Ibrahim Fiber Pakistan limited historic share price at KSE

TICKER	DATE	OPEN	HIGH	LOW	CLOSE	VOL
IBFL	01/01/2003	19.1	19.15	18.9	18.9	81500
IBFL	01/02/2003	19	19.7	19	19.25	309500
IBFL	01/03/2003	19.65	20	19.5	19.65	169000
IBFL	01/06/2003	19.75	20.1	19.55	20.1	282500
IBFL	01/07/2003	20.5	21.1	20.15	20.25	620000
IBFL	01/08/2003	20.25	20.4	19.7	20	1184500
IBFL	01/09/2003	20	20.8	19.75	20.35	1386500
IBFL	01/10/2003	20.6	20.7	19.95	20	526000
IBFL	01/13/2003	20	20.5	19.9	19.9	61000
IBFL	01/14/2003	20.15	20.2	19.5	19.7	111000
IBFL	01/15/2003	20.4	20.9	19.6	20.2	769000
IBFL	01/16/2003	20.1	20.8	20.1	20.5	1160500
IBFL	01/17/2003	20.1	21.25	20.1	21	162500
IBFL	01/20/2003	19.9	19.9	18.65	19.15	2335500
IBFL	01/21/2003	19.05	19.05	18.15	18.15	184000
IBFL	01/22/2003	17.75	18.25	17.75	18	70000
IBFL	01/23/2003	18.1	18.15	17	17.15	282000
IBFL	01/24/2003	16.9	17.15	16.15	17	727000
IBFL	01/27/2003	17	18.5	17	18.5	751500
IBFL	01/28/2003	18.3	18.9	17.5	17.55	236000
IBFL	01/29/2003	17.8	17.9	16.55	17.5	289500
IBFL	01/30/2003	17.9	18.1	17.4	17.4	103500
IBFL	01/31/2003	17.8	17.8	16.75	17	104000
IBFL	02/03/2003	17	17	16.5	16.8	364500
IBFL	02/04/2003	17	17.9	16.9	17.6	650000
IBFL	02/06/2003	17.9	17.9	17.1	17.6	111500
IBFL	02/07/2003	17.7	17.75	17.5	17.75	2082000
IBFL	02/10/2003	17.2	17.3	16.9	17	190500
IBFL	02/17/2003	18	18.5	17.55	18.35	411500
IBFL	02/18/2003	18.3	18.6	17.85	17.85	919500
IBFL	02/19/2003	18.15	18.5	17.7	17.7	150500
IBFL	02/20/2003	17.75	18	17.45	17.75	570500
IBFL	02/21/2003	17.85	17.85	17.75	17.75	22000
IBFL	02/24/2003	17.5	17.5	17.15	17.15	93500
IBFL	02/25/2003	17.25	17.25	17	17.2	232000
IBFL	02/26/2003	17	17	16.55	16.75	85500
IBFL	02/27/2003	16.5	16.6	16.3	16.5	42000
IBFL	02/28/2003	16.75	16.85	16.75	16.75	32000
IBFL	03/03/2003	17.25	17.75	17.25	17.5	215500
IBFL	03/04/2003	17.5	17.8	16.8	16.9	84500
IBFL	03/05/2003	16.9	17	16.85	17	62000
IBFL	03/06/2003	17	17.1	16.95	17	7500
IBFL	03/07/2003	17	17	16.7	17	20000
IBFL	03/10/2003	17	16.95	16.6	16.95	19500
IBFL	03/11/2003	16.95	17.5	16.7	17.05	138000
IBFL	03/12/2003	17.05	17.6	17.05	17.6	175000
IBFL	03/17/2003	17.6	17.25	16.8	17	116500
IBFL	03/18/2003	17	17.5	17	17.05	70000
IBFL	03/19/2003	17.05	17.15	16.65	17	143500
IBFL	03/20/2003	17	17.7	16.75	17.7	346500
IBFL	03/21/2003	17.7	19.2	18.45	18.85	257500
IBFL	03/24/2003	18.85	20.15	18.9	19.3	1399000
IBFL	03/25/2003	19.3	19.55	19	19.45	907500
IBFL	03/26/2003	19.45	20.85	19.55	20.5	1397000
IBFL	03/27/2003	20.5	21.4	20.45	20.65	776000
IBFL	03/28/2003	20.65	21	20.7	20.8	170500
IBFL	03/31/2003	20.8	20.5	20.05	20.05	189000
IBFL	04/01/2003	20.05	20.15	20	20	336500
IBFL	04/02/2003	20	20.5	20.2	20.25	375500
IBFL	04/03/2003	20.25	20.3	20	20.15	267500
IBFL	04/04/2003	20.25	20.4	19.95	19.95	1084000
IBFL	04/07/2003	19.95	20.4	19.85	20	152500
IBFL	04/08/2003	20	20.85	20	20.65	1058500
IBFL	04/09/2003	20.65	20.7	20.3	20.45	42500
IBFL	04/10/2003	20.45	20.55	20.25	20.25	39500
IBFL	04/11/2003	0	20.25	20	20	331500
IBFL	04/14/2003	20	20.35	19.55	20.25	148500
IBFL	04/15/2003	0	20.5	19.95	20	98000
IBFL	04/16/2003	20	20.5	19.95	20.5	229500
IBFL	04/17/2003	20.5	21.5	20.25	20.25	335000
IBFL	04/18/2003	20.3	20.5	20.25	20.3	29500
IBFL	04/21/2003	20.65	20.65	20.3	20.3	60500
IBFL	04/22/2003	20.5	20.5	19.75	20.25	2076000
IBFL	04/23/2003	20.1	20.1	19.65	19.8	27500
IBFL	04/24/2003	19.75	19.75	19.55	19.65	29500
IBFL	04/25/2003	19.6	19.9	19.6	19.85	16500
IBFL	04/28/2003	19.75	20	19.75	19.8	59000
IBFL	04/29/2003	19.9	20	19.85	20	142500
IBFL	04/30/2003	20.05	20.05	19.95	20.05	48500
IBFL	05/02/2003	19.9	20	19.8	20	103500
IBFL	05/05/2003	20	20	19.95	20	70500
IBFL	05/06/2003	20.05	20.1	19.95	20	321000
IBFL	05/07/2003	20	20.5	19.95	20	401000
IBFL	05/08/2003	19.85	20.75	19.85	20.4	1056000
IBFL	05/09/2003	20.4	20.5	20	20.05	272000
IBFL	05/12/2003	20.25	20.45	20	20.05	106000
IBFL	05/13/2003	20.1	20.7	20	20.15	1251500
IBFL	05/14/2003	20.25	20.85	20.25	20.5	413500
IBFL	05/16/2003	20.6	20.8	20.4	20.7	1211000
IBFL	05/19/2003	20.75	20.8	20.3	20.35	203000
IBFL	05/20/2003	20.4	20.5	20	20	539500
IBFL	05/21/2003	20.2	20.25	20.05	20.15	125000
IBFL	05/22/2003	20.3	20.3	20	20.15	329000
IBFL	05/23/2003	20.15	20.2	20	20	209500
IBFL	05/26/2003	20.1	20.2	19.95	20	276500
IBFL	05/27/2003	19.8	20.2	19.8	20	246500
IBFL	05/28/2003	20.2	20.7	20.05	20.2	988500
IBFL	05/29/2003	20.8	21.5	20.3	20.85	1257500
IBFL	05/30/2003	20.9	21.2	20.5	20.55	1130000
IBFL	06/02/2003	20.55	20.85	20.45	20.5	195000
IBFL	06/03/2003	20.55	21	20.35	20.85	960000
IBFL	06/04/2003	21	21.3	20.6	20.9	1383000
IBFL	06/05/2003	20.9	20.9	20.35	20.6	475500
IBFL	06/06/2003	20.75	20.8	20.35	20.5	893000
IBFL	06/09/2003	20.7	20.8	20.5	20.65	308000
IBFL	06/10/2003	20.65	21.45	20.5	21	1564000
IBFL	06/11/2003	21.25	22.55	21	22	2940000
IBFL	06/12/2003	22.45	23.5	21.9	23.4	4113500
IBFL	06/13/2003	23.7	24.1	22.8	22.85	1387000
IBFL	06/16/2003	22.5	23.1	22.5	23	755000
IBFL	06/17/2003	23	23.35	23	23.2	632500
IBFL	06/18/2003	23.35	23.4	23.1	23.1	304500
IBFL	06/19/2003	23	23.15	22.65	23	419500
IBFL	06/20/2003	22.75	23.05	22.75	22.8	266000
IBFL	06/23/2003	22.75	23.2	22.7	23.05	821000
IBFL	06/24/2003	23.2	23.35	22.75	23	599000
IBFL	06/25/2003	23.2	24.7	22.75	24.7	3455500
IBFL	06/26/2003	25.25	26.55	25.25	26.55	1883000
IBFL	06/27/2003	27.9	28.5	26	26.4	2518500
IBFL	06/30/2003	27.4	28.25	25.2	27.1	2338500
IBFL	07/01/2003	27.65	27.65	26.95	27	446000
IBFL	07/02/2003	27.1	27.1	26.1	26.7	335000
IBFL	07/03/2003	26.85	27	25.7	26.25	789000
IBFL	07/04/2003	26.45	27.15	26.25	26.7	839000
IBFL	07/07/2003	26.7	27.25	25.6	26.75	853500
IBFL	07/08/2003	26.95	27.5	26.75	26.85	401500
IBFL	07/09/2003	27	27.1	26.55	26.9	327500
IBFL	07/10/2003	27	27.05	26.7	27	323000
IBFL	07/11/2003	27.35	28	27	27.5	839500
IBFL	07/14/2003	27.85	28	27.25	27.5	605500
IBFL	07/15/2003	27.85	28	26.15	26.4	270000
IBFL	07/16/2003	25.5	27	25.1	26.5	1703000
IBFL	07/17/2003	26.5	27	26.3	26.95	535500
IBFL	07/18/2003	26.95	28.75	26.95	28	2538500
IBFL	07/21/2003	28.5	28.5	27.8	28.3	474000
IBFL	07/22/2003	28.5	29.2	27.6	28	1128500
IBFL	07/23/2003	28.3	28.8	27.95	28.05	861500
IBFL	07/24/2003	28.1	28.2	27.25	27.25	324000
IBFL	07/25/2003	27.45	27.45	26.5	27.15	348000
IBFL	07/28/2003	27	27.65	27	27.5	350500
IBFL	07/29/2003	27.3	28	27.05	27.4	275000
IBFL	07/30/2003	27.7	28.25	27.7	28	1146000
IBFL	07/31/2003	28.25	28.65	27.8	28.65	523000
IBFL	08/01/2003	28.2	28.75	28.2	28.5	428500
IBFL	08/04/2003	28.6	28.95	28.4	28.5	223000
IBFL	08/05/2003	28.9	29.25	27.85	29	533500
IBFL	08/06/2003	28.9	29.45	28.75	29.15	517500
IBFL	08/07/2003	29.1	29.65	29	29.05	411000
IBFL	08/08/2003	29.5	29.5	28.6	29.2	845500
IBFL	08/11/2003	29.05	29.5	28.9	29.25	244500
IBFL	08/12/2003	29.2	29.25	28.8	29.15	190000
IBFL	08/13/2003	29.25	29.85	28.75	29	743500
IBFL	08/15/2003	29.25	29.25	28	28.4	310500
IBFL	08/18/2003	28.25	29.25	27.75	29	245500
IBFL	08/19/2003	29.45	29.45	28.5	29	424000
IBFL	08/20/2003	29.35	29.45	29.25	29.25	104500
IBFL	08/21/2003	29.25	30.9	28.9	30.5	2752000
IBFL	08/22/2003	30.7	31.7	30.65	30.65	1204500
IBFL	08/25/2003	31	31.2	29.25	29.5	464500
IBFL	08/26/2003	29.6	29.9	28.75	29.2	556000
IBFL	08/27/2003	29.05	30	29	29.95	632500
IBFL	08/28/2003	30.15	30.5	29.95	30.5	162500
IBFL	08/29/2003	30.3	30.5	29.75	30	99000
IBFL	09/01/2003	29.75	30.45	29.4	30.4	569500
IBFL	09/02/2003	30.85	30.85	30	30.2	201500
IBFL	09/03/2003	30.5	30.5	29.65	29.9	308500
IBFL	09/04/2003	30.1	30.1	29.3	29.9	110000
IBFL	09/05/2003	29	29.95	29	29.25	45000
IBFL	09/08/2003	29.5	29.75	28.85	28.85	756000
IBFL	09/09/2003	29.1	29.2	28.75	29.1	170500
IBFL	09/10/2003	29.2	29.25	29	29.15	192000
IBFL	09/11/2003	29	29.2	28.9	29.15	92500
IBFL	09/12/2003	29.1	29.15	29	29.15	92000
IBFL	09/15/2003	29	29	28.75	29	37000
IBFL	09/16/2003	29.1	29.1	27.55	28	206500
IBFL	09/17/2003	28	28.9	27.5	28	371500
IBFL	09/18/2003	28.2	28.55	28	28.55	299500
IBFL	09/19/2003	28.5	28.5	27.75	28.35	95500
IBFL	09/22/2003	27.25	27.25	26.95	27.25	80000
IBFL	09/23/2003	26.15	27	25.9	26.5	112000
IBFL	09/24/2003	27.1	27.1	25.5	27	70500
IBFL	09/25/2003	26.3	28.5	26.3	28	116500
IBFL	09/26/2003	28	28.5	27.6	27.6	43500
IBFL	09/29/2003	26.25	26.55	26.25	26.25	64500
IBFL	09/30/2003	25.5	26.4	25.35	26.25	128500
IBFL	10/01/2003	26.95	27.45	26.55	27	31000
IBFL	10/02/2003	26.7	27.75	26.7	27.75	102500
IBFL	10/03/2003	27.75	29.4	27.5	29.1	756000
IBFL	10/06/2003	29.5	29.9	28.9	29.15	241000
IBFL	10/07/2003	29	29.35	28	29.1	3157500
IBFL	10/08/2003	29	29.2	28.25	28.75	42000
IBFL	10/09/2003	28.6	28.6	27.75	27.75	115000
IBFL	10/10/2003	27.55	29	27.55	28.7	224000
IBFL	10/13/2003	29.15	29.15	27.35	28	117000
IBFL	10/14/2003	27	27.25	26.6	27	33000
IBFL	10/15/2003	26	29	26	28	343000
IBFL	10/16/2003	28	28.45	28	28	126500
IBFL	10/17/2003	28.15	28.75	27.55	28	157500
IBFL	10/20/2003	28.75	29.3	28.55	29	682500
IBFL	10/21/2003	29.3	29.75	28.85	28.85	374500
IBFL	10/22/2003	28.9	29.15	28	28	62000
IBFL	10/23/2003	28	28	26.8	27.6	30000
IBFL	10/24/2003	27.5	28	27	28	96000
IBFL	10/27/2003	28	28.4	27.9	28	137500
IBFL	10/28/2003	27.75	27.75	26.75	26.75	61000
IBFL	10/29/2003	26.75	27.05	26.5	26.75	48500
IBFL	10/30/2003	26.1	27.5	26.1	27.45	59000
IBFL	10/31/2003	27	27	26.8	27	31500
IBFL	11/04/2003	27.85	27.95	27.25	27.5	171500
IBFL	11/05/2003	28.45	28.45	26.75	27.25	103000
IBFL	11/06/2003	27.25	27.25	27	27.1	17000
IBFL	11/07/2003	27.1	27.25	26.75	27.25	28500
IBFL	11/10/2003	27	27	26.5	27	15000
IBFL	11/11/2003	27	27	26.9	27	10000
IBFL	11/12/2003	27.45	27.45	26.9	27	113500
IBFL	11/13/2003	27.25	27.25	26.95	27	6000
IBFL	11/14/2003	26.9	27	26.8	27	26500
IBFL	11/17/2003	27.25	27.25	26.55	26.55	39500
IBFL	11/18/2003	27	27	26.3	26.3	21500
IBFL	11/20/2003	26.3	26.65	26.2	26.65	10000
IBFL	11/21/2003	26.5	26.75	26.25	26.25	102500
IBFL	11/25/2003	27.85	27.85	27	27.25	30500
IBFL	12/01/2003	28	28.15	27.8	28.15	51000
IBFL	12/02/2003	28	28.65	28	28.15	148500
IBFL	12/03/2003	28	28.15	27.75	28.1	50000
IBFL	12/04/2003	27.5	28.25	27.35	27.9	22500
IBFL	12/05/2003	27.5	27.5	27.3	27.3	22500
IBFL	12/08/2003	27.45	27.5	27.05	27.1	31000
IBFL	12/09/2003	27.5	27.5	27.5	27.5	37500
IBFL	12/10/2003	27.8	27.9	27.3	27.5	37000
IBFL	12/11/2003	27.5	27.75	27.25	27.5	85000
IBFL	12/15/2003	27.5	28	27.5	27.75	47000
IBFL	12/16/2003	27.25	27.65	27.25	27.65	6500
IBFL	12/17/2003	27.9	28	27.75	27.75	31000
IBFL	12/18/2003	27.75	28.75	27.75	28.5	41000
IBFL	12/19/2003	28.75	29.1	28.75	29	218500
IBFL	12/22/2003	29.4	29.5	29	29.45	33000
IBFL	12/23/2003	27.55	29	27.55	29	5500
IBFL	12/24/2003	29	29	28	28.35	22500
IBFL	12/26/2003	28.25	29	28	28.25	11500
IBFL	12/29/2003	28.75	29.25	28.75	29.25	127500
IBFL	12/30/2003	29.75	29.75	28.5	29.65	11000
IBFL	12/31/2003	29.5	29.75	29	29	45000
IBFL	01/01/2004	29.2	29.5	29.05	29.15	31500
IBFL	01/02/2004	29.5	29.75	29	29.5	482000
IBFL	01/05/2004	29.5	30.95	29.5	30.6	609500
IBFL	01/06/2004	31	31.4	30.3	30.6	68000
IBFL	01/07/2004	30	30.5	30	30.5	11500
IBFL	01/08/2004	30.25	30.25	30	30	30500
IBFL	01/09/2004	30	30	29.75	29.75	19000
IBFL	01/12/2004	30	30	29.8	30	173000
IBFL	01/13/2004	30	30	29.75	30	94000
IBFL	01/14/2004	30	30.2	30	30	38500
IBFL	01/15/2004	30.5	30.5	30	30.05	45000
IBFL	01/16/2004	30.6	32.3	30.4	31.6	308500
IBFL	01/19/2004	30.6	32.3	30.4	31.6	308500
IBFL	01/20/2004	32	32	31.5	31.5	49500
IBFL	01/21/2004	31.5	31.9	31.5	31.5	11500
IBFL	01/22/2004	31.85	32.5	31.85	32.1	67500
IBFL	01/23/2004	32	32.85	31.9	32.85	516500
IBFL	01/26/2004	32.85	35.25	32.85	34	282500
IBFL	01/27/2004	35	35	33.85	34	29500
IBFL	01/28/2004	35	35	33.85	34	29500
IBFL	01/29/2004	35.5	37.05	34.5	35.6	140000
IBFL	01/30/2004	36	36.5	35.6	35.8	13500
IBFL	02/06/2004	34.5	36.7	34.5	36.5	20000
IBFL	02/09/2004	36.9	36.9	35	35.5	8500
IBFL	02/10/2004	36.7	36.7	34.6	35.4	66000
IBFL	02/11/2004	35	35.55	35	35.55	7500
IBFL	02/12/2004	35.75	35.75	33.8	33.8	14000
IBFL	02/13/2004	35	35.5	34.75	35	10000
IBFL	02/16/2004	33.25	35	33.25	35	46500
IBFL	02/17/2004	34.5	35	34.1	34.1	20000
IBFL	02/18/2004	34	34.15	33.85	34.05	86500
IBFL	02/19/2004	34	34.7	33.8	34.35	67000
IBFL	02/20/2004	34.55	34.55	34	34	26500
IBFL	02/23/2004	34.5	34.5	33.75	34.45	45000
IBFL	02/24/2004	33.1	33.1	33	33.05	9500
IBFL	02/25/2004	32.5	32.95	32.5	32.6	101500
IBFL	02/26/2004	33	33	33	33	20000
IBFL	02/27/2004	33.1	35.45	33	35.45	195000
IBFL	03/03/2004	35.6	35.6	34.5	34.5	17000
IBFL	03/04/2004	34.7	37.05	34.7	36	23000
IBFL	03/05/2004	36	36.2	35.25	35.75	51500
IBFL	03/08/2004	35.75	35.75	35	35	49000
IBFL	03/09/2004	34.55	35.75	34.55	35	24000
IBFL	03/10/2004	35	35.5	34.9	35.5	45000
IBFL	03/11/2004	35	35.35	34.7	35.35	9500
IBFL	03/12/2004	35	35.4	35	35	42000
IBFL	03/15/2004	35.25	36	35	35.05	101000
IBFL	03/16/2004	35.2	35.4	35	35.4	46000
IBFL	03/17/2004	35.5	36	35	35.5	109500
IBFL	03/18/2004	36	36	35.25	35.25	101500
IBFL	03/19/2004	35.9	35.9	34.75	34.75	21500
IBFL	03/22/2004	35.25	35.25	34.5	35.2	102500
IBFL	03/24/2004	35.5	37.8	35.5	37.8	419000
IBFL	03/25/2004	38.25	40.5	38.25	39.9	126000
IBFL	03/26/2004	40	41	39.5	39.5	128500
IBFL	03/29/2004	39.95	40	39	39	26000
IBFL	03/30/2004	39.75	40.75	39.75	40.6	445500
IBFL	03/31/2004	40.5	41.5	38.95	39	181000
IBFL	04/01/2004	39.2	39.65	38.5	38.5	59500
IBFL	04/02/2004	38.4	39	38.4	38.95	26000
IBFL	04/05/2004	38	38.45	38	38.05	31000
IBFL	04/06/2004	38	38.5	37.85	37.85	83500
IBFL	04/07/2004	37.85	39.85	37.85	39.1	106500
IBFL	04/08/2004	39.1	40	38.7	38.8	113000
IBFL	04/09/2004	39	39.5	38.25	39.5	28000
IBFL	04/12/2004	40.3	40.3	39.3	40	151500
IBFL	04/13/2004	39.65	41	38.9	38.9	608000
IBFL	04/14/2004	39	41	39	39.5	204500
IBFL	04/15/2004	39.9	40	39.25	39.5	49000
IBFL	04/16/2004	39.9	40	39.25	39.5	34000
IBFL	04/19/2004	39.5	40	39.25	39.5	67500
IBFL	04/20/2004	39.05	39.05	38.75	38.75	43000
IBFL	04/21/2004	39	39.45	38	38	48000
IBFL	04/22/2004	37.5	38	37.5	38	3000
IBFL	04/23/2004	38.25	39.4	38.25	38.5	75000
IBFL	04/26/2004	37.25	38.5	37.05	37.25	909000
IBFL	04/27/2004	37.5	38.5	37.45	38	51000
IBFL	04/28/2004	37.55	37.6	36.5	36.5	61000
IBFL	04/29/2004	37	37.7	36.6	36.6	39000
IBFL	04/30/2004	37	37.7	36.75	37	40500
IBFL	05/04/2004	37.7	37.9	37.5	37.9	82000
IBFL	05/05/2004	38.25	38.25	37.1	37.25	39500
IBFL	05/06/2004	37.25	37.5	37.25	37.25	74000
IBFL	05/07/2004	37.1	38	37	38	66500
IBFL	05/10/2004	38	38	37.25	37.25	14000
IBFL	05/11/2004	37.1	37.5	37.1	37.2	20500
IBFL	05/12/2004	38	38	37	37.5	78000
IBFL	05/13/2004	37.15	37.2	37.1	37.1	19500
IBFL	05/14/2004	37.1	37.5	37.25	37.5	6500
IBFL	05/17/2004	36	37	36	37	12000
IBFL	05/18/2004	37	39.75	37	39.75	67500
IBFL	05/19/2004	39.25	39.3	37.85	37.85	23500
IBFL	05/20/2004	38.9	38.9	38	38.25	7500
IBFL	05/21/2004	38.75	39.25	38.5	38.5	32500
IBFL	05/24/2004	39.25	39.95	39	39	15000
IBFL	05/25/2004	39.25	39.5	39.25	39.25	11000
IBFL	05/26/2004	39.25	40.5	38.5	38.6	54500
IBFL	05/27/2004	38.5	40.5	38.5	39.95	61000
IBFL	05/28/2004	40	41	40	40.55	178500
IBFL	05/31/2004	40.5	41.4	40.5	41.05	58500
IBFL	06/01/2004	41	41.85	40.55	40.55	7000
IBFL	06/02/2004	40.55	40.95	40	40	31500
IBFL	06/03/2004	39.6	40.1	39.25	39.25	21500
IBFL	06/04/2004	39.3	39.3	39.3	39.3	500
IBFL	06/07/2004	39.75	40.5	39.15	39.35	24500
IBFL	06/08/2004	39	40.5	39	40.2	9000
IBFL	06/09/2004	40	40.2	39.3	39.5	14000
IBFL	06/10/2004	39.1	39.1	38.25	38.25	4000
IBFL	06/11/2004	39.15	39.15	39.15	39.15	500
IBFL	06/14/2004	37.5	40	37.5	38	13500
IBFL	06/15/2004	38.6	40	38.6	40	10000
IBFL	06/16/2004	39.5	42.95	39	40.8	138000
IBFL	06/17/2004	40.3	41.2	40.3	40.55	20000
IBFL	06/18/2004	43	43	39.9	40	81000
IBFL	06/21/2004	39.5	39.5	39.25	39.25	2000
IBFL	06/22/2004	40	40.4	39.35	39.35	178500
IBFL	06/23/2004	40	40	38	39	80500
IBFL	06/24/2004	39	39	39	39	500
IBFL	06/25/2004	40.25	41.9	39.5	39.65	76000
IBFL	06/28/2004	41.5	42.6	39.75	42	129000
IBFL	06/29/2004	43	44	40.3	40.35	8500
IBFL	06/30/2004	41.5	42	40	41.5	38500
IBFL	07/01/2004	40.6	42	40.6	40.65	17500
IBFL	07/02/2004	41.9	42	41	41	70500
IBFL	07/05/2004	40.5	41.5	40.5	41.5	2000
IBFL	07/06/2004	41.7	41.7	40.2	41.5	2500
IBFL	07/07/2004	41.85	41.85	40.8	40.8	3500
IBFL	07/08/2004	41.05	41.05	40.8	40.8	4000
IBFL	07/09/2004	41.5	42	40.15	40.25	4500
IBFL	07/12/2004	41	42	40.65	40.65	28500
IBFL	07/13/2004	41	41	39.35	40.65	92500
IBFL	07/14/2004	40.85	41.35	39.95	40.95	22000
IBFL	07/15/2004	40.75	40.8	40.75	40.8	1000
IBFL	07/16/2004	40.15	40.15	40	40	2500
IBFL	07/19/2004	40.6	43	40.1	40.1	40500
IBFL	07/20/2004	40	40	40	40	6000
IBFL	07/21/2004	41.5	41.5	40.5	40.5	8500
IBFL	07/22/2004	41.25	42.5	41	41.45	45000
IBFL	07/23/2004	41.2	41.25	41.2	41.25	4000
IBFL	07/26/2004	42	42.45	41.1	41.1	25500
IBFL	07/27/2004	41	44	41	41	143500
IBFL	07/28/2004	41	41	40	40	210000
IBFL	07/29/2004	41.25	42.5	40	40.95	45000
IBFL	07/30/2004	40.75	41.45	40.15	40.15	45000
IBFL	08/02/2004	40	40	39.5	39.75	7000
IBFL	08/03/2004	39.75	39.75	38.5	39.1	13000
IBFL	08/04/2004	39.1	40	39	39	24000
IBFL	08/05/2004	39.5	41.4	39	41.4	65000
IBFL	08/06/2004	40.05	40.05	39.55	39.9	10000
IBFL	08/10/2004	40	40.25	39	39	51500
IBFL	08/11/2004	39	39.9	38.4	39.9	72500
IBFL	08/12/2004	38.5	38.75	38.5	38.75	10500
IBFL	08/13/2004	39.5	40.5	39.5	40.5	48000
IBFL	08/16/2004	40.2	40.6	39.5	40.6	129500
IBFL	08/17/2004	40.1	40.65	40.1	40.65	22500
IBFL	08/18/2004	39.5	40.75	39.5	40.75	33000
IBFL	08/19/2004	40.05	40.75	40.05	40.75	41500
IBFL	08/20/2004	40.4	43.8	40.4	42.75	100000
IBFL	08/23/2004	41.5	41.55	41.05	41.15	9000
IBFL	08/24/2004	41.15	42	41.15	41.25	23000
IBFL	08/25/2004	41.25	41.25	41	41	15500
IBFL	08/26/2004	40.15	40.15	40.15	40.15	500
IBFL	08/27/2004	41	41.25	40.9	40.9	12000
IBFL	08/30/2004	41	41	41	41	5000
IBFL	08/31/2004	40.5	40.75	40.5	40.75	3000
IBFL	09/01/2004	41.3	41.5	40.65	40.65	69500
IBFL	09/02/2004	41	41	40.75	41	36500
IBFL	09/03/2004	41	41	40.75	40.75	3500
IBFL	09/06/2004	39.05	40.4	39.05	40.4	11000
IBFL	09/07/2004	39.5	40.4	39.5	40.4	20500
IBFL	09/09/2004	39.5	39.75	39.5	39.75	3500
IBFL	09/10/2004	39.75	40.5	39.75	40.5	24000
IBFL	09/13/2004	40	40.25	40	40.25	8500
IBFL	09/14/2004	39.55	40.1	39.55	40.1	9500
IBFL	09/15/2004	40.1	40.1	40.1	40.1	1000
IBFL	09/16/2004	39.7	40.2	39.6	40.2	16000
IBFL	09/17/2004	39.5	40.1	39.35	40.1	61500
IBFL	09/20/2004	39.5	39.5	39.3	39.4	16000
IBFL	09/21/2004	39.1	39.7	39	39.7	17000
IBFL	09/22/2004	39	39	39	39	70000
IBFL	09/23/2004	39.45	41.5	39.35	41.5	116500
IBFL	09/24/2004	39.9	41	39.9	40.5	12000
IBFL	09/27/2004	40.5	40.5	40	40	5000
IBFL	09/28/2004	39.5	40	39.5	40	14000
IBFL	09/29/2004	41.25	41.4	40	40.5	12500
IBFL	09/30/2004	40.45	40.75	40	40	25000
IBFL	10/01/2004	39.8	40.7	39.8	40.7	8500
IBFL	10/04/2004	40.5	41	40	40	26500
IBFL	10/05/2004	40.05	40.05	39.7	39.7	4500
IBFL	10/06/2004	40	40.25	39.75	39.75	8000
IBFL	10/07/2004	40.35	41	40	40	15500
IBFL	10/08/2004	40.5	40.5	40.5	40.5	1000
IBFL	10/11/2004	40.4	40.5	40.4	40.5	1500
IBFL	10/12/2004	40.9	41.25	40.35	40.35	5500
IBFL	10/13/2004	40.35	42.9	40.35	40.6	67000
IBFL	10/14/2004	41	41.5	40.15	40.5	29500
IBFL	10/15/2004	40.5	40.5	40.4	40.4	1000
IBFL	10/18/2004	39.7	39.7	39.7	39.7	500
IBFL	10/19/2004	39.7	40.9	39.7	40.9	11500
IBFL	10/20/2004	40.5	40.5	40.5	40.5	10000
IBFL	10/22/2004	40.3	40.45	40.3	40.45	5000
IBFL	10/25/2004	39.5	40.3	39.5	40.3	3500
IBFL	10/26/2004	39.7	40.3	39.7	40.3	2000
IBFL	10/27/2004	39.5	40	39.5	40	3500
IBFL	10/28/2004	39.5	39.5	39.5	39.5	1500
IBFL	10/29/2004	39.25	40.35	39	40.35	32000
IBFL	11/01/2004	39.6	39.6	39.6	39.6	6000
IBFL	11/03/2004	39.6	40	39.6	40	4500
IBFL	11/04/2004	39.7	40.25	39.5	40.25	16000
IBFL	11/05/2004	39.05	40	39	40	18000
IBFL	11/10/2004	39.65	40.1	39.65	40.05	11500
IBFL	11/12/2004	40.1	41	40.1	41	16500
IBFL	11/18/2004	40.25	40.25	40.25	40.25	4000
IBFL	11/19/2004	39.6	41	39.6	41	1500
IBFL	11/22/2004	40.25	40.25	40.25	40.25	500
IBFL	11/23/2004	40.05	40.3	40.05	40.3	1000
IBFL	11/25/2004	40	40	39.8	39.8	3500
IBFL	11/26/2004	39.8	40.25	39.8	40	3000
IBFL	11/29/2004	41	41	40.35	40.35	32000
IBFL	11/30/2004	40.75	40.75	39.5	40.25	46500
IBFL	12/01/2004	40.25	40.4	39.7	39.7	15500
IBFL	12/02/2004	40	40.25	39.75	40.2	42500
IBFL	12/03/2004	40.5	40.5	39.9	39.9	60500
IBFL	12/06/2004	39.9	40.25	39.85	40.25	15000
IBFL	12/07/2004	40.25	40.25	40	40.15	19000
IBFL	12/08/2004	40.8	40.9	40	40.1	27500
IBFL	12/09/2004	39.95	40.25	39.95	40.25	19000
IBFL	12/10/2004	40.25	40.5	40	40.5	28500
IBFL	12/13/2004	40.25	40.35	40.1	40.35	13500
IBFL	12/14/2004	40.5	40.5	40	40.25	48000
IBFL	12/15/2004	39.5	40.45	39.5	40.45	5500
IBFL	12/16/2004	39.75	43.45	39.75	41	58000
IBFL	12/17/2004	40.85	41	40.6	41	30000
IBFL	12/20/2004	41.05	41.05	40.75	41	49500
IBFL	12/21/2004	41	42.2	41	41.5	86000
IBFL	12/22/2004	41.15	42	41.15	41.9	28500
IBFL	12/23/2004	40.5	40.5	39.5	40	23000
IBFL	12/24/2004	40	40	39.6	40	3500
IBFL	12/27/2004	39.95	40	39.95	40	13000
IBFL	12/28/2004	39.5	40	39.4	40	14500
IBFL	12/29/2004	39.05	40.5	39	40.5	27500
IBFL	12/30/2004	40.75	40.75	40	40.15	9500
IBFL	12/31/2004	40	40	40	40	2000
IBFL	01/03/2005	40	40	40	40	4000
IBFL	01/04/2005	40	40	39.25	39.95	13500
IBFL	01/05/2005	39.6	39.75	39.1	39.35	47500
IBFL	01/06/2005	39.9	42.3	39.6	41.85	923500
IBFL	01/07/2005	41.5	43.9	41.1	41.75	140500
IBFL	01/10/2005	43.75	44.85	43.75	44.85	117500
IBFL	01/11/2005	44.85	48.2	44.85	48.2	242000
IBFL	01/12/2005	51	51.8	48.5	51.35	351000
IBFL	01/13/2005	54.75	55	49.25	49.25	152000
IBFL	01/14/2005	49	51.5	49	50.9	57000
IBFL	01/17/2005	52.25	54.7	51.5	51.95	82000
IBFL	01/18/2005	52	53.95	50.2	51.2	57000
IBFL	01/19/2005	51.2	55	50.5	52.35	158000
IBFL	01/24/2005	52.5	54.9	52.5	52.5	37000
IBFL	01/25/2005	54	54	52.5	52.8	11500
IBFL	01/26/2005	53	53	50.25	50.6	40500
IBFL	01/27/2005	48.1	49.9	48.1	48.25	47500
IBFL	01/28/2005	47	47	45.85	46	6500
IBFL	01/31/2005	44	45	44	44.8	27500
IBFL	02/01/2005	44.5	46.85	44.5	44.5	37000
IBFL	02/02/2005	46	46.5	44	44.5	142500
IBFL	02/03/2005	44	45	43.15	44	36500
IBFL	02/04/2005	45.2	47.3	45	46	56000
IBFL	02/07/2005	46.8	46.8	45.5	45.5	26000
IBFL	02/08/2005	46.35	46.35	45	45.4	31000
IBFL	02/09/2005	45.4	46.3	45.4	46.3	10000
IBFL	02/10/2005	44	44.5	44	44.5	3500
IBFL	02/11/2005	44.5	47.25	44.5	46.8	29000
IBFL	02/14/2005	44.7	47.45	44.7	47	37500
IBFL	02/15/2005	48	49	45.1	46.5	37500
IBFL	02/16/2005	47.45	47.5	45.1	46	21000
IBFL	02/17/2005	45	45.25	45	45.25	21500
IBFL	02/18/2005	45.95	48.6	45.5	48.45	43500
IBFL	02/21/2005	48	50	47.25	50	329000
IBFL	02/22/2005	50.25	50.25	48	48	31500
IBFL	02/23/2005	49	49	47.1	48.5	34000
IBFL	02/24/2005	49	49	46.15	48	75500
IBFL	02/25/2005	47.9	48.25	47	47	35000
IBFL	02/28/2005	46	48	46	47	247500
IBFL	03/01/2005	48.75	48.75	47	48.4	40500
IBFL	03/02/2005	46.1	46.1	46	46	2000
IBFL	03/03/2005	46	48.2	46	47	17500
IBFL	03/04/2005	46	47.4	46	46.1	4500
IBFL	03/07/2005	46.25	47	46.25	47	5500
IBFL	03/08/2005	48	49	46.3	47	47500
IBFL	03/09/2005	47	48.4	44.65	44.65	81500
IBFL	03/10/2005	46.5	47	45.6	46	42000
IBFL	03/11/2005	46.15	47.9	46	47	34000
IBFL	03/14/2005	47	47.9	46.75	47.9	35500
IBFL	03/15/2005	47	48	47	47	58000
IBFL	03/16/2005	47.5	48.95	47.5	47.5	36000
IBFL	03/17/2005	45.5	46.5	45.25	45.25	4500
IBFL	03/18/2005	45	47.5	44.05	44.05	43500
IBFL	03/21/2005	44.25	47.35	42	43	69000
IBFL	03/22/2005	42	42	40.85	41.25	15000
IBFL	03/24/2005	42	42.9	41.5	41.5	26000
IBFL	03/25/2005	40.5	43	39.5	43	21500
IBFL	03/28/2005	42	42.75	41	41.95	13500
IBFL	03/29/2005	40	42.9	40	42.75	4000
IBFL	03/30/2005	42.9	45.75	42.9	44.2	171500
IBFL	03/31/2005	42.15	44.5	42	42	13500
IBFL	04/01/2005	40	42	40	42	18500
IBFL	04/04/2005	42	44.1	42	43.5	14000
IBFL	04/05/2005	42.05	42.05	42	42	5000
IBFL	04/06/2005	41.95	41.95	41.95	41.95	500
IBFL	04/07/2005	40.25	44.1	40.25	43.25	16500
IBFL	04/08/2005	43.25	43.25	41.55	41.55	1500
IBFL	04/11/2005	41	41.1	40	40	62500
IBFL	04/12/2005	39.05	40.4	39.05	40.4	12500
IBFL	04/13/2005	42.5	42.5	40.55	40.55	7500
IBFL	04/14/2005	41	41	40.3	40.3	3500
IBFL	04/15/2005	41.25	41.75	41.25	41.75	1000
IBFL	04/18/2005	40.15	40.25	40.15	40.25	1500
IBFL	04/19/2005	40	40.85	40	40.85	61500
IBFL	04/20/2005	40	40.8	40	40.8	8000
IBFL	04/21/2005	40.05	40.8	40	40.8	2000
IBFL	04/25/2005	40.5	40.5	40	40	23500
IBFL	04/26/2005	40	40.25	40	40.25	20500
IBFL	04/27/2005	40	40	40	40	16500
IBFL	04/28/2005	40.45	40.45	40.45	40.45	500
IBFL	04/29/2005	40	40	40	40	15000
IBFL	05/02/2005	40	40.6	40	40	10500
IBFL	05/03/2005	40	40	40	40	15000
IBFL	05/04/2005	40	40	40	40	3500
IBFL	05/05/2005	40	40	40	40	4500
IBFL	05/06/2005	40	40.95	40	40.95	25000
IBFL	05/09/2005	40	40.75	40	40.75	12000
IBFL	05/10/2005	40.5	40.5	40	40	12000
IBFL	05/11/2005	40	40	40	40	3000
IBFL	05/12/2005	40	40	40	40	2500
IBFL	05/13/2005	40	40.45	40	40	13000
IBFL	05/16/2005	40.5	40.5	40	40	6500
IBFL	05/17/2005	40	40	40	40	2000
IBFL	05/18/2005	40	40.1	40	40	5500
IBFL	05/19/2005	40	40	40	40	8500
IBFL	05/20/2005	40	40	40	40	10000
IBFL	05/23/2005	40	40	39.95	40	6500
IBFL	05/24/2005	39.05	40.5	39	40.5	56000
IBFL	05/25/2005	40	40	39.8	40	10500
IBFL	05/26/2005	39.5	40	39.5	40	8500
IBFL	05/27/2005	39	40	39	40	11000
IBFL	05/30/2005	38.55	40	38.5	40	26500
IBFL	05/31/2005	39	40	39	40	6000
IBFL	06/01/2005	39.55	39.9	39.55	39.9	5500
IBFL	06/02/2005	39.8	40.25	39	40.25	22000
IBFL	06/03/2005	39	40	39	40	1000
IBFL	06/06/2005	38.5	40	38.25	40	56000
IBFL	06/07/2005	42	42	39.5	40.45	8500
IBFL	06/08/2005	40	40	40	40	500
IBFL	06/09/2005	39.9	40.2	39	39	14000
IBFL	06/10/2005	39.9	40	39.8	40	10500
IBFL	06/13/2005	41	41	40	40	1000
IBFL	06/14/2005	39.1	39.5	39.1	39.5	1500
IBFL	06/15/2005	39.5	39.5	39.4	39.4	10500
IBFL	06/16/2005	39.2	39.2	38.6	38.6	6000
IBFL	06/17/2005	38.6	40	38.6	40	47000
IBFL	06/20/2005	39.05	40	39.05	40	3000
IBFL	06/21/2005	40.5	40.5	40.25	40.4	11000
IBFL	06/22/2005	39.05	40	39	40	2000
IBFL	06/23/2005	40	40	39	39.9	9000
IBFL	06/24/2005	39.9	39.9	39	39.25	23500
IBFL	06/27/2005	39.25	39.25	38.65	39	11000
IBFL	06/28/2005	39	39.4	38.75	39.4	10000
IBFL	06/29/2005	39	39.5	38.55	39.5	38500
IBFL	06/30/2005	39	39.5	38.75	39.5	8000
IBFL	07/01/2005	39.9	39.9	39.9	39.9	500
IBFL	07/05/2005	38.75	38.75	38.75	38.75	5000
IBFL	07/06/2005	39.4	40.6	39.4	40.6	26500
IBFL	07/07/2005	40.35	40.35	40.35	40.35	500
IBFL	07/08/2005	40	40.2	40	40.2	1500
IBFL	07/11/2005	38.6	39.85	38.6	39.75	6000
IBFL	07/12/2005	39.45	40	38.55	39.45	4500
IBFL	07/13/2005	39	39.6	39	39.6	8000
IBFL	07/14/2005	39	39.9	39	39.9	6000
IBFL	07/15/2005	39.75	41	39.75	41	19000
IBFL	07/18/2005	39.15	39.15	39.15	39.15	9500
IBFL	07/19/2005	39.3	40	39.3	40	22000
IBFL	07/20/2005	40	40.9	40	40.25	1000
IBFL	07/21/2005	39.3	40	39	40	16500
IBFL	07/26/2005	38.55	38.55	38.5	38.5	1000
IBFL	07/27/2005	38.7	39.8	38.7	39.8	3500
IBFL	07/28/2005	39.7	39.7	39.7	39.7	1000
IBFL	08/01/2005	38.6	39	38.25	38.25	4000
IBFL	08/02/2005	39	39.5	38.3	39.45	30000
IBFL	08/03/2005	39.45	39.45	39.45	39.45	500
IBFL	08/04/2005	38.6	40	38.6	40	8000
IBFL	08/08/2005	39	39	39	39	1000
IBFL	08/09/2005	38.75	39.9	38.75	39.9	2000
IBFL	08/10/2005	38.75	38.75	38.5	38.5	11000
IBFL	08/12/2005	38.65	39.9	38.65	39.9	11500
IBFL	08/15/2005	38.6	38.75	38.6	38.75	1000
IBFL	08/16/2005	38.65	39	38.65	39	2000
IBFL	08/17/2005	38.35	38.35	38.35	38.35	500
IBFL	08/19/2005	38.75	38.75	38.35	38.75	4000
IBFL	08/22/2005	38.75	39	38.5	39	3000
IBFL	08/23/2005	38	38	38	38	500
IBFL	08/24/2005	38.5	38.5	38	38	7000
IBFL	08/25/2005	37.7	37.75	37.5	37.75	2000
IBFL	08/26/2005	38.85	39.6	38.5	39.6	11000
IBFL	08/29/2005	38.1	39.45	38.1	39.45	3500
IBFL	08/30/2005	38.05	39	38.05	39	5500
IBFL	08/31/2005	39	39	39	39	500
IBFL	09/01/2005	38	38.65	38	38.65	4500
IBFL	09/02/2005	38.3	40	38.1	40	16500
IBFL	09/06/2005	38.5	39.5	38.5	39.5	13500
IBFL	09/07/2005	38.5	38.6	38.5	38.6	10500
IBFL	09/08/2005	38.25	38.25	37.8	38.25	4500
IBFL	09/09/2005	38.5	39	37.85	37.85	46000
IBFL	09/13/2005	38.1	38.6	38.1	38.6	14000
IBFL	09/14/2005	38.25	39	38	39	52000
IBFL	09/15/2005	38.2	38.8	38.2	38.8	3500
IBFL	09/16/2005	38.8	40.7	38.8	40.7	111000
IBFL	09/19/2005	39.9	39.9	39	39.8	10000
IBFL	09/20/2005	38.3	38.75	38.3	38.75	1500
IBFL	09/21/2005	38.3	38.7	38	38.7	16500
IBFL	09/23/2005	38.5	39.6	37.9	39.6	116500
IBFL	09/26/2005	38.65	38.65	38	38.6	8500
IBFL	09/27/2005	38.7	38.7	38.05	38.05	6000
IBFL	09/28/2005	38.75	38.75	38	38.5	11000
IBFL	09/29/2005	37.8	37.8	37.75	37.75	8000
IBFL	09/30/2005	37.5	38.9	37	38.9	82500
IBFL	10/03/2005	38	38	37.75	38	6000
IBFL	10/04/2005	37.5	37.95	37.5	37.95	3000
IBFL	10/05/2005	37	37.85	37	37.85	5000
IBFL	10/06/2005	37.1	37.25	37	37.05	40500
IBFL	10/07/2005	37.5	37.5	37	37	4500
IBFL	10/10/2005	36.95	38.5	36.95	38.5	20000
IBFL	10/11/2005	38.4	38.4	38	38	1000
IBFL	10/12/2005	36.3	38	36.3	38	16000
IBFL	10/13/2005	37	38.6	37	38.6	81500
IBFL	10/14/2005	37.5	38.45	37.5	38.45	44000
IBFL	10/17/2005	38	39.75	38	39	419500
IBFL	10/18/2005	38.6	38.6	38.6	38.6	3000
IBFL	10/19/2005	37.6	38.5	37.6	38.5	19000
IBFL	10/20/2005	37.5	37.5	37.2	37.2	6500
IBFL	10/21/2005	36	38	36	38	3500
IBFL	10/24/2005	38.4	38.4	37	37.5	32500
IBFL	10/25/2005	37.75	38.5	37.1	38.5	80500
IBFL	10/26/2005	38.7	38.7	37	38.45	29000
IBFL	10/27/2005	37.65	37.9	37.5	37.9	10500
IBFL	10/31/2005	36.75	38.5	36.75	38.5	18500
IBFL	11/02/2005	37.65	37.65	37.65	37.65	1000
IBFL	11/07/2005	37.5	38	37.5	38	11000
IBFL	11/08/2005	38	38.3	37.5	38.3	11500
IBFL	11/10/2005	38.35	38.35	37.85	38.35	4000
IBFL	11/11/2005	37.5	38.5	37.5	38.5	38500
IBFL	11/14/2005	38.3	39	38.3	39	102500
IBFL	11/15/2005	38.5	38.5	38.25	38.5	29000
IBFL	11/17/2005	37.55	38.5	37.5	38.5	30000
IBFL	11/18/2005	38.25	38.6	38.25	38.6	22000
IBFL	11/21/2005	37.6	38.45	37.6	38.45	1500
IBFL	11/23/2005	37.7	38.9	37.7	38.9	4500
IBFL	11/28/2005	38	38.9	38	38.9	4000
IBFL	11/29/2005	39	39	38.2	38.2	3500
IBFL	11/30/2005	38.25	38.9	38.15	38.9	5500
IBFL	12/01/2005	38.9	38.9	37.75	38.5	35000
IBFL	12/02/2005	37.8	38.5	37.8	38.5	2000
IBFL	12/05/2005	37.8	38.25	37.8	38.25	4000
IBFL	12/06/2005	38	38.9	37.9	38.9	24500
IBFL	12/07/2005	38	38.8	37.8	38.8	11000
IBFL	12/08/2005	38	38.5	38	38.5	4500
IBFL	12/09/2005	38.05	38.5	38	38.5	3000
IBFL	12/12/2005	38.05	38.05	38.05	38.05	500
IBFL	12/13/2005	38.05	38.35	38.05	38.35	4500
IBFL	12/14/2005	38.35	38.35	38.1	38.1	10500
IBFL	12/15/2005	38	38.75	37.8	38.75	81500
IBFL	12/16/2005	38.75	38.95	38	38.95	32500
IBFL	12/19/2005	38.35	38.35	38	38	2500
IBFL	12/20/2005	37.25	38.9	37.25	38.9	9000
IBFL	12/21/2005	38.1	38.5	38.1	38.5	3500
IBFL	12/22/2005	38.6	38.6	38.4	38.4	15500
IBFL	12/23/2005	38.05	38.6	38.05	38.6	8000
IBFL	12/26/2005	38.6	38.6	38.6	38.6	500
IBFL	12/27/2005	38.15	38.5	38.15	38.5	1000
IBFL	12/28/2005	38.05	38.5	38	38.5	13500
IBFL	12/29/2005	38.1	38.5	38.1	38.5	3000
IBFL	12/30/2005	38.2	38.95	38	38.95	14000
IBFL	01/02/2006	38.95	38.95	38.5	38.8	6000
IBFL	01/03/2006	39	39.2	38.5	38.8	49500
IBFL	01/04/2006	38.5	38.5	38.5	38.5	500
IBFL	01/05/2006	38.1	38.1	37.55	37.95	15000
IBFL	01/06/2006	37.6	38.7	37.2	38.7	29000
IBFL	01/09/2006	38.7	38.7	37.9	37.9	6000
IBFL	01/16/2006	37.75	38	37.75	38	11500
IBFL	01/17/2006	38	38.7	37.6	38.7	70000
IBFL	01/18/2006	38.7	38.7	37.75	38.5	43000
IBFL	01/19/2006	38	38.5	38	38.5	35000
IBFL	01/20/2006	38.5	38.6	37.6	38.4	58500
IBFL	01/23/2006	38.4	40.3	38.4	40.3	200000
IBFL	01/24/2006	42.25	42.3	39.25	39.5	59500
IBFL	01/25/2006	39.5	39.5	38.5	39	68500
IBFL	01/26/2006	39	40.75	39	40.2	188500
IBFL	01/27/2006	40	41	40	40.85	40500
IBFL	01/30/2006	41	41	39.5	40.35	60500
IBFL	01/31/2006	40	40.15	39.5	40	32000
IBFL	02/01/2006	39.2	39.95	39.2	39.5	6000
IBFL	02/02/2006	38.65	39.6	38.65	39.5	26500
IBFL	02/03/2006	39.5	40	39.5	39.95	31000
IBFL	02/06/2006	40.1	40.65	40.1	40.65	14000
IBFL	02/07/2006	40.35	40.4	40.35	40.4	10500
IBFL	02/10/2006	40.75	41.45	40.75	41	242000
IBFL	02/13/2006	41	42.9	41	42	259500
IBFL	02/14/2006	42.1	42.1	40.55	40.55	24000
IBFL	02/15/2006	40.5	41	40.5	41	20500
IBFL	02/16/2006	41	41.2	41	41.2	21500
IBFL	02/17/2006	40.5	43.25	40.5	43.25	29500
IBFL	02/20/2006	45.2	45.3	41.75	41.75	38000
IBFL	02/21/2006	41.3	41.3	40.9	41	21500
IBFL	02/22/2006	40.5	40.55	40.5	40.55	5500
IBFL	02/23/2006	40.5	41	40.5	41	26000
IBFL	02/24/2006	40	42	40	41	39000
IBFL	02/27/2006	41.5	41.5	39.05	39.5	36500
IBFL	02/28/2006	39.5	40	39.5	40	15000
IBFL	03/01/2006	42	42	41	42	664000
IBFL	03/02/2006	44.1	44.1	43	44.1	208500
IBFL	03/03/2006	45.7	45.9	43.05	43.8	219000
IBFL	03/06/2006	44.35	44.4	41.65	42.1	69000
IBFL	03/07/2006	42.5	42.5	41	41.1	28500
IBFL	03/08/2006	40.8	40.8	39.05	39.05	36000
IBFL	03/09/2006	39	40.5	38.05	39.5	43000
IBFL	03/10/2006	39.6	39.8	38.5	38.75	15500
IBFL	03/13/2006	40.65	40.65	39	39	49500
IBFL	03/14/2006	39.3	39.5	37.1	39.5	36500
IBFL	03/15/2006	38.7	39.05	38.7	38.75	21500
IBFL	03/16/2006	38.05	39.25	38.05	39.25	11500
IBFL	03/17/2006	39	39.9	38.8	39.9	23000
IBFL	03/20/2006	39	39.9	39	39.9	23000
IBFL	03/21/2006	39	39.6	39	39.6	12000
IBFL	03/22/2006	39	39.75	38.9	39	8500
IBFL	03/24/2006	39	39	38.5	38.5	1500
IBFL	03/27/2006	37	37.45	36.6	37.25	45000
IBFL	03/28/2006	37	38.5	36.4	38.5	32500
IBFL	03/29/2006	38.3	38.5	36.75	38.5	47000
IBFL	03/30/2006	37.5	37.9	37.5	37.9	10500
IBFL	03/31/2006	37.1	38.45	36.25	38.45	42500
IBFL	04/03/2006	37.7	37.7	37.2	37.7	15500
IBFL	04/04/2006	37.2	38.5	36.3	38.5	129500
IBFL	04/05/2006	37.15	37.5	36.75	36.8	133000
IBFL	04/06/2006	37.4	38.25	36.5	38.25	127000
IBFL	04/07/2006	37	37.95	36.6	37.95	65000
IBFL	04/10/2006	37.95	38	36.95	38	52000
IBFL	04/13/2006	36.75	37.65	36.75	37.6	14000
IBFL	04/14/2006	36.85	38.4	36.85	38.4	52500
IBFL	04/17/2006	38.2	38.2	37.1	37.5	6000
IBFL	04/18/2006	37.2	37.5	37.15	37.15	12500
IBFL	04/19/2006	37.05	37.15	36.75	37.05	5000
IBFL	04/20/2006	37.45	37.45	36.9	37.35	4000
IBFL	04/21/2006	37	38	36.55	38	55000
IBFL	04/24/2006	37.1	37.1	37	37	9000
IBFL	04/25/2006	37	37	37	37	4000
IBFL	04/26/2006	37.05	37.5	36.5	37.5	35500
IBFL	04/27/2006	37.05	37.45	36.6	37.45	10000
IBFL	04/28/2006	37.05	37.45	36	37.45	27500
IBFL	05/02/2006	36.5	37	36.45	37	10000
IBFL	05/03/2006	36.4	36.85	36.15	36.85	29000
IBFL	05/04/2006	36.1	36.9	35.8	36.9	12000
IBFL	05/05/2006	37	38.5	36.1	38.5	55000
IBFL	05/08/2006	38.25	38.25	36.85	37	3000
IBFL	05/09/2006	37.1	37.65	37	37.65	12500
IBFL	05/10/2006	37.05	37.4	36.6	37	5000
IBFL	05/11/2006	36.7	36.7	36	36.5	12500
IBFL	05/12/2006	34.85	37.5	34.85	37.5	46500
IBFL	05/15/2006	37.4	37.4	35.7	36.5	23000
IBFL	05/16/2006	35	36	35	36	2000
IBFL	05/17/2006	35.1	37.65	35.1	37.65	54000
IBFL	05/18/2006	38	38	36.1	36.1	7000
IBFL	05/19/2006	36.5	37	36.1	37	7500
IBFL	05/22/2006	37.5	37.7	36.1	37	13500
IBFL	05/23/2006	37	37	36.15	37	4500
IBFL	05/24/2006	36.5	37	36.5	37	7000
IBFL	05/25/2006	36.6	37.4	36	37.4	98000
IBFL	05/26/2006	38.5	38.5	36.15	36.9	40500
IBFL	05/29/2006	36.3	36.3	35.75	35.75	13000
IBFL	05/30/2006	35.25	37	34.3	37	83000
IBFL	05/31/2006	35.7	37	35.7	37	18500
IBFL	06/01/2006	35.75	37	35.75	37	17500
IBFL	06/02/2006	36.25	38.45	36.25	38.45	50500
IBFL	06/05/2006	37	37.4	37	37.4	6500
IBFL	06/06/2006	36.5	39.25	36.3	39.25	204500
IBFL	06/07/2006	38.1	40.5	37.7	40.5	251000
IBFL	06/08/2006	40.5	40.5	38.5	38.7	26500
IBFL	06/09/2006	38	40	38	39.9	80500
IBFL	06/12/2006	40	40	38.5	38.5	4000
IBFL	06/13/2006	37.75	37.75	37	37	7500
IBFL	06/14/2006	37	38.25	36.2	38.25	6500
IBFL	06/15/2006	38.25	39.3	38.25	39.3	18500
IBFL	06/16/2006	38.75	40.5	38.75	40.5	235000
IBFL	06/19/2006	38.6	39.95	38.6	39.95	9500
IBFL	06/20/2006	38.6	38.95	38.1	38.95	16000
IBFL	06/21/2006	38.25	39.5	38.25	39.5	7000
IBFL	06/22/2006	38.4	39.5	38.4	39.5	7500
IBFL	06/23/2006	38.05	39.5	38	39.5	16500
IBFL	06/26/2006	38.2	38.8	38.05	38.8	52000
IBFL	06/27/2006	38	38.5	37	38	39000
IBFL	06/28/2006	38	38.85	37.5	38.85	8000
IBFL	06/29/2006	38	39.25	38	39.15	21000
IBFL	06/30/2006	38	39.9	38	39.9	162000
IBFL	07/03/2006	38.1	39.2	38	39.2	7000
IBFL	07/04/2006	38.3	39.3	38.3	39.3	1000
IBFL	07/05/2006	38.5	39	38.25	39	12000
IBFL	07/10/2006	38	38	37.75	37.75	4500
IBFL	07/11/2006	38	38.25	38	38.25	1500
IBFL	07/12/2006	38.25	38.25	38.25	38.25	2000
IBFL	07/14/2006	38	38	38	38	2500
IBFL	07/17/2006	38	38	37.95	38	9000
IBFL	07/20/2006	37.45	38	37.4	38	1500
IBFL	07/21/2006	37.5	38.9	37.5	38.9	4000
IBFL	07/24/2006	38	38	37.55	38	2000
IBFL	07/25/2006	37.25	38.5	37.25	37.7	8000
IBFL	07/26/2006	37.05	37.9	37.05	37.3	1000
IBFL	07/27/2006	37.5	37.5	37.5	37.5	3500
IBFL	07/28/2006	37.25	37.95	37.25	37.95	3500
IBFL	07/31/2006	36.8	37.7	36.6	37.7	8500
IBFL	08/01/2006	37.7	38.25	37.7	38.25	3000
IBFL	08/02/2006	38.5	38.85	37.5	38.45	6500
IBFL	08/03/2006	37.6	37.6	37.6	37.6	500
IBFL	08/04/2006	38	38	38	38	1000
IBFL	08/07/2006	37.25	37.9	37.1	37.9	14500
IBFL	08/08/2006	37.1	37.45	36.95	37.45	16500
IBFL	08/09/2006	37.05	37.05	37.05	37.05	1000
IBFL	08/10/2006	37.45	38.15	37.05	38.15	27000
IBFL	08/11/2006	37.85	37.9	37	37.9	6000
IBFL	08/15/2006	37.2	37.2	37.15	37.15	2000
IBFL	08/16/2006	37.3	38	37.3	38	9000
IBFL	08/18/2006	37.3	38.4	37.3	38.4	10000
IBFL	08/21/2006	38	38	38	38	1000
IBFL	08/22/2006	37.3	38	37.3	38	2500
IBFL	08/24/2006	37.4	37.9	37.3	37.9	3000
IBFL	08/25/2006	37.3	37.95	37	37.95	20500
IBFL	08/28/2006	38.25	38.5	38.25	38.5	3500
IBFL	08/29/2006	38.5	38.5	38.5	38.5	2000
IBFL	08/30/2006	37.7	38	37.7	38	1000
IBFL	08/31/2006	38	38.4	37.35	38.4	2500
IBFL	09/01/2006	38.2	38.2	37.1	37.1	2500
IBFL	09/04/2006	37.05	37.95	37.05	37.95	9500
IBFL	09/05/2006	37.3	38.25	37.25	38.25	6500
IBFL	09/06/2006	37.45	38.25	37.4	38.25	3000
IBFL	09/07/2006	37.45	37.85	37.4	37.85	3500
IBFL	09/08/2006	37.3	38.25	37	38.25	15000
IBFL	09/11/2006	37.4	38.6	37.4	38.6	2500
IBFL	09/13/2006	37.3	37.5	36.75	37.1	15000
IBFL	09/14/2006	36.5	37.45	36.5	37.45	1500
IBFL	09/15/2006	36.85	37.75	36.85	37.75	2000
IBFL	09/19/2006	37.35	37.75	37.35	37.75	3000
IBFL	09/20/2006	37.2	38.5	37	38.5	13500
IBFL	09/22/2006	38	38.25	38	38.25	1500
IBFL	09/25/2006	37.9	38	37.9	38	1500
IBFL	09/26/2006	38	39	37.15	37.15	22000
IBFL	09/27/2006	37.2	37.25	37.15	37.25	2500
IBFL	09/28/2006	37.8	38.85	37.8	38.85	25000
IBFL	09/29/2006	38	38.5	38	38.5	1000
IBFL	10/02/2006	38	38.5	38	38.5	3000
IBFL	10/03/2006	38.5	39.5	38.5	39.5	16500
IBFL	10/04/2006	38.5	39.8	37.75	39.8	33000
IBFL	10/06/2006	38.3	39.5	38	38.3	14000
IBFL	10/09/2006	37.65	37.65	37.65	37.65	500
IBFL	10/10/2006	37.75	37.75	37.25	37.75	13500
IBFL	10/11/2006	37.75	37.95	37.3	37.95	4000
IBFL	10/12/2006	37.1	37.1	37.1	37.1	3000
IBFL	10/13/2006	37.1	38	36.8	38	16500
IBFL	10/17/2006	38.2	39.45	36.7	38	19500
IBFL	10/18/2006	37.1	37.15	37.1	37.15	500
IBFL	10/30/2006	37.5	37.75	37	37.5	7500
IBFL	11/01/2006	36.7	38.15	36.7	38.15	25500
IBFL	11/08/2006	37.25	38	37.2	38	3000
IBFL	11/10/2006	37.25	38	37.15	38	4500
IBFL	11/13/2006	37.15	37.15	37.1	37.1	2000
IBFL	11/14/2006	37	37	37	37	2000
IBFL	11/15/2006	37	37.1	36.6	37.1	12000
IBFL	11/16/2006	37.1	37.15	37.1	37.15	1000
IBFL	11/17/2006	37.1	37.1	37.1	37.1	1000
IBFL	11/21/2006	36	37	36	37	104500
IBFL	11/22/2006	35.5	37	35.5	37	3500
IBFL	11/23/2006	36	36.85	36	36.8	3000
IBFL	11/24/2006	36.8	36.9	36.8	36.9	3000
IBFL	11/27/2006	36.9	36.9	36.9	36.9	500
IBFL	11/28/2006	35.6	36.5	35.6	36.5	17500
IBFL	11/29/2006	37	37	35.05	37	27000
IBFL	12/05/2006	35.05	37.55	35.05	37.5	78500
IBFL	12/06/2006	36.75	36.75	36.25	36.25	3000
IBFL	12/07/2006	36	37.5	36	37.5	29500
IBFL	12/08/2006	36.5	38	36.25	38	90500
IBFL	12/11/2006	36.5	37.25	36.4	37.25	2000
IBFL	12/12/2006	36.5	37.2	36.05	37.2	8000
IBFL	12/13/2006	36.25	36.8	36.1	36.8	8000
IBFL	12/14/2006	36.15	36.15	35.75	36	13000
IBFL	12/15/2006	35.25	37	35.25	37	18500
IBFL	12/18/2006	36.2	37.75	35.8	37.75	71500
IBFL	12/19/2006	36.3	37	36.05	37	8000
IBFL	12/20/2006	36.25	37	36.15	37	19000
IBFL	12/21/2006	36.35	36.35	36.3	36.3	2000
IBFL	12/22/2006	35	36.15	35	36	19500
IBFL	12/26/2006	35.6	37.5	35.5	37.5	32000
IBFL	12/27/2006	36.5	37.25	36.35	37.25	11500
IBFL	12/28/2006	36.25	37.25	36.25	37.25	21500
IBFL	12/29/2006	37.45	37.45	36.55	37.45	6000
IBFL	01/08/2007	36.5	36.5	36	36	19000
IBFL	01/09/2007	35	36.2	35	36.2	1500
IBFL	01/10/2007	35.3	36.6	35.3	36.6	8000
IBFL	01/11/2007	35.75	37	35.65	37	149000
IBFL	01/12/2007	36.25	36.6	36.25	36.6	9000
IBFL	01/15/2007	36.5	36.5	36.5	36.5	1000
IBFL	01/16/2007	36.25	36.25	36.2	36.2	1500
IBFL	01/17/2007	35.9	36.25	35.9	36	12000
IBFL	01/18/2007	36	36	35.5	35.9	5000
IBFL	01/19/2007	36.5	36.5	35.25	36.2	8500
IBFL	01/22/2007	35.5	36	35.5	36	1000
IBFL	01/23/2007	35.75	35.75	35.5	35.5	7000
IBFL	01/24/2007	35.2	35.45	35	35.45	9500
IBFL	01/25/2007	35.5	36	35	36	50500
IBFL	01/26/2007	35.15	35.5	34.9	35.5	13500
IBFL	01/31/2007	35	36	35	36	50000
IBFL	02/01/2007	35.5	36	35.25	36	26000
IBFL	02/02/2007	35.6	36	35.5	36	10000
IBFL	02/06/2007	35.55	35.55	35.55	35.55	500
IBFL	02/07/2007	36	36.25	35.75	36	21500
IBFL	02/08/2007	36.25	36.4	36	36.4	23000
IBFL	02/09/2007	36.5	37	36.1	37	35000
IBFL	02/12/2007	37	37	36.3	36.5	15500
IBFL	02/13/2007	36	36	36	36	2500
IBFL	02/14/2007	35.6	35.6	35.5	35.6	20000
IBFL	02/15/2007	35.95	35.95	35.95	35.95	500
IBFL	02/16/2007	35.6	35.6	35.55	35.55	1500
IBFL	02/19/2007	35.5	35.5	34.95	34.95	6000
IBFL	02/20/2007	35	35.4	35	35.4	4000
IBFL	02/21/2007	35.05	35.05	35.05	35.05	1000
IBFL	02/22/2007	35.4	35.7	35.4	35.7	2000
IBFL	02/23/2007	34.65	34.65	34.65	34.65	500
IBFL	02/26/2007	35.85	36.5	35.85	36	29000
IBFL	02/27/2007	35.5	35.5	35.5	35.5	500
IBFL	02/28/2007	35.05	35.05	35	35	10500
IBFL	03/01/2007	35	35	35	35	1500
IBFL	03/02/2007	34.9	35	34.85	34.85	11000
IBFL	03/05/2007	34	34	34	34	2000
IBFL	03/06/2007	34.05	34.05	33.25	33.25	5500
IBFL	03/08/2007	34.85	34.85	32.3	33.4	11000
IBFL	03/09/2007	34	35	33.05	35	23000
IBFL	03/12/2007	33.3	33.85	33.3	33.85	5000
IBFL	03/13/2007	33.5	33.5	33.3	33.3	2000
IBFL	03/14/2007	33.15	33.15	33.1	33.1	2000
IBFL	03/15/2007	33.7	33.7	32.9	33	8500
IBFL	03/16/2007	33.5	33.5	33.05	33.05	11500
IBFL	03/20/2007	31.55	32.85	31.55	32.3	6500
IBFL	03/21/2007	31.5	33	31.25	33	33000
IBFL	03/22/2007	31.5	31.9	31.5	31.9	2000
IBFL	03/26/2007	32.5	33.45	32.5	33.45	8000
IBFL	03/27/2007	33.45	33.45	32	33.25	8000
IBFL	03/28/2007	33	33.5	33	33.5	2500
IBFL	03/30/2007	32.5	32.5	32.5	32.5	500
IBFL	04/02/2007	32.5	33.3	32.5	33.3	1500
IBFL	04/03/2007	32.4	33.4	32.4	33.4	2000
IBFL	04/05/2007	32.6	32.6	32.5	32.5	5000
IBFL	04/06/2007	33.35	33.75	33.35	33.75	2000
IBFL	04/10/2007	33.25	33.5	33.25	33.5	2000
IBFL	04/11/2007	33.55	33.55	33.5	33.5	3500
IBFL	04/12/2007	32.6	32.6	32.2	32.25	7500
IBFL	04/13/2007	33.5	33.5	33	33.5	9500
IBFL	04/16/2007	33.5	34	33.5	34	15500
IBFL	04/17/2007	34.35	35.7	34.35	35.5	59500
IBFL	04/18/2007	36.7	36.7	35.5	36	2000
IBFL	04/19/2007	35.15	35.5	34.6	35	7500
IBFL	04/20/2007	34	35.5	34	35.4	13500
IBFL	04/23/2007	36	36	35.8	35.8	1500
IBFL	04/24/2007	35.8	36	35.8	36	16000
IBFL	04/25/2007	36	36	35.5	35.5	6500
IBFL	04/26/2007	35.5	35.75	35.25	35.25	4000
IBFL	04/27/2007	35.5	37	35.5	35.7	53500
IBFL	04/30/2007	35.5	37.3	35	36	80500
IBFL	05/02/2007	35	35.6	35	35.6	2000
IBFL	05/03/2007	35.6	35.6	35.5	35.5	9500
IBFL	05/04/2007	35.5	35.7	35.05	35.7	38000
IBFL	05/07/2007	35.1	37	34.95	35	71000
IBFL	05/08/2007	34.5	35	34.5	35	10500
IBFL	05/09/2007	35.1	35.5	35	35	121500
IBFL	05/10/2007	35	35.2	34.7	34.7	3500
IBFL	05/11/2007	35	35	34.5	34.9	15500
IBFL	05/14/2007	34.5	34.5	34	34	94000
IBFL	05/15/2007	34	35.7	34	35	62500
IBFL	05/16/2007	35.75	35.75	34.9	35.45	23000
IBFL	05/18/2007	35	35	34.6	34.6	6000
IBFL	05/22/2007	34.05	34.3	34	34.3	3500
IBFL	05/24/2007	34.95	36	34.95	36	26000
IBFL	05/25/2007	36.5	37	36.25	36.75	32000
IBFL	05/28/2007	37	38.55	37	38.55	107000
IBFL	05/29/2007	40.4	40.45	40.05	40.45	103000
IBFL	05/30/2007	42.45	42.45	40.5	42.45	353000
IBFL	05/31/2007	43.8	44.55	43	44.55	323000
IBFL	06/01/2007	46	46.75	46	46.75	233000
IBFL	06/04/2007	48	48.75	44.45	45.45	65000
IBFL	06/05/2007	45.7	45.75	43.2	43.5	49000
IBFL	06/06/2007	43.9	45.65	43.25	45.65	160000
IBFL	06/07/2007	47	47.9	47	47.9	149000
IBFL	06/08/2007	50.25	50.25	50.25	50.25	41000
IBFL	06/11/2007	52.75	52.75	47.75	47.75	130000
IBFL	06/12/2007	47	50.1	45.4	50.05	161000
IBFL	06/13/2007	51.9	51.95	50.05	50.2	79500
IBFL	06/14/2007	49.5	51.7	49.45	49.7	61500
IBFL	06/15/2007	50	50.95	48.5	48.5	20000
IBFL	06/18/2007	50.4	50.9	49.8	50.9	50000
IBFL	06/19/2007	51.8	52.5	50.25	52	93000
IBFL	06/20/2007	52.3	54.5	51.35	54.5	179000
IBFL	06/21/2007	56.5	56.5	53.5	54.5	107500
IBFL	06/22/2007	53.55	54.5	51.8	54.5	57000
IBFL	06/25/2007	54	55.2	53.5	54.9	71500
IBFL	06/26/2007	55	57.6	53.5	57.6	178000
IBFL	06/27/2007	57.6	60.45	57.6	58.9	149000
IBFL	06/28/2007	59	59	58	58	51000
IBFL	06/29/2007	60	60	56.7	57	12000
IBFL	07/02/2007	56.95	57	55.8	57	39500
IBFL	07/03/2007	55.75	57.75	55	56	32000
IBFL	07/04/2007	54.5	55.45	54	55.45	52000
IBFL	07/05/2007	54.4	57	54.1	57	62000
IBFL	07/06/2007	56	58.4	56	58	48500
IBFL	07/09/2007	58.5	58.5	57	58	66500
IBFL	07/10/2007	56.15	56.2	55.55	55.55	28000
IBFL	07/11/2007	56.4	56.4	54.95	55	15500
IBFL	07/12/2007	55	57.75	55	56.3	47000
IBFL	07/13/2007	55.05	57.95	55.05	55.5	18500
IBFL	07/16/2007	55.5	57	53.5	56	47500
IBFL	07/17/2007	55	55.9	55	55.9	4500
IBFL	07/18/2007	55.9	56	54	55.9	27500
IBFL	07/19/2007	54.2	54.2	53.2	53.2	1500
IBFL	07/20/2007	50.55	55.85	50.55	50.55	2500
IBFL	07/23/2007	52.7	53.05	52	53.05	5000
IBFL	07/24/2007	54	55.5	54	55.5	9000
IBFL	07/25/2007	52.8	54.45	52.8	53.25	4000
IBFL	07/26/2007	53	54.85	52.35	53	20000
IBFL	07/27/2007	52	52	52	52	1500
IBFL	07/30/2007	50.05	52.75	50.05	51	4000
IBFL	07/31/2007	51.5	53.55	51	53.55	15000
IBFL	08/01/2007	54	55.7	52.05	53.95	85500
IBFL	08/02/2007	52.1	53.95	52.05	53.8	34500
IBFL	08/06/2007	52	53.75	51.15	53.75	24000
IBFL	08/07/2007	51.5	51.95	51.5	51.95	7000
IBFL	08/08/2007	51.95	51.95	51.15	51.5	13500
IBFL	08/09/2007	49	49	48.95	49	10500
IBFL	08/10/2007	50.4	50.4	48.5	49.4	13000
IBFL	08/13/2007	47.5	50	47.1	49.7	46000
IBFL	08/15/2007	47.3	51	47.25	51	80000
IBFL	08/16/2007	49.05	50	48.5	50	19500
IBFL	08/17/2007	49	49	49	49	5000
IBFL	08/20/2007	48.6	49.35	46.55	49	34500
IBFL	08/21/2007	47	47	46.55	46.55	4000
IBFL	08/22/2007	46	47.25	44.25	47.25	4000
IBFL	08/23/2007	45.2	48	44.9	48	57000
IBFL	08/24/2007	45.65	46.95	45.6	46.95	17000
IBFL	08/27/2007	45	47.4	44.8	47.4	15500
IBFL	08/28/2007	45.1	46.45	45.05	46.45	5000
IBFL	08/30/2007	44.8	46.1	44.45	46.1	10500
IBFL	08/31/2007	44	45.85	44	45.85	4000
IBFL	09/03/2007	43.7	45	43.6	43.6	43500
IBFL	09/04/2007	41.5	44.4	41.5	44	59500
IBFL	09/05/2007	44.9	46.15	44.25	46.15	32500
IBFL	09/06/2007	44.3	46.5	44	46.5	32500
IBFL	09/07/2007	44.3	45.5	44.3	45.5	6000
IBFL	09/10/2007	44.35	44.95	44.05	44.95	26500
IBFL	09/11/2007	44.65	45	43.6	44.85	69500
IBFL	09/12/2007	44	46	43.55	46	91000
IBFL	09/13/2007	44.3	45	43.75	45	142000
IBFL	09/14/2007	44.05	45	43.5	45	53500
IBFL	09/17/2007	44.4	45.45	44.4	45.45	8500
IBFL	09/18/2007	44.5	44.5	43.2	44.15	55000
IBFL	09/19/2007	43.5	43.75	42.5	43.25	33000
IBFL	09/20/2007	42.55	43.25	41.8	43.25	12500
IBFL	09/21/2007	41.65	43.2	41.65	42	58000
IBFL	09/24/2007	42.85	43.5	42.85	43.45	222000
IBFL	09/25/2007	43.75	43.9	43.3	43.9	5500
IBFL	09/26/2007	44	46.05	44	44.8	38000
IBFL	09/27/2007	45.65	47	45.15	46.15	21500
IBFL	09/28/2007	46.25	46.8	44.1	46.25	32500
IBFL	10/01/2007	45.5	46.85	45.5	46.2	26500
IBFL	10/02/2007	46	46.5	45.35	46.5	9500
IBFL	10/03/2007	46	46.7	45	46.7	42500
IBFL	10/04/2007	46	49	46	49	60000
IBFL	10/05/2007	50.5	51.45	48.6	51.45	57500
IBFL	10/08/2007	51.55	51.9	50	51	21500
IBFL	10/09/2007	51.95	52	49.5	51	28500
IBFL	10/11/2007	49.5	50.4	48.9	49	14000
IBFL	10/17/2007	47	49.45	46.6	49.45	22500
IBFL	10/18/2007	48.1	51.5	48.1	51.5	54000
IBFL	10/19/2007	53	53.5	49.85	53.5	29000
IBFL	10/22/2007	55.6	55.6	52.8	55.6	69500
IBFL	10/23/2007	54.55	55.4	52.85	53	94000
IBFL	10/24/2007	50.55	53	50.35	53	75000
IBFL	10/25/2007	52	52.75	50.35	52.75	140000
IBFL	10/26/2007	51.05	52.7	50.15	52.7	108500
IBFL	10/29/2007	50.1	55.3	50.1	55.3	277500
IBFL	10/30/2007	55.4	58.05	54	57.9	354000
IBFL	10/31/2007	57.9	60	57	60	200000
IBFL	11/01/2007	60	60	57	57	124500
IBFL	11/02/2007	54.5	55.2	54.15	54.15	105000
IBFL	11/05/2007	52.35	53.4	51.45	51.45	127500
IBFL	11/06/2007	50.95	51.55	48.9	51.55	128500
IBFL	11/07/2007	51.95	52	50.5	51.9	23500
IBFL	11/08/2007	52.2	52.2	50	50.9	52500
IBFL	11/12/2007	51.6	52.75	51	51.75	22000
IBFL	11/13/2007	51.25	51.95	50.6	51.95	9500
IBFL	11/14/2007	51.1	51.1	49.4	49.45	23000
IBFL	11/15/2007	50.65	50.65	48.6	49.25	12500
IBFL	11/16/2007	50	50.9	49	49	19000
IBFL	11/19/2007	48	50.75	48	50.75	2500
IBFL	11/20/2007	49	50	48.9	50	9500
IBFL	11/21/2007	50	50.05	50	50.05	12000
IBFL	11/22/2007	50.25	50.75	49.65	49.65	13500
IBFL	11/23/2007	51.4	51.85	50.55	50.55	27500
IBFL	11/26/2007	50.55	50.55	50	50	11500
IBFL	11/27/2007	49.9	50.55	49.9	50.1	7500
IBFL	11/28/2007	50	50.55	50	50	13000
IBFL	11/29/2007	50.8	52.5	50.8	52.5	79500
IBFL	11/30/2007	52.9	55.1	51.6	55.1	113000
IBFL	12/03/2007	54.5	54.9	53.5	54.4	24500
IBFL	12/04/2007	53.75	54.8	53.75	54.8	20000
IBFL	12/05/2007	53.6	55	53.6	55	6500
IBFL	12/06/2007	54.05	56.5	54	56.5	108000
IBFL	12/07/2007	55.9	58.45	55.7	58.45	83500
IBFL	12/10/2007	57.5	57.95	56.25	56.25	14000
IBFL	12/11/2007	55	57.45	55	57.45	14500
IBFL	12/12/2007	55.9	57.4	55.5	56	15500
IBFL	12/13/2007	56	56	55.15	55.95	3000
IBFL	12/14/2007	56	56	54.85	55.8	11000
IBFL	12/17/2007	55.05	57	55.05	57	7500
IBFL	12/18/2007	56.45	56.95	55.55	56.95	10000
IBFL	12/19/2007	55.3	57.5	55.3	56.95	62000
IBFL	12/26/2007	57.75	57.75	56.05	57.5	16500
IBFL	12/27/2007	57.85	57.95	56	57.5	36000
IBFL	12/31/2007	54.65	54.65	54.65	54.65	2000
IBFL	01/01/2008	51.95	55	51.95	55	34000
IBFL	01/02/2008	55.5	55.5	52.25	52.9	10000
IBFL	01/03/2008	53.85	55.5	53.85	55.25	49500
IBFL	01/04/2008	55.25	55.25	55.25	55.25	500
IBFL	01/07/2008	54	55	53.55	55	31500
IBFL	01/08/2008	54	56	53.8	56	21000
IBFL	01/09/2008	54.55	55.35	54.5	55.35	9000
IBFL	01/10/2008	55	55	53.75	54.75	21500
IBFL	01/11/2008	53.1	54.25	52.15	54.25	36500
IBFL	01/14/2008	53	55.6	53	55.6	16500
IBFL	01/15/2008	54	55.5	54	54	29500
IBFL	01/16/2008	53.6	55	53.5	55	6000
IBFL	01/17/2008	54	54	53.5	53.5	6000
IBFL	01/18/2008	54.25	54.9	54.25	54.9	9500
IBFL	01/21/2008	54.05	54.05	54	54.05	9500
IBFL	01/22/2008	52.5	53.75	52.5	53.75	9500
IBFL	01/23/2008	53	54	52.8	54	3500
IBFL	01/24/2008	52.75	53.5	52.75	53.5	6500
IBFL	01/25/2008	53.4	53.5	53	53.5	6000
IBFL	01/28/2008	52.8	53.5	52.8	53.5	4500
IBFL	01/29/2008	53.85	56.15	53.35	56.15	152500
IBFL	01/30/2008	57	57	55.2	56	3500
IBFL	01/31/2008	53.25	56	53.25	56	32500
IBFL	02/01/2008	56.25	56.25	53.5	53.5	6000
IBFL	02/04/2008	52.5	53.7	52.5	52.5	31000
IBFL	02/06/2008	54.25	54.25	51.5	52.8	33500
IBFL	02/07/2008	51.65	52.9	51.25	52.9	31000
IBFL	02/08/2008	51.8	52.4	50.75	52.4	74500
IBFL	02/11/2008	51	52.6	51	52.5	105500
IBFL	02/12/2008	51.6	55.1	51.6	52.6	139000
IBFL	02/13/2008	53.5	55.2	53.5	54.8	180500
IBFL	02/14/2008	55.05	56.65	55.05	55.5	42500
IBFL	02/15/2008	55	55.5	54.9	55.5	12000
IBFL	02/19/2008	55	56.95	55	56.95	46500
IBFL	02/20/2008	56.4	57.95	55	56.85	56500
IBFL	02/21/2008	57	57.5	55.85	56.45	68500
IBFL	02/22/2008	56.1	56.45	55	56.4	18000
IBFL	02/25/2008	55	56.75	54.5	56.2	45500
IBFL	02/26/2008	56	57.5	55.55	57	246500
IBFL	02/27/2008	56.6	57.4	55.5	55.5	63000
IBFL	02/28/2008	55.5	55.9	55.35	55.35	4000
IBFL	02/29/2008	55.95	55.95	54.5	54.5	16500
IBFL	03/03/2008	54.1	54.15	54.1	54.1	4000
IBFL	03/04/2008	54.25	54.25	54	54	15500
IBFL	03/05/2008	54.75	54.75	54.75	54.75	2000
IBFL	03/06/2008	54.75	56.3	54.75	56	74500
IBFL	03/07/2008	55.25	58.8	55.25	58.8	282000
IBFL	03/10/2008	59	61.7	59	61.5	173000
IBFL	03/11/2008	62.4	64.55	61.9	64.55	118000
IBFL	03/12/2008	66	67.75	66	67.75	137500
IBFL	03/13/2008	70	71.1	68.5	71.1	363000
IBFL	03/14/2008	73.8	73.8	67.55	67.55	57000
IBFL	03/17/2008	67	67	64.2	64.2	72500
IBFL	03/18/2008	64	65	61	61.1	35500
IBFL	03/19/2008	61	64.15	58.55	64.15	126500
IBFL	03/20/2008	62.85	64.9	62.75	63.3	13000
IBFL	03/24/2008	64	64.4	62.5	64.4	18000
IBFL	03/25/2008	64.5	64.8	62.55	63.85	4500
IBFL	03/26/2008	65	65	63.25	63.25	32500
IBFL	03/27/2008	63.05	63.6	62.75	62.75	9000
IBFL	03/28/2008	64	64.5	61.75	62.25	21000
IBFL	03/31/2008	61.55	65.35	60	65.35	68500
IBFL	04/01/2008	65	65	62.1	62.1	15500
IBFL	04/02/2008	62.25	64.5	60	61.65	41000
IBFL	04/03/2008	60	63.95	60	63	34500
IBFL	04/04/2008	62.5	62.65	61.25	62.65	22500
IBFL	04/07/2008	63	63	61.5	61.5	13000
IBFL	04/08/2008	61.65	62.8	61.65	62.8	5500
IBFL	04/09/2008	62.1	62.8	61.15	61.5	26500
IBFL	04/10/2008	61.9	61.9	60	60	14500
IBFL	04/11/2008	61.5	62	60	61.05	4500
IBFL	04/14/2008	60	60	60	60	15000
IBFL	04/15/2008	60	62	60	61	89000
IBFL	04/16/2008	62.45	62.45	61.25	61.9	5500
IBFL	04/17/2008	61.1	64.95	61.1	64.95	70000
IBFL	04/18/2008	67	68	65	66	80000
IBFL	04/21/2008	68	68	66	66	39000
IBFL	04/22/2008	65	65	64	64	8500
IBFL	04/23/2008	63	63	63	63	500
IBFL	04/24/2008	63	63.1	61.5	61.5	15000
IBFL	04/25/2008	61	61	61	61	1000
IBFL	04/28/2008	61.5	62.5	61.25	62.5	22000
IBFL	04/29/2008	61.5	61.5	61.5	61.5	500
IBFL	04/30/2008	62	62	60.2	60.2	6000
IBFL	05/02/2008	62	62	60	60.9	2500
IBFL	05/05/2008	58.01	58.01	57.86	57.86	2000
IBFL	05/06/2008	59.5	60	56.62	56.62	2500
IBFL	05/07/2008	55.6	58	55.6	56	21500
IBFL	05/08/2008	56	57.49	55.85	55.85	4000
IBFL	05/09/2008	54.6	54.75	54.25	54.25	4000
IBFL	05/13/2008	56.75	56.8	56.74	56.75	7500
IBFL	05/14/2008	57.2	57.25	55.25	55.25	8000
IBFL	05/15/2008	57.5	57.5	56.5	56.5	4000
IBFL	05/16/2008	55	55	53.68	53.68	3000
IBFL	05/19/2008	53	53.95	52	52.05	35500
IBFL	05/20/2008	52	53	52	53	12000
IBFL	05/21/2008	52.5	52.5	52	52	12500
IBFL	05/22/2008	52	52	51.1	52	7000
IBFL	05/23/2008	49.4	49.4	49.4	49.4	10000
IBFL	05/27/2008	47	51.7	47	51.7	9000
IBFL	05/28/2008	51	51	49.25	49.25	6000
IBFL	05/29/2008	46.79	46.79	46.79	46.79	500
IBFL	05/30/2008	48.95	48.95	44.46	45.99	29000
IBFL	06/02/2008	46	46	46	46	500
IBFL	06/03/2008	47.8	48.3	47.8	48.3	4500
IBFL	06/04/2008	50.5	50.71	50.5	50.71	3000
IBFL	06/05/2008	50	52	49.8	50.8	35500
IBFL	06/06/2008	49.5	51	49	51	9500
IBFL	06/12/2008	51	52	50	52	14500
IBFL	06/13/2008	52.5	52.5	49.5	52	4500
IBFL	06/16/2008	49.5	52.8	49.5	52.8	3500
IBFL	06/18/2008	50.16	50.16	50.16	50.16	500
IBFL	06/19/2008	50.13	52	50.13	52	1500
IBFL	06/20/2008	49.4	52	49.4	52	31500
IBFL	06/23/2008	49.4	49.4	49.4	49.4	500
IBFL	06/24/2008	49.53	52.5	49.28	52.5	117500
IBFL	06/25/2008	51.98	51.98	51.98	51.98	2500
IBFL	07/25/2008	49.88	49.9	49.88	49.88	36000
IBFL	07/30/2008	47.5	48.75	47.39	48.75	3000
IBFL	07/31/2008	47	47	47	47	500
IBFL	08/01/2008	44.65	44.65	44.65	44.65	500
IBFL	08/04/2008	42.5	42.5	42.5	42.5	1000
IBFL	08/05/2008	40.4	44.62	40.38	44.62	25000
IBFL	08/08/2008	42.39	46.85	42.39	46.85	8000
IBFL	08/11/2008	44.51	44.51	44.51	44.51	1500
IBFL	08/13/2008	42.3	42.3	42.3	42.3	2000
IBFL	08/15/2008	42	42.25	42	42.25	14500
IBFL	08/18/2008	43.5	43.5	43.5	43.5	500
IBFL	08/19/2008	42.05	42.05	41.33	41.36	19000
IBFL	08/20/2008	40.01	43	40.01	43	4000
IBFL	08/21/2008	44	44	44	44	500
IBFL	08/22/2008	41.8	43.5	41.8	43.5	2500
IBFL	08/25/2008	41.5	41.5	41.33	41.33	3000
IBFL	08/27/2008	40	40	39.3	39.3	20000
IBFL	08/28/2008	40.95	40.95	40.95	40.95	500
IBFL	08/29/2008	39.35	42	39.35	42	1500
IBFL	09/01/2008	39.9	43.1	39.9	43.1	8500
IBFL	09/02/2008	41	41.99	40.95	41.99	17000
IBFL	09/04/2008	40	42.75	39.9	42.75	28500
IBFL	09/05/2008	43.99	43.99	40.75	41.25	13500
IBFL	09/08/2008	41.9	42.7	39.55	42.7	17500
IBFL	09/09/2008	40.6	41.5	40.57	40.57	17000
IBFL	09/10/2008	39.31	40.9	39.3	40.9	12500
IBFL	09/11/2008	39.31	39.31	39.3	39.3	2500
IBFL	09/12/2008	39.89	39.89	39.89	39.89	500
IBFL	12/30/2008	36.48	36.48	36.48	36.48	500
IBFL	01/06/2009	34.66	34.66	34.66	34.66	500
IBFL	01/13/2009	32.93	32.93	32.93	32.93	500
IBFL	01/22/2009	31.29	31.29	31.29	31.29	25000
IBFL	02/03/2009	29.73	29.73	29.73	29.73	500
IBFL	02/04/2009	29.73	29.73	29.73	29.73	2000
IBFL	02/06/2009	28.25	28.25	28.25	28.25	2000
IBFL	02/09/2009	26.84	26.84	26.84	26.84	6000
IBFL	02/17/2009	25.5	28.18	25.5	25.5	218000
IBFL	02/18/2009	25.5	25.5	24.23	24.23	66000
IBFL	02/19/2009	23.02	24.35	23.02	23.35	29500
IBFL	02/20/2009	24.45	24.45	23	23	5500
IBFL	02/24/2009	23.9	23.99	23.69	23.69	2000
IBFL	02/25/2009	22.51	22.51	22.51	22.51	1500
IBFL	02/26/2009	23.25	23.25	21.39	21.39	3000
IBFL	03/03/2009	20.33	20.33	20.33	20.33	1000
IBFL	03/04/2009	19.5	19.5	19.32	19.32	10000
IBFL	03/06/2009	18.5	18.5	18.5	18.5	500
IBFL	03/09/2009	18.5	18.5	18.5	18.5	1000
IBFL	03/11/2009	19.48	19.48	17.5	17.5	10500
IBFL	03/12/2009	16.5	17.5	16.5	17.5	3000
IBFL	03/13/2009	17.99	18.44	17.99	18.44	3000
IBFL	03/16/2009	19.44	19.44	18.56	19.4	13000
IBFL	03/17/2009	18.6	18.6	18.6	18.6	10000
IBFL	03/18/2009	17.62	18.99	17.6	18	22500
IBFL	03/19/2009	18.75	19	18.75	19	38500
IBFL	03/20/2009	19.8	20	19.8	20	3500
IBFL	03/24/2009	21	21	21	21	2000
IBFL	03/25/2009	22.05	22.05	22	22	21000
IBFL	03/26/2009	23	23	22	22.5	4000
IBFL	03/27/2009	21.4	22.99	21.4	22.99	1500
IBFL	03/30/2009	24	24	24	24	16000
IBFL	03/31/2009	22.8	23.8	22.8	22.8	17000
IBFL	04/01/2009	22.5	22.5	22.5	22.5	5000
IBFL	04/02/2009	22.25	22.25	21.7	21.7	7000
IBFL	04/03/2009	21.3	21.6	20.62	21.49	51000
IBFL	04/06/2009	21	21.74	20.5	20.5	9500
IBFL	04/07/2009	19.66	21.66	19.66	21.66	37000
IBFL	04/08/2009	21.4	21.99	20.3	20.42	19500
IBFL	04/09/2009	20.98	21.45	20.98	21.45	9000
IBFL	04/10/2009	20.52	22.27	20.5	22.27	15000
IBFL	04/13/2009	22.11	23.38	22.11	23.38	17000
IBFL	04/14/2009	23	23.99	22.75	23.99	29000
IBFL	04/15/2009	23	23	23	23	500
IBFL	04/16/2009	23.25	23.25	23.25	23.25	500
IBFL	04/17/2009	23.5	24	23.5	24	19000
IBFL	04/21/2009	23	23.89	23	23.89	1000
IBFL	04/22/2009	23	23.8	23	23.8	10000
IBFL	04/24/2009	24	24	23	23.84	9500
IBFL	04/27/2009	23.9	24.5	23	24.5	6500
IBFL	04/28/2009	23.9	25.25	23.9	25.25	9000
IBFL	04/30/2009	25	26.25	23.75	26.25	8500
IBFL	05/04/2009	26.1	26.1	25	25	7000
IBFL	05/05/2009	26.15	26.15	26.15	26.15	500
IBFL	05/06/2009	27	27	27	27	500
IBFL	05/07/2009	26	28.2	26	28.2	6000
IBFL	05/11/2009	27.65	27.65	27.65	27.65	500
IBFL	05/12/2009	27.65	28.25	27.65	28.25	2500
IBFL	05/13/2009	26.72	28.9	26.72	28.9	27500
IBFL	05/14/2009	27.33	27.33	27.33	27.33	2500
IBFL	05/15/2009	27.5	27.5	27.5	27.5	500
IBFL	05/20/2009	24.83	27.39	24.83	27.39	4000
IBFL	05/21/2009	25.85	28.56	25.84	27.65	38000
IBFL	05/22/2009	27	27	26.5	27	4500
IBFL	05/25/2009	25.8	26.49	25.71	26.49	1500
IBFL	05/26/2009	27.15	27.3	26.6	26.6	9000
IBFL	05/27/2009	26.5	26.5	26.25	26.25	20000
IBFL	05/28/2009	25.5	26.45	25.5	26.45	1000
IBFL	05/29/2009	26.7	27.5	26.7	27.26	18500
IBFL	06/01/2009	27.5	27.5	27	27	9000
IBFL	06/02/2009	26.06	27.75	25.67	25.67	32500
IBFL	06/03/2009	25.59	26.39	25.59	26.34	2500
IBFL	06/04/2009	24.76	27	24.71	26.58	6500
IBFL	06/05/2009	26.75	26.75	26.75	26.75	500
IBFL	06/08/2009	25.42	26.48	25.42	26.48	52000
IBFL	06/09/2009	25.46	26.49	25.46	26.25	2500
IBFL	06/11/2009	25.9	26.99	25.9	26.47	92000
IBFL	06/12/2009	25.25	27.25	25.15	26.48	26000
IBFL	06/15/2009	26.48	27.45	27	27.23	1000
IBFL	06/16/2009	26	27	25.87	26.91	14500
IBFL	06/17/2009	26.25	28.25	25.8	27.74	37500
IBFL	06/18/2009	26.75	27.2	26.75	27	7000
IBFL	06/19/2009	26.5	27.9	26.5	27.9	5500
IBFL	06/22/2009	27.01	28.44	26.71	27.94	10500
IBFL	06/24/2009	26.85	28.14	26.55	27.52	18500
IBFL	06/26/2009	26.91	28.5	26.9	28.39	28000
IBFL	06/29/2009	28.8	28.9	28.8	28.85	1000
IBFL	06/30/2009	28.5	30.29	28.5	29.81	29500
IBFL	07/01/2009	28.4	28.87	28.32	28.87	15000
IBFL	07/02/2009	28.9	30.31	28.48	29.27	154000
IBFL	07/03/2009	28.1	29.99	28.1	29.21	164000
IBFL	07/06/2009	28.16	28.2	27.75	27.75	29500
IBFL	07/07/2009	27.75	27.75	26.4	27.46	63000
IBFL	07/08/2009	26.15	26.4	26.09	26.22	20500
IBFL	07/09/2009	25.25	25.5	24.91	24.91	24500
IBFL	07/10/2009	24.5	26	24.5	25.63	11500
IBFL	07/13/2009	26.56	26.56	26.56	26.56	500
IBFL	07/14/2009	26	27.55	25.7	27.01	18000
IBFL	07/15/2009	26.5	28	26.5	27.61	30500
IBFL	07/16/2009	26.8	27.49	26.8	27.49	2000
IBFL	07/20/2009	26.5	28.65	26.5	27.83	19500
IBFL	07/21/2009	27.4	29	27.4	28.8	5305
IBFL	07/22/2009	29.99	29.99	27.36	28.06	12799
IBFL	07/23/2009	27.02	29	26.66	28.21	32767
IBFL	07/24/2009	27.21	27.89	26.8	27.64	31913
IBFL	07/27/2009	26.72	27.5	26.72	26.72	46
IBFL	07/28/2009	25.6	25.6	25.42	25.53	7444
IBFL	07/29/2009	25.41	26.68	24.51	26.23	10605
IBFL	07/30/2009	27.15	27.15	27	27	1
IBFL	07/31/2009	26.95	27.14	26.95	27.04	620
IBFL	08/03/2009	25.81	27.75	25.81	27.19	7222
IBFL	08/04/2009	27	27	27	27	500
IBFL	08/05/2009	26.01	27.75	26.01	27.16	13163
IBFL	08/06/2009	26.1	27.35	26.06	27.23	5500
IBFL	08/07/2009	27	28.59	26.9	27.72	27500
IBFL	08/10/2009	28	28	26.7	26.95	13101
IBFL	08/11/2009	26.45	28.29	26.16	28.05	48047
IBFL	08/12/2009	28	29.45	28	29.45	20384
IBFL	08/13/2009	29	30.35	28.56	29.71	10136
IBFL	08/17/2009	28.95	30.99	28.95	30.47	12633
IBFL	08/18/2009	30	30.99	29.65	30.44	6500
IBFL	08/19/2009	30.8	31.4	29.2	30.67	9369
IBFL	08/20/2009	29.71	30.5	29.22	30	6556
IBFL	08/21/2009	29.9	30.9	28.63	30	15006
IBFL	08/24/2009	29.8	31.5	29.8	31.35	23100
IBFL	08/25/2009	30.5	32.9	30.5	31.89	20300
IBFL	08/26/2009	31.5	33.48	30.6	32.83	34300
IBFL	08/27/2009	32.1	33.83	32.1	33.39	17424
IBFL	08/28/2009	33.85	35.05	32.65	34.22	39420
IBFL	08/31/2009	33.55	35.8	33.55	35.15	17806
IBFL	09/01/2009	34.1	35.7	34.1	35.58	24702
IBFL	09/02/2009	35	37.35	34.86	36.5	14252
IBFL	09/03/2009	36.2	37.44	35.66	36.82	20004
IBFL	09/04/2009	38.55	38.55	34.98	37.43	38797
IBFL	09/07/2009	36.7	36.74	36	36.65	6472
IBFL	09/08/2009	34.86	36.8	34.82	36.37	37045
IBFL	09/09/2009	36.44	37.88	34.56	37.12	114501
IBFL	09/10/2009	36.2	36.8	35.3	36.25	29525
IBFL	09/11/2009	36.25	36.49	35.17	36.31	11401
IBFL	09/14/2009	35.08	36.2	34.56	35.89	34227
IBFL	09/15/2009	35.79	35.79	35.79	35.79	100
IBFL	09/16/2009	35.89	37	35.89	36.78	35000
IBFL	09/17/2009	35.5	37.97	35.05	37.42	76666
IBFL	09/18/2009	36.01	37.79	36.01	37.2	30604
IBFL	09/24/2009	36.4	36.9	36.4	36.58	7098
IBFL	09/25/2009	36.85	37.4	36	36.13	10308
IBFL	09/28/2009	36.5	36.95	35.5	36.51	16316
IBFL	09/29/2009	36.5	36.5	34.75	35.2	31110
IBFL	09/30/2009	34.98	36.5	33.75	35	88582
IBFL	10/01/2009	35.6	36.44	34.15	35.56	21232
IBFL	10/02/2009	35.56	35.56	33.85	35	55240
IBFL	10/05/2009	35	35.1	34	35.04	64414
IBFL	10/06/2009	34.95	35.49	34.2	35.2	17001
IBFL	10/07/2009	35	35.89	34.3	35.63	30503
IBFL	10/08/2009	35	35	34.25	34.99	17315
IBFL	10/09/2009	33.65	35	33.25	33.91	26636
IBFL	10/12/2009	32.55	33.48	32.55	33.14	2600
IBFL	10/13/2009	33.9	33.9	32.02	33.12	11377
IBFL	10/14/2009	32.6	34.49	32.05	33.89	15149
IBFL	10/15/2009	33.89	34.5	32.3	34.02	18779
IBFL	10/16/2009	34	34	33.26	33.99	151
IBFL	10/19/2009	33.01	33.49	32.75	33.46	2108
IBFL	10/20/2009	33.46	34	32.4	33.59	16830
IBFL	10/21/2009	32.26	33	32.25	32.49	3002
IBFL	10/22/2009	32.99	33	31.55	32.52	18681
IBFL	10/23/2009	32.88	32.89	31.6	32.7	171
IBFL	10/26/2009	31.1	32.25	31.07	32.15	54460
IBFL	10/27/2009	31.95	32.02	31.2	31.49	24415
IBFL	10/28/2009	31	32.7	31	31.19	20201
IBFL	10/29/2009	31	32.74	30.5	31.46	49102
IBFL	10/30/2009	31	31.74	30.76	31	56235
IBFL	11/02/2009	30.05	30.49	29.76	30	21611
IBFL	11/03/2009	29.11	30.9	29.11	30	10301
IBFL	11/04/2009	29.65	31.5	29.65	31.5	204086
IBFL	11/05/2009	31.5	33.07	31.5	33.03	52300
IBFL	11/06/2009	33.9	33.99	32.51	33.27	27061
IBFL	11/10/2009	32	33.5	31.99	32.85	32559
IBFL	11/11/2009	32.01	33.5	32	33.45	14800
IBFL	11/12/2009	33.45	33.5	32.66	33.17	9762
IBFL	11/13/2009	33.49	33.75	32.9	33.49	103831
IBFL	11/16/2009	33.45	34	33.2	33.75	33654
IBFL	11/17/2009	33.75	34	32.51	33.7	29794
IBFL	11/18/2009	33.95	34.95	33.26	34.08	35032
IBFL	11/19/2009	33.35	34.3	33.35	34.18	3879
IBFL	11/20/2009	33.36	34.3	33.36	34.29	501
IBFL	11/23/2009	33.16	34.15	33.16	33.87	4503
IBFL	11/24/2009	33.8	34	33.8	34	1502
IBFL	11/25/2009	33.5	35.49	33.5	34.98	5351
IBFL	11/26/2009	34.4	35.4	34.4	35.2	9742
IBFL	12/01/2009	35.8	35.8	33.44	35.49	50840
IBFL	12/02/2009	34.7	35.5	34.5	34.52	629
IBFL	12/03/2009	35.55	36.24	35.01	36.24	117175
IBFL	12/04/2009	36	37.85	35.1	35.67	18501
IBFL	12/07/2009	35	35	35	35	100
IBFL	12/08/2009	34.6	34.8	33.76	34.53	7604
IBFL	12/09/2009	34.9	36.25	34.9	35.9	29601
IBFL	12/10/2009	35.75	35.75	35	35.01	16500
IBFL	12/11/2009	34.4	35.35	34.4	35.35	2118
IBFL	12/14/2009	35.5	36.8	35	36.49	41100
IBFL	12/15/2009	36.49	36.99	35.5	36.69	8511
IBFL	12/16/2009	36	37.2	36	36.7	12101
IBFL	12/17/2009	35.25	36.5	35	35.97	21398
IBFL	12/18/2009	35.97	35.97	34.25	35.35	11228
IBFL	12/21/2009	34.6	35.79	34.6	35.61	2661
IBFL	12/22/2009	35.94	36.5	35.25	36.24	6700
IBFL	12/23/2009	34.85	36	34.85	35.78	750
IBFL	12/24/2009	35.99	35.99	35.99	35.99	100
IBFL	12/29/2009	35	36	34.5	35.5	4157
IBFL	12/30/2009	34.56	36	34.56	35.98	8735
IBFL	12/31/2009	35.98	37.77	35	36.62	23083
IBFL	01/04/2010	36	36.95	36	36.47	12652
IBFL	01/05/2010	36.99	37.39	36.5	36.5	5327
IBFL	01/06/2010	37.25	38.25	37	37.16	15356
IBFL	01/07/2010	38.5	38.5	36.76	37.62	46003
IBFL	01/08/2010	36.76	37.8	36.76	37.43	12598
IBFL	01/11/2010	37	39.3	36.76	38.66	37739
IBFL	01/12/2010	38	38	37	37.95	16350
IBFL	01/13/2010	36.6	37.8	36.6	37.57	2537
IBFL	01/14/2010	37.79	37.79	37	37.74	552
IBFL	01/15/2010	37	37.74	37	37.41	11299
IBFL	01/18/2010	36.15	37.7	36.11	37.6	1214
IBFL	01/19/2010	37.4	37.4	37	37	21143
IBFL	01/20/2010	36.12	36.5	35.4	35.99	33691
IBFL	01/22/2010	34.86	36.5	34.86	36.48	8514
IBFL	01/25/2010	36.5	36.5	36.4	36.4	1007
IBFL	01/26/2010	36.4	36.4	35.5	35.52	1800
IBFL	01/27/2010	36.23	36.23	36.23	36.23	100
IBFL	01/28/2010	34.51	35.99	34.51	35.99	1128
IBFL	01/29/2010	34.6	37.44	34.6	36.68	5340
IBFL	02/01/2010	35	36.5	35	36.42	2583
IBFL	02/02/2010	36	37.45	35.7	36.49	11668
IBFL	02/03/2010	36.49	36.49	36.49	36.49	4000
IBFL	02/04/2010	36.89	36.89	36	36.01	11100
IBFL	02/08/2010	36.01	36.69	35.6	36.68	44449
IBFL	02/09/2010	35.75	35.78	35.75	35.76	3172
IBFL	02/10/2010	36	36.05	36	36	43500
IBFL	02/11/2010	35.51	36.48	35.5	36.48	2625
IBFL	02/12/2010	35.15	36.49	35.15	36.45	2700
IBFL	02/15/2010	35	36.48	35	36.09	7000
IBFL	02/16/2010	36.01	37.25	35.5	36.96	20401
IBFL	02/17/2010	36.1	36.99	36.01	36.59	31501
IBFL	02/18/2010	36.59	36.85	36.16	36.85	3508
IBFL	02/19/2010	37	37.8	36	36.19	172302
IBFL	02/22/2010	36.19	36.3	35.85	35.93	14671
IBFL	02/23/2010	35.5	36	35.5	35.5	22000
IBFL	02/24/2010	35.5	36	34.51	35.49	12401
IBFL	02/25/2010	34.2	35.49	34.2	35.49	4568
IBFL	03/01/2010	35.98	35.98	35.25	35.25	2210
IBFL	03/02/2010	35.25	35.48	34.75	35.47	11500
IBFL	03/03/2010	34.75	36.9	34.75	35.43	4761
IBFL	03/04/2010	35.55	35.55	34.75	35.43	21557
IBFL	03/05/2010	35.43	35.75	35	35.27	30520
IBFL	03/08/2010	34.8	36.98	33.52	36.02	37840
IBFL	03/09/2010	35.11	36.64	35.11	36.51	781
IBFL	03/10/2010	36.85	36.9	34.7	34.87	15857
IBFL	03/11/2010	35.35	35.98	35	35.72	2704
IBFL	03/12/2010	35.63	36	35.63	35.86	5100
IBFL	03/15/2010	34.6	36.5	34.6	36.23	5516
IBFL	03/16/2010	35.15	36	35	35.13	29461
IBFL	03/17/2010	35.01	36	35	36	5001
IBFL	03/18/2010	35.11	35.99	35.01	35.24	2910
IBFL	03/19/2010	34.55	35.2	34.4	34.96	16014
IBFL	03/22/2010	34.52	35.84	34.25	35.02	13812
IBFL	03/24/2010	35	35.74	35	35.64	3603
IBFL	03/25/2010	35.9	35.9	35.11	35.75	2935
IBFL	03/26/2010	35.1	35.99	35.1	35.83	5350
IBFL	03/29/2010	35.15	36.48	35.1	36.21	4753
IBFL	03/30/2010	36	36.22	35.5	36.21	104
IBFL	03/31/2010	35.1	36.5	35	36.1	21687
IBFL	04/01/2010	35.3	36.15	35	36.06	8527
IBFL	04/02/2010	35.3	36	35.3	35.87	7382
IBFL	04/05/2010	36.24	36.24	35.8	36.17	14150
IBFL	04/06/2010	35.55	36	35.55	35.81	10300
IBFL	04/07/2010	36	37.2	36	36.34	13550
IBFL	04/08/2010	35.5	36.49	35.1	36.34	4607
IBFL	04/09/2010	35.6	36.75	34.55	35.74	16982
IBFL	04/12/2010	35.51	36	35	35.44	40305
IBFL	04/13/2010	35.5	35.74	35.25	35.68	5202
IBFL	04/14/2010	35.68	36.25	35.5	35.76	21552
IBFL	04/15/2010	35.5	35.99	35.3	35.4	5701
IBFL	04/16/2010	35.4	36.8	35.37	36.69	232352
IBFL	04/19/2010	36	36.25	35.68	36	10988
IBFL	04/20/2010	36	36	35.76	35.76	1083
IBFL	04/21/2010	35.45	36.25	35.45	36.24	5972
IBFL	04/22/2010	36.25	36.34	36.03	36.04	3358
IBFL	04/23/2010	36.5	36.9	36.5	36.84	14100
IBFL	04/26/2010	36.45	36.9	36.15	36.9	5503
IBFL	04/27/2010	36.75	36.75	36.7	36.75	17399
IBFL	04/28/2010	36.98	37.7	36.95	37.13	56947
IBFL	04/29/2010	37.2	37.99	36.25	37.49	51543
IBFL	04/30/2010	36.65	38	36.6	37.5	457680
IBFL	05/03/2010	38	38	37	37.38	13201
IBFL	05/04/2010	35.61	37.6	35.61	37.55	37284
IBFL	05/05/2010	36.55	38.4	36.55	37.87	21640
IBFL	05/06/2010	38	38.75	37.55	38.49	10500
IBFL	05/07/2010	37.2	37.74	36.57	37.11	16925
IBFL	05/10/2010	36.85	37.39	36.55	36.96	13250
IBFL	05/11/2010	36.55	38.35	36.55	38.06	10610
IBFL	05/12/2010	38.06	38.06	36.16	36.16	12670
IBFL	05/13/2010	37.2	37.25	36	37.19	9071
IBFL	05/14/2010	35.65	37.9	35.65	37.68	5014
IBFL	05/17/2010	37.49	37.49	35.8	36.45	4612
IBFL	05/18/2010	36.49	37.99	36.25	37.05	45990
IBFL	05/19/2010	36.05	37.34	36.05	37.17	8316
IBFL	05/20/2010	37.17	37.35	36.5	36.7	1055
IBFL	05/21/2010	36.7	37	35.35	37	81
IBFL	05/24/2010	35.8	37.19	35.25	36.74	10614
IBFL	05/25/2010	35.71	36.49	34.91	35.4	12209
IBFL	05/26/2010	34.55	36.64	34.55	35.96	3002
IBFL	05/27/2010	35.16	36.49	35	35.55	3002
IBFL	05/28/2010	36.4	36.4	34.6	35.8	5514
IBFL	05/31/2010	35.01	35.35	34.5	34.84	4067
IBFL	06/01/2010	34.49	35.4	34.49	34.9	500
IBFL	06/02/2010	35	35.49	34.9	35.43	4800
IBFL	06/03/2010	36.75	36.75	35.5	35.95	2551
IBFL	06/04/2010	36.19	36.19	36.19	36.19	1000
IBFL	06/07/2010	36.9	36.9	36.87	36.87	503
IBFL	06/08/2010	36	36.7	35.85	36.2	1376
IBFL	06/09/2010	35.1	36.4	35	36.16	1284
IBFL	06/10/2010	35	35.64	34.7	35.64	700
IBFL	06/11/2010	36.45	36.9	35.65	35.88	4119
IBFL	06/14/2010	34.3	35	34.09	34.09	11557
IBFL	06/15/2010	34.09	35.6	33.3	34.23	14509
IBFL	06/16/2010	33.36	33.94	33	33.63	23280
IBFL	06/17/2010	34	35.29	33.27	34.64	14238
IBFL	06/18/2010	34.75	34.99	34.02	34.9	2255
IBFL	06/21/2010	33.55	35	33.5	34.56	3118
IBFL	06/22/2010	34.9	34.9	34.54	34.61	2001
IBFL	06/23/2010	35.99	35.99	33.6	34.78	7722
IBFL	06/24/2010	34.25	34.89	34.25	34.88	645
IBFL	06/25/2010	35.5	35.5	34	34.33	403
IBFL	06/28/2010	34.33	35.2	34.33	34.95	901
IBFL	06/29/2010	34.95	34.95	33.5	34.33	1301
IBFL	06/30/2010	34.33	34.8	33.65	34.18	1427
IBFL	07/01/2010	34.79	34.79	33.35	34.7	4
IBFL	07/02/2010	34.8	34.8	34.8	34.8	10
IBFL	07/06/2010	35.5	35.5	34.79	34.79	1
IBFL	07/07/2010	33.66	35	33.66	34.94	1126
IBFL	07/08/2010	36.68	36.68	34.25	35.56	202376
IBFL	07/09/2010	37.3	37.3	35.98	35.98	1500
IBFL	07/12/2010	37.77	37.77	35.95	37.1	12501
IBFL	07/13/2010	36.15	38.5	36.15	37.93	14819
IBFL	07/14/2010	36.9	39.79	36.9	39.16	12162
IBFL	07/15/2010	37.55	39.5	37.5	39.13	15202
IBFL	07/16/2010	38.5	38.85	38.05	38.72	3417
IBFL	07/19/2010	38.78	38.78	37.56	38.55	1915
IBFL	07/20/2010	38.55	39.75	37.85	39.1	13221
IBFL	07/21/2010	40	41	39	39.94	5005
IBFL	07/22/2010	39.5	39.6	39.5	39.58	501
IBFL	07/23/2010	39.99	39.99	39.89	39.89	51
IBFL	07/26/2010	38.25	39	38.25	38.96	10334
IBFL	07/27/2010	38.5	39	37.62	38.67	10019
IBFL	07/28/2010	38	38.4	38	38.4	5101
IBFL	07/29/2010	37.6	38.4	37.6	38.38	201
IBFL	07/30/2010	38.7	38.75	37.06	38.64	35847
IBFL	08/02/2010	37.5	38.25	37.25	37.75	1002
IBFL	08/03/2010	37	38.39	37	37.19	3201
IBFL	08/04/2010	38.4	38.4	37.1	37.17	703
IBFL	08/05/2010	38.8	38.8	36.81	38.04	3905
IBFL	08/06/2010	37.21	37.9	36.5	37.19	4605
IBFL	08/09/2010	35.65	36.97	35.65	36	499
IBFL	08/10/2010	37.5	37.73	34.4	36.46	3690
IBFL	08/11/2010	36.46	37	35.55	36.39	8000
IBFL	08/12/2010	35	37.5	35	36.82	710
IBFL	08/13/2010	37.5	38.5	35.55	37.37	5735
IBFL	08/16/2010	37.49	37.49	37.49	37.49	93
IBFL	08/17/2010	36.22	36.9	36.2	36.78	1100
IBFL	08/18/2010	35.2	37.4	35.2	36.51	202
IBFL	08/19/2010	35.8	36.99	35.3	36.82	15752
IBFL	08/25/2010	37	37	35.01	35.8	2255
IBFL	08/26/2010	36.9	36.9	36.4	36.82	6501
IBFL	08/27/2010	37.9	37.9	37.9	37.9	100
IBFL	08/30/2010	36.01	37.99	36.01	36.51	4355
IBFL	08/31/2010	35.14	37.99	35.07	37.57	5115
IBFL	09/01/2010	38.95	38.95	36.01	36.91	2510
IBFL	09/02/2010	36	37.44	36	37.08	210
IBFL	09/03/2010	37.9	37.9	37.9	37.9	3
IBFL	09/07/2010	36.2	37.95	36.01	36.06	2105
IBFL	09/08/2010	37.85	37.85	37.7	37.7	1
IBFL	09/09/2010	38.95	38.95	37.75	37.75	1
IBFL	09/14/2010	39	39	36.06	36.58	509
IBFL	09/15/2010	38	38	35.6	35.66	301
IBFL	09/16/2010	37.44	37.44	35.6	36.37	9
IBFL	09/17/2010	38.18	38.18	36.61	37.5	156
IBFL	09/20/2010	38.74	38.74	36.25	36.55	1006
IBFL	09/21/2010	37.98	37.98	36.1	36.1	637
IBFL	09/22/2010	37.24	37.24	35.55	36.2	103
IBFL	09/23/2010	37.75	37.75	35	35.98	56
IBFL	09/27/2010	34.3	36.09	34.3	35.99	613
IBFL	09/28/2010	35.7	35.7	35.5	35.5	2900
IBFL	09/29/2010	35.7	35.78	35	35.6	3026
IBFL	09/30/2010	35.7	36.99	35.7	36.62	140
IBFL	10/01/2010	37.85	37.87	35	35.99	6165
IBFL	10/04/2010	35.6	36.1	35	36.1	2551
IBFL	10/05/2010	34.67	35.29	34.55	34.55	1169
IBFL	10/06/2010	34.5	36	33.5	36	4279
IBFL	10/07/2010	35	35.89	35	35.89	203700
IBFL	10/08/2010	34.15	35.89	34.15	35.89	16100
IBFL	10/11/2010	35	35.9	34.3	35	18396
IBFL	10/13/2010	35.4	35.5	34.05	35.5	2801
IBFL	10/14/2010	35.01	36.99	34.75	35.01	29030
IBFL	10/15/2010	36.65	38.4	35.25	38	20506
IBFL	10/18/2010	37.5	37.98	36.5	36.55	11312
IBFL	10/19/2010	36.99	37	36.06	37	3625
IBFL	10/20/2010	36.5	36.8	36	36.8	4600
IBFL	10/21/2010	35.11	35.49	34.98	35.49	3100
IBFL	10/22/2010	35.06	37.24	34.99	35.5	11200
IBFL	10/25/2010	36.4	37	36	36.89	6276
IBFL	10/26/2010	35.5	37.48	35.5	36.56	3025
IBFL	10/27/2010	37.5	38.01	37.25	37.5	63022
IBFL	10/28/2010	37.02	37.5	36.1	37.07	71204
IBFL	10/29/2010	36.5	38.92	36.25	38.4	41004
IBFL	11/01/2010	37.01	40.3	36.48	39.18	48501
IBFL	11/02/2010	37.6	38.45	37.6	38.02	1004
IBFL	11/03/2010	39.7	39.7	37	38.58	8001
IBFL	11/04/2010	37.5	38.8	37.26	38.57	6000
IBFL	11/05/2010	37.51	38	37.5	37.9	105505
IBFL	11/08/2010	38	39.75	37.05	37.05	1701
IBFL	11/10/2010	38.5	38.5	36	38.17	83702
IBFL	11/11/2010	38.4	38.89	37.5	38.27	16534
IBFL	11/12/2010	36.7	38.84	36.7	38.29	2002

Ibrahim Fiber Pakistan limited historic share price at KSE