	-	-	-	0	-	0.00%
2005-12-07	0	0.053	0.053	-	-	-	0	0	-	0.053	0.053	-	-	-	0	-	6.00%
2005-12-06	0	0.050	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
2005-12-05	0	0.050	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
2005-12-02	0	0.050	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
2005-12-01	0	0.050	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
2005-11-30	0	0.050	-	0.060	0.050	0.050	88,000	4,400	0.0500	0.050	-	0.060	0.050	0.050	88,000	0.0500	-29.58%
2005-11-29	0	0.071	-	0.090	-	-	0	0	-	0.071	-	0.090	-	-	0	-	0.00%
2005-11-28	0	0.071	-	-	-	-	0	0	-	0.071	-	-	-	-	0	-	0.00%
2005-11-25	0	0.071	0.071	-	-	-	0	0	-	0.071	0.071	-	-	-	0	-	9.23%
2005-11-24	0	0.065	-	-	-	-	0	0	-	0.065	-	-	-	-	0	-	0.00%
2005-11-23	0	0.065	-	-	-	-	0	0	-	0.065	-	-	-	-	0	-	0.00%
2005-11-22	0	0.065	-	-	-	-	0	0	-	0.065	-	-	-	-	0	-	0.00%
2005-11-21	0	0.065	-	-	-	-	0	0	-	0.065	-	-	-	-	0	-	0.00%
2005-11-18	0	0.065	-	-	-	-	0	0	-	0.065	-	-	-	-	0	-	0.00%
2005-11-17	0	0.065	-	-	-	-	0	0	-	0.065	-	-	-	-	0	-	0.00%
2005-11-16	0	0.065	0.065	-	-	-	0	0	-	0.065	0.065	-	-	-	0	-	8.33%
2005-11-15	0	0.060	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2005-11-14	0	0.060	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2005-11-11	0	0.060	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2005-11-10	0	0.060	-	0.060	-	-	0	0	-	0.060	-	0.060	-	-	0	-	0.00%
2005-11-09	0	0.060	-	0.060	-	-	0	0	-	0.060	-	0.060	-	-	0	-	0.00%
2005-11-08	0	0.060	-	0.060	-	-	0	0	-	0.060	-	0.060	-	-	0	-	0.00%
2005-11-07	0	0.060	0.045	0.060	-	-	0	0	-	0.060	0.045	0.060	-	-	0	-	-9.09%
2005-11-04	0	0.066	-	0.066	-	-	0	0	-	0.066	-	0.066	-	-	0	-	0.00%
2005-11-03	0	0.066	-	0.066	-	-	0	0	-	0.066	-	0.066	-	-	0	-	0.00%
2005-11-02	0	0.066	-	0.066	-	-	0	0	-	0.066	-	0.066	-	-	0	-	0.00%
2005-11-01	0	0.066	-	0.066	-	-	0	0	-	0.066	-	0.066	-	-	0	-	0.00%
2005-10-31	0	0.066	-	0.066	-	-	0	0	-	0.066	-	0.066	-	-	0	-	0.00%
2005-10-28	0	0.066	-	0.066	-	-	0	0	-	0.066	-	0.066	-	-	0	-	0.00%
2005-10-27	0	0.066	-	0.066	-	-	0	0	-	0.066	-	0.066	-	-	0	-	0.00%
2005-10-26	0	0.066	-	0.066	-	-	0	0	-	0.066	-	0.066	-	-	0	-	0.00%
2005-10-25	0	0.066	-	0.066	-	-	0	0	-	0.066	-	0.066	-	-	0	-	0.00%
2005-10-24	0	0.066	0.066	0.080	-	-	0	0	-	0.066	0.066	0.080	-	-	0	-	6.45%
2005-10-21	0	0.062	-	0.080	-	-	0	0	-	0.062	-	0.080	-	-	0	-	0.00%
2005-10-20	0	0.062	-	0.080	-	-	0	0	-	0.062	-	0.080	-	-	0	-	0.00%
2005-10-19	0	0.062	-	0.080	-	-	0	0	-	0.062	-	0.080	-	-	0	-	0.00%
2005-10-18	0	0.062	-	-	-	-	0	0	-	0.062	-	-	-	-	0	-	0.00%
2005-10-17	0	0.062	0.062	-	-	-	0	0	-	0.062	0.062	-	-	-	0	-	6.90%
2005-10-14	0	0.058	-	-	-	-	0	0	-	0.058	-	-	-	-	0	-	0.00%
2005-10-13	0	0.058	-	-	-	-	0	0	-	0.058	-	-	-	-	0	-	0.00%
2005-10-12	0	0.058	0.058	-	0.040	0.040	40,000	1,600	0.0400	0.058	0.058	-	0.040	0.040	40,000	0.0400	16.00%
2005-10-10	0	0.050	0.042	0.073	0.050	0.050	496,000	24,800	0.0500	0.050	0.042	0.073	0.050	0.050	496,000	0.0500	-33.33%
2005-10-07	0	0.075	-	0.075	-	-	0	0	-	0.075	-	0.075	-	-	0	-	-5.06%
2005-10-06	0	0.079	-	0.086	-	-	0	0	-	0.079	-	0.086	-	-	0	-	0.00%
2005-10-05	0	0.079	-	0.088	-	-	0	0	-	0.079	-	0.088	-	-	0	-	0.00%
2005-10-04	0	0.079	-	0.088	-	-	0	0	-	0.079	-	0.088	-	-	0	-	0.00%
2005-10-03	0	0.079	-	0.086	-	-	0	0	-	0.079	-	0.086	-	-	0	-	0.00%
2005-09-30	0	0.079	-	0.088	-	-	0	0	-	0.079	-	0.088	-	-	0	-	0.00%
2005-09-29	0	0.079	-	0.088	-	-	0	0	-	0.079	-	0.088	-	-	0	-	0.00%
2005-09-28	0	0.079	-	0.090	-	-	0	0	-	0.079	-	0.090	-	-	0	-	0.00%
2005-09-27	0	0.079	-	0.085	-	-	0	0	-	0.079	-	0.085	-	-	0	-	0.00%
2005-09-26	0	0.079	-	0.079	0.080	0.080	4,000	320	0.0800	0.079	-	0.079	0.080	0.080	4,000	0.0800	14.49%
2005-09-23	0	0.069	0.050	0.080	-	-	0	0	-	0.069	0.050	0.080	-	-	0	-	0.00%
2005-09-22	0	0.069	-	0.073	-	-	0	0	-	0.069	-	0.073	-	-	0	-	0.00%
2005-09-21	0	0.069	-	0.080	-	-	0	0	-	0.069	-	0.080	-	-	0	-	0.00%
2005-09-20	0	0.069	-	0.075	-	-	0	0	-	0.069	-	0.075	-	-	0	-	0.00%
2005-09-16	0	0.069	-	0.073	-	-	0	0	-	0.069	-	0.073	-	-	0	-	0.00%
2005-09-15	0	0.069	0.069	0.070	-	-	0	0	-	0.069	0.069	0.070	-	-	0	-	25.45%
2005-09-14	0	0.055	-	0.070	-	-	0	0	-	0.055	-	0.070	-	-	0	-	0.00%
2005-09-13	0	0.055	-	0.064	-	-	0	0	-	0.055	-	0.064	-	-	0	-	0.00%
2005-09-12	0	0.055	-	-	-	-	0	0	-	0.055	-	-	-	-	0	-	0.00%
2005-09-09	0	0.055	-	-	-	-	0	0	-	0.055	-	-	-	-	0	-	0.00%
2005-09-08	0	0.055	-	0.070	-	-	0	0	-	0.055	-	0.070	-	-	0	-	0.00%
2005-09-07	0	0.055	-	0.070	-	-	0	0	-	0.055	-	0.070	-	-	0	-	0.00%
2005-09-06	0	0.055	-	0.065	-	-	0	0	-	0.055	-	0.065	-	-	0	-	0.00%
2005-09-05	0	0.055	-	0.065	-	-	0	0	-	0.055	-	0.065	-	-	0	-	0.00%
2005-09-02	0	0.055	-	0.065	-	-	0	0	-	0.055	-	0.065	-	-	0	-	0.00%
2005-09-01	0	0.055	-	0.065	-	-	0	0	-	0.055	-	0.065	-	-	0	-	0.00%
2005-08-31	0	0.055	-	0.065	-	-	0	0	-	0.055	-	0.065	-	-	0	-	0.00%
2005-08-30	0	0.055	-	0.060	-	-	0	0	-	0.055	-	0.060	-	-	0	-	0.00%
2005-08-29	0	0.055	0.035	0.060	-	-	0	0	-	0.055	0.035	0.060	-	-	0	-	0.00%
2005-08-26	0	0.055	0.035	0.070	-	-	0	0	-	0.055	0.035	0.070	-	-	0	-	0.00%
2005-08-25	0	0.055	0.035	0.055	-	-	0	0	-	0.055	0.035	0.055	-	-	0	-	0.00%
2005-08-24	0	0.055	0.035	0.055	-	-	0	0	-	0.055	0.035	0.055	-	-	0	-	0.00%
2005-08-23	0	0.055	0.040	0.055	-	-	0	0	-	0.055	0.040	0.055	-	-	0	-	0.00%
2005-08-22	0	0.055	-	0.055	-	-	0	0	-	0.055	-	0.055	-	-	0	-	0.00%
2005-08-19	0	0.055	0.035	0.070	-	-	0	0	-	0.055	0.035	0.070	-	-	0	-	0.00%
2005-08-18	0	0.055	-	0.070	-	-	0	0	-	0.055	-	0.070	-	-	0	-	0.00%
2005-08-17	0	0.055	-	0.070	-	-	0	0	-	0.055	-	0.070	-	-	0	-	0.00%
2005-08-16	0	0.055	0.045	0.063	0.055	0.055	500,000	27,500	0.0550	0.055	0.045	0.063	0.055	0.055	500,000	0.0550	-22.54%
2005-08-15	0	0.071	0.071	0.075	-	-	0	0	-	0.071	0.071	0.075	-	-	0	-	9.23%
2005-08-12	0	0.065	-	0.075	-	-	0	0	-	0.065	-	0.075	-	-	0	-	0.00%
2005-08-11	0	0.065	-	0.075	-	-	0	0	-	0.065	-	0.075	-	-	0	-	0.00%
2005-08-10	0	0.065	-	0.075	-	-	0	0	-	0.065	-	0.075	-	-	0	-	0.00%
2005-08-09	0	0.065	-	0.070	-	-	0	0	-	0.065	-	0.070	-	-	0	-	0.00%
2005-08-08	0	0.065	0.065	-	0.040	0.040	220,000	8,800	0.0400	0.065	0.065	-	0.040	0.040	220,000	0.0400	8.33%
2005-08-05	0	0.060	-	0.064	-	-	0	0	-	0.060	-	0.064	-	-	0	-	0.00%
2005-08-04	0	0.060	-	0.070	-	-	0	0	-	0.060	-	0.070	-	-	0	-	0.00%
2005-08-03	0	0.060	-	0.070	-	-	0	0	-	0.060	-	0.070	-	-	0	-	0.00%
2005-08-02	0	0.060	-	0.070	-	-	0	0	-	0.060	-	0.070	-	-	0	-	0.00%
2005-08-01	0	0.060	-	0.070	-	-	0	0	-	0.060	-	0.070	-	-	0	-	0.00%
2005-07-29	0	0.060	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2005-07-28	0	0.060	0.025	0.080	-	-	0	0	-	0.060	0.025	0.080	-	-	0	-	0.00%
2005-07-27	0	0.060	0.025	0.068	-	-	0	0	-	0.060	0.025	0.068	-	-	0	-	0.00%
2005-07-26	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2005-07-25	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2005-07-22	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2005-07-21	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2005-07-20	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2005-07-19	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2005-07-18	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2005-07-15	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2005-07-14	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2005-07-13	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2005-07-12	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2005-07-11	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2005-07-08	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2005-07-07	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2005-07-06	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2005-07-05	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2005-07-04	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2005-06-30	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2005-06-29	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2005-06-28	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2005-06-27	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2005-06-24	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2005-06-23	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2005-06-22	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2005-06-21	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2005-06-20	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2005-06-17	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2005-06-16	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2005-06-15	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2005-06-14	0	0.060	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2005-06-13	0	0.060	-	0.065	-	-	0	0	-	0.060	-	0.065	-	-	0	-	0.00%
2005-06-10	0	0.060	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2005-06-09	0	0.060	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2005-06-08	0	0.060	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2005-06-07	0	0.060	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2005-06-06	0	0.060	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2005-06-03	0	0.060	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2005-06-02	0	0.060	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2005-06-01	0	0.060	-	0.068	-	-	0	0	-	0.060	-	0.068	-	-	0	-	0.00%
2005-05-31	0	0.060	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2005-05-30	0	0.060	-	0.060	0.063	0.063	4,000	252	0.0630	0.060	-	0.060	0.063	0.063	4,000	0.0630	5.26%
2005-05-27	0	0.057	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2005-05-26	0	0.057	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2005-05-25	0	0.057	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2005-05-24	0	0.057	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2005-05-23	0	0.057	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2005-05-20	0	0.057	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2005-05-19	0	0.057	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2005-05-18	0	0.057	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2005-05-17	0	0.057	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2005-05-13	0	0.057	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2005-05-12	0	0.057	-	0.057	0.057	0.061	8,000	472	0.0590	0.057	-	0.057	0.057	0.061	8,000	0.0590	7.55%
2005-05-11	0	0.053	-	-	-	-	0	0	-	0.053	-	-	-	-	0	-	0.00%
2005-05-10	0	0.053	-	-	-	-	0	0	-	0.053	-	-	-	-	0	-	0.00%
2005-05-09	0	0.053	-	-	-	-	0	0	-	0.053	-	-	-	-	0	-	0.00%
2005-05-06	0	0.053	-	-	-	-	0	0	-	0.053	-	-	-	-	0	-	0.00%
2005-05-05	0	0.053	-	-	-	-	0	0	-	0.053	-	-	-	-	0	-	0.00%
2005-05-04	0	0.053	-	-	-	-	0	0	-	0.053	-	-	-	-	0	-	0.00%
2005-05-03	0	0.053	-	-	-	-	0	0	-	0.053	-	-	-	-	0	-	0.00%
2005-04-29	0	0.053	-	-	-	-	0	0	-	0.053	-	-	-	-	0	-	0.00%
2005-04-28	0	0.053	-	-	-	-	0	0	-	0.053	-	-	-	-	0	-	0.00%
2005-04-27	0	0.053	-	-	-	-	0	0	-	0.053	-	-	-	-	0	-	0.00%
2005-04-26	0	0.053	-	0.060	-	-	0	0	-	0.053	-	0.060	-	-	0	-	0.00%
2005-04-25	0	0.053	-	-	-	-	0	0	-	0.053	-	-	-	-	0	-	0.00%
2005-04-22	0	0.053	-	-	-	-	0	0	-	0.053	-	-	-	-	0	-	0.00%
2005-04-21	0	0.053	-	-	-	-	0	0	-	0.053	-	-	-	-	0	-	0.00%
2005-04-20	0	0.053	-	-	-	-	0	0	-	0.053	-	-	-	-	0	-	0.00%
2005-04-19	0	0.053	-	-	-	-	0	0	-	0.053	-	-	-	-	0	-	0.00%
2005-04-18	0	0.053	-	-	-	-	0	0	-	0.053	-	-	-	-	0	-	0.00%
2005-04-15	0	0.053	-	-	-	-	0	0	-	0.053	-	-	-	-	0	-	0.00%
2005-04-14	0	0.053	0.053	-	-	-	0	0	-	0.053	0.053	-	-	-	0	-	0.00%
2005-04-13	0	0.053	-	-	-	-	0	0	-	0.053	-	-	-	-	0	-	0.00%
2005-04-12	0	0.053	-	0.053	0.053	0.053	4,000	212	0.0530	0.053	-	0.053	0.053	0.053	4,000	0.0530	39.47%
2005-04-11	0	0.038	0.038	-	-	-	0	0	-	0.038	0.038	-	-	-	0	-	0.00%
2005-04-08	0	0.038	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2005-04-07	0	0.038	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2005-04-06	0	0.038	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2005-04-04	0	0.038	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2005-04-01	0	0.038	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2005-03-31	0	0.038	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2005-03-30	0	0.038	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2005-03-29	0	0.038	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2005-03-24	0	0.038	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2005-03-23	0	0.038	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2005-03-22	0	0.038	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2005-03-21	0	0.038	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2005-03-18	0	0.038	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2005-03-17	0	0.038	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2005-03-16	0	0.038	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2005-03-15	0	0.038	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2005-03-14	0	0.038	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2005-03-11	0	0.038	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2005-03-10	0	0.038	0.024	0.046	0.030	0.040	220,000	6,772	0.0308	0.038	0.024	0.046	0.030	0.040	220,000	0.0308	26.67%
2005-03-09	0	0.030	0.030	-	-	-	0	0	-	0.030	0.030	-	-	-	0	-	7.14%
2005-03-08	0	0.028	0.022	-	-	-	0	0	-	0.028	0.022	-	-	-	0	-	0.00%
2005-03-07	0	0.028	0.027	-	0.028	0.028	400,000	11,200	0.0280	0.028	0.027	-	0.028	0.028	400,000	0.0280	3.70%
2005-03-04	0	0.027	0.023	-	-	-	0	0	-	0.027	0.023	-	-	-	0	-	0.00%
2005-03-03	0	0.027	0.023	-	-	-	0	0	-	0.027	0.023	-	-	-	0	-	0.00%
2005-03-02	0	0.027	0.026	-	-	-	0	0	-	0.027	0.026	-	-	-	0	-	0.00%
2005-03-01	0	0.027	0.024	-	-	-	0	0	-	0.027	0.024	-	-	-	0	-	0.00%
2005-02-28	0	0.027	0.025	-	-	-	0	0	-	0.027	0.025	-	-	-	0	-	0.00%
2005-02-25	0	0.027	-	-	-	-	0	0	-	0.027	-	-	-	-	0	-	0.00%
2005-02-24	0	0.027	0.024	-	-	-	0	0	-	0.027	0.024	-	-	-	0	-	0.00%
2005-02-23	0	0.027	0.023	-	-	-	0	0	-	0.027	0.023	-	-	-	0	-	0.00%
2005-02-22	0	0.027	0.023	-	-	-	0	0	-	0.027	0.023	-	-	-	0	-	0.00%
2005-02-21	0	0.027	0.023	-	-	-	0	0	-	0.027	0.023	-	-	-	0	-	0.00%
2005-02-18	0	0.027	0.024	-	-	-	0	0	-	0.027	0.024	-	-	-	0	-	0.00%
2005-02-17	0	0.027	0.023	-	-	-	0	0	-	0.027	0.023	-	-	-	0	-	0.00%
2005-02-16	0	0.027	0.023	-	-	-	0	0	-	0.027	0.023	-	-	-	0	-	0.00%
2005-02-15	0	0.027	0.023	-	-	-	0	0	-	0.027	0.023	-	-	-	0	-	0.00%
2005-02-14	0	0.027	-	-	-	-	0	0	-	0.027	-	-	-	-	0	-	0.00%
2005-02-08	0	0.027	-	-	-	-	0	0	-	0.027	-	-	-	-	0	-	0.00%
2005-02-07	0	0.027	-	-	-	-	0	0	-	0.027	-	-	-	-	0	-	0.00%
2005-02-04	0	0.027	-	-	-	-	0	0	-	0.027	-	-	-	-	0	-	0.00%
2005-02-03	0	0.027	-	-	-	-	0	0	-	0.027	-	-	-	-	0	-	0.00%
2005-02-02	0	0.027	0.020	-	-	-	0	0	-	0.027	0.020	-	-	-	0	-	0.00%
2005-02-01	0	0.027	-	-	-	-	0	0	-	0.027	-	-	-	-	0	-	0.00%
2005-01-31	0	0.027	-	-	-	-	0	0	-	0.027	-	-	-	-	0	-	0.00%
2005-01-28	0	0.027	-	-	-	-	0	0	-	0.027	-	-	-	-	0	-	0.00%
2005-01-27	0	0.027	-	-	-	-	0	0	-	0.027	-	-	-	-	0	-	0.00%
2005-01-26	0	0.027	-	-	-	-	0	0	-	0.027	-	-	-	-	0	-	0.00%
2005-01-25	0	0.027	-	-	-	-	0	0	-	0.027	-	-	-	-	0	-	0.00%
2005-01-24	0	0.027	0.020	-	-	-	0	0	-	0.027	0.020	-	-	-	0	-	0.00%
2005-01-21	0	0.027	0.020	-	-	-	0	0	-	0.027	0.020	-	-	-	0	-	0.00%
2005-01-20	0	0.027	-	-	-	-	0	0	-	0.027	-	-	-	-	0	-	0.00%
2005-01-19	0	0.027	0.021	-	-	-	0	0	-	0.027	0.021	-	-	-	0	-	0.00%
2005-01-18	0	0.027	-	-	0.027	0.027	300,000	8,100	0.0270	0.027	-	-	0.027	0.027	300,000	0.0270	0.00%
2005-01-17	0	0.027	-	-	-	-	0	0	-	0.027	-	-	-	-	0	-	0.00%
2005-01-14	0	0.027	-	-	-	-	0	0	-	0.027	-	-	-	-	0	-	0.00%
2005-01-13	0	0.027	-	-	-	-	0	0	-	0.027	-	-	-	-	0	-	0.00%
2005-01-12	0	0.027	-	-	-	-	0	0	-	0.027	-	-	-	-	0	-	0.00%
2005-01-11	0	0.027	-	-	-	-	0	0	-	0.027	-	-	-	-	0	-	0.00%
2005-01-10	0	0.027	-	-	-	-	0	0	-	0.027	-	-	-	-	0	-	0.00%
2005-01-07	0	0.027	-	-	-	-	0	0	-	0.027	-	-	-	-	0	-	0.00%
2005-01-06	0	0.027	-	-	-	-	0	0	-	0.027	-	-	-	-	0	-	0.00%
2005-01-05	0	0.027	-	-	-	-	0	0	-	0.027	-	-	-	-	0	-	0.00%
2005-01-04	0	0.027	0.024	-	-	-	0	0	-	0.027	0.024	-	-	-	0	-	0.00%
2005-01-03	0	0.027	0.024	-	-	-	0	0	-	0.027	0.024	-	-	-	0	-	0.00%
2004-12-31	0	0.027	0.019	-	-	-	0	0	-	0.027	0.019	-	-	-	0	-	0.00%
2004-12-30	0	0.027	0.017	-	-	-	0	0	-	0.027	0.017	-	-	-	0	-	0.00%
2004-12-29	0	0.027	0.023	-	-	-	0	0	-	0.027	0.023	-	-	-	0	-	0.00%
2004-12-28	0	0.027	0.022	-	-	-	0	0	-	0.027	0.022	-	-	-	0	-	0.00%
2004-12-24	0	0.027	0.021	-	-	-	0	0	-	0.027	0.021	-	-	-	0	-	0.00%
2004-12-23	0	0.027	-	-	-	-	0	0	-	0.027	-	-	-	-	0	-	0.00%
2004-12-22	0	0.027	0.017	-	-	-	0	0	-	0.027	0.017	-	-	-	0	-	0.00%
2004-12-21	0	0.027	0.017	-	-	-	0	0	-	0.027	0.017	-	-	-	0	-	0.00%
2004-12-20	0	0.027	0.020	-	-	-	0	0	-	0.027	0.020	-	-	-	0	-	0.00%
2004-12-17	0	0.027	0.017	-	-	-	0	0	-	0.027	0.017	-	-	-	0	-	0.00%
2004-12-16	0	0.027	0.017	-	-	-	0	0	-	0.027	0.017	-	-	-	0	-	0.00%
2004-12-15	0	0.027	0.021	0.035	-	-	0	0	-	0.027	0.021	0.035	-	-	0	-	0.00%
2004-12-14	0	0.027	0.017	-	-	-	0	0	-	0.027	0.017	-	-	-	0	-	0.00%
2004-12-13	0	0.027	-	-	-	-	0	0	-	0.027	-	-	-	-	0	-	0.00%
2004-12-10	0	0.027	0.020	-	-	-	0	0	-	0.027	0.020	-	-	-	0	-	0.00%
2004-12-09	0	0.027	-	-	-	-	0	0	-	0.027	-	-	-	-	0	-	0.00%
2004-12-08	0	0.027	0.019	0.027	0.027	0.027	12,000	324	0.0270	0.027	0.019	0.027	0.027	0.027	12,000	0.0270	0.00%
2004-12-07	0	0.027	0.022	0.027	0.022	0.027	616,000	13,632	0.0221	0.027	0.022	0.027	0.022	0.027	616,000	0.0221	0.00%
2004-12-06	0	0.027	0.021	0.030	0.020	0.027	1,040,000	21,080	0.0203	0.027	0.021	0.030	0.020	0.027	1,040,000	0.0203	0.00%
2004-12-03	0	0.027	-	-	-	-	0	0	-	0.027	-	-	-	-	0	-	0.00%
2004-12-02	0	0.027	0.020	-	-	-	0	0	-	0.027	0.020	-	-	-	0	-	0.00%
2004-12-01	0	0.027	-	-	-	-	0	0	-	0.027	-	-	-	-	0	-	0.00%
2004-11-30	0	0.027	0.026	-	-	-	0	0	-	0.027	0.026	-	-	-	0	-	0.00%
2004-11-29	0	0.027	0.027	-	-	-	0	0	-	0.027	0.027	-	-	-	0	-	0.00%
2004-11-26	0	0.027	-	-	-	-	0	0	-	0.027	-	-	-	-	0	-	0.00%
2004-11-25	0	0.027	0.027	-	-	-	0	0	-	0.027	0.027	-	-	-	0	-	0.00%
2004-11-24	0	0.027	0.027	-	-	-	0	0	-	0.027	0.027	-	-	-	0	-	0.00%
2004-11-23	0	0.027	0.024	-	0.027	0.027	400,000	10,800	0.0270	0.027	0.024	-	0.027	0.027	400,000	0.0270	-22.86%
2004-11-22	0	0.035	0.025	-	-	-	0	0	-	0.035	0.025	-	-	-	0	-	0.00%
2004-11-19	0	0.035	0.025	-	-	-	0	0	-	0.035	0.025	-	-	-	0	-	0.00%
2004-11-18	0	0.035	-	-	-	-	0	0	-	0.035	-	-	-	-	0	-	0.00%
2004-11-17	0	0.035	-	0.039	-	-	0	0	-	0.035	-	0.039	-	-	0	-	0.00%
2004-11-16	0	0.035	0.025	-	-	-	0	0	-	0.035	0.025	-	-	-	0	-	0.00%
2004-11-15	0	0.035	-	0.035	-	-	0	0	-	0.035	-	0.035	-	-	0	-	0.00%
2004-11-12	0	0.035	-	-	-	-	0	0	-	0.035	-	-	-	-	0	-	0.00%
2004-11-11	0	0.035	-	-	-	-	0	0	-	0.035	-	-	-	-	0	-	0.00%
2004-11-10	0	0.035	-	-	-	-	0	0	-	0.035	-	-	-	-	0	-	0.00%
2004-11-09	0	0.035	-	-	-	-	0	0	-	0.035	-	-	-	-	0	-	0.00%
2004-11-08	0	0.035	-	0.039	-	-	0	0	-	0.035	-	0.039	-	-	0	-	0.00%
2004-11-05	0	0.035	-	-	-	-	0	0	-	0.035	-	-	-	-	0	-	0.00%
2004-11-04	0	0.035	0.015	-	-	-	0	0	-	0.035	0.015	-	-	-	0	-	0.00%
2004-11-03	0	0.035	-	-	-	-	0	0	-	0.035	-	-	-	-	0	-	0.00%
2004-11-02	0	0.035	-	0.035	-	-	0	0	-	0.035	-	0.035	-	-	0	-	0.00%
2004-11-01	0	0.035	-	0.035	-	-	0	0	-	0.035	-	0.035	-	-	0	-	0.00%
2004-10-29	0	0.035	-	0.035	-	-	0	0	-	0.035	-	0.035	-	-	0	-	0.00%
2004-10-28	0	0.035	-	0.035	-	-	0	0	-	0.035	-	0.035	-	-	0	-	0.00%
2004-10-27	0	0.035	0.020	0.035	0.025	0.035	512,000	12,920	0.0252	0.035	0.020	0.035	0.025	0.035	512,000	0.0252	0.00%
2004-10-26	0	0.035	-	-	-	-	0	0	-	0.035	-	-	-	-	0	-	0.00%
2004-10-25	0	0.035	-	-	-	-	0	0	-	0.035	-	-	-	-	0	-	0.00%
2004-10-21	0	0.035	-	-	-	-	0	0	-	0.035	-	-	-	-	0	-	0.00%
2004-10-20	0	0.035	-	-	-	-	0	0	-	0.035	-	-	-	-	0	-	0.00%
2004-10-19	0	0.035	-	-	-	-	0	0	-	0.035	-	-	-	-	0	-	0.00%
2004-10-18	0	0.035	-	-	-	-	0	0	-	0.035	-	-	-	-	0	-	0.00%
2004-10-15	0	0.035	-	-	-	-	0	0	-	0.035	-	-	-	-	0	-	0.00%
2004-10-14	0	0.035	-	-	-	-	0	0	-	0.035	-	-	-	-	0	-	0.00%
2004-10-13	0	0.035	-	-	-	-	0	0	-	0.035	-	-	-	-	0	-	0.00%
2004-10-12	0	0.035	-	-	-	-	0	0	-	0.035	-	-	-	-	0	-	0.00%
2004-10-11	0	0.035	-	-	-	-	0	0	-	0.035	-	-	-	-	0	-	0.00%
2004-10-08	0	0.035	-	-	-	-	0	0	-	0.035	-	-	-	-	0	-	0.00%
2004-10-07	0	0.035	-	-	-	-	0	0	-	0.035	-	-	-	-	0	-	0.00%
2004-10-06	0	0.035	-	-	-	-	0	0	-	0.035	-	-	-	-	0	-	0.00%
2004-10-05	0	0.035	-	-	-	-	0	0	-	0.035	-	-	-	-	0	-	0.00%
2004-10-04	0	0.035	-	-	-	-	0	0	-	0.035	-	-	-	-	0	-	0.00%
2004-09-30	0	0.035	-	-	-	-	0	0	-	0.035	-	-	-	-	0	-	0.00%
2004-09-28	0	0.035	-	-	-	-	0	0	-	0.035	-	-	-	-	0	-	0.00%
2004-09-27	0	0.035	-	-	-	-	0	0	-	0.035	-	-	-	-	0	-	0.00%
2004-09-24	0	0.035	-	-	-	-	0	0	-	0.035	-	-	-	-	0	-	0.00%
2004-09-23	0	0.035	-	-	-	-	0	0	-	0.035	-	-	-	-	0	-	0.00%
2004-09-22	0	0.035	-	0.039	-	-	0	0	-	0.035	-	0.039	-	-	0	-	0.00%
2004-09-21	0	0.035	-	-	-	-	0	0	-	0.035	-	-	-	-	0	-	0.00%
2004-09-20	0	0.035	-	-	-	-	0	0	-	0.035	-	-	-	-	0	-	0.00%
2004-09-17	0	0.035	-	-	-	-	0	0	-	0.035	-	-	-	-	0	-	0.00%
2004-09-16	0	0.035	-	0.041	-	-	0	0	-	0.035	-	0.041	-	-	0	-	0.00%
2004-09-15	0	0.035	0.035	-	-	-	0	0	-	0.035	0.035	-	-	-	0	-	16.67%
2004-09-14	0	0.030	0.030	-	0.026	0.026	364,000	9,464	0.0260	0.030	0.030	-	0.026	0.026	364,000	0.0260	20.00%
2004-09-13	0	0.025	0.018	-	-	-	0	0	-	0.025	0.018	-	-	-	0	-	0.00%
2004-09-10	0	0.025	0.018	0.026	-	-	0	0	-	0.025	0.018	0.026	-	-	0	-	0.00%
2004-09-09	0	0.025	0.018	0.027	-	-	0	0	-	0.025	0.018	0.027	-	-	0	-	0.00%
2004-09-08	0	0.025	-	0.027	-	-	0	0	-	0.025	-	0.027	-	-	0	-	0.00%
2004-09-07	0	0.025	0.018	-	-	-	0	0	-	0.025	0.018	-	-	-	0	-	0.00%
2004-09-06	0	0.025	0.018	-	-	-	0	0	-	0.025	0.018	-	-	-	0	-	0.00%
2004-09-03	0	0.025	0.021	0.028	0.025	0.025	100,000	2,500	0.0250	0.025	0.021	0.028	0.025	0.025	100,000	0.0250	4.17%
2004-09-02	0	0.024	0.018	-	-	-	0	0	-	0.024	0.018	-	-	-	0	-	0.00%
2004-09-01	0	0.024	0.018	0.025	-	-	0	0	-	0.024	0.018	0.025	-	-	0	-	0.00%
2004-08-31	0	0.024	0.018	0.026	-	-	0	0	-	0.024	0.018	0.026	-	-	0	-	0.00%
2004-08-30	0	0.024	0.018	0.026	-	-	0	0	-	0.024	0.018	0.026	-	-	0	-	0.00%
2004-08-27	0	0.024	0.020	0.026	-	-	0	0	-	0.024	0.020	0.026	-	-	0	-	0.00%
2004-08-26	0	0.024	0.016	0.028	-	-	0	0	-	0.024	0.016	0.028	-	-	0	-	0.00%
2004-08-25	0	0.024	0.016	0.025	-	-	0	0	-	0.024	0.016	0.025	-	-	0	-	0.00%
2004-08-24	0	0.024	0.016	0.026	-	-	0	0	-	0.024	0.016	0.026	-	-	0	-	0.00%
2004-08-23	0	0.024	0.016	0.026	-	-	0	0	-	0.024	0.016	0.026	-	-	0	-	0.00%
2004-08-20	0	0.024	0.016	0.025	-	-	0	0	-	0.024	0.016	0.025	-	-	0	-	0.00%
2004-08-19	0	0.024	0.016	0.024	-	-	0	0	-	0.024	0.016	0.024	-	-	0	-	0.00%
2004-08-18	0	0.024	0.016	0.024	-	-	0	0	-	0.024	0.016	0.024	-	-	0	-	0.00%
2004-08-17	0	0.024	0.016	0.025	-	-	0	0	-	0.024	0.016	0.025	-	-	0	-	0.00%
2004-08-16	0	0.024	0.016	0.025	-	-	0	0	-	0.024	0.016	0.025	-	-	0	-	0.00%
2004-08-13	0	0.024	0.017	0.025	-	-	0	0	-	0.024	0.017	0.025	-	-	0	-	0.00%
2004-08-12	0	0.024	0.018	0.025	-	-	0	0	-	0.024	0.018	0.025	-	-	0	-	0.00%
2004-08-11	0	0.024	0.020	0.026	-	-	0	0	-	0.024	0.020	0.026	-	-	0	-	0.00%
2004-08-10	0	0.024	0.018	0.025	-	-	0	0	-	0.024	0.018	0.025	-	-	0	-	0.00%
2004-08-09	0	0.024	0.018	0.024	-	-	0	0	-	0.024	0.018	0.024	-	-	0	-	0.00%
2004-08-06	0	0.024	0.020	0.026	-	-	0	0	-	0.024	0.020	0.026	-	-	0	-	0.00%
2004-08-05	0	0.024	0.018	0.025	0.024	0.024	1,000,000	24,000	0.0240	0.024	0.018	0.025	0.024	0.024	1,000,000	0.0240	50.00%
2004-08-04	0	0.016	0.016	0.024	0.016	0.021	1,016,000	21,256	0.0209	0.016	0.016	0.024	0.016	0.021	1,016,000	0.0209	-15.79%
2004-08-03	0	0.019	0.016	0.022	0.019	0.021	1,984,000	38,780	0.0195	0.019	0.016	0.022	0.019	0.021	1,984,000	0.0195	-24.00%
2004-08-02	0	0.025	0.020	0.025	0.020	0.028	2,264,000	49,644	0.0219	0.025	0.020	0.025	0.020	0.028	2,264,000	0.0219	-7.41%
2004-07-30	0	0.027	0.027	-	-	-	0	0	-	0.027	0.027	-	-	-	0	-	0.00%
2004-07-29	0	0.027	0.027	-	-	-	0	0	-	0.027	0.027	-	-	-	0	-	3.85%
2004-07-28	0	0.026	0.026	-	-	-	1,000,000	26,000	0.0260	0.026	0.026	-	-	-	1,000,000	0.0260	0.00%
2004-07-27	0	0.026	0.026	-	-	-	0	0	-	0.026	0.026	-	-	-	0	-	0.00%
2004-07-26	0	0.026	0.024	-	-	-	0	0	-	0.026	0.024	-	-	-	0	-	0.00%
2004-07-23	0	0.026	0.026	-	-	-	0	0	-	0.026	0.026	-	-	-	0	-	0.00%
2004-07-22	0	0.026	0.025	-	-	-	0	0	-	0.026	0.025	-	-	-	0	-	0.00%
2004-07-21	0	0.026	0.025	-	-	-	0	0	-	0.026	0.025	-	-	-	0	-	0.00%
2004-07-20	0	0.026	0.025	-	-	-	0	0	-	0.026	0.025	-	-	-	0	-	0.00%
2004-07-19	0	0.026	0.026	-	0.026	0.026	100,000	2,600	0.0260	0.026	0.026	-	0.026	0.026	100,000	0.0260	-7.14%
2004-07-16	0	0.028	0.025	-	-	-	0	0	-	0.028	0.025	-	-	-	0	-	0.00%
2004-07-15	0	0.028	0.028	-	0.028	0.028	200,000	5,600	0.0280	0.028	0.028	-	0.028	0.028	200,000	0.0280	3.70%
2004-07-14	0	0.027	0.027	0.028	0.025	0.025	380,000	9,500	0.0250	0.027	0.027	0.028	0.025	0.025	380,000	0.0250	8.00%
2004-07-13	0	0.025	0.021	0.028	0.025	0.025	300,000	7,500	0.0250	0.025	0.021	0.028	0.025	0.025	300,000	0.0250	-16.67%
2004-07-12	0	0.030	0.020	-	-	-	0	0	-	0.030	0.020	-	-	-	0	-	0.00%
2004-07-09	0	0.030	0.022	0.030	-	-	0	0	-	0.030	0.022	0.030	-	-	0	-	-25.00%
2004-07-08	0	0.040	-	0.041	-	-	0	0	-	0.040	-	0.041	-	-	0	-	0.00%
2004-07-07	0	0.040	-	-	-	-	0	0	-	0.040	-	-	-	-	0	-	0.00%
2004-07-06	0	0.040	0.040	0.045	-	-	0	0	-	0.040	0.040	0.045	-	-	0	-	33.33%
2004-07-05	0	0.030	0.030	0.038	0.028	0.028	100,000	2,800	0.0280	0.030	0.030	0.038	0.028	0.028	100,000	0.0280	20.00%
2004-07-02	0	0.025	0.025	-	-	-	0	0	-	0.025	0.025	-	-	-	0	-	0.00%
2004-06-30	0	0.025	0.024	-	-	-	0	0	-	0.025	0.024	-	-	-	0	-	0.00%
2004-06-29	0	0.025	0.014	-	-	-	0	0	-	0.025	0.014	-	-	-	0	-	0.00%
2004-06-28	0	0.025	0.023	0.038	-	-	0	0	-	0.025	0.023	0.038	-	-	0	-	0.00%
2004-06-25	0	0.025	0.023	0.025	-	-	0	0	-	0.025	0.023	0.025	-	-	0	-	-10.71%
2004-06-24	0	0.028	0.021	-	-	-	0	0	-	0.028	0.021	-	-	-	0	-	0.00%
2004-06-23	0	0.028	0.019	0.028	-	-	0	0	-	0.028	0.019	0.028	-	-	0	-	-6.67%
2004-06-21	0	0.030	0.028	0.030	-	-	0	0	-	0.030	0.028	0.030	-	-	0	-	-6.25%
2004-06-18	0	0.032	0.023	-	-	-	0	0	-	0.032	0.023	-	-	-	0	-	0.00%
2004-06-17	0	0.032	0.025	0.032	0.033	0.033	420,000	13,860	0.0330	0.032	0.025	0.032	0.033	0.033	420,000	0.0330	-15.79%
2004-06-16	0	0.038	0.033	0.042	-	-	0	0	-	0.038	0.033	0.042	-	-	0	-	0.00%
2004-06-15	0	0.038	0.038	0.090	-	-	0	0	-	0.038	0.038	0.090	-	-	0	-	0.00%
2004-06-14	0	0.038	0.038	-	0.021	0.038	248,000	7,088	0.0286	0.038	0.038	-	0.021	0.038	248,000	0.0286	-20.83%
2004-06-11	0	0.048	0.030	0.048	-	-	0	0	-	0.048	0.030	0.048	-	-	0	-	0.00%
2004-06-10	0	0.048	0.040	0.048	0.042	0.048	576,000	25,392	0.0441	0.048	0.040	0.048	0.042	0.048	576,000	0.0441	-31.43%
2004-06-09	0	0.070	-	0.070	-	-	0	0	-	0.070	-	0.070	-	-	0	-	0.00%
2004-06-08	0	0.070	0.052	0.070	-	-	0	0	-	0.070	0.052	0.070	-	-	0	-	0.00%
2004-06-07	0	0.070	0.030	0.050	0.070	0.070	48,000	3,360	0.0700	0.070	0.030	0.050	0.070	0.070	48,000	0.0700	-6.67%
2004-06-04	0	0.075	-	0.070	-	-	0	0	-	0.075	-	0.070	-	-	0	-	-19.35%
2004-06-03	0	0.093	-	0.093	-	-	0	0	-	0.093	-	0.093	-	-	0	-	0.00%
2004-06-02	0	0.093	-	0.093	-	-	0	0	-	0.093	-	0.093	-	-	0	-	0.00%
2004-06-01	0	0.093	-	0.093	-	-	0	0	-	0.093	-	0.093	-	-	0	-	0.00%
2004-05-31	0	0.093	-	0.093	-	-	0	0	-	0.093	-	0.093	-	-	0	-	0.00%
2004-05-28	0	0.093	-	0.093	-	-	0	0	-	0.093	-	0.093	-	-	0	-	0.00%
2004-05-27	0	0.093	-	0.093	-	-	0	0	-	0.093	-	0.093	-	-	0	-	0.00%
2004-05-25	0	0.093	-	0.093	-	-	0	0	-	0.093	-	0.093	-	-	0	-	0.00%
2004-05-24	0	0.093	-	0.093	-	-	0	0	-	0.093	-	0.093	-	-	0	-	0.00%
2004-05-21	0	0.093	-	0.093	-	-	0	0	-	0.093	-	0.093	-	-	0	-	0.00%
2004-05-20	0	0.093	-	0.093	-	-	0	0	-	0.093	-	0.093	-	-	0	-	0.00%
2004-05-19	0	0.093	-	0.093	-	-	0	0	-	0.093	-	0.093	-	-	0	-	0.00%
2004-05-18	0	0.093	-	0.093	-	-	0	0	-	0.093	-	0.093	-	-	0	-	0.00%
2004-05-17	0	0.093	-	0.094	0.093	0.093	56,000	5,208	0.0930	0.093	-	0.094	0.093	0.093	56,000	0.0930	-3.12%
2004-05-14	0	0.096	-	0.096	-	-	0	0	-	0.096	-	0.096	-	-	0	-	0.00%
2004-05-13	0	0.096	-	0.096	-	-	0	0	-	0.096	-	0.096	-	-	0	-	0.00%
2004-05-12	0	0.096	-	0.096	-	-	0	0	-	0.096	-	0.096	-	-	0	-	0.00%
2004-05-11	0	0.096	-	0.096	-	-	0	0	-	0.096	-	0.096	-	-	0	-	0.00%
2004-05-10	0	0.096	-	0.096	-	-	0	0	-	0.096	-	0.096	-	-	0	-	0.00%
2004-05-07	0	0.096	-	0.096	-	-	0	0	-	0.096	-	0.096	-	-	0	-	0.00%
2004-05-06	0	0.096	-	0.096	-	-	0	0	-	0.096	-	0.096	-	-	0	-	0.00%
2004-05-05	0	0.096	-	0.096	-	-	0	0	-	0.096	-	0.096	-	-	0	-	0.00%
2004-05-04	0	0.096	-	0.096	-	-	0	0	-	0.096	-	0.096	-	-	0	-	0.00%
2004-05-03	0	0.096	-	0.096	-	-	0	0	-	0.096	-	0.096	-	-	0	-	0.00%
2004-04-30	0	0.096	-	0.096	-	-	0	0	-	0.096	-	0.096	-	-	0	-	0.00%
2004-04-29	0	0.096	-	0.096	-	-	0	0	-	0.096	-	0.096	-	-	0	-	0.00%
2004-04-28	0	0.096	-	0.096	-	-	0	0	-	0.096	-	0.096	-	-	0	-	0.00%
2004-04-27	0	0.096	-	0.096	-	-	0	0	-	0.096	-	0.096	-	-	0	-	0.00%
2004-04-26	0	0.096	-	0.096	-	-	0	0	-	0.096	-	0.096	-	-	0	-	0.00%
2004-04-23	0	0.096	-	0.096	-	-	0	0	-	0.096	-	0.096	-	-	0	-	0.00%
2004-04-22	0	0.096	-	0.096	-	-	0	0	-	0.096	-	0.096	-	-	0	-	0.00%
2004-04-21	0	0.096	-	0.096	-	-	0	0	-	0.096	-	0.096	-	-	0	-	0.00%
2004-04-20	0	0.096	-	0.096	-	-	0	0	-	0.096	-	0.096	-	-	0	-	0.00%
2004-04-19	0	0.096	-	0.096	-	-	0	0	-	0.096	-	0.096	-	-	0	-	0.00%
2004-04-16	0	0.096	-	0.096	-	-	0	0	-	0.096	-	0.096	-	-	0	-	0.00%
2004-04-15	0	0.096	-	0.096	-	-	0	0	-	0.096	-	0.096	-	-	0	-	0.00%
2004-04-14	0	0.096	-	0.102	-	-	0	0	-	0.096	-	0.102	-	-	0	-	0.00%
2004-04-13	0	0.096	-	0.096	0.096	0.096	4,000	384	0.0960	0.096	-	0.096	0.096	0.096	4,000	0.0960	0.00%
2004-04-08	0	0.096	0.096	0.102	-	-	0	0	-	0.096	0.096	0.102	-	-	0	-	0.00%
2004-04-07	0	0.096	-	0.102	-	-	0	0	-	0.096	-	0.102	-	-	0	-	0.00%
2004-04-06	0	0.096	-	0.096	-	-	0	0	-	0.096	-	0.096	-	-	0	-	0.00%
2004-04-02	0	0.096	-	0.096	-	-	0	0	-	0.096	-	0.096	-	-	0	-	0.00%
2004-04-01	0	0.096	-	0.096	-	-	0	0	-	0.096	-	0.096	-	-	0	-	0.00%
2004-03-31	0	0.096	-	0.096	-	-	0	0	-	0.096	-	0.096	-	-	0	-	0.00%
2004-03-30	0	0.096	-	0.096	-	-	0	0	-	0.096	-	0.096	-	-	0	-	0.00%
2004-03-29	0	0.096	-	0.096	-	-	0	0	-	0.096	-	0.096	-	-	0	-	0.00%
2004-03-26	0	0.096	0.050	0.096	-	-	0	0	-	0.096	0.050	0.096	-	-	0	-	0.00%
2004-03-25	0	0.096	-	0.096	-	-	0	0	-	0.096	-	0.096	-	-	0	-	-1.03%
2004-03-24	0	0.097	-	0.097	-	-	0	0	-	0.097	-	0.097	-	-	0	-	0.00%
2004-03-23	0	0.097	-	0.097	-	-	0	0	-	0.097	-	0.097	-	-	0	-	0.00%
2004-03-22	0	0.097	-	0.097	-	-	0	0	-	0.097	-	0.097	-	-	0	-	0.00%
2004-03-19	0	0.097	0.030	0.097	-	-	0	0	-	0.097	0.030	0.097	-	-	0	-	0.00%
2004-03-18	0	0.097	0.030	0.097	-	-	0	0	-	0.097	0.030	0.097	-	-	0	-	0.00%
2004-03-17	0	0.097	0.030	0.097	-	-	0	0	-	0.097	0.030	0.097	-	-	0	-	0.00%
2004-03-16	0	0.097	0.030	0.097	-	-	0	0	-	0.097	0.030	0.097	-	-	0	-	0.00%
2004-03-15	0	0.097	0.030	0.097	-	-	0	0	-	0.097	0.030	0.097	-	-	0	-	0.00%
2004-03-12	0	0.097	0.030	0.097	-	-	0	0	-	0.097	0.030	0.097	-	-	0	-	0.00%
2004-03-11	0	0.097	0.050	0.097	-	-	0	0	-	0.097	0.050	0.097	-	-	0	-	0.00%
2004-03-10	0	0.097	0.050	0.097	-	-	0	0	-	0.097	0.050	0.097	-	-	0	-	0.00%
2004-03-09	0	0.097	0.050	0.097	-	-	0	0	-	0.097	0.050	0.097	-	-	0	-	0.00%
2004-03-08	0	0.097	0.050	0.097	-	-	0	0	-	0.097	0.050	0.097	-	-	0	-	0.00%
2004-03-05	0	0.097	0.050	0.097	-	-	0	0	-	0.097	0.050	0.097	-	-	0	-	0.00%
2004-03-04	0	0.097	0.050	0.097	-	-	0	0	-	0.097	0.050	0.097	-	-	0	-	0.00%
2004-03-03	0	0.097	0.050	0.097	-	-	0	0	-	0.097	0.050	0.097	-	-	0	-	0.00%
2004-03-02	0	0.097	0.050	0.097	-	-	0	0	-	0.097	0.050	0.097	-	-	0	-	0.00%
2004-03-01	0	0.097	0.050	0.098	-	-	0	0	-	0.097	0.050	0.098	-	-	0	-	0.00%
2004-02-27	0	0.097	0.050	0.097	-	-	0	0	-	0.097	0.050	0.097	-	-	0	-	0.00%
2004-02-26	0	0.097	0.050	0.097	-	-	0	0	-	0.097	0.050	0.097	-	-	0	-	0.00%
2004-02-25	0	0.097	0.050	0.097	-	-	0	0	-	0.097	0.050	0.097	-	-	0	-	0.00%
2004-02-24	0	0.097	0.050	0.097	-	-	0	0	-	0.097	0.050	0.097	-	-	0	-	0.00%
2004-02-23	0	0.097	0.050	0.097	-	-	0	0	-	0.097	0.050	0.097	-	-	0	-	0.00%
2004-02-20	0	0.097	0.050	0.097	-	-	0	0	-	0.097	0.050	0.097	-	-	0	-	0.00%
2004-02-19	0	0.097	0.050	0.097	-	-	0	0	-	0.097	0.050	0.097	-	-	0	-	0.00%
2004-02-18	0	0.097	0.050	0.097	-	-	0	0	-	0.097	0.050	0.097	-	-	0	-	0.00%
2004-02-17	0	0.097	0.050	0.097	-	-	0	0	-	0.097	0.050	0.097	-	-	0	-	0.00%
2004-02-16	0	0.097	-	0.097	-	-	0	0	-	0.097	-	0.097	-	-	0	-	0.00%
2004-02-13	0	0.097	0.060	0.097	0.097	0.097	100,000	9,700	0.0970	0.097	0.060	0.097	0.097	0.097	100,000	0.0970	0.00%
2004-02-12	0	0.097	0.030	0.097	-	-	0	0	-	0.097	0.030	0.097	-	-	0	-	0.00%
2004-02-11	0	0.097	0.030	0.097	-	-	0	0	-	0.097	0.030	0.097	-	-	0	-	0.00%
2004-02-10	0	0.097	0.030	0.097	-	-	0	0	-	0.097	0.030	0.097	-	-	0	-	0.00%
2004-02-09	0	0.097	0.030	0.097	0.097	0.097	100,000	9,700	0.0970	0.097	0.030	0.097	0.097	0.097	100,000	0.0970	0.00%
2004-02-06	0	0.097	0.030	0.097	0.097	0.097	100,000	9,700	0.0970	0.097	0.030	0.097	0.097	0.097	100,000	0.0970	1.04%
2004-02-05	0	0.096	0.030	0.097	-	-	0	0	-	0.096	0.030	0.097	-	-	0	-	0.00%
2004-02-04	0	0.096	0.030	0.097	-	-	0	0	-	0.096	0.030	0.097	-	-	0	-	0.00%
2004-02-03	0	0.096	0.030	0.096	-	-	0	0	-	0.096	0.030	0.096	-	-	0	-	-1.03%
2004-02-02	0	0.097	0.030	0.097	0.097	0.098	200,000	19,500	0.0975	0.097	0.030	0.097	0.097	0.098	200,000	0.0975	0.00%
2004-01-30	0	0.097	0.030	0.097	-	-	0	0	-	0.097	0.030	0.097	-	-	0	-	0.00%
2004-01-29	0	0.097	0.030	0.097	-	-	0	0	-	0.097	0.030	0.097	-	-	0	-	0.00%
2004-01-28	0	0.097	0.030	0.097	-	-	0	0	-	0.097	0.030	0.097	-	-	0	-	0.00%
2004-01-27	0	0.097	0.030	0.097	-	-	0	0	-	0.097	0.030	0.097	-	-	0	-	0.00%
2004-01-26	0	0.097	0.030	0.098	-	-	0	0	-	0.097	0.030	0.098	-	-	0	-	0.00%
2004-01-21	0	0.097	0.030	0.098	-	-	0	0	-	0.097	0.030	0.098	-	-	0	-	0.00%
2004-01-20	0	0.097	0.030	0.098	-	-	0	0	-	0.097	0.030	0.098	-	-	0	-	0.00%
2004-01-19	0	0.097	0.030	0.098	-	-	0	0	-	0.097	0.030	0.098	-	-	0	-	0.00%
2004-01-16	0	0.097	0.030	0.098	-	-	0	0	-	0.097	0.030	0.098	-	-	0	-	0.00%
2004-01-15	0	0.097	0.030	0.098	-	-	0	0	-	0.097	0.030	0.098	-	-	0	-	0.00%
2004-01-14	0	0.097	0.030	0.098	-	-	0	0	-	0.097	0.030	0.098	-	-	0	-	0.00%
2004-01-13	0	0.097	0.030	0.098	-	-	0	0	-	0.097	0.030	0.098	-	-	0	-	0.00%
2004-01-12	0	0.097	0.030	0.098	-	-	0	0	-	0.097	0.030	0.098	-	-	0	-	0.00%
2004-01-09	0	0.097	0.030	0.098	-	-	0	0	-	0.097	0.030	0.098	-	-	0	-	0.00%
2004-01-08	0	0.097	0.030	0.097	-	-	0	0	-	0.097	0.030	0.097	-	-	0	-	-1.02%
2004-01-07	0	0.098	0.030	0.098	-	-	0	0	-	0.098	0.030	0.098	-	-	0	-	0.00%
2004-01-06	0	0.098	0.030	0.098	-	-	0	0	-	0.098	0.030	0.098	-	-	0	-	0.00%
2004-01-05	0	0.098	0.030	0.098	-	-	0	0	-	0.098	0.030	0.098	-	-	0	-	0.00%
2004-01-02	0	0.098	0.030	0.102	-	-	0	0	-	0.098	0.030	0.102	-	-	0	-	0.00%
2003-12-31	0	0.098	0.030	-	-	-	0	0	-	0.098	0.030	-	-	-	0	-	0.00%
2003-12-30	0	0.098	0.030	-	-	-	0	0	-	0.098	0.030	-	-	-	0	-	0.00%
2003-12-29	0	0.098	0.030	-	-	-	0	0	-	0.098	0.030	-	-	-	0	-	0.00%
2003-12-24	0	0.098	0.030	0.098	-	-	0	0	-	0.098	0.030	0.098	-	-	0	-	0.00%
2003-12-23	0	0.098	0.030	0.098	-	-	0	0	-	0.098	0.030	0.098	-	-	0	-	0.00%
2003-12-22	0	0.098	0.030	0.098	-	-	0	0	-	0.098	0.030	0.098	-	-	0	-	0.00%
2003-12-19	0	0.098	0.030	0.098	0.098	0.098	100,000	9,800	0.0980	0.098	0.030	0.098	0.098	0.098	100,000	0.0980	0.00%
2003-12-18	0	0.098	0.030	0.098	-	-	0	0	-	0.098	0.030	0.098	-	-	0	-	0.00%
2003-12-17	0	0.098	0.030	0.099	-	-	0	0	-	0.098	0.030	0.099	-	-	0	-	0.00%
2003-12-16	0	0.098	0.030	0.099	0.098	0.098	100,000	9,800	0.0980	0.098	0.030	0.099	0.098	0.098	100,000	0.0980	3.16%
2003-12-15	0	0.095	0.030	0.095	-	-	0	0	-	0.095	0.030	0.095	-	-	0	-	0.00%
2003-12-12	0	0.095	0.030	0.095	-	-	0	0	-	0.095	0.030	0.095	-	-	0	-	-3.06%
2003-12-11	0	0.098	0.030	0.098	0.098	0.098	200,000	19,600	0.0980	0.098	0.030	0.098	0.098	0.098	200,000	0.0980	8.89%
2003-12-10	0	0.090	0.030	0.090	0.090	0.090	100,000	9,000	0.0900	0.090	0.030	0.090	0.090	0.090	100,000	0.0900	9.76%
2003-12-09	0	0.082	-	0.090	-	-	0	0	-	0.082	-	0.090	-	-	0	-	0.00%
2003-12-08	0	0.082	-	0.090	-	-	0	0	-	0.082	-	0.090	-	-	0	-	0.00%
2003-12-05	0	0.082	0.080	0.090	-	-	0	0	-	0.082	0.080	0.090	-	-	0	-	0.00%
2003-12-04	0	0.082	0.082	0.090	0.082	0.082	52,000	4,264	0.0820	0.082	0.082	0.090	0.082	0.082	52,000	0.0820	-8.89%
2003-12-03	0	0.090	0.090	0.097	0.090	0.090	96,000	8,640	0.0900	0.090	0.090	0.097	0.090	0.090	96,000	0.0900	0.00%
2003-12-02	0	0.090	-	0.090	-	-	0	0	-	0.090	-	0.090	-	-	0	-	-12.62%
2003-12-01	0	0.103	-	0.103	-	-	0	0	-	0.103	-	0.103	-	-	0	-	0.00%
2003-11-28	0	0.103	0.095	0.104	0.103	0.103	100,000	10,300	0.1030	0.103	0.095	0.104	0.103	0.103	100,000	0.1030	0.00%
2003-11-27	0	0.103	-	0.103	-	-	0	0	-	0.103	-	0.103	-	-	0	-	0.00%
2003-11-26	0	0.103	0.095	0.103	-	-	0	0	-	0.103	0.095	0.103	-	-	0	-	0.00%
2003-11-25	0	0.103	0.040	0.103	-	-	0	0	-	0.103	0.040	0.103	-	-	0	-	0.00%
2003-11-24	0	0.103	0.040	0.103	-	-	0	0	-	0.103	0.040	0.103	-	-	0	-	0.00%
2003-11-21	0	0.103	-	-	-	-	0	0	-	0.103	-	-	-	-	0	-	0.00%
2003-11-20	0	0.103	-	0.103	-	-	0	0	-	0.103	-	0.103	-	-	0	-	0.00%
2003-11-19	0	0.103	0.040	0.103	-	-	0	0	-	0.103	0.040	0.103	-	-	0	-	0.00%
2003-11-18	0	0.103	0.040	0.103	-	-	0	0	-	0.103	0.040	0.103	-	-	0	-	0.00%
2003-11-17	0	0.103	0.040	0.103	-	-	0	0	-	0.103	0.040	0.103	-	-	0	-	0.00%
2003-11-14	0	0.103	-	0.103	-	-	0	0	-	0.103	-	0.103	-	-	0	-	0.00%
2003-11-13	0	0.103	-	0.103	-	-	0	0	-	0.103	-	0.103	-	-	0	-	0.00%
2003-11-12	0	0.103	-	0.103	-	-	0	0	-	0.103	-	0.103	-	-	0	-	0.00%
2003-11-11	0	0.103	-	0.103	-	-	0	0	-	0.103	-	0.103	-	-	0	-	0.00%
2003-11-10	0	0.103	-	0.103	-	-	0	0	-	0.103	-	0.103	-	-	0	-	0.00%
2003-11-07	0	0.103	-	0.103	-	-	0	0	-	0.103	-	0.103	-	-	0	-	0.00%
2003-11-06	0	0.103	-	0.103	-	-	0	0	-	0.103	-	0.103	-	-	0	-	0.00%
2003-11-05	0	0.103	-	0.103	-	-	0	0	-	0.103	-	0.103	-	-	0	-	0.00%
2003-11-04	0	0.103	-	0.104	-	-	0	0	-	0.103	-	0.104	-	-	0	-	0.00%
2003-11-03	0	0.103	-	0.105	0.103	0.103	80,000	8,240	0.1030	0.103	-	0.105	0.103	0.103	80,000	0.1030	0.00%
2003-10-31	0	0.103	-	0.103	-	-	0	0	-	0.103	-	0.103	-	-	0	-	0.00%
2003-10-30	0	0.103	-	0.103	-	-	0	0	-	0.103	-	0.103	-	-	0	-	0.00%
2003-10-29	0	0.103	-	0.103	-	-	0	0	-	0.103	-	0.103	-	-	0	-	0.00%
2003-10-28	0	0.103	-	0.103	0.102	0.103	104,000	10,688	0.1028	0.103	-	0.103	0.102	0.103	104,000	0.1028	0.98%
2003-10-27	0	0.102	-	0.102	-	-	0	0	-	0.102	-	0.102	-	-	0	-	0.00%
2003-10-24	0	0.102	-	0.102	-	-	0	0	-	0.102	-	0.102	-	-	0	-	0.00%
2003-10-23	0	0.102	-	0.102	-	-	0	0	-	0.102	-	0.102	-	-	0	-	0.00%
2003-10-22	0	0.102	-	0.102	-	-	0	0	-	0.102	-	0.102	-	-	0	-	0.00%
2003-10-21	0	0.102	-	0.102	-	-	0	0	-	0.102	-	0.102	-	-	0	-	0.00%
2003-10-20	0	0.102	-	0.103	-	-	0	0	-	0.102	-	0.103	-	-	0	-	0.00%
2003-10-17	0	0.102	-	0.103	-	-	0	0	-	0.102	-	0.103	-	-	0	-	0.00%
2003-10-16	0	0.102	-	0.103	0.102	0.102	80,000	8,160	0.1020	0.102	-	0.103	0.102	0.102	80,000	0.1020	0.00%
2003-10-15	0	0.102	-	0.102	-	-	0	0	-	0.102	-	0.102	-	-	0	-	-0.97%
2003-10-14	0	0.103	-	0.103	-	-	0	0	-	0.103	-	0.103	-	-	0	-	0.00%
2003-10-13	0	0.103	-	0.103	-	-	0	0	-	0.103	-	0.103	-	-	0	-	0.00%
2003-10-10	0	0.103	-	0.105	-	-	0	0	-	0.103	-	0.105	-	-	0	-	0.00%
2003-10-09	0	0.103	-	0.104	0.103	0.103	380,000	39,140	0.1030	0.103	-	0.104	0.103	0.103	380,000	0.1030	0.00%
2003-10-08	0	0.103	-	0.103	0.102	0.103	160,000	16,400	0.1025	0.103	-	0.103	0.102	0.103	160,000	0.1025	0.98%
2003-10-07	0	0.102	-	0.103	0.102	0.102	80,000	8,160	0.1020	0.102	-	0.103	0.102	0.102	80,000	0.1020	0.00%
2003-10-06	0	0.102	-	0.102	0.098	0.102	540,000	54,200	0.1004	0.102	-	0.102	0.098	0.102	540,000	0.1004	5.15%
2003-10-03	0	0.097	-	0.097	-	-	0	0	-	0.097	-	0.097	-	-	0	-	0.00%
2003-10-02	0	0.097	-	0.097	-	-	0	0	-	0.097	-	0.097	-	-	0	-	0.00%
2003-09-30	0	0.097	-	0.099	-	-	0	0	-	0.097	-	0.099	-	-	0	-	0.00%
2003-09-29	0	0.097	-	0.099	-	-	0	0	-	0.097	-	0.099	-	-	0	-	0.00%
2003-09-26	0	0.097	-	0.098	0.097	0.097	100,000	9,700	0.0970	0.097	-	0.098	0.097	0.097	100,000	0.0970	-1.02%
2003-09-25	0	0.098	-	0.099	-	-	0	0	-	0.098	-	0.099	-	-	0	-	0.00%
2003-09-24	0	0.098	-	0.099	-	-	0	0	-	0.098	-	0.099	-	-	0	-	0.00%
2003-09-23	0	0.098	-	0.099	-	-	0	0	-	0.098	-	0.099	-	-	0	-	0.00%
2003-09-22	0	0.098	-	0.099	-	-	0	0	-	0.098	-	0.099	-	-	0	-	0.00%
2003-09-19	0	0.098	-	0.099	-	-	0	0	-	0.098	-	0.099	-	-	0	-	0.00%
2003-09-18	0	0.098	-	0.098	-	-	0	0	-	0.098	-	0.098	-	-	0	-	-1.01%
2003-09-17	0	0.099	-	0.099	-	-	0	0	-	0.099	-	0.099	-	-	0	-	0.00%
2003-09-16	0	0.099	-	0.099	-	-	0	0	-	0.099	-	0.099	-	-	0	-	0.00%
2003-09-15	0	0.099	-	0.099	-	-	0	0	-	0.099	-	0.099	-	-	0	-	0.00%
2003-09-11	0	0.099	-	0.099	-	-	0	0	-	0.099	-	0.099	-	-	0	-	0.00%
2003-09-10	0	0.099	-	0.099	-	-	0	0	-	0.099	-	0.099	-	-	0	-	0.00%
2003-09-09	0	0.099	-	0.100	0.099	0.099	176,000	17,424	0.0990	0.099	-	0.100	0.099	0.099	176,000	0.0990	-1.00%
2003-09-08	0	0.100	-	0.100	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
2003-09-05	0	0.100	-	0.102	-	-	0	0	-	0.100	-	0.102	-	-	0	-	0.00%
2003-09-04	0	0.100	-	0.102	0.100	0.100	24,000	2,400	0.1000	0.100	-	0.102	0.100	0.100	24,000	0.1000	-1.96%
2003-09-03	0	0.102	-	0.102	-	-	0	0	-	0.102	-	0.102	-	-	0	-	0.00%
2003-09-02	0	0.102	-	0.104	-	-	0	0	-	0.102	-	0.104	-	-	0	-	0.00%
2003-09-01	0	0.102	-	0.104	0.102	0.102	80,000	8,160	0.1020	0.102	-	0.104	0.102	0.102	80,000	0.1020	0.00%
2003-08-29	0	0.102	-	0.102	-	-	0	0	-	0.102	-	0.102	-	-	0	-	0.00%
2003-08-28	0	0.102	-	0.104	0.101	0.102	340,000	34,580	0.1017	0.102	-	0.104	0.101	0.102	340,000	0.1017	2.00%
2003-08-27	0	0.100	-	0.101	-	-	0	0	-	0.100	-	0.101	-	-	0	-	0.00%
2003-08-26	0	0.100	-	0.101	-	-	0	0	-	0.100	-	0.101	-	-	0	-	0.00%
2003-08-25	0	0.100	-	0.101	-	-	0	0	-	0.100	-	0.101	-	-	0	-	0.00%
2003-08-22	0	0.100	-	0.101	-	-	0	0	-	0.100	-	0.101	-	-	0	-	0.00%
2003-08-21	0	0.100	-	0.101	-	-	0	0	-	0.100	-	0.101	-	-	0	-	0.00%
2003-08-20	0	0.100	-	0.101	0.100	0.100	112,000	11,200	0.1000	0.100	-	0.101	0.100	0.100	112,000	0.1000	-0.99%
2003-08-19	0	0.101	-	0.101	-	-	0	0	-	0.101	-	0.101	-	-	0	-	0.00%
2003-08-18	0	0.101	-	0.102	-	-	0	0	-	0.101	-	0.102	-	-	0	-	0.00%
2003-08-15	0	0.101	-	0.101	-	-	0	0	-	0.101	-	0.101	-	-	0	-	0.00%
2003-08-14	0	0.101	-	0.101	-	-	0	0	-	0.101	-	0.101	-	-	0	-	0.00%
2003-08-13	0	0.101	-	0.101	-	-	0	0	-	0.101	-	0.101	-	-	0	-	0.00%
2003-08-12	0	0.101	-	0.101	-	-	0	0	-	0.101	-	0.101	-	-	0	-	0.00%
2003-08-11	0	0.101	-	0.101	-	-	0	0	-	0.101	-	0.101	-	-	0	-	0.00%
2003-08-08	0	0.101	-	0.101	-	-	0	0	-	0.101	-	0.101	-	-	0	-	0.00%
2003-08-07	0	0.101	-	0.101	-	-	0	0	-	0.101	-	0.101	-	-	0	-	0.00%
2003-08-06	0	0.101	-	0.102	-	-	0	0	-	0.101	-	0.102	-	-	0	-	0.00%
2003-08-05	0	0.101	-	0.101	-	-	0	0	-	0.101	-	0.101	-	-	0	-	0.00%
2003-08-04	0	0.101	-	0.101	0.101	0.101	360,000	36,360	0.1010	0.101	-	0.101	0.101	0.101	360,000	0.1010	0.00%
2003-08-01	0	0.101	-	0.102	0.101	0.101	200,000	20,200	0.1010	0.101	-	0.102	0.101	0.101	200,000	0.1010	0.00%
2003-07-31	0	0.101	-	0.102	-	-	0	0	-	0.101	-	0.102	-	-	0	-	0.00%
2003-07-30	0	0.101	-	0.101	-	-	0	0	-	0.101	-	0.101	-	-	0	-	0.00%
2003-07-29	0	0.101	-	0.102	0.101	0.101	200,000	20,200	0.1010	0.101	-	0.102	0.101	0.101	200,000	0.1010	0.00%
2003-07-28	0	0.101	-	0.101	-	-	0	0	-	0.101	-	0.101	-	-	0	-	0.00%
2003-07-25	0	0.101	-	0.102	-	-	0	0	-	0.101	-	0.102	-	-	0	-	0.00%
2003-07-24	0	0.101	-	0.102	0.101	0.101	200,000	20,200	0.1010	0.101	-	0.102	0.101	0.101	200,000	0.1010	0.00%
2003-07-23	0	0.101	-	0.102	-	-	0	0	-	0.101	-	0.102	-	-	0	-	0.00%
2003-07-22	0	0.101	-	0.102	-	-	0	0	-	0.101	-	0.102	-	-	0	-	0.00%
2003-07-21	0	0.101	-	0.102	-	-	0	0	-	0.101	-	0.102	-	-	0	-	0.00%
2003-07-18	0	0.101	-	0.102	-	-	0	0	-	0.101	-	0.102	-	-	0	-	0.00%
2003-07-17	0	0.101	-	0.102	-	-	0	0	-	0.101	-	0.102	-	-	0	-	0.00%
2003-07-16	0	0.101	-	0.102	0.101	0.101	200,000	20,200	0.1010	0.101	-	0.102	0.101	0.101	200,000	0.1010	0.00%
2003-07-15	0	0.101	-	0.104	-	-	0	0	-	0.101	-	0.104	-	-	0	-	0.00%
2003-07-14	0	0.101	-	0.101	-	-	0	0	-	0.101	-	0.101	-	-	0	-	0.00%
2003-07-11	0	0.101	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
2003-07-10	0	0.101	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
2003-07-09	0	0.101	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
2003-07-08	0	0.101	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
2003-07-07	0	0.101	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
2003-07-04	0	0.101	-	0.105	-	-	0	0	-	0.101	-	0.105	-	-	0	-	0.00%
2003-07-03	0	0.101	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
2003-07-02	0	0.101	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
2003-06-30	0	0.101	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
2003-06-27	0	0.101	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
2003-06-26	0	0.101	-	0.101	0.101	0.101	112,000	11,312	0.1010	0.101	-	0.101	0.101	0.101	112,000	0.1010	1.00%
2003-06-25	0	0.100	0.092	0.100	0.096	0.101	316,000	31,736	0.1004	0.100	0.092	0.100	0.096	0.101	316,000	0.1004	0.00%
2003-06-24	0	0.100	-	0.101	-	-	0	0	-	0.100	-	0.101	-	-	0	-	0.00%
2003-06-23	0	0.100	-	0.101	-	-	0	0	-	0.100	-	0.101	-	-	0	-	0.00%
2003-06-20	0	0.100	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2003-06-19	0	0.100	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2003-06-18	0	0.100	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2003-06-17	0	0.100	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2003-06-16	0	0.100	-	-	-	-	5,000,000	500,000	0.1000	0.100	-	-	-	-	5,000,000	0.1000	0.00%
2003-06-13	0	0.100	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2003-06-12	0	0.100	-	0.108	-	-	0	0	-	0.100	-	0.108	-	-	0	-	0.00%
2003-06-11	0	0.100	-	0.100	-	-	0	0	-	0.100	-	0.100	-	-	0	-	-3.85%
2003-06-10	0	0.104	-	0.104	-	-	0	0	-	0.104	-	0.104	-	-	0	-	0.00%
2003-06-09	0	0.104	-	0.104	0.096	0.104	232,000	23,136	0.0997	0.104	-	0.104	0.096	0.104	232,000	0.0997	4.00%
2003-06-06	0	0.100	0.096	0.104	0.100	0.104	76,000	7,840	0.1032	0.100	0.096	0.104	0.100	0.104	76,000	0.1032	-7.41%
2003-06-05	0	0.108	-	0.108	-	-	0	0	-	0.108	-	0.108	-	-	0	-	0.00%
2003-06-03	0	0.108	0.104	-	-	-	0	0	-	0.108	0.104	-	-	-	0	-	0.00%
2003-06-02	0	0.108	-	0.108	-	-	0	0	-	0.108	-	0.108	-	-	0	-	0.00%
2003-05-30	0	0.108	-	0.108	-	-	0	0	-	0.108	-	0.108	-	-	0	-	0.00%
2003-05-29	0	0.108	-	0.108	-	-	0	0	-	0.108	-	0.108	-	-	0	-	0.00%
2003-05-28	0	0.108	-	0.108	-	-	0	0	-	0.108	-	0.108	-	-	0	-	0.00%
2003-05-27	0	0.108	-	0.111	0.108	0.108	100,000	10,800	0.1080	0.108	-	0.111	0.108	0.108	100,000	0.1080	-2.70%
2003-05-26	0	0.111	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2003-05-23	0	0.111	-	0.111	-	-	0	0	-	0.111	-	0.111	-	-	0	-	0.00%
2003-05-22	0	0.111	-	0.111	-	-	0	0	-	0.111	-	0.111	-	-	0	-	-0.89%
2003-05-21	0	0.112	-	0.112	-	-	0	0	-	0.112	-	0.112	-	-	0	-	-0.88%
2003-05-20	0	0.113	-	0.113	-	-	0	0	-	0.113	-	0.113	-	-	0	-	-0.88%
2003-05-19	0	0.114	-	0.114	-	-	0	0	-	0.114	-	0.114	-	-	0	-	-0.87%
2003-05-16	0	0.115	-	-	-	-	0	0	-	0.115	-	-	-	-	0	-	0.00%
2003-05-15	0	0.115	-	0.115	-	-	0	0	-	0.115	-	0.115	-	-	0	-	-0.86%
2003-05-14	0	0.116	-	-	-	-	0	0	-	0.116	-	-	-	-	0	-	0.00%
2003-05-13	0	0.116	-	0.116	-	-	0	0	-	0.116	-	0.116	-	-	0	-	0.00%
2003-05-12	0	0.116	-	0.116	-	-	0	0	-	0.116	-	0.116	-	-	0	-	0.00%
2003-05-09	0	0.116	-	0.116	-	-	0	0	-	0.116	-	0.116	-	-	0	-	0.00%
2003-05-07	0	0.116	-	0.116	-	-	0	0	-	0.116	-	0.116	-	-	0	-	-0.85%
2003-05-06	0	0.117	-	0.117	-	-	0	0	-	0.117	-	0.117	-	-	0	-	-0.85%
2003-05-05	0	0.118	-	0.118	-	-	0	0	-	0.118	-	0.118	-	-	0	-	0.00%
2003-05-02	0	0.118	-	0.118	-	-	0	0	-	0.118	-	0.118	-	-	0	-	0.00%
2003-04-30	0	0.118	-	0.118	-	-	0	0	-	0.118	-	0.118	-	-	0	-	-0.84%
2003-04-29	0	0.119	-	-	-	-	0	0	-	0.119	-	-	-	-	0	-	0.00%
2003-04-28	0	0.119	-	0.119	-	-	0	0	-	0.119	-	0.119	-	-	0	-	-0.83%
2003-04-25	0	0.120	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2003-04-24	0	0.120	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2003-04-23	0	0.120	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2003-04-22	0	0.120	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2003-04-17	0	0.120	-	0.120	-	-	0	0	-	0.120	-	0.120	-	-	0	-	-7.69%
2003-04-16	0	0.130	-	0.135	-	-	0	0	-	0.130	-	0.135	-	-	0	-	0.00%
2003-04-15	0	0.130	-	0.135	-	-	0	0	-	0.130	-	0.135	-	-	0	-	0.00%
2003-04-14	0	0.130	-	0.135	-	-	0	0	-	0.130	-	0.135	-	-	0	-	0.00%
2003-04-11	0	0.130	-	0.130	-	-	0	0	-	0.130	-	0.130	-	-	0	-	-3.70%
2003-04-10	0	0.135	-	0.135	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
2003-04-09	0	0.135	-	0.135	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
2003-04-08	0	0.135	-	0.135	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
2003-04-07	0	0.135	-	0.135	-	-	80,000	10,240	0.1280	0.135	-	0.135	-	-	80,000	0.1280	0.00%
2003-04-04	0	0.135	-	0.135	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
2003-04-03	0	0.135	-	0.135	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
2003-04-02	0	0.135	-	0.135	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
2003-04-01	0	0.135	-	0.135	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
2003-03-31	0	0.135	-	0.135	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
2003-03-28	0	0.135	-	0.135	-	-	0	0	-	0.135	-	0.135	-	-	0	-	-0.74%
2003-03-27	0	0.136	-	0.136	-	-	0	0	-	0.136	-	0.136	-	-	0	-	0.00%
2003-03-26	0	0.136	-	0.136	-	-	0	0	-	0.136	-	0.136	-	-	0	-	0.00%
2003-03-25	0	0.136	-	0.136	-	-	0	0	-	0.136	-	0.136	-	-	0	-	0.00%
2003-03-24	0	0.136	-	0.136	-	-	0	0	-	0.136	-	0.136	-	-	0	-	0.00%
2003-03-21	0	0.136	-	0.136	-	-	0	0	-	0.136	-	0.136	-	-	0	-	0.00%
2003-03-20	0	0.136	-	0.136	-	-	0	0	-	0.136	-	0.136	-	-	0	-	0.00%
2003-03-19	0	0.136	-	0.138	-	-	0	0	-	0.136	-	0.138	-	-	0	-	0.00%
2003-03-18	0	0.136	-	0.138	-	-	0	0	-	0.136	-	0.138	-	-	0	-	0.00%
2003-03-17	0	0.136	-	0.136	-	-	0	0	-	0.136	-	0.136	-	-	0	-	0.00%
2003-03-14	0	0.136	-	0.136	-	-	0	0	-	0.136	-	0.136	-	-	0	-	0.00%
2003-03-13	0	0.136	-	0.136	-	-	0	0	-	0.136	-	0.136	-	-	0	-	0.00%
2003-03-12	0	0.136	-	0.136	-	-	0	0	-	0.136	-	0.136	-	-	0	-	0.00%
2003-03-11	0	0.136	-	0.136	-	-	0	0	-	0.136	-	0.136	-	-	0	-	0.00%
2003-03-10	0	0.136	-	0.137	-	-	200,000	27,200	0.1360	0.136	-	0.137	-	-	200,000	0.1360	0.00%
2003-03-07	0	0.136	-	-	-	-	0	0	-	0.136	-	-	-	-	0	-	0.00%
2003-03-06	0	0.136	-	0.136	-	-	0	0	-	0.136	-	0.136	-	-	0	-	-1.45%
2003-03-05	0	0.138	-	0.138	-	-	0	0	-	0.138	-	0.138	-	-	0	-	0.00%
2003-03-04	0	0.138	-	0.140	-	-	0	0	-	0.138	-	0.140	-	-	0	-	0.00%
2003-03-03	0	0.138	-	0.140	-	-	0	0	-	0.138	-	0.140	-	-	0	-	0.00%
2003-02-28	0	0.138	-	0.140	-	-	0	0	-	0.138	-	0.140	-	-	0	-	0.00%
2003-02-27	0	0.138	-	0.138	-	-	0	0	-	0.138	-	0.138	-	-	0	-	-1.43%
2003-02-26	0	0.140	-	0.140	-	-	0	0	-	0.140	-	0.140	-	-	0	-	0.00%
2003-02-25	0	0.140	-	0.140	-	-	0	0	-	0.140	-	0.140	-	-	0	-	0.00%
2003-02-24	0	0.140	-	0.140	-	-	0	0	-	0.140	-	0.140	-	-	0	-	0.00%
2003-02-21	0	0.140	-	0.140	-	-	0	0	-	0.140	-	0.140	-	-	0	-	0.00%
2003-02-20	0	0.140	-	0.140	-	-	0	0	-	0.140	-	0.140	-	-	0	-	0.00%
2003-02-19	0	0.140	-	0.140	-	-	0	0	-	0.140	-	0.140	-	-	0	-	0.00%
2003-02-18	0	0.140	-	0.140	-	-	0	0	-	0.140	-	0.140	-	-	0	-	0.00%
2003-02-17	0	0.140	-	0.145	-	-	0	0	-	0.140	-	0.145	-	-	0	-	0.00%
2003-02-14	0	0.140	-	0.140	-	-	0	0	-	0.140	-	0.140	-	-	0	-	0.00%
2003-02-13	0	0.140	-	0.140	0.140	0.140	4,000	560	0.1400	0.140	-	0.140	0.140	0.140	4,000	0.1400	7.69%
2003-02-12	0	0.130	-	0.130	-	-	0	0	-	0.130	-	0.130	-	-	0	-	-3.70%
2003-02-11	0	0.135	-	0.135	-	-	0	0	-	0.135	-	0.135	-	-	0	-	-3.57%
2003-02-10	0	0.140	-	0.140	-	-	0	0	-	0.140	-	0.140	-	-	0	-	0.00%
2003-02-07	0	0.140	-	0.140	-	-	0	0	-	0.140	-	0.140	-	-	0	-	0.00%
2003-02-06	0	0.140	-	0.140	-	-	0	0	-	0.140	-	0.140	-	-	0	-	0.00%
2003-02-05	0	0.140	-	0.140	-	-	0	0	-	0.140	-	0.140	-	-	0	-	-3.45%
2003-02-04	0	0.145	-	0.145	0.150	0.150	4,000	600	0.1500	0.145	-	0.145	0.150	0.150	4,000	0.1500	3.57%
2003-01-30	0	0.140	-	0.140	-	-	0	0	-	0.140	-	0.140	-	-	0	-	0.00%
2003-01-29	0	0.140	-	0.140	-	-	0	0	-	0.140	-	0.140	-	-	0	-	0.00%
2003-01-28	0	0.140	-	0.140	-	-	0	0	-	0.140	-	0.140	-	-	0	-	0.00%
2003-01-27	0	0.140	-	0.140	-	-	0	0	-	0.140	-	0.140	-	-	0	-	0.00%
2003-01-24	0	0.140	-	0.140	-	-	0	0	-	0.140	-	0.140	-	-	0	-	0.00%
2003-01-23	0	0.140	-	0.140	0.140	0.145	100,000	14,020	0.1402	0.140	-	0.140	0.140	0.145	100,000	0.1402	3.70%
2003-01-22	0	0.135	-	0.135	0.140	0.145	736,000	103,300	0.1404	0.135	-	0.135	0.140	0.145	736,000	0.1404	-3.57%
2003-01-21	0	0.140	-	0.140	0.125	0.145	28,000	3,800	0.1357	0.140	-	0.140	0.125	0.145	28,000	0.1357	12.00%
2003-01-20	0	0.125	-	0.125	0.120	0.130	32,000	4,100	0.1281	0.125	-	0.125	0.120	0.130	32,000	0.1281	8.70%
2003-01-17	0	0.115	-	0.120	0.105	0.115	12,000	1,320	0.1100	0.115	-	0.120	0.105	0.115	12,000	0.1100	9.52%
2003-01-16	0	0.105	0.085	0.105	0.070	0.105	224,000	19,060	0.0851	0.105	0.085	0.105	0.070	0.105	224,000	0.0851	23.53%
2003-01-15	0	0.085	-	0.085	0.055	0.085	104,000	5,840	0.0562	0.085	-	0.085	0.055	0.085	104,000	0.0562	1.19%
2003-01-14	0	0.084	0.084	0.085	0.080	0.080	200,000	16,000	0.0800	0.084	0.084	0.085	0.080	0.080	200,000	0.0800	9.09%
2003-01-13	0	0.077	-	0.080	0.077	0.077	96,000	7,392	0.0770	0.077	-	0.080	0.077	0.077	96,000	0.0770	10.00%
2003-01-10	0	0.070	-	0.070	0.075	0.080	72,000	5,420	0.0753	0.070	-	0.070	0.075	0.080	72,000	0.0753	-12.50%
2003-01-09	0	0.080	-	0.080	0.085	0.085	4,000	340	0.0850	0.080	-	0.080	0.085	0.085	4,000	0.0850	-5.88%
2003-01-08	0	0.085	-	0.085	-	-	20,000	1,680	0.0840	0.085	-	0.085	-	-	20,000	0.0840	-10.53%
2003-01-07	0	0.095	-	0.095	-	-	0	0	-	0.095	-	0.095	-	-	0	-	-13.64%
2003-01-06	0	0.110	-	0.110	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2003-01-03	0	0.110	-	0.110	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2003-01-02	0	0.110	-	0.110	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2002-12-31	0	0.110	-	0.110	-	-	0	0	-	0.110	-	0.110	-	-	0	-	-8.33%
2002-12-30	0	0.120	-	0.120	-	-	0	0	-	0.120	-	0.120	-	-	0	-	-4.00%
2002-12-27	0	0.125	-	0.125	0.140	0.140	4,000	560	0.1400	0.125	-	0.125	0.140	0.140	4,000	0.1400	-7.41%
2002-12-24	0	0.135	-	-	0.130	0.135	8,000	1,060	0.1325	0.135	-	-	0.130	0.135	8,000	0.1325	12.50%
2002-12-23	0	0.120	-	0.120	-	-	0	0	-	0.120	-	0.120	-	-	0	-	0.00%
2002-12-20	0	0.120	-	0.120	0.123	0.123	12,000	1,476	0.1230	0.120	-	0.120	0.123	0.123	12,000	0.1230	-2.44%
2002-12-19	0	0.123	-	0.123	0.112	0.130	504,000	58,120	0.1153	0.123	-	0.123	0.112	0.130	504,000	0.1153	2.50%
2002-12-18	0	0.120	-	0.120	-	-	52,000	6,240	0.1200	0.120	-	0.120	-	-	52,000	0.1200	0.00%
2002-12-17	0	0.120	-	0.120	-	-	0	0	-	0.120	-	0.120	-	-	0	-	0.00%
2002-12-16	0	0.120	-	0.120	-	-	0	0	-	0.120	-	0.120	-	-	0	-	0.00%
2002-12-13	0	0.120	-	0.120	-	-	0	0	-	0.120	-	0.120	-	-	0	-	-14.29%
2002-12-12	0	0.140	-	0.140	-	-	0	0	-	0.140	-	0.140	-	-	0	-	-9.68%
2002-12-11	0	0.155	-	0.155	-	-	0	0	-	0.155	-	0.155	-	-	0	-	-11.43%
2002-12-10	0	0.175	-	0.175	-	-	0	0	-	0.175	-	0.175	-	-	0	-	-10.26%
2002-12-09	0	0.195	-	0.195	-	-	0	0	-	0.195	-	0.195	-	-	0	-	-1.52%
2002-12-06	0	0.198	-	0.198	-	-	0	0	-	0.198	-	0.198	-	-	0	-	-0.50%
2002-12-05	0	0.199	-	0.200	-	-	0	0	-	0.199	-	0.200	-	-	0	-	0.00%
2002-12-04	0	0.199	-	0.200	-	-	0	0	-	0.199	-	0.200	-	-	0	-	0.00%
2002-12-03	0	0.199	-	0.200	-	-	0	0	-	0.199	-	0.200	-	-	0	-	0.00%
2002-12-02	0	0.199	-	0.200	0.199	0.199	100,000	19,900	0.1990	0.199	-	0.200	0.199	0.199	100,000	0.1990	0.00%
2002-11-29	0	0.199	-	0.199	0.200	0.200	52,000	10,400	0.2000	0.199	-	0.199	0.200	0.200	52,000	0.2000	-0.50%
2002-11-28	0	0.200	-	0.202	-	-	0	0	-	0.200	-	0.202	-	-	0	-	0.00%
2002-11-27	0	0.200	-	0.207	-	-	0	0	-	0.200	-	0.207	-	-	0	-	0.00%
2002-11-26	0	0.200	-	0.208	-	-	0	0	-	0.200	-	0.208	-	-	0	-	0.00%
2002-11-25	0	0.200	-	0.207	-	-	0	0	-	0.200	-	0.207	-	-	0	-	0.00%
2002-11-22	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	-3.38%
2002-11-21	0	0.207	-	0.207	-	-	0	0	-	0.207	-	0.207	-	-	0	-	0.00%
2002-11-20	0	0.207	-	0.207	-	-	0	0	-	0.207	-	0.207	-	-	0	-	0.00%
2002-11-19	0	0.207	-	0.207	-	-	0	0	-	0.207	-	0.207	-	-	0	-	0.00%
2002-11-18	0	0.207	-	0.207	-	-	0	0	-	0.207	-	0.207	-	-	0	-	0.00%
2002-11-15	0	0.207	-	0.207	-	-	0	0	-	0.207	-	0.207	-	-	0	-	0.00%
2002-11-14	0	0.207	-	0.207	-	-	0	0	-	0.207	-	0.207	-	-	0	-	-0.48%
2002-11-13	0	0.208	-	0.208	-	-	0	0	-	0.208	-	0.208	-	-	0	-	0.00%
2002-11-12	0	0.208	-	0.208	-	-	0	0	-	0.208	-	0.208	-	-	0	-	0.00%
2002-11-11	0	0.208	-	0.208	-	-	0	0	-	0.208	-	0.208	-	-	0	-	-0.48%
2002-11-08	0	0.209	-	0.209	-	-	0	0	-	0.209	-	0.209	-	-	0	-	0.00%
2002-11-07	0	0.209	-	-	0.209	0.209	60,000	12,540	0.2090	0.209	-	-	0.209	0.209	60,000	0.2090	0.00%
2002-11-06	0	0.209	-	0.209	-	-	0	0	-	0.209	-	0.209	-	-	0	-	-0.48%
2002-11-05	0	0.210	-	0.210	-	-	0	0	-	0.210	-	0.210	-	-	0	-	-0.47%
2002-11-04	0	0.211	-	0.211	-	-	0	0	-	0.211	-	0.211	-	-	0	-	0.00%
2002-11-01	0	0.211	-	0.215	0.210	0.211	200,000	42,100	0.2105	0.211	-	0.215	0.210	0.211	200,000	0.2105	-3.65%
2002-10-31	0	0.219	-	0.219	-	-	0	0	-	0.219	-	0.219	-	-	0	-	-0.45%
2002-10-30	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	-0.45%
2002-10-29	0	0.221	-	0.221	-	-	0	0	-	0.221	-	0.221	-	-	0	-	-3.91%
2002-10-28	0	0.230	-	0.230	0.230	0.230	40,000	9,200	0.2300	0.230	-	0.230	0.230	0.230	40,000	0.2300	-3.77%
2002-10-25	0	0.239	-	0.239	-	-	0	0	-	0.239	-	0.239	-	-	0	-	-0.42%
2002-10-24	0	0.240	-	0.240	-	-	0	0	-	0.240	-	0.240	-	-	0	-	-2.04%
2002-10-23	0	0.245	-	0.245	-	-	0	0	-	0.245	-	0.245	-	-	0	-	0.00%
2002-10-22	0	0.245	-	0.245	-	-	0	0	-	0.245	-	0.245	-	-	0	-	-2.00%
2002-10-21	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	-1.96%
2002-10-18	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2002-10-17	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	-1.92%
2002-10-16	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2002-10-15	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2002-10-11	0	0.260	-	0.265	-	-	0	0	-	0.260	-	0.265	-	-	0	-	0.00%
2002-10-10	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	-1.89%
2002-10-09	0	0.265	-	0.265	-	-	0	0	-	0.265	-	0.265	-	-	0	-	0.00%
2002-10-08	0	0.265	-	0.265	-	-	0	0	-	0.265	-	0.265	-	-	0	-	-1.85%
2002-10-07	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	-1.82%
2002-10-04	0	0.275	-	0.275	-	-	0	0	-	0.275	-	0.275	-	-	0	-	0.00%
2002-10-03	0	0.275	-	0.275	0.295	0.295	300,000	88,500	0.2950	0.275	-	0.275	0.295	0.295	300,000	0.2950	-8.33%
2002-10-02	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2002-09-30	0	0.300	-	0.300	0.300	0.300	200,000	60,000	0.3000	0.300	-	0.300	0.300	0.300	200,000	0.3000	0.00%
2002-09-27	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2002-09-26	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2002-09-25	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2002-09-24	0	0.300	-	0.300	0.320	0.320	120,000	38,400	0.3200	0.300	-	0.300	0.320	0.320	120,000	0.3200	-3.23%
2002-09-23	0	0.310	-	-	-	-	0	0	-	0.310	-	-	-	-	0	-	0.00%
2002-09-20	0	0.310	-	0.310	-	-	0	0	-	0.310	-	0.310	-	-	0	-	-1.59%
2002-09-19	0	0.315	-	0.315	0.315	0.315	100,000	31,500	0.3150	0.315	-	0.315	0.315	0.315	100,000	0.3150	-1.56%
2002-09-18	0	0.320	-	0.320	-	-	0	0	-	0.320	-	0.320	-	-	0	-	0.00%
2002-09-17	0	0.320	-	0.320	-	-	0	0	-	0.320	-	0.320	-	-	0	-	0.00%
2002-09-16	0	0.320	-	0.320	-	-	0	0	-	0.320	-	0.320	-	-	0	-	0.00%
2002-09-13	0	0.320	-	0.320	-	-	0	0	-	0.320	-	0.320	-	-	0	-	0.00%
2002-09-12	0	0.320	-	0.330	-	-	0	0	-	0.320	-	0.330	-	-	0	-	0.00%
2002-09-11	0	0.320	-	0.330	-	-	0	0	-	0.320	-	0.330	-	-	0	-	0.00%
2002-09-10	0	0.320	-	0.330	-	-	0	0	-	0.320	-	0.330	-	-	0	-	0.00%
2002-09-09	0	0.320	-	0.330	-	-	0	0	-	0.320	-	0.330	-	-	0	-	0.00%
2002-09-06	0	0.320	-	0.330	-	-	0	0	-	0.320	-	0.330	-	-	0	-	0.00%
2002-09-05	0	0.320	-	0.330	-	-	0	0	-	0.320	-	0.330	-	-	0	-	0.00%
2002-09-04	0	0.320	-	0.330	-	-	0	0	-	0.320	-	0.330	-	-	0	-	0.00%
2002-09-03	0	0.320	-	0.330	-	-	0	0	-	0.320	-	0.330	-	-	0	-	0.00%
2002-09-02	0	0.320	-	0.330	-	-	0	0	-	0.320	-	0.330	-	-	0	-	0.00%
2002-08-30	0	0.320	-	0.320	-	-	0	0	-	0.320	-	0.320	-	-	0	-	0.00%
2002-08-29	0	0.320	-	0.320	-	-	0	0	-	0.320	-	0.320	-	-	0	-	0.00%
2002-08-28	0	0.320	-	0.320	-	-	0	0	-	0.320	-	0.320	-	-	0	-	-3.03%
2002-08-27	0	0.330	-	0.330	-	-	0	0	-	0.330	-	0.330	-	-	0	-	0.00%
2002-08-26	0	0.330	-	0.330	-	-	0	0	-	0.330	-	0.330	-	-	0	-	-5.71%
2002-08-23	0	0.350	-	0.350	-	-	0	0	-	0.350	-	0.350	-	-	0	-	-4.11%
2002-08-22	0	0.365	-	0.365	-	-	0	0	-	0.365	-	0.365	-	-	0	-	0.00%
2002-08-21	0	0.365	-	0.365	-	-	0	0	-	0.365	-	0.365	-	-	0	-	0.00%
2002-08-20	0	0.365	-	0.365	-	-	0	0	-	0.365	-	0.365	-	-	0	-	0.00%
2002-08-19	0	0.365	-	0.365	-	-	0	0	-	0.365	-	0.365	-	-	0	-	-1.35%
2002-08-16	0	0.370	-	0.370	-	-	0	0	-	0.370	-	0.370	-	-	0	-	0.00%
2002-08-15	0	0.370	-	0.370	-	-	0	0	-	0.370	-	0.370	-	-	0	-	0.00%
2002-08-14	0	0.370	-	0.370	-	-	0	0	-	0.370	-	0.370	-	-	0	-	0.00%
2002-08-13	0	0.370	-	0.370	-	-	0	0	-	0.370	-	0.370	-	-	0	-	0.00%
2002-08-12	0	0.370	-	0.380	-	-	0	0	-	0.370	-	0.380	-	-	0	-	0.00%
2002-08-09	0	0.370	-	0.380	-	-	0	0	-	0.370	-	0.380	-	-	0	-	0.00%
2002-08-08	0	0.370	-	0.370	-	-	0	0	-	0.370	-	0.370	-	-	0	-	-1.33%
2002-08-07	0	0.375	-	0.380	-	-	0	0	-	0.375	-	0.380	-	-	0	-	0.00%
2002-08-06	0	0.375	-	0.380	-	-	0	0	-	0.375	-	0.380	-	-	0	-	0.00%
2002-08-05	0	0.375	-	0.380	-	-	0	0	-	0.375	-	0.380	-	-	0	-	0.00%
2002-08-02	0	0.375	-	0.375	-	-	0	0	-	0.375	-	0.375	-	-	0	-	-1.32%
2002-08-01	0	0.380	-	0.390	-	-	0	0	-	0.380	-	0.390	-	-	0	-	0.00%
2002-07-31	0	0.380	-	0.380	0.300	0.385	7,752,000	2,942,160	0.3795	0.380	-	0.380	0.300	0.385	7,752,000	0.3795	0.00%
2002-07-30	0	0.380	-	0.380	-	-	0	0	-	0.380	-	0.380	-	-	0	-	-1.30%
2002-07-29	0	0.385	-	0.385	-	-	0	0	-	0.385	-	0.385	-	-	0	-	-1.28%
2002-07-26	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2002-07-25	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2002-07-24	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2002-07-23	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	-1.27%
2002-07-22	0	0.395	-	0.395	-	-	0	0	-	0.395	-	0.395	-	-	0	-	-5.95%
2002-07-19	0	0.420	-	0.420	-	-	0	0	-	0.420	-	0.420	-	-	0	-	0.00%
2002-07-18	0	0.420	-	0.420	-	-	0	0	-	0.420	-	0.420	-	-	0	-	0.00%
2002-07-17	0	0.420	-	0.420	-	-	0	0	-	0.420	-	0.420	-	-	0	-	0.00%
2002-07-16	0	0.420	-	-	-	-	0	0	-	0.420	-	-	-	-	0	-	0.00%
2002-07-15	0	0.420	-	0.420	-	-	0	0	-	0.420	-	0.420	-	-	0	-	0.00%
2002-07-12	0	0.420	-	-	-	-	0	0	-	0.420	-	-	-	-	0	-	0.00%
2002-07-11	0	0.420	-	-	-	-	0	0	-	0.420	-	-	-	-	0	-	0.00%
2002-07-10	0	0.420	-	0.420	-	-	0	0	-	0.420	-	0.420	-	-	0	-	0.00%
2002-07-09	0	0.420	-	0.450	-	-	0	0	-	0.420	-	0.450	-	-	0	-	0.00%
2002-07-08	0	0.420	-	0.450	0.420	0.420	4,000	1,680	0.4200	0.420	-	0.450	0.420	0.420	4,000	0.4200	5.00%
2002-07-05	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2002-07-04	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	-4.76%
2002-07-03	0	0.420	-	0.420	-	-	0	0	-	0.420	-	0.420	-	-	0	-	0.00%
2002-07-02	0	0.420	-	0.420	-	-	0	0	-	0.420	-	0.420	-	-	0	-	0.00%
2002-06-28	0	0.420	-	0.420	-	-	0	0	-	0.420	-	0.420	-	-	0	-	0.00%
2002-06-27	0	0.420	-	0.420	-	-	0	0	-	0.420	-	0.420	-	-	0	-	0.00%
2002-06-26	0	0.420	-	0.420	-	-	0	0	-	0.420	-	0.420	-	-	0	-	0.00%
2002-06-25	0	0.420	-	0.420	-	-	0	0	-	0.420	-	0.420	-	-	0	-	-4.55%
2002-06-24	0	0.440	-	0.440	-	-	0	0	-	0.440	-	0.440	-	-	0	-	0.00%
2002-06-21	0	0.440	-	0.440	-	-	0	0	-	0.440	-	0.440	-	-	0	-	0.00%
2002-06-20	0	0.440	-	0.440	-	-	0	0	-	0.440	-	0.440	-	-	0	-	0.00%
2002-06-19	0	0.440	-	0.440	-	-	0	0	-	0.440	-	0.440	-	-	0	-	0.00%
2002-06-18	0	0.440	-	0.440	-	-	0	0	-	0.440	-	0.440	-	-	0	-	-1.12%
2002-06-17	0	0.445	-	0.450	-	-	0	0	-	0.445	-	0.450	-	-	0	-	0.00%
2002-06-14	0	0.445	-	0.445	-	-	0	0	-	0.445	-	0.445	-	-	0	-	-1.11%
2002-06-13	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	-5.26%
2002-06-12	0	0.475	-	0.475	-	-	0	0	-	0.475	-	0.475	-	-	0	-	-3.06%
2002-06-11	0	0.490	-	0.490	-	-	0	0	-	0.490	-	0.490	-	-	0	-	-1.01%
2002-06-10	0	0.495	-	0.495	-	-	0	0	-	0.495	-	0.495	-	-	0	-	0.00%
2002-06-07	0	0.495	-	0.495	-	-	0	0	-	0.495	-	0.495	-	-	0	-	0.00%
2002-06-06	0	0.495	-	0.495	-	-	0	0	-	0.495	-	0.495	-	-	0	-	-1.00%
2002-06-05	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	-3.85%
2002-06-04	0	0.520	-	0.520	-	-	0	0	-	0.520	-	0.520	-	-	0	-	-1.89%
2002-06-03	0	0.530	-	0.530	-	-	0	0	-	0.530	-	0.530	-	-	0	-	0.00%
2002-05-31	0	0.530	-	0.530	-	-	0	0	-	0.530	-	0.530	-	-	0	-	0.00%
2002-05-30	0	0.530	-	0.530	-	-	0	0	-	0.530	-	0.530	-	-	0	-	-8.62%
2002-05-29	0	0.580	-	0.580	0.550	0.590	140,000	78,840	0.5631	0.580	-	0.580	0.550	0.590	140,000	0.5631	0.00%
2002-05-28	0	0.580	-	0.580	0.500	0.580	484,000	260,320	0.5379	0.580	-	0.580	0.500	0.580	484,000	0.5379	1.75%
2002-05-27	0	0.570	0.520	0.570	0.560	0.620	116,000	67,640	0.5831	0.570	0.520	0.570	0.560	0.620	116,000	0.5831	-3.39%
2002-05-24	0	0.590	0.570	0.590	0.590	0.610	564,000	336,440	0.5965	0.590	0.570	0.590	0.590	0.610	564,000	0.5965	5.36%
2002-05-23	0	0.560	0.530	0.560	0.540	0.600	1,128,000	625,520	0.5545	0.560	0.530	0.560	0.540	0.600	1,128,000	0.5545	3.70%
2002-05-22	0	0.540	0.520	0.600	0.500	0.540	600,000	307,560	0.5126	0.540	0.520	0.600	0.500	0.540	600,000	0.5126	9.09%
2002-05-21	0	0.495	0.480	0.495	0.480	0.500	684,000	333,080	0.4870	0.495	0.480	0.495	0.480	0.500	684,000	0.4870	2.06%
2002-05-17	0	0.485	0.480	0.490	0.450	0.485	1,252,000	590,620	0.4717	0.485	0.480	0.490	0.450	0.485	1,252,000	0.4717	7.78%
2002-05-16	0	0.450	0.450	-	0.410	0.450	700,000	307,880	0.4398	0.450	0.450	-	0.410	0.450	700,000	0.4398	12.50%
2002-05-15	0	0.400	0.350	0.450	0.320	0.400	244,000	91,640	0.3756	0.400	0.350	0.450	0.320	0.400	244,000	0.3756	19.40%
2002-05-14	0	0.335	0.335	0.365	0.300	0.330	460,000	143,760	0.3125	0.335	0.335	0.365	0.300	0.330	460,000	0.3125	19.64%
2002-05-13	0	0.280	0.255	0.280	0.246	0.300	4,568,000	1,162,840	0.2546	0.280	0.255	0.280	0.246	0.300	4,568,000	0.2546	13.36%
2002-05-10	0	0.247	-	0.247	0.248	0.255	24,000	5,980	0.2492	0.247	-	0.247	0.248	0.255	24,000	0.2492	1.23%
2002-05-09	0	0.244	-	0.244	0.238	0.244	20,000	4,784	0.2392	0.244	-	0.244	0.238	0.244	20,000	0.2392	0.83%
2002-05-08	0	0.242	-	0.250	-	-	0	0	-	0.242	-	0.250	-	-	0	-	0.00%
2002-05-07	0	0.242	-	0.244	-	-	0	0	-	0.242	-	0.244	-	-	0	-	0.00%
2002-05-06	0	0.242	-	0.250	-	-	0	0	-	0.242	-	0.250	-	-	0	-	0.00%
2002-05-03	0	0.242	-	0.244	-	-	0	0	-	0.242	-	0.244	-	-	0	-	0.00%
2002-05-02	0	0.242	-	0.244	0.242	0.242	20,000	4,840	0.2420	0.242	-	0.244	0.242	0.242	20,000	0.2420	-3.20%
2002-04-30	0	0.250	-	0.260	-	-	0	0	-	0.250	-	0.260	-	-	0	-	0.00%
2002-04-29	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	-13.79%
2002-04-26	0	0.290	-	0.300	-	-	0	0	-	0.290	-	0.300	-	-	0	-	0.00%
2002-04-25	0	0.290	-	0.290	0.260	0.300	120,000	32,480	0.2707	0.290	-	0.290	0.260	0.300	120,000	0.2707	11.54%
2002-04-24	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2002-04-23	0	0.260	-	0.260	0.250	0.270	336,000	84,600	0.2518	0.260	-	0.260	0.250	0.270	336,000	0.2518	0.00%
2002-04-22	0	0.260	-	0.260	0.260	0.300	92,000	24,800	0.2696	0.260	-	0.260	0.260	0.300	92,000	0.2696	0.00%
2002-04-19	0	0.260	-	0.280	0.250	0.260	52,000	13,120	0.2523	0.260	-	0.280	0.250	0.260	52,000	0.2523	-25.71%
2002-04-18	0	0.350	-	0.380	-	-	0	0	-	0.350	-	0.380	-	-	0	-	0.00%
2002-04-17	0	0.350	-	0.350	0.300	0.350	44,000	13,400	0.3045	0.350	-	0.350	0.300	0.350	44,000	0.3045	0.00%
2002-04-16	0	0.350	-	0.380	-	-	0	0	-	0.350	-	0.380	-	-	0	-	0.00%
2002-04-15	0	0.350	-	0.380	-	-	0	0	-	0.350	-	0.380	-	-	0	-	0.00%
2002-04-12	0	0.350	-	0.350	0.350	0.350	32,000	11,200	0.3500	0.350	-	0.350	0.350	0.350	32,000	0.3500	0.00%
2002-04-11	0	0.350	-	0.350	-	-	0	0	-	0.350	-	0.350	-	-	0	-	-10.26%
2002-04-10	0	0.390	-	0.390	-	-	3,000,000	1,200,000	0.4000	0.390	-	0.390	-	-	3,000,000	0.4000	-1.27%
2002-04-09	0	0.395	-	0.395	0.400	0.400	3,004,000	1,201,600	0.4000	0.395	-	0.395	0.400	0.400	3,004,000	0.4000	-1.25%
2002-04-08	0	0.400	0.390	0.400	0.400	0.400	8,000	3,200	0.4000	0.400	0.390	0.400	0.400	0.400	8,000	0.4000	0.00%
2002-04-04	0	0.400	-	0.430	0.400	0.400	8,000	3,200	0.4000	0.400	-	0.430	0.400	0.400	8,000	0.4000	0.00%
2002-04-03	0	0.400	-	0.400	0.400	0.400	4,000	1,600	0.4000	0.400	-	0.400	0.400	0.400	4,000	0.4000	0.00%
2002-04-02	0	0.400	-	0.435	-	-	0	0	-	0.400	-	0.435	-	-	0	-	0.00%
2002-03-28	0	0.400	-	0.420	-	-	0	0	-	0.400	-	0.420	-	-	0	-	0.00%
2002-03-27	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	-6.98%
2002-03-26	0	0.430	-	0.430	-	-	0	0	-	0.430	-	0.430	-	-	0	-	-4.44%
2002-03-25	0	0.450	-	0.450	0.400	0.450	44,000	18,000	0.4091	0.450	-	0.450	0.400	0.450	44,000	0.4091	12.50%
2002-03-22	0	0.400	-	0.400	0.360	0.400	80,000	29,160	0.3645	0.400	-	0.400	0.360	0.400	80,000	0.3645	-8.05%
2002-03-21	0	0.435	-	0.450	-	-	0	0	-	0.435	-	0.450	-	-	0	-	0.00%
2002-03-20	0	0.435	-	0.440	-	-	0	0	-	0.435	-	0.440	-	-	0	-	0.00%
2002-03-19	0	0.435	-	0.450	-	-	0	0	-	0.435	-	0.450	-	-	0	-	0.00%
2002-03-18	0	0.435	-	0.450	-	-	0	0	-	0.435	-	0.450	-	-	0	-	0.00%
2002-03-15	0	0.435	-	0.445	-	-	0	0	-	0.435	-	0.445	-	-	0	-	0.00%
2002-03-14	0	0.435	-	0.445	-	-	0	0	-	0.435	-	0.445	-	-	0	-	0.00%
2002-03-13	0	0.435	-	0.445	-	-	0	0	-	0.435	-	0.445	-	-	0	-	0.00%
2002-03-12	0	0.435	-	0.435	-	-	0	0	-	0.435	-	0.435	-	-	0	-	-1.14%
2002-03-11	0	0.440	0.355	0.440	0.350	0.440	100,000	36,740	0.3674	0.440	0.355	0.440	0.350	0.440	100,000	0.3674	0.00%
2002-03-08	0	0.440	-	0.440	0.400	0.440	24,000	9,760	0.4067	0.440	-	0.440	0.400	0.440	24,000	0.4067	0.00%
2002-03-07	0	0.440	-	0.440	-	-	0	0	-	0.440	-	0.440	-	-	0	-	-1.12%
2002-03-06	0	0.445	-	0.450	-	-	0	0	-	0.445	-	0.450	-	-	0	-	0.00%
2002-03-05	0	0.445	-	0.450	-	-	0	0	-	0.445	-	0.450	-	-	0	-	0.00%
2002-03-04	0	0.445	-	0.450	-	-	0	0	-	0.445	-	0.450	-	-	0	-	0.00%
2002-03-01	0	0.445	-	0.445	-	-	0	0	-	0.445	-	0.445	-	-	0	-	0.00%
2002-02-28	0	0.445	-	0.445	-	-	0	0	-	0.445	-	0.445	-	-	0	-	-1.11%
2002-02-27	0	0.450	-	0.450	0.450	0.450	4,000	1,800	0.4500	0.450	-	0.450	0.450	0.450	4,000	0.4500	1.12%
2002-02-26	0	0.445	-	0.445	-	-	0	0	-	0.445	-	0.445	-	-	0	-	0.00%
2002-02-25	0	0.445	-	0.445	-	-	0	0	-	0.445	-	0.445	-	-	0	-	-1.11%
2002-02-22	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
2002-02-21	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
2002-02-20	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
2002-02-19	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
2002-02-18	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
2002-02-15	0	0.450	-	0.450	0.420	0.450	24,000	10,200	0.4250	0.450	-	0.450	0.420	0.450	24,000	0.4250	0.00%
2002-02-11	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
2002-02-08	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
2002-02-07	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
2002-02-06	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
2002-02-05	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
2002-02-04	0	0.450	-	0.450	0.450	0.450	4,000	1,800	0.4500	0.450	-	0.450	0.450	0.450	4,000	0.4500	4.65%
2002-02-01	0	0.430	-	0.430	0.390	0.470	640,000	264,640	0.4135	0.430	-	0.430	0.390	0.470	640,000	0.4135	-4.44%
2002-01-31	0	0.450	0.400	0.450	0.480	0.480	196,000	94,080	0.4800	0.450	0.400	0.450	0.480	0.480	196,000	0.4800	-10.00%
2002-01-30	0	0.500	-	0.500	0.485	0.520	88,000	43,520	0.4945	0.500	-	0.500	0.485	0.520	88,000	0.4945	3.09%
2002-01-29	0	0.485	0.440	0.495	0.480	0.485	120,000	67,360	0.5613	0.485	0.440	0.495	0.480	0.485	120,000	0.5613	-14.91%
2002-01-28	0	0.570	-	0.570	-	-	0	0	-	0.570	-	0.570	-	-	0	-	-3.39%
2002-01-25	0	0.590	-	0.590	-	-	0	0	-	0.590	-	0.590	-	-	0	-	-1.67%
2002-01-24	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	-4.76%
2002-01-23	0	0.630	0.480	0.630	0.450	0.650	648,000	344,580	0.5318	0.630	0.480	0.630	0.450	0.650	648,000	0.5318	-4.55%
2002-01-22	0	0.660	-	0.660	-	-	0	0	-	0.660	-	0.660	-	-	0	-	-2.94%
2002-01-21	0	0.680	0.600	0.680	0.600	0.690	264,000	167,360	0.6339	0.680	0.600	0.680	0.600	0.690	264,000	0.6339	-2.86%
2002-01-18	0	0.700	-	0.700	0.700	0.720	48,000	33,760	0.7033	0.700	-	0.700	0.700	0.720	48,000	0.7033	-2.78%
2002-01-17	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	0.00%
2002-01-16	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	0.00%
2002-01-15	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	0.00%
2002-01-14	0	0.720	-	0.740	-	-	0	0	-	0.720	-	0.740	-	-	0	-	0.00%
2002-01-11	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	0.00%
2002-01-10	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	0.00%
2002-01-09	0	0.720	-	0.730	-	-	0	0	-	0.720	-	0.730	-	-	0	-	0.00%
2002-01-08	0	0.720	-	0.730	-	-	0	0	-	0.720	-	0.730	-	-	0	-	0.00%
2002-01-07	0	0.720	-	0.730	0.720	0.720	28,000	20,160	0.7200	0.720	-	0.730	0.720	0.720	28,000	0.7200	-1.37%
2002-01-04	0	0.730	-	0.730	-	-	0	0	-	0.730	-	0.730	-	-	0	-	0.00%
2002-01-03	0	0.730	-	0.730	-	-	0	0	-	0.730	-	0.730	-	-	0	-	-1.35%
2002-01-02	0	0.740	-	0.740	-	-	0	0	-	0.740	-	0.740	-	-	0	-	0.00%
2001-12-31	0	0.740	-	0.740	-	-	0	0	-	0.740	-	0.740	-	-	0	-	0.00%
2001-12-28	0	0.740	-	0.740	-	-	0	0	-	0.740	-	0.740	-	-	0	-	0.00%
2001-12-27	0	0.740	-	0.740	-	-	0	0	-	0.740	-	0.740	-	-	0	-	0.00%
2001-12-24	0	0.740	-	0.740	-	-	0	0	-	0.740	-	0.740	-	-	0	-	0.00%
2001-12-21	0	0.740	-	0.740	-	-	0	0	-	0.740	-	0.740	-	-	0	-	0.00%
2001-12-20	0	0.740	-	0.740	-	-	0	0	-	0.740	-	0.740	-	-	0	-	0.00%
2001-12-19	0	0.740	-	0.740	-	-	0	0	-	0.740	-	0.740	-	-	0	-	0.00%
2001-12-18	0	0.740	-	0.740	-	-	0	0	-	0.740	-	0.740	-	-	0	-	0.00%
2001-12-17	0	0.740	-	0.740	-	-	0	0	-	0.740	-	0.740	-	-	0	-	0.00%
2001-12-14	0	0.740	-	0.750	-	-	0	0	-	0.740	-	0.750	-	-	0	-	0.00%
2001-12-13	0	0.740	-	0.750	-	-	0	0	-	0.740	-	0.750	-	-	0	-	0.00%
2001-12-12	0	0.740	-	0.740	-	-	0	0	-	0.740	-	0.740	-	-	0	-	0.00%
2001-12-11	0	0.740	0.740	0.750	-	-	0	0	-	0.740	0.740	0.750	-	-	0	-	2.78%
2001-12-10	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	-2.70%
2001-12-07	0	0.740	-	0.740	0.740	0.740	20,000	14,800	0.7400	0.740	-	0.740	0.740	0.740	20,000	0.7400	0.00%
2001-12-06	0	0.740	-	0.740	-	-	0	0	-	0.740	-	0.740	-	-	0	-	-1.33%
2001-12-05	0	0.750	-	0.750	0.700	0.750	8,000	5,800	0.7250	0.750	-	0.750	0.700	0.750	8,000	0.7250	0.00%
2001-12-04	0	0.750	-	0.750	0.710	0.760	8,000	5,880	0.7350	0.750	-	0.750	0.710	0.760	8,000	0.7350	1.35%
2001-12-03	0	0.740	-	0.740	-	-	0	0	-	0.740	-	0.740	-	-	0	-	-2.63%
2001-11-30	0	0.760	-	0.760	-	-	0	0	-	0.760	-	0.760	-	-	0	-	-3.80%
2001-11-29	0	0.790	-	0.790	-	-	2,000	1,400	0.7000	0.790	-	0.790	-	-	2,000	0.7000	-4.82%
2001-11-28	0	0.830	-	0.830	-	-	0	0	-	0.830	-	0.830	-	-	0	-	0.00%
2001-11-27	0	0.830	-	-	0.830	0.830	116,000	96,280	0.8300	0.830	-	-	0.830	0.830	116,000	0.8300	0.00%
2001-11-26	0	0.830	-	-	-	-	0	0	-	0.830	-	-	-	-	0	-	0.00%
2001-11-23	0	0.830	-	-	-	-	0	0	-	0.830	-	-	-	-	0	-	0.00%
2001-11-22	0	0.830	-	0.900	-	-	0	0	-	0.830	-	0.900	-	-	0	-	0.00%
2001-11-21	0	0.830	-	-	-	-	0	0	-	0.830	-	-	-	-	0	-	0.00%
2001-11-20	0	0.830	-	-	-	-	0	0	-	0.830	-	-	-	-	0	-	0.00%
2001-11-19	0	0.830	-	0.830	-	-	0	0	-	0.830	-	0.830	-	-	0	-	0.00%
2001-11-16	0	0.830	-	-	-	-	0	0	-	0.830	-	-	-	-	0	-	0.00%
2001-11-15	0	0.830	-	0.830	-	-	0	0	-	0.830	-	0.830	-	-	0	-	0.00%
2001-11-14	0	0.830	-	0.830	-	-	0	0	-	0.830	-	0.830	-	-	0	-	-1.19%
2001-11-13	0	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2001-11-12	0	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2001-11-09	0	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2001-11-08	0	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2001-11-07	0	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	-1.18%
2001-11-06	0	0.850	-	0.850	-	-	0	0	-	0.850	-	0.850	-	-	0	-	0.00%
2001-11-05	0	0.850	-	0.850	-	-	0	0	-	0.850	-	0.850	-	-	0	-	-1.16%
2001-11-02	0	0.860	-	0.860	0.850	0.890	68,000	58,520	0.8606	0.860	-	0.860	0.850	0.890	68,000	0.8606	-1.15%
2001-11-01	0	0.870	0.870	0.930	-	-	0	0	-	0.870	0.870	0.930	-	-	0	-	2.35%
2001-10-31	0	0.850	-	0.860	-	-	0	0	-	0.850	-	0.860	-	-	0	-	0.00%
2001-10-30	0	0.850	0.780	0.850	0.780	0.850	276,000	228,280	0.8271	0.850	0.780	0.850	0.780	0.850	276,000	0.8271	0.00%
2001-10-29	0	0.850	0.800	0.850	0.800	0.900	300,000	249,920	0.8331	0.850	0.800	0.850	0.800	0.900	300,000	0.8331	0.00%
2001-10-26	0	0.850	0.840	0.900	0.850	0.930	40,000	35,480	0.8870	0.850	0.840	0.900	0.850	0.930	40,000	0.8870	-8.60%
2001-10-24	0	0.930	-	0.930	0.880	0.930	672,000	605,120	0.9005	0.930	-	0.930	0.880	0.930	672,000	0.9005	1.09%
2001-10-23	0	0.920	0.880	0.920	-	-	0	0	-	0.920	0.880	0.920	-	-	0	-	0.00%
2001-10-22	0	0.920	-	0.920	0.920	0.920	4,000	3,680	0.9200	0.920	-	0.920	0.920	0.920	4,000	0.9200	2.22%
2001-10-19	0	0.900	0.850	0.900	0.850	0.910	212,000	182,280	0.8598	0.900	0.850	0.900	0.850	0.910	212,000	0.8598	3.45%
2001-10-18	0	0.870	0.800	0.870	0.830	0.890	304,000	257,240	0.8462	0.870	0.800	0.870	0.830	0.890	304,000	0.8462	-1.14%
2001-10-17	0	0.880	0.830	0.880	0.860	0.880	136,000	118,640	0.8724	0.880	0.830	0.880	0.860	0.880	136,000	0.8724	-1.12%
2001-10-16	0	0.890	0.830	0.890	0.840	0.890	140,000	120,280	0.8591	0.890	0.830	0.890	0.840	0.890	140,000	0.8591	-1.11%
2001-10-15	0	0.900	0.810	0.900	0.810	0.930	544,000	465,840	0.8563	0.900	0.810	0.900	0.810	0.930	544,000	0.8563	-3.23%
2001-10-12	0	0.930	-	0.930	0.900	0.930	24,000	21,720	0.9050	0.930	-	0.930	0.900	0.930	24,000	0.9050	1.09%
2001-10-11	0	0.920	-	0.920	0.890	0.950	40,000	36,080	0.9020	0.920	-	0.920	0.890	0.950	40,000	0.9020	0.00%
2001-10-10	0	0.920	0.870	-	0.860	0.920	96,000	84,520	0.8804	0.920	0.870	-	0.860	0.920	96,000	0.8804	0.00%
2001-10-09	0	0.920	-	-	0.920	0.920	20,000	18,400	0.9200	0.920	-	-	0.920	0.920	20,000	0.9200	0.00%
2001-10-08	0	0.920	-	0.920	0.900	0.950	24,000	21,800	0.9083	0.920	-	0.920	0.900	0.950	24,000	0.9083	-6.12%
2001-10-05	0	0.980	-	1.000	-	-	0	0	-	0.980	-	1.000	-	-	0	-	0.00%
2001-10-04	0	0.980	-	1.050	-	-	0	0	-	0.980	-	1.050	-	-	0	-	0.00%
2001-10-03	0	0.980	-	0.980	-	-	0	0	-	0.980	-	0.980	-	-	0	-	-1.01%
2001-09-28	0	0.990	-	1.000	0.990	1.000	28,000	27,800	0.9929	0.990	-	1.000	0.990	1.000	28,000	0.9929	2.06%
2001-09-27	0	0.970	-	0.970	0.970	0.970	60,000	58,200	0.9700	0.970	-	0.970	0.970	0.970	60,000	0.9700	-3.00%
2001-09-26	0	1.000	-	1.000	0.960	1.000	192,000	187,120	0.9746	1.000	-	1.000	0.960	1.000	192,000	0.9746	2.04%
2001-09-25	0	0.980	-	0.990	0.980	0.980	48,000	47,040	0.9800	0.980	-	0.990	0.980	0.980	48,000	0.9800	1.03%
2001-09-24	0	0.970	-	0.970	0.960	0.980	128,000	124,160	0.9700	0.970	-	0.970	0.960	0.980	128,000	0.9700	0.00%
2001-09-21	0	0.970	-	0.980	0.940	0.980	496,000	479,160	0.9660	0.970	-	0.980	0.940	0.980	496,000	0.9660	2.11%
2001-09-20	0	0.950	0.900	0.970	0.900	0.950	1,056,000	988,520	0.9361	0.950	0.900	0.970	0.900	0.950	1,056,000	0.9361	3.26%
2001-09-19	0	0.920	0.900	0.950	0.890	0.920	348,000	314,400	0.9034	0.920	0.900	0.950	0.890	0.920	348,000	0.9034	2.22%
2001-09-18	0	0.900	-	0.910	0.880	0.900	60,000	53,200	0.8867	0.900	-	0.910	0.880	0.900	60,000	0.8867	0.00%
2001-09-17	0	0.900	-	0.900	0.850	0.930	436,000	393,440	0.9024	0.900	-	0.900	0.850	0.930	436,000	0.9024	-6.25%
2001-09-14	0	0.960	-	0.960	0.890	0.970	8,000	7,440	0.9300	0.960	-	0.960	0.890	0.970	8,000	0.9300	4.35%
2001-09-13	0	0.920	-	0.920	-	-	0	0	-	0.920	-	0.920	-	-	0	-	-3.16%
2001-09-12	0	0.950	-	0.960	-	-	0	0	-	0.950	-	0.960	-	-	0	-	-2.06%
2001-09-11	0	0.970	0.900	0.970	0.940	0.970	68,000	64,400	0.9471	0.970	0.900	0.970	0.940	0.970	68,000	0.9471	-3.00%
2001-09-10	0	1.000	-	1.000	0.960	1.000	56,000	54,880	0.9800	1.000	-	1.000	0.960	1.000	56,000	0.9800	7.53%
2001-09-07	0	0.930	0.890	0.970	0.920	0.930	140,000	129,200	0.9229	0.930	0.890	0.970	0.920	0.930	140,000	0.9229	-2.11%
2001-09-06	0	0.950	-	0.950	-	-	0	0	-	0.950	-	0.950	-	-	0	-	-1.04%
2001-09-05	0	0.960	-	0.970	-	-	0	0	-	0.960	-	0.970	-	-	0	-	0.00%
2001-09-04	0	0.960	-	0.960	-	-	0	0	-	0.960	-	0.960	-	-	0	-	-1.03%
2001-09-03	0	0.970	-	0.970	-	-	0	0	-	0.970	-	0.970	-	-	0	-	-1.02%
2001-08-31	0	0.980	-	0.980	-	-	0	0	-	0.980	-	0.980	-	-	0	-	0.00%
2001-08-30	0	0.980	0.940	0.980	0.950	0.990	40,000	39,160	0.9790	0.980	0.940	0.980	0.950	0.990	40,000	0.9790	-2.00%
2001-08-29	0	1.000	0.940	1.000	0.950	1.020	36,000	34,760	0.9656	1.000	0.940	1.000	0.950	1.020	36,000	0.9656	-1.96%
2001-08-28	0	1.020	0.980	1.020	0.970	1.020	184,000	181,280	0.9852	1.020	0.980	1.020	0.970	1.020	184,000	0.9852	5.15%
2001-08-27	0	0.970	0.930	0.970	0.930	1.000	100,000	95,200	0.9520	0.970	0.930	0.970	0.930	1.000	100,000	0.9520	-1.02%
2001-08-24	0	0.980	0.890	1.000	0.930	1.010	88,000	85,520	0.9718	0.980	0.890	1.000	0.930	1.010	88,000	0.9718	1.03%
2001-08-23	0	0.970	0.900	0.970	0.910	1.060	224,000	218,400	0.9750	0.970	0.900	0.970	0.910	1.060	224,000	0.9750	-8.49%
2001-08-22	0	1.060	-	1.060	-	-	0	0	-	1.060	-	1.060	-	-	0	-	-1.85%
2001-08-21	0	1.080	-	1.080	-	-	0	0	-	1.080	-	1.080	-	-	0	-	0.00%
2001-08-20	0	1.080	1.000	1.080	1.030	1.110	24,000	25,720	1.0717	1.080	1.000	1.080	1.030	1.110	24,000	1.0717	0.00%
2001-08-17	0	1.080	1.030	1.080	1.050	1.100	184,000	200,280	1.0885	1.080	1.030	1.080	1.050	1.100	184,000	1.0885	-3.57%
2001-08-16	0	1.120	1.070	1.120	1.090	1.120	8,000	8,840	1.1050	1.120	1.070	1.120	1.090	1.120	8,000	1.1050	-0.88%
2001-08-15	0	1.130	1.090	1.130	1.100	1.130	40,000	44,400	1.1100	1.130	1.090	1.130	1.100	1.130	40,000	1.1100	-0.88%
2001-08-14	0	1.140	-	1.140	1.150	1.160	28,000	32,360	1.1557	1.140	-	1.140	1.150	1.160	28,000	1.1557	0.88%
2001-08-13	0	1.130	-	1.130	-	-	0	0	-	1.130	-	1.130	-	-	0	-	-0.88%
2001-08-10	0	1.140	1.030	1.140	1.070	1.150	508,000	568,360	1.1188	1.140	1.030	1.140	1.070	1.150	508,000	1.1188	-0.87%
2001-08-09	0	1.150	-	1.150	-	-	0	0	-	1.150	-	1.150	-	-	0	-	-0.86%
2001-08-08	0	1.160	-	1.160	-	-	100,000	116,000	1.1600	1.160	-	1.160	-	-	100,000	1.1600	0.00%
2001-08-07	0	1.160	-	1.160	1.180	1.180	4,000	4,720	1.1800	1.160	-	1.160	1.180	1.180	4,000	1.1800	0.87%
2001-08-06	0	1.150	1.120	1.150	1.160	1.160	20,000	23,200	1.1600	1.150	1.120	1.150	1.160	1.160	20,000	1.1600	-1.71%
2001-08-03	0	1.170	-	1.170	1.140	1.190	32,000	36,840	1.1513	1.170	-	1.170	1.140	1.190	32,000	1.1513	0.86%
2001-08-02	0	1.160	1.140	1.160	1.180	1.190	68,000	80,840	1.1888	1.160	1.140	1.160	1.180	1.190	68,000	1.1888	0.87%
2001-08-01	0	1.150	1.100	1.150	1.130	1.180	64,000	73,840	1.1538	1.150	1.100	1.150	1.130	1.180	64,000	1.1538	0.88%
2001-07-31	0	1.140	1.080	1.140	1.080	1.170	244,000	269,360	1.1039	1.140	1.080	1.140	1.080	1.170	244,000	1.1039	-3.39%
2001-07-30	0	1.180	1.120	1.180	-	-	20,000	23,800	1.1900	1.180	1.120	1.180	-	-	20,000	1.1900	-0.84%
2001-07-27	0	1.190	1.140	1.190	1.130	1.200	392,000	461,600	1.1776	1.190	1.140	1.190	1.130	1.200	392,000	1.1776	0.85%
2001-07-26	0	1.180	1.140	1.200	1.140	1.200	596,000	708,000	1.1879	1.180	1.140	1.200	1.140	1.200	596,000	1.1879	-0.84%
2001-07-24	0	1.190	1.190	1.200	1.190	1.250	1,000,000	1,208,000	1.2080	1.190	1.190	1.200	1.190	1.250	1,000,000	1.2080	-3.25%
2001-07-23	0	1.230	1.220	1.230	1.180	1.260	2,452,000	2,961,360	1.2077	1.230	1.220	1.230	1.180	1.260	2,452,000	1.2077	4.24%
2001-07-20	0	1.180	1.180	1.200	1.040	1.180	4,640,000	5,061,240	1.0908	1.180	1.180	1.200	1.040	1.180	4,640,000	1.0908	15.69%
2001-07-19	0	1.020	0.960	1.020	0.960	1.030	348,000	351,680	1.0106	1.020	0.960	1.020	0.960	1.030	348,000	1.0106	-1.92%
2001-07-18	0	1.040	1.010	1.050	1.000	1.080	1,936,000	1,995,160	1.0306	1.040	1.010	1.050	1.000	1.080	1,936,000	1.0306	-0.95%
2001-07-17	0	1.050	1.040	1.060	1.040	1.080	668,000	705,040	1.0554	1.050	1.040	1.060	1.040	1.080	668,000	1.0554	-3.67%
2001-07-16	0	1.090	1.060	1.090	1.060	1.110	796,000	851,320	1.0695	1.090	1.060	1.090	1.060	1.110	796,000	1.0695	0.00%
2001-07-13	0	1.090	1.070	1.090	1.070	1.110	1,504,000	1,634,160	1.0865	1.090	1.070	1.090	1.070	1.110	1,504,000	1.0865	0.93%
2001-07-12	0	1.080	1.070	1.090	1.060	1.100	1,500,000	1,615,200	1.0768	1.080	1.070	1.090	1.060	1.100	1,500,000	1.0768	0.93%
2001-07-11	0	1.070	1.070	1.080	1.050	1.120	1,440,000	1,559,800	1.0832	1.070	1.070	1.080	1.050	1.120	1,440,000	1.0832	1.90%
2001-07-10	0	1.050	1.050	1.070	1.030	1.100	3,136,000	3,298,240	1.0517	1.050	1.050	1.070	1.030	1.100	3,136,000	1.0517	-0.94%
2001-07-09	0	1.060	1.060	1.070	1.050	1.080	5,336,000	5,596,960	1.0489	1.060	1.060	1.070	1.050	1.080	5,336,000	1.0489	-2.75%
2001-07-05	0	1.090	1.040	1.090	1.060	1.140	6,620,000	7,241,120	1.0938	1.090	1.040	1.090	1.060	1.140	6,620,000	1.0938	-6.03%
2001-07-04	0	1.160	1.160	1.170	1.110	1.190	972,000	1,117,280	1.1495	1.160	1.160	1.170	1.110	1.190	972,000	1.1495	-2.52%
2001-07-03	0	1.190	1.170	1.190	1.080	1.250	17,804,000	21,041,600	1.1818	1.190	1.170	1.190	1.080	1.250	17,804,000	1.1818	-4.80%
2001-06-29	0	1.250	1.240	1.250	1.200	1.380	19,240,000	24,956,000	1.2971	1.250	1.240	1.250	1.200	1.380	19,240,000	1.2971	0.00%
2001-06-28	0	1.250	1.240	1.250	1.200	1.400	38,008,000	48,785,000	1.2835	1.250	1.240	1.250	1.200	1.400	38,008,000	1.2835

---

Copyright & disclaimer, Privacy policy

Back to top

---