Rank of Bank Alfalaf in Pakistan

From investment point of view Bank Al-Falah is ranked 4th.

1	SBL
2	JSBL
3	NBP
4	BAFL
5	FABL
6	BOK
7	ABL
8	UBL
9	BIPL
10	HBL
11	HMB
12	SCBPL
13	AKBL
14	SNBL
15	BAHL
16	MEBL
17	MCB
18	NIB
19	FCIBL
20	RBS
21	MYBL
22	NMBL
23	SILK
24	SMBL
25	KASBB
26	ATBL
27	BOP

Rank of Bank Alfalaf in Pakistan

JSCL Jahangir Siddiqui Co.Ltd. - Valuation

Company

Company Name

EPS

Fair Price

Current Price

Upside Potential

P/E

Quarter

Book Value

P/BV

Div

Fair Value

Upside Pot

Avg

Upside

Div Yield

Sector

JSCL

Jahangir Siddiqui Co.Ltd.

-13.11

-97.11

11.76

-925.77

-0.90

First Quarter

25.93

0.45

0

0.00

-100.00

-23.73

-301.76

0.00%

Financial Services

SELL / not to be considered for fresh investment

JSCL Jahangir Siddiqui Co.Ltd. - Valuation

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