(ABC) ADBRI LIMITED Daily Prices Page 10

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

_{Currently Tue 25-Dec-23 08:22:42 PM AEDT}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(ABC) ADBRI LIMITED Daily Prices Page 10...

TOC Company Info for ABC Limits

Company Details for (ABC) ADBRI LIMITED

Listing Code	ABC
Listing Name	ADBRI LIMITED
GICS Sector	Materials
ISIN Name	ADELAIDE BRIGHTON
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000ABC7

Maximum Price date available .. Tuesday 23rd December 2025
Latest price with VOLUME for ABC .. Monday 17th June 2024

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	###	0.0
MAX	###	198,684,426	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for ABC Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 Next >>

End of day Prices (full format),

448 Days for (ABC) ADBRI LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2008-May-01 Thu	3.46	3.51	3.42	3.5	380,720	###	74.4	74.4	0.3
2008-Apr-30 Wed	3.51	3.53	3.47	3.47			23.5	23.5	0.2
2008-Apr-29 Tue	3.5	3.52	3.47	3.51	383,345	###	71.7	71.7	###
2008-Apr-28 Mon	3.48	3.53	3.46	3.51			###	###	###
2008-Apr-24 Thu	3.59	###	3.41	3.43	922,258	1,572,449	###	###	0.2
2008-Apr-23 Wed	3.48	###	3.42	###	676,777	1,157,288	###	###	0.0
2008-Apr-22 Tue	3.46	3.49	###	3.47	708,473	1,236,285	###	###	0.2
2008-Apr-21 Mon	3.44	3.5	###	3.44			66.6	66.6	0.2
2008-Apr-18 Fri	3.46	3.48	###	###			18.4	18.4	0.0
2008-Apr-17 Thu	###	###	###	3.41			###	###	###
2008-Apr-16 Wed	3.57	3.59	3.42	3.46			11.7	11.7	0.2
2008-Apr-15 Tue	3.43	###	3.41	3.54	1,531,554	###	###	###	0.3
2008-Apr-14 Mon	3.43	3.46	###	###			30.9	30.9	0.0
2008-Apr-11 Fri	3.41	3.54	###	3.43			74.0	74.0	0.2
2008-Apr-10 Thu	3.55	3.58	###	###			10.6	10.6	0.0
2008-Apr-09 Wed	###	###	3.56	3.58			21.0	21.0	0.3
2008-Apr-08 Tue	###	3.72	###	###	539,951	###	###	###	0.0
2008-Apr-07 Mon	###	3.74	###	3.72			###	###	0.3
2008-Apr-04 Fri	###	###	3.55	###	1,296,649	2,301,551	70.3	70.3	0.0
2008-Apr-03 Thu	3.5	3.59	3.43	3.54	963,145	###	###	###	0.3
2008-Apr-02 Wed	3.44	3.55	3.43	3.52	1,021,024	3,563,373	85.4	85.4	###
2008-Apr-01 Tue	###	3.41	###	3.4			###	###	0.2
2008-Mar-31 Mon	###	3.41	###	3.41	1,211,246	2,065,174	###	###	###
2008-Mar-28 Fri	###	3.42	###	3.41			81.3	81.3	###
2008-Mar-27 Thu	###	###	3.27	###	762,386	###	26.6	26.6	0.0
2008-Mar-26 Wed	###	###	3.27	###	888,248	1,452,285	66.6	66.6	0.0
2008-Mar-25 Tue	3.29	###	3.27	###			67.1	67.1	0.0
2008-Mar-20 Thu	3.25	###	###	###			###	###	0.0
2008-Mar-19 Wed	###	###	3.26	###	1,573,072	###	69.1	69.1	0.0
2008-Mar-18 Tue	###	###	###	3.23	1,978,942	0	79.0	79.0	###
2008-Mar-17 Mon	3.23	3.27	###	###			###	###	0.0
2008-Mar-14 Fri	###	###	3.23	3.26			23.8	23.8	0.2
2008-Mar-13 Thu	###	###	3.22	3.26	922,354	1,484,989	###	###	0.2
2008-Mar-12 Wed	###	###	###	###			31.1	31.1	0.0
2008-Mar-11 Tue	###	###	3.26	3.29			###	###	###
2008-Mar-10 Mon	3.25	###	3.25	###	868,855	1,411,889	###	###	0.0
2008-Mar-07 Fri	###	3.4	3.24	3.24	972,943	3,230,170	16.8	16.8	###
2008-Mar-06 Thu	3.26	3.43	###	###	1,632,124	###	###	###	0.0
2008-Mar-05 Wed	3.47	3.48	3.26	###	913,455	3,078,343	###	###	0.0
2008-Mar-04 Tue	3.43	3.52	###	3.46	1,305,086	2,296,951	81.6	81.6	0.2
2008-Mar-03 Mon	3.54	3.54	###	###	835,927	###	###	###	0.0
2008-Feb-29 Fri	3.53	3.59	3.48	3.55	820,772	2,901,429	###	###	###
2008-Feb-28 Thu	3.54	###	3.52	3.52			###	###	###
2008-Feb-27 Wed	3.46	3.59	3.46	3.59			86.6	86.6	###
2008-Feb-26 Tue	###	###	3.43	3.46	915,847	1,570,677	11.8	11.8	0.2
2008-Feb-25 Mon	###	###	3.45	3.53	596,880	###	###	###	0.3
2008-Feb-22 Fri	3.51	###	3.45	###			81.6	81.6	0.0
2008-Feb-21 Thu	3.52	###	3.41	3.56			76.4	76.4	0.3
2008-Feb-20 Wed	3.47	3.49	3.2	###			26.3	26.3	0.0
2008-Feb-19 Tue	3.46	3.52	3.43	3.52	692,975	2,408,088	###	###	###
2008-Feb-18 Mon	3.29	3.58	3.29	###	886,240	###	###	###	0.0
2008-Feb-15 Fri	3.24	###	3.22	3.25	363,473	###	71.5	71.5	0.2
2008-Feb-14 Thu	###	###	###	###			###	###	0.0
2008-Feb-13 Wed	###	3.41	###	###			###	###	0.0
2008-Feb-12 Tue	3.44	3.47	###	3.4			###	###	0.2
2008-Feb-11 Mon	###	3.43	###	###	655,651	1,124,441	###	###	0.0
2008-Feb-08 Fri	###	3.42	###	###	767,187	1,311,889	###	###	0.0
2008-Feb-07 Thu	3.42	3.45	###	3.42	706,387	###	###	###	0.2
2008-Feb-06 Wed	3.46	3.5	3.42	3.43			###	###	0.2
2008-Feb-05 Tue	3.53	3.56	3.47	3.5			###	###	0.3
2008-Feb-04 Mon	###	3.75	3.53	###			30.9	30.9	0.0
2008-Feb-01 Fri	3.51	###	3.48	###	1,652,174	2,874,782	77.0	77.0	0.0
2008-Jan-31 Thu	3.53	3.53	3.43	3.52	1,415,954	###	36.2	36.2	###
2008-Jan-30 Wed	3.55	3.85	3.51	3.51			###	###	###
2008-Jan-29 Tue	3.54	###	3.43	3.51			40.7	40.7	###
2008-Jan-25 Fri	3.4	3.71	###	3.46			56.0	56.0	0.2
2008-Jan-24 Thu	3.28	3.45	3.26	3.42			###	###	0.2
2008-Jan-23 Wed	3.27	###	###	3.28			58.6	58.6	0.2
2008-Jan-22 Tue	3.26	###	###	###			41.0	41.0	0.0
2008-Jan-21 Mon	###	###	3.25	###	1,251,582	2,033,820	51.4	51.4	0.0
2008-Jan-18 Fri	###	###	3.29	###			###	###	0.0
2008-Jan-17 Thu	3.51	3.51	###	3.43			22.2	22.2	0.2
2008-Jan-16 Wed	3.41	3.41	###	###			39.6	39.6	0.0
2008-Jan-15 Tue	3.52	3.53	3.43	3.44	744,987	2,592,554	###	###	0.2
2008-Jan-14 Mon	3.41	3.51	3.41	3.51			###	###	###
2008-Jan-11 Fri	###	3.46	###	3.41	503,523	###	82.4	82.4	###
2008-Jan-10 Thu	###	3.41	###	###			###	###	0.0
2008-Jan-09 Wed	3.41	3.42	###	###			27.1	27.1	0.0
2008-Jan-08 Tue	3.42	3.46	###	3.43			77.2	77.2	0.2
2008-Jan-07 Mon	3.45	3.48	###	3.42			37.5	37.5	0.2
2008-Jan-04 Fri	3.54	3.54	3.46	3.49	1,063,258	###	###	###	###
2008-Jan-03 Thu	3.48	3.51	3.4	3.5	612,979	2,117,842	###	###	0.3
2008-Jan-02 Wed	3.52	3.55	3.47	3.5	271,022	951,287	###	###	0.3
2007-Dec-31 Mon	3.55	3.55	3.47	3.48			###	###	0.2
2007-Dec-28 Fri	3.57	3.57	3.43	3.5	378,273	1,323,955	14.2	14.2	0.3
2007-Dec-27 Thu	3.53	3.57	3.48	3.57			75.0	75.0	0.3
2007-Dec-24 Mon	###	###	3.5	3.54			###	###	0.3
2007-Dec-21 Fri	3.52	###	3.51	3.54	467,585	###	67.8	67.8	0.3
2007-Dec-20 Thu	3.47	###	3.46	3.57	3,482,186	6,024,181	87.4	87.4	0.3
2007-Dec-19 Wed	3.41	3.46	###	3.43	1,546,553	###	71.2	71.2	0.2
2007-Dec-18 Tue	###	3.41	###	###	2,291,645	3,907,254	###	###	0.0
2007-Dec-17 Mon	3.5	3.55	3.4	3.43	3,043,975	###	48.8	48.8	0.2
2007-Dec-14 Fri	###	###	3.5	3.54			14.0	14.0	0.3
2007-Dec-13 Thu	3.79	3.8	3.55	###	3,319,852	12,200,456	###	###	0.0
2007-Dec-12 Wed	3.85	3.85	3.73	3.75	1,017,879	###	12.2	12.2	0.3
2007-Dec-11 Tue	3.88	###	3.79	3.88	971,620	###	68.4	68.4	0.3
2007-Dec-10 Mon	3.77	3.85	3.76	3.85	472,158	###	86.2	86.2	0.3
2007-Dec-07 Fri	###	3.77	###	3.76			###	###	0.3
2007-Dec-06 Thu	###	3.74	###	###			###	###	0.0
2007-Dec-05 Wed	###	###	###	###			###	###	0.0
2007-Dec-04 Tue	3.55	3.74	3.55	###			###	###	0.0
2007-Dec-03 Mon	###	###	3.57	3.58	286,948	###	24.8	24.8	0.3
2007-Nov-30 Fri	3.58	###	3.52	###			###	###	0.0
2007-Nov-29 Thu	3.57	###	3.51	3.53			29.8	29.8	0.3
2007-Nov-28 Wed	###	###	3.45	3.56			19.2	19.2	0.3
2007-Nov-27 Tue	3.52	###	3.52	###	419,870	738,971	###	###	0.0
2007-Nov-26 Mon	3.53	###	3.49	###			###	###	0.0
2007-Nov-23 Fri	3.47	3.5	3.45	3.46	795,125	2,763,059	35.4	35.4	0.2
2007-Nov-22 Thu	3.45	3.53	3.43	3.47			###	###	0.2
2007-Nov-21 Wed	3.51	3.51	3.41	3.45	1,262,489	###	28.7	28.7	###
2007-Nov-20 Tue	3.55	3.58	3.45	3.45	1,369,445	###	###	###	###
2007-Nov-19 Mon	3.57	###	3.53	###			75.1	75.1	0.0
2007-Nov-16 Fri	3.53	3.55	3.48	3.52			34.9	34.9	###
2007-Nov-15 Thu	3.49	3.58	3.41	3.51	1,591,749	###	72.5	72.5	###
2007-Nov-14 Wed	3.55	3.56	3.44	3.45	1,762,489	###	14.3	14.3	###
2007-Nov-13 Tue	3.46	3.58	3.43	3.5			77.2	77.2	0.3
2007-Nov-12 Mon	3.41	3.51	###	###	925,778	1,624,740	44.2	44.2	0.0
2007-Nov-09 Fri	3.5	3.56	3.4	3.45			###	###	###
2007-Nov-08 Thu	###	###	3.46	3.5	1,048,586	1,814,053	###	###	0.3
2007-Nov-07 Wed	###	###	3.56	###			72.0	72.0	0.0
2007-Nov-06 Tue	3.7	3.7	3.51	3.59	909,852	###	9.9	9.9	###
2007-Nov-05 Mon	3.73	3.73	###	###			26.8	26.8	0.0
2007-Nov-02 Fri	###	3.78	###	3.73			###	###	###
2007-Nov-01 Thu	3.75	3.82	3.74	3.79	1,148,986	###	###	###	###
2007-Oct-31 Wed	3.74	3.8	###	###			18.9	18.9	0.0
2007-Oct-30 Tue	###	3.74	###	3.73			83.7	83.7	###
2007-Oct-29 Mon	###	3.7	###	###	2,575,275	4,764,258	33.3	33.3	0.0
2007-Oct-26 Fri	3.76	3.76	###	###	975,125	###	18.4	18.4	0.0
2007-Oct-25 Thu	3.73	3.81	3.73	3.76			76.0	76.0	0.3
2007-Oct-24 Wed	3.78	3.81	3.72	3.72	334,879	###	###	###	0.3
2007-Oct-23 Tue	3.81	3.83	3.7	3.78	504,080	###	###	###	0.3
2007-Oct-22 Mon	3.8	3.83	3.77	3.79			###	###	###
2007-Oct-19 Fri	###	###	3.8	3.87			###	###	###
2007-Oct-18 Thu	###	###	###	###			69.0	69.0	0.0
2007-Oct-17 Wed	###	###	3.85	3.88			###	###	0.3
2007-Oct-16 Tue	3.82	3.88	3.82	3.85	823,688	###	73.8	73.8	0.3
2007-Oct-15 Mon	3.82	3.89	3.78	3.89	410,887	1,575,751	###	###	0.3
2007-Oct-12 Fri	3.83	3.85	3.75	3.83			###	###	###
2007-Oct-11 Thu	###	###	3.89	###	1,204,528	###	###	###	0.0
2007-Oct-10 Wed	###	###	3.88	###			33.5	33.5	0.0
2007-Oct-09 Tue	3.86	###	3.85	3.87			67.4	67.4	###
2007-Oct-08 Mon	3.88	3.89	3.84	3.87			###	###	###
2007-Oct-05 Fri	3.86	3.89	3.82	3.86	869,177	3,350,677	62.8	62.8	0.3
2007-Oct-04 Thu	3.75	3.89	3.75	3.83	981,840	3,750,628	87.1	87.1	###
2007-Oct-03 Wed	###	###	3.78	3.79	613,775	###	16.8	16.8	###
2007-Oct-02 Tue	3.86	###	3.84	3.89	1,321,674	###	###	###	0.3
2007-Oct-01 Mon	###	###	###	###	320,773	0	###	###	0.0
2007-Sep-28 Fri	###	###	###	###			###	###	0.0
2007-Sep-27 Thu	###	###	###	###			###	###	0.0
2007-Sep-26 Wed	###	4	3.88	###			###	###	0.0
2007-Sep-25 Tue	###	###	3.83	###	1,683,773	3,224,425	30.0	30.0	0.0
2007-Sep-24 Mon	3.88	###	3.85	###			###	###	0.0
2007-Sep-21 Fri	###	###	3.82	3.83			15.5	15.5	###
2007-Sep-20 Thu	3.85	###	3.8	###			###	###	0.0
2007-Sep-19 Wed	###	3.81	###	3.75	1,275,640	###	84.6	84.6	0.3
2007-Sep-18 Tue	###	###	3.59	###	1,656,341	###	###	###	0.0
2007-Sep-17 Mon	3.7	3.7	###	###			###	###	0.0
2007-Sep-14 Fri	###	###	###	###	660,479	0	###	###	0.0
2007-Sep-13 Thu	###	###	3.57	###			###	###	0.0
2007-Sep-12 Wed	3.71	3.71	###	###	758,850	###	24.7	24.7	0.0
2007-Sep-11 Tue	###	3.7	3.58	###			80.0	80.0	0.0
2007-Sep-10 Mon	###	###	3.58	3.58	410,688	###	28.8	28.8	0.3
2007-Sep-07 Fri	###	###	###	###			27.1	27.1	0.0
2007-Sep-06 Thu	###	3.73	3.59	###	1,158,750	4,241,025	23.4	23.4	0.0
2007-Sep-05 Wed	3.76	3.89	3.7	3.74			###	###	0.3
2007-Sep-04 Tue	###	3.76	###	3.72			80.6	80.6	0.3
2007-Sep-03 Mon	###	###	###	###			###	###	0.0
2007-Aug-31 Fri	3.56	###	3.54	3.59			###	###	###
2007-Aug-30 Thu	3.59	###	3.5	3.54	2,092,725	###	26.7	26.7	0.3
2007-Aug-29 Wed	3.53	3.58	###	3.5	814,344	1,457,675	24.2	24.2	0.3
2007-Aug-28 Tue	3.5	3.58	3.49	3.53	1,464,984	###	71.9	71.9	0.3
2007-Aug-27 Mon	3.4	3.59	3.4	3.49			82.5	82.5	###
2007-Aug-24 Fri	###	3.4	###	###			###	###	0.0
2007-Aug-23 Thu	###	3.47	3.27	###	1,721,627	5,801,882	18.5	18.5	0.0
2007-Aug-22 Wed	3.2	###	###	###	1,616,553	0	83.5	83.5	0.0
2007-Aug-21 Tue	3.2	3.2	###	3.2			62.6	62.6	0.2
2007-Aug-20 Mon	3.2	3.22	###	3.2	940,477	###	###	###	0.2
2007-Aug-17 Fri	###	3.24	###	3.2	1,082,857	1,754,228	###	###	0.2
2007-Aug-16 Thu	3.25	3.27	###	###			###	###	0.0
2007-Aug-15 Wed	###	3.23	###	###	792,626	###	89.5	89.5	0.0
2007-Aug-14 Tue	3.26	3.29	3.23	3.26			77.9	77.9	0.2
2007-Aug-13 Mon	3.25	###	3.21	###	722,389	###	###	###	0.0
2007-Aug-10 Fri	###	###	###	###	1,659,125	0	###	###	0.0
2007-Aug-09 Thu	3.43	3.44	###	3.41			###	###	###
2007-Aug-08 Wed	###	3.49	###	3.42	617,076	###	78.2	78.2	0.2
2007-Aug-07 Tue	3.29	###	3.24	###			###	###	0.0
2007-Aug-06 Mon	###	###	3.21	3.21			###	###	###
2007-Aug-03 Fri	###	###	3.25	###	343,378	557,989	###	###	0.0
2007-Aug-02 Thu	###	###	3.21	###			###	###	0.0
2007-Aug-01 Wed	###	###	###	3.25			95.2	95.2	0.2
2007-Jul-31 Tue	3.2	###	###	###			###	###	0.0
2007-Jul-30 Mon	###	3.26	###	3.2			72.9	72.9	0.2
2007-Jul-27 Fri	3.29	###	###	###			###	###	0.0
2007-Jul-26 Thu	###	###	3.28	###			80.5	80.5	0.0
2007-Jul-25 Wed	3.44	3.44	3.27	###			9.9	9.9	0.0
2007-Jul-24 Tue	3.45	3.48	3.43	3.44	525,082	1,814,158	###	###	0.2
2007-Jul-23 Mon	3.51	3.52	3.43	3.45	510,078	1,772,521	###	###	###
2007-Jul-20 Fri	3.55	3.55	3.46	3.53	624,340	###	###	###	0.3
2007-Jul-19 Thu	###	###	3.51	3.54	513,227	###	18.3	18.3	0.3
2007-Jul-18 Wed	###	###	3.52	3.56	490,541	863,352	26.4	26.4	0.3
2007-Jul-17 Tue	3.59	###	3.54	3.59	964,724	###	67.9	67.9	###
2007-Jul-16 Mon	###	###	3.55	3.56			28.1	28.1	0.3
2007-Jul-13 Fri	###	###	3.56	###			###	###	0.0
2007-Jul-12 Thu	###	###	3.56	3.58	527,778	939,444	###	###	0.3
2007-Jul-11 Wed	###	###	3.59	###	561,975	1,008,745	35.0	35.0	0.0
2007-Jul-10 Tue	###	###	3.59	###	405,277	727,472	18.1	18.1	0.0
2007-Jul-09 Mon	3.58	###	3.55	###			86.1	86.1	0.0
2007-Jul-06 Fri	3.53	3.55	3.48	3.55	425,885	1,496,985	71.2	71.2	###
2007-Jul-05 Thu	3.5	3.53	3.49	3.5	471,586	###	62.1	62.1	0.3
2007-Jul-04 Wed	3.56	###	3.51	3.52	513,379	900,980	###	###	###
2007-Jul-03 Tue	3.54	###	3.53	3.55	1,447,129	2,554,182	71.5	71.5	###
2007-Jul-02 Mon	###	3.7	3.51	3.55			###	###	###
2007-Jun-29 Fri	3.52	###	3.51	###			###	###	0.0
2007-Jun-28 Thu	3.52	3.57	3.52	3.54	715,823	###	65.4	65.4	0.3
2007-Jun-27 Wed	3.53	3.59	3.5	3.51			###	###	###
2007-Jun-26 Tue	3.58	###	3.5	3.51			###	###	###
2007-Jun-25 Mon	3.5	3.59	3.5	3.51	1,287,046	4,562,578	72.0	72.0	###
2007-Jun-22 Fri	3.51	3.51	3.46	3.5	510,144	1,777,851	###	###	0.3
2007-Jun-21 Thu	3.5	3.53	3.49	3.5			###	###	0.3
2007-Jun-20 Wed	3.55	3.55	3.49	3.53			###	###	0.3
2007-Jun-19 Tue	3.47	3.54	3.42	3.52	558,372	###	###	###	###
2007-Jun-18 Mon	3.55	3.56	3.48	3.48	490,880	###	22.8	22.8	0.2
2007-Jun-15 Fri	3.53	3.57	3.53	3.55	845,774	###	70.7	70.7	###
2007-Jun-14 Thu	3.54	3.55	3.45	3.51	860,745	###	30.2	30.2	###
2007-Jun-13 Wed	3.55	###	3.41	3.44			13.8	13.8	0.2
2007-Jun-12 Tue	###	###	3.56	###	1,183,749	2,107,073	###	###	0.0
2007-Jun-08 Fri	3.58	###	3.58	###	1,432,959	###	###	###	0.0
2007-Jun-07 Thu	###	3.7	3.55	###	418,024	###	###	###	0.0
2007-Jun-06 Wed	3.58	###	3.53	###			76.9	76.9	0.0
2007-Jun-05 Tue	3.58	###	3.52	3.56			38.9	38.9	0.3
2007-Jun-04 Mon	###	###	3.58	###			###	###	0.0
2007-Jun-01 Fri	###	3.7	###	###	879,742	1,627,522	62.7	62.7	0.0
2007-May-31 Thu	###	###	###	###			22.1	22.1	0.0
2007-May-30 Wed	3.75	3.75	3.55	###			###	###	0.0
2007-May-29 Tue	###	3.74	###	3.74			88.5	88.5	0.3
2007-May-28 Mon	3.73	3.73	###	###	302,586	564,322	17.3	17.3	0.0
2007-May-25 Fri	###	3.74	###	3.74	338,625	633,228	79.6	79.6	0.3
2007-May-24 Thu	3.73	3.73	3.56	3.7	795,344	2,899,028	###	###	0.3
2007-May-23 Wed	3.72	3.73	###	3.73			###	###	###
2007-May-22 Tue	3.71	3.72	###	3.7			39.4	39.4	0.3
2007-May-21 Mon	###	3.72	###	3.72			81.4	81.4	0.3
2007-May-18 Fri	###	###	###	###			###	###	0.0
2007-May-17 Thu	###	###	###	###	1,157,476	0	65.4	65.4	0.0
2007-May-16 Wed	###	###	###	###			###	###	0.0
2007-May-15 Tue	3.57	###	3.56	###			82.0	82.0	0.0
2007-May-14 Mon	###	###	3.56	###	517,459	921,077	###	###	0.0
2007-May-11 Fri	3.59	###	3.55	###			###	###	0.0
2007-May-10 Thu	###	###	###	###	527,725	0	###	###	0.0
2007-May-09 Wed	###	###	3.59	###			68.0	68.0	0.0
2007-May-08 Tue	3.73	3.73	3.53	###			###	###	0.0
2007-May-07 Mon	3.8	3.8	3.7	3.74			###	###	0.3
2007-May-04 Fri	3.73	3.82	3.72	3.82			###	###	0.3
2007-May-03 Thu	3.89	3.89	3.71	3.79			12.0	12.0	###
2007-May-02 Wed	###	3.84	###	3.8	1,185,684	###	###	###	###
2007-May-01 Tue	3.59	###	3.56	###	510,181	908,122	83.2	83.2	0.0
2007-Apr-30 Mon	3.51	3.59	3.51	3.51			###	###	###
2007-Apr-27 Fri	###	###	3.51	3.51			###	###	###
2007-Apr-26 Thu	###	3.71	###	###			34.6	34.6	0.0
2007-Apr-24 Tue	###	###	3.55	###			71.2	71.2	0.0
2007-Apr-23 Mon	3.78	3.78	3.4	###	1,307,429	4,693,670	###	###	0.0
2007-Apr-20 Fri	3.83	3.83	3.77	3.78			22.5	22.5	0.3
2007-Apr-19 Thu	3.8	3.89	3.75	3.81	1,357,176	###	###	###	0.3
2007-Apr-18 Wed	3.78	3.8	3.73	3.77	1,048,385	###	###	###	###
2007-Apr-17 Tue	3.8	3.8	###	3.75			33.9	33.9	0.3
2007-Apr-16 Mon	3.59	3.7	3.56	###			76.4	76.4	0.0
2007-Apr-13 Fri	###	###	3.55	3.55	731,078	###	16.3	16.3	###
2007-Apr-12 Thu	3.53	###	3.48	3.59			78.2	78.2	###
2007-Apr-11 Wed	3.71	3.72	3.52	3.54			###	###	0.3
2007-Apr-10 Tue	3.45	3.72	3.45	3.7	585,641	2,099,522	94.4	94.4	0.3
2007-Apr-05 Thu	3.45	3.48	3.43	3.43	496,045	###	###	###	0.2
2007-Apr-04 Wed	3.47	3.5	3.4	3.45	686,624	2,368,852	29.9	29.9	###
2007-Apr-03 Tue	###	3.46	###	3.42	618,970	###	78.7	78.7	0.2
2007-Apr-02 Mon	3.46	3.46	###	###	634,253	1,097,257	15.8	15.8	0.0
2007-Mar-30 Fri	3.5	3.5	3.42	3.43	689,372	2,385,227	14.8	14.8	0.2
2007-Mar-29 Thu	3.45	3.46	3.4	3.46	359,349	###	###	###	0.2
2007-Mar-28 Wed	###	3.45	###	3.43	439,076	###	81.9	81.9	0.2
2007-Mar-27 Tue	3.51	3.51	###	3.42	398,122	###	13.8	13.8	0.2
2007-Mar-26 Mon	3.5	3.5	3.46	3.49			33.0	33.0	###
2007-Mar-23 Fri	3.51	3.55	###	3.45			###	###	###
2007-Mar-22 Thu	###	3.57	###	3.49	1,372,726	###	###	###	###
2007-Mar-21 Wed	###	3.41	###	###	549,273	###	32.1	32.1	0.0
2007-Mar-20 Tue	3.45	3.45	###	###	455,573	###	###	###	0.0
2007-Mar-19 Mon	3.45	3.45	###	3.41			24.4	24.4	###
2007-Mar-16 Fri	###	3.46	###	3.45	517,255	894,851	###	###	###
2007-Mar-15 Thu	###	###	###	###			84.0	84.0	0.0
2007-Mar-14 Wed	3.29	###	3.26	###	639,647	1,042,624	75.3	75.3	0.0
2007-Mar-13 Tue	3.44	3.46	3.29	###	472,686	###	14.3	14.3	0.0
2007-Mar-12 Mon	3.29	###	3.28	###	514,352	###	83.6	83.6	0.0
2007-Mar-09 Fri	3.28	###	3.23	###	746,647	###	71.2	71.2	0.0
2007-Mar-08 Thu	3.26	###	3.23	###	331,146	###	###	###	0.0
2007-Mar-07 Wed	###	###	3.2	3.28	1,141,050	1,825,680	19.4	19.4	0.2
2007-Mar-06 Tue	3.27	###	3.25	###	976,346	###	67.1	67.1	0.0
2007-Mar-05 Mon	###	###	3.27	3.29			###	###	###
2007-Mar-02 Fri	3.28	###	3.28	###	1,246,926	2,044,958	79.1	79.1	0.0
2007-Mar-01 Thu	3.26	###	3.23	###	1,410,946	2,278,677	79.2	79.2	0.0
2007-Feb-28 Wed	###	###	3.25	###			###	###	0.0
2007-Feb-27 Tue	###	3.44	###	3.41	810,254	###	###	###	###
2007-Feb-26 Mon	###	3.43	###	###			###	###	0.0
2007-Feb-23 Fri	###	3.45	3.29	3.44			###	###	0.2
2007-Feb-22 Thu	###	3.56	###	###			###	###	0.0
2007-Feb-21 Wed	###	###	###	###			37.3	37.3	0.0
2007-Feb-20 Tue	###	###	###	###			###	###	0.0
2007-Feb-19 Mon	###	###	###	###			###	###	0.0
2007-Feb-16 Fri	###	###	2.87	###			###	###	0.0
2007-Feb-15 Thu	###	###	2.89	###	549,779	###	###	###	0.0
2007-Feb-14 Wed	2.86	###	2.86	###	956,175	###	80.2	80.2	0.0
2007-Feb-13 Tue	2.81	2.85	2.81	2.82			###	###	###
2007-Feb-12 Mon	2.8	2.85	2.8	2.82	1,186,323	###	75.3	75.3	###
2007-Feb-09 Fri	2.79	2.79	2.76	2.78	686,456	###	29.4	29.4	0.2
2007-Feb-08 Thu	2.73	2.79	2.72	2.76	830,070	2,286,842	###	###	0.2
2007-Feb-07 Wed	2.73	2.76	2.7	2.76			79.2	79.2	0.2
2007-Feb-06 Tue	2.72	2.74	###	###	565,286	774,441	29.0	29.0	0.0
2007-Feb-05 Mon	2.72	2.74	###	###			22.1	22.1	0.0
2007-Feb-02 Fri	2.71	2.75	2.7	2.73	665,751	1,814,171	###	###	###
2007-Feb-01 Thu	2.73	2.74	###	###			###	###	0.0
2007-Jan-31 Wed	2.7	2.74	2.7	2.71	731,473	###	###	###	###
2007-Jan-30 Tue	2.73	2.76	###	2.7	1,104,927	###	###	###	0.2
2007-Jan-29 Mon	2.77	2.78	2.72	2.72	861,089	###	###	###	0.2
2007-Jan-25 Thu	2.8	2.81	2.77	2.77	670,520	1,870,750	27.6	27.6	0.2
2007-Jan-24 Wed	2.85	2.85	2.8	2.83	886,625	###	28.5	28.5	0.2
2007-Jan-23 Tue	2.82	2.84	2.8	2.81			32.9	32.9	###
2007-Jan-22 Mon	2.87	2.89	2.83	2.84			###	###	0.2
2007-Jan-19 Fri	2.84	2.87	2.75	2.83	362,174	###	29.8	29.8	0.2
2007-Jan-18 Thu	###	###	2.86	2.87	520,122	743,774	###	###	###
2007-Jan-17 Wed	2.83	###	2.81	2.85	536,943	###	74.1	74.1	###
2007-Jan-16 Tue	2.82	###	2.78	2.81	1,001,028	1,391,428	###	###	###
2007-Jan-15 Mon	2.76	2.82	2.75	2.81	324,349	###	###	###	###
2007-Jan-12 Fri	2.76	2.77	2.73	2.75	345,286	###	26.2	26.2	###
2007-Jan-11 Thu	2.72	2.74	2.71	2.73			68.2	68.2	###
2007-Jan-10 Wed	2.72	2.77	2.72	2.75			###	###	###
2007-Jan-09 Tue	2.81	2.83	2.72	2.73	830,276	###	11.5	11.5	###
2007-Jan-08 Mon	###	2.82	###	2.77	799,756	1,127,655	###	###	0.2
2007-Jan-05 Fri	###	2.72	###	2.7			###	###	0.2
2007-Jan-04 Thu	2.72	2.72	###	2.7			###	###	0.2
2007-Jan-03 Wed	2.73	2.74	2.7	2.71	340,071	###	###	###	###
2007-Jan-02 Tue	2.81	2.85	2.71	2.72			8.3	8.3	0.2
2006-Dec-29 Fri	2.79	2.87	2.79	2.81	337,852	956,121	###	###	###
2006-Dec-28 Thu	2.84	2.84	2.78	2.78			###	###	0.2
2006-Dec-27 Wed	2.8	2.84	2.76	2.84	142,885	400,078	76.5	76.5	0.2
2006-Dec-22 Fri	###	###	2.79	2.79			###	###	###
2006-Dec-21 Thu	###	###	2.81	2.86			11.9	11.9	0.2
2006-Dec-20 Wed	2.89	###	2.84	2.89			###	###	###
2006-Dec-19 Tue	2.81	2.89	2.77	2.86			83.9	83.9	0.2
2006-Dec-18 Mon	2.77	2.81	2.77	2.81	503,126	1,403,721	79.3	79.3	###
2006-Dec-15 Fri	2.79	2.8	2.74	2.77			###	###	0.2
2006-Dec-14 Thu	2.75	2.82	2.71	2.8	565,586	1,563,845	79.6	79.6	0.2
2006-Dec-13 Wed	2.7	2.79	2.7	2.79	290,857	###	91.1	91.1	###
2006-Dec-12 Tue	2.71	2.74	2.7	2.7	1,129,842	3,073,170	###	###	0.2
2006-Dec-11 Mon	2.71	2.71	###	###			22.9	22.9	0.0
2006-Dec-08 Fri	2.75	2.78	###	2.72			###	###	0.2
2006-Dec-07 Thu	2.7	2.78	###	2.75			84.0	84.0	###
2006-Dec-06 Wed	###	2.7	###	2.7	795,350	1,073,722	90.2	90.2	0.2
2006-Dec-05 Tue	2.57	2.7	2.57	###			###	###	0.0
2006-Dec-04 Mon	2.55	2.59	2.53	2.53			###	###	###
2006-Dec-01 Fri	###	###	2.56	2.56	637,381	815,847	###	###	0.2
2006-Nov-30 Thu	###	###	2.59	###	260,742	###	70.7	70.7	0.0
2006-Nov-29 Wed	2.53	###	2.53	###			86.9	86.9	0.0
2006-Nov-28 Tue	2.57	2.59	2.51	2.54	392,273	###	27.5	27.5	###
2006-Nov-27 Mon	2.56	###	2.56	2.58			73.1	73.1	0.2
2006-Nov-24 Fri	###	###	2.59	2.59	250,682	###	25.4	25.4	0.2
2006-Nov-23 Thu	2.59	###	2.5	###			###	###	0.0
2006-Nov-22 Wed	2.52	2.59	2.51	2.59	686,886	1,751,559	85.7	85.7	0.2
2006-Nov-21 Tue	2.46	2.52	2.46	2.51	236,478	###	82.8	82.8	###
2006-Nov-20 Mon	2.55	2.55	2.46	2.46	792,851	###	###	###	0.2
2006-Nov-17 Fri	2.54	2.55	2.51	2.53	278,089	###	###	###	###
2006-Nov-16 Thu	2.5	2.55	2.48	2.5			###	###	0.2
2006-Nov-15 Wed	2.47	2.57	2.47	2.5			###	###	0.2
2006-Nov-14 Tue	2.41	2.48	2.41	2.48	296,471	724,871	###	###	0.2
2006-Nov-13 Mon	2.46	2.49	2.42	2.42	179,451	440,552	###	###	0.2
2006-Nov-10 Fri	2.5	2.5	2.47	2.47	402,082	999,173	19.8	19.8	###
2006-Nov-09 Thu	2.46	2.51	2.45	2.47	337,656	837,386	74.9	74.9	###
2006-Nov-08 Wed	2.59	2.59	2.45	2.45			5.4	5.4	0.2
2006-Nov-07 Tue	###	###	2.56	###	262,322	335,772	###	###	0.0
2006-Nov-06 Mon	2.55	###	2.54	###			81.9	81.9	0.0
2006-Nov-03 Fri	###	###	2.54	2.55	230,525	###	16.3	16.3	0.2
2006-Nov-02 Thu	2.57	###	2.53	2.57			###	###	###
2006-Nov-01 Wed	2.52	2.57	2.52	2.57			82.2	82.2	###
2006-Oct-31 Tue	2.55	2.55	2.51	2.54			###	###	###
2006-Oct-30 Mon	2.48	2.55	2.48	2.52			###	###	###
2006-Oct-27 Fri	2.52	2.52	2.45	2.45	505,174	1,255,357	12.8	12.8	0.2
2006-Oct-26 Thu	2.49	2.52	2.48	2.52	373,441	###	75.7	75.7	###
2006-Oct-25 Wed	2.47	2.51	2.47	2.49	204,358	508,851	72.6	72.6	0.2
2006-Oct-24 Tue	2.5	2.52	2.46	2.47			27.8	27.8	###
2006-Oct-23 Mon	2.47	2.51	2.47	2.5	829,456	2,065,345	79.4	79.4	0.2
2006-Oct-20 Fri	2.49	2.49	2.46	2.48			27.4	27.4	0.2
2006-Oct-19 Thu	2.45	2.49	2.41	2.46			73.1	73.1	0.2
2006-Oct-18 Wed	2.45	2.45	2.41	2.45	359,550	###	###	###	0.2
2006-Oct-17 Tue	2.45	2.46	2.41	2.41			23.2	23.2	0.2
2006-Oct-16 Mon	2.41	2.46	2.41	2.46			80.9	80.9	0.2
2006-Oct-13 Fri	2.41	2.44	2.41	2.43	232,056	###	74.2	74.2	###
2006-Oct-12 Thu	2.41	2.44	2.41	2.41	291,024	###	###	###	0.2
2006-Oct-11 Wed	2.41	2.44	2.4	2.42	296,126	716,624	64.8	64.8	0.2
2006-Oct-10 Tue	2.4	2.43	2.4	2.41	498,744	###	65.6	65.6	0.2
2006-Oct-09 Mon	2.42	2.43	###	2.4	550,951	###	###	###	###
2006-Oct-06 Fri	2.42	2.45	###	2.42	138,785	###	64.5	64.5	0.2
2006-Oct-05 Thu	2.4	2.45	###	2.45	685,155	###	###	###	0.2
2006-Oct-04 Wed	2.42	2.42	###	###			###	###	0.0
2006-Oct-03 Tue	###	2.42	###	2.42	708,957	###	###	###	0.2
2006-Oct-02 Mon	###	###	###	###	104,321	0	84.7	84.7	0.0
2006-Sep-29 Fri	###	###	###	###	397,675	0	67.7	67.7	0.0
2006-Sep-28 Thu	###	###	###	###	544,229	0	###	###	0.0
2006-Sep-27 Wed	2.26	###	2.26	###	380,555	430,027	86.1	86.1	0.0
2006-Sep-26 Tue	2.26	2.28	2.25	2.26	390,289	###	71.5	71.5	###
2006-Sep-25 Mon	2.27	2.27	2.25	2.26	739,080	1,670,320	28.2	28.2	###
2006-Sep-22 Fri	2.23	2.27	2.23	2.25	615,689	###	78.9	78.9	###
2006-Sep-21 Thu	2.23	2.26	2.23	2.23	2,847,929	###	###	###	###
2006-Sep-20 Wed	2.25	2.25	2.22	2.23	797,641	1,782,727	28.1	28.1	###
2006-Sep-19 Tue	2.22	2.27	2.22	2.25	786,474	###	###	###	###
2006-Sep-18 Mon	2.25	2.25	2.2	2.21	1,903,056	###	###	###	0.2
2006-Sep-15 Fri	2.23	2.25	2.22	2.23			66.7	66.7	###
2006-Sep-14 Thu	###	2.23	###	2.22	1,597,887	1,781,644	76.7	76.7	0.2
2006-Sep-13 Wed	2.21	2.22	###	###			15.1	15.1	0.0
2006-Sep-12 Tue	###	2.21	###	###			40.4	40.4	0.0
2006-Sep-11 Mon	2.23	2.28	###	###	863,843	984,781	###	###	0.0
2006-Sep-08 Fri	2.2	2.26	###	2.21			###	###	0.2
2006-Sep-07 Thu	2.28	###	###	2.22			###	###	0.2
2006-Sep-06 Wed	2.26	###	2.26	###			85.9	85.9	0.0
2006-Sep-05 Tue	###	###	###	###			###	###	0.0
2006-Sep-04 Mon	###	###	###	###			###	###	0.0
2006-Sep-01 Fri	###	2.4	###	###	1,311,952	1,574,342	75.1	75.1	0.0
2006-Aug-31 Thu	2.4	2.41	###	###			15.5	15.5	0.0
2006-Aug-30 Wed	2.41	2.42	###	2.4	1,013,656	1,226,523	28.7	28.7	###
2006-Aug-29 Tue	2.44	2.45	2.4	2.4			###	###	###
2006-Aug-28 Mon	2.44	2.46	2.4	2.42			29.4	29.4	0.2
2006-Aug-25 Fri	###	2.46	###	2.44	887,854	###	###	###	0.2
2006-Aug-24 Thu	2.47	2.47	###	###	1,446,828	###	###	###	0.0
2006-Aug-23 Wed	2.49	2.54	2.45	2.49	433,489	1,081,555	64.3	64.3	0.2
2006-Aug-22 Tue	2.47	2.54	2.47	2.5			79.2	79.2	0.2
2006-Aug-21 Mon	2.52	2.54	2.5	2.52	176,224	444,084	###	###	###
2006-Aug-18 Fri	2.48	2.54	2.48	2.51	595,726	1,495,272	76.0	76.0	###
2006-Aug-17 Thu	2.45	2.54	2.43	2.54	704,356	1,750,324	###	###	###
2006-Aug-16 Wed	2.48	2.48	###	###	441,582	###	###	###	0.0
2006-Aug-15 Tue	2.49	2.49	2.41	2.47			###	###	###
2006-Aug-14 Mon	2.5	2.51	2.47	2.49	594,725	###	###	###	0.2
2006-Aug-11 Fri	2.49	2.5	2.46	2.48			###	###	0.2
2006-Aug-10 Thu	2.48	2.49	2.46	2.48	668,125	###	68.7	68.7	0.2
2006-Aug-09 Wed	2.48	2.48	2.45	2.46			###	###	0.2
2006-Aug-08 Tue	2.44	2.51	2.44	2.49			83.4	83.4	0.2
2006-Aug-07 Mon	2.52	2.52	2.45	2.45	129,473	321,740	###	###	0.2
2006-Aug-04 Fri	2.49	2.52	2.47	2.48	442,351	###	###	###	0.2
2006-Aug-03 Thu	2.48	2.52	2.48	2.5	979,228	2,448,070	###	###	0.2
2006-Aug-02 Wed	2.48	2.51	2.45	2.48			###	###	0.2
2006-Aug-01 Tue	2.53	2.55	2.53	2.55			###	###	0.2
2006-Jul-31 Mon	2.55	2.56	2.47	2.52	360,243	###	###	###	###
2006-Jul-28 Fri	2.52	2.55	2.5	2.55	379,524	###	81.9	81.9	0.2
2006-Jul-27 Thu	###	2.51	###	2.5	858,041	1,076,841	###	###	0.2
2006-Jul-26 Wed	2.45	2.45	###	2.43	726,348	889,776	###	###	###
2006-Jul-25 Tue	2.46	2.5	2.43	2.46			70.2	70.2	0.2