(ABQ) ALLIED CONSOLIDATED LIMITED Daily Prices Page 4

Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

_{Currently Thu 26-Apr-23 06:59:53 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(ABQ) ALLIED CONSOLIDATED LIMITED Daily Prices Page 4...

TOC Company Info for ABQ Limits

Company Details for (ABQ) ALLIED CONSOLIDATED LIMITED

Listing Code	ABQ
Listing Name	ALLIED CONSOLIDATED LIMITED
GICS Sector	Consumer Services
ISIN Name	ALLIED BRANDS LTD
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000ABQ7

Maximum Price date available .. Wednesday 22nd April 2026
Latest price with VOLUME for ABQ .. Thursday 12th December 2013

ABQ 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	0.73	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for ABQ Bottom

<< Previous 1 2 3 4

End of day Prices (full format),

600 Days for (ABQ) ALLIED CONSOLIDATED LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.05
2006-Mar-08 Wed	0.185	###	0.185	###	41,946	3,880	###	###	0.0
2006-Mar-07 Tue	###	###	###	0.185			89.5	89.5	###
2006-Mar-06 Mon	0	0	0	0	0				0.0
2006-Mar-03 Fri	###	###	###	###			64.7	64.7	0.0
2006-Mar-02 Thu	0	0	0	0	0				0.0
2006-Mar-01 Wed	0.175	###	0.175	###	29,853	###	90.1	90.1	0.0
2006-Feb-28 Tue	0	0	0	0	0				0.0
2006-Feb-27 Mon	0.175	0.175	0.175	0.175	2,858	###	65.1	65.1	0.0
2006-Feb-24 Fri	0.175	0.175	0.175	0.175	10,628	1,859	64.7	64.7	0.0
2006-Feb-23 Thu	0.175	0.175	0.175	0.175	72,975	12,770	###	###	0.0
2006-Feb-22 Wed	0.175	0.175	0.175	0.175			66.5	66.5	0.0
2006-Feb-21 Tue	###	###	###	###	71,372	0	63.7	63.7	0.0
2006-Feb-20 Mon	###	###	###	###			###	###	0.0
2006-Feb-17 Fri	0	0	0	0	0				0.0
2006-Feb-16 Thu	0.185	0.185	###	###			16.5	16.5	0.0
2006-Feb-15 Wed	###	###	###	###			74.1	74.1	0.0
2006-Feb-14 Tue	0.185	0.185	0.185	0.185			###	###	###
2006-Feb-13 Mon	0.185	0.185	0.185	0.185			###	###	###
2006-Feb-10 Fri	0.185	0.185	0.185	0.185			###	###	###
2006-Feb-09 Thu	0.185	0.185	0.185	0.185	70,972	13,129	###	###	###
2006-Feb-08 Wed	0.185	0.185	0.185	0.185			###	###	###
2006-Feb-07 Tue	0.185	0.185	0.185	0.185	30,850	###	###	###	###
2006-Feb-06 Mon	0.185	###	0.185	###			###	###	0.0
2006-Feb-03 Fri	###	###	###	###	8,680	0	72.1	72.1	0.0
2006-Feb-02 Thu	###	###	###	###			###	###	0.0
2006-Feb-01 Wed	###	###	###	###			###	###	0.0
2006-Jan-31 Tue	###	###	###	###			###	###	0.0
2006-Jan-30 Mon	###	0.21	###	0.21			98.6	98.6	###
2006-Jan-27 Fri	###	0.21	###	###			85.8	85.8	0.0
2006-Jan-25 Wed	###	###	###	###	7,077	0	###	###	0.0
2006-Jan-24 Tue	0.23	0.24	0.22	0.22	62,777	###	7.1	7.1	0.0
2006-Jan-23 Mon	0.22	0.22	0.22	0.22			###	###	0.0
2006-Jan-20 Fri	0	0	0	0	0				0.0
2006-Jan-19 Thu	0	0	0	0	0				0.0
2006-Jan-18 Wed	###	###	###	###			80.3	80.3	0.0
2006-Jan-17 Tue	0.2	0.23	###	###			###	###	0.0
2006-Jan-16 Mon	0.2	0.2	###	0.2			69.9	69.9	0.0
2006-Jan-13 Fri	0	0	0	0	0				0.0
2006-Jan-12 Thu	0.21	0.21	0.21	0.21			72.4	72.4	###
2006-Jan-11 Wed	0.21	0.21	0.21	0.21			###	###	###
2006-Jan-10 Tue	0	0	0	0	0				0.0
2006-Jan-09 Mon	0.245	0.25	0.245	0.25			83.5	83.5	0.0
2006-Jan-06 Fri	0.23	0.245	0.23	0.245			###	###	0.0
2006-Jan-05 Thu	0.23	0.24	0.23	0.24			93.3	93.3	0.0
2006-Jan-04 Wed	0	0	0	0	0				0.0
2006-Jan-03 Tue	###	0.21	###	0.21			97.3	97.3	###
2005-Dec-30 Fri	0.175	0.175	0.175	0.175			###	###	0.0
2005-Dec-29 Thu	0.185	0.185	###	###			7.3	7.3	0.0
2005-Dec-28 Wed	0.2	0.2	###	###	36,350	###	###	###	0.0
2005-Dec-27 Tue	0	0	0	0	0				0.0
2005-Dec-23 Fri	0	0	0	0	0				0.0
2005-Dec-22 Thu	0.21	0.21	0.21	0.21	2,527	###	66.3	66.3	###
2005-Dec-21 Wed	0.2	0.21	0.2	0.21			###	###	###
2005-Dec-20 Tue	0.21	0.21	0.2	0.2			5.7	5.7	0.0
2005-Dec-19 Mon	0.2	0.21	0.2	0.21			96.2	96.2	###
2005-Dec-16 Fri	###	###	###	0.22			###	###	0.0
2005-Dec-15 Thu	0.25	0.25	0.25	0.25			74.1	74.1	0.0
2005-Dec-14 Wed	0.24	0.25	###	0.25			93.9	93.9	0.0
2005-Dec-13 Tue	0.24	0.24	0.24	0.24			###	###	0.0
2005-Dec-12 Mon	0.24	0.24	0.24	0.24			70.6	70.6	0.0
2005-Dec-09 Fri	0.24	0.25	0.24	0.25			92.8	92.8	0.0
2005-Dec-08 Thu	0	0	0	0	0				0.0
2005-Dec-07 Wed	0	0	0	0	0				0.0
2005-Dec-06 Tue	0.25	0.25	0.25	0.25			###	###	0.0
2005-Dec-05 Mon	0.25	0.25	0.23	0.23			2.6	2.6	###
2005-Dec-02 Fri	0.25	0.25	0.25	0.25			71.5	71.5	0.0
2005-Dec-01 Thu	0.24	0.24	0.23	0.23			###	###	###
2005-Nov-30 Wed	0.24	0.24	0.23	0.23			###	###	###
2005-Nov-29 Tue	0	0	0	0	0				0.0
2005-Nov-28 Mon	###	###	0.23	0.23			###	###	###
2005-Nov-25 Fri	0.23	0.23	0.23	0.23			###	###	###
2005-Nov-24 Thu	0	0	0	0	0				0.0
2005-Nov-23 Wed	0.24	0.24	0.24	0.24			72.1	72.1	0.0
2005-Nov-22 Tue	0.22	0.22	0.22	0.22			74.6	74.6	0.0
2005-Nov-21 Mon	0	0	0	0	0				0.0
2005-Nov-18 Fri	0.24	0.24	0.22	0.22			###	###	0.0
2005-Nov-17 Thu	0.22	0.22	0.22	0.22			###	###	0.0
2005-Nov-16 Wed	0.22	0.22	0.22	0.22			68.4	68.4	0.0
2005-Nov-15 Tue	0.22	0.22	0.22	0.22			###	###	0.0
2005-Nov-14 Mon	###	###	###	###			69.0	69.0	0.0
2005-Nov-11 Fri	0.23	0.23	0.23	0.23			###	###	###
2005-Nov-10 Thu	###	###	0.22	###			###	###	0.0
2005-Nov-09 Wed	0	0	0	0	0				0.0
2005-Nov-08 Tue	0.23	0.23	###	###	23,452	###	###	###	0.0
2005-Nov-07 Mon	###	###	0.23	0.23			17.1	17.1	###
2005-Nov-04 Fri	###	0.24	###	0.24			###	###	0.0
2005-Nov-03 Thu	0	0	0	0	0				0.0
2005-Nov-02 Wed	0	0	0	0	0				0.0
2005-Nov-01 Tue	0.24	0.24	0.24	0.24			###	###	0.0
2005-Oct-31 Mon	0.25	0.25	0.24	0.24			###	###	0.0
2005-Oct-28 Fri	0.24	0.24	0.24	0.24			72.4	72.4	0.0
2005-Oct-27 Thu	0.24	0.24	0.24	0.24			###	###	0.0
2005-Oct-26 Wed	0	0	0	0	0				0.0
2005-Oct-25 Tue	0.25	0.25	0.25	0.25	19,855	###	69.2	69.2	0.0
2005-Oct-24 Mon	###	0.25	###	0.25	48,945	###	97.6	97.6	0.0
2005-Oct-21 Fri	0.23	0.23	0.23	0.23			70.3	70.3	###
2005-Oct-20 Thu	0.25	0.25	0.23	0.23	41,025	9,846	2.9	2.9	###
2005-Oct-19 Wed	0.25	0.25	0.25	0.25			###	###	0.0
2005-Oct-18 Tue	0	0	0	0	0				0.0
2005-Oct-17 Mon	###	###	###	###			70.1	70.1	0.0
2005-Oct-14 Fri	0	0	0	0	0				0.0
2005-Oct-13 Thu	0.27	0.27	0.27	0.27			70.9	70.9	###
2005-Oct-12 Wed	###	###	###	###			65.0	65.0	0.0
2005-Oct-11 Tue	###	###	###	###			72.7	72.7	0.0
2005-Oct-10 Mon	0.23	0.23	0.23	0.23			###	###	###
2005-Oct-07 Fri	0	0	0	0	0				0.0
2005-Oct-06 Thu	###	###	###	###			###	###	0.0
2005-Oct-05 Wed	0	0	0	0	0				0.0
2005-Oct-04 Tue	###	###	###	###			71.7	71.7	0.0
2005-Oct-03 Mon	###	###	###	###			###	###	0.0
2005-Sep-30 Fri	###	###	###	###			67.7	67.7	0.0
2005-Sep-29 Thu	###	###	###	###			###	###	0.0
2005-Sep-28 Wed	0	0	0	0	0				0.0
2005-Sep-27 Tue	###	###	0.23	0.23			###	###	###
2005-Sep-26 Mon	0.24	0.24	###	###			14.8	14.8	0.0
2005-Sep-23 Fri	0	0	0	0	0				0.0
2005-Sep-22 Thu	0.25	0.25	0.24	0.24			5.6	5.6	0.0
2005-Sep-21 Wed	0.25	0.25	0.25	0.25	10,875	###	###	###	0.0
2005-Sep-20 Tue	0.27	0.27	0.27	0.27			65.6	65.6	###
2005-Sep-19 Mon	0	0	0	0	0				0.0
2005-Sep-16 Fri	0.23	0.23	0.23	0.23			###	###	###
2005-Sep-15 Thu	0.23	0.25	0.23	0.23			###	###	###
2005-Sep-14 Wed	###	###	0.23	0.23	64,275	###	0.2	0.2	###
2005-Sep-13 Tue	0.28	0.28	###	###	47,725	6,681	###	###	0.0
2005-Sep-12 Mon	0.28	0.29	0.27	0.27			###	###	###
2005-Sep-09 Fri	0.28	0.28	0.28	0.28			###	###	###
2005-Sep-08 Thu	0.28	0.28	0.28	0.28	0				###
2005-Sep-07 Wed	0.28	0.28	0.28	0.28			###	###	###
2005-Sep-06 Tue	0.285	0.29	0.28	0.28			###	###	###
2005-Sep-05 Mon	0.28	0.28	0.28	0.28	0				###
2005-Sep-02 Fri	0.28	0.28	0.28	0.28	0				###
2005-Sep-01 Thu	0.28	0.28	0.28	0.28	0				###
2005-Aug-31 Wed	0.28	0.28	0.28	0.28			###	###	###
2005-Aug-30 Tue	0.28	0.28	0.27	0.27			7.9	7.9	###
2005-Aug-29 Mon	0.27	0.27	0.27	0.27	0				###
2005-Aug-26 Fri	0.27	0.27	0.27	0.27			###	###	###
2005-Aug-25 Thu	0.27	0.27	0.27	0.27			###	###	###
2005-Aug-24 Wed	0.27	0.27	0.27	0.27			###	###	###
2005-Aug-23 Tue	0.27	0.27	0.27	0.27			72.4	72.4	###
2005-Aug-22 Mon	0.29	0.29	###	0.27			2.6	2.6	###
2005-Aug-19 Fri	0.29	0.29	0.29	0.29	17,940	###	###	###	###
2005-Aug-18 Thu	0.29	0.29	0.29	0.29	0				###
2005-Aug-17 Wed	###	###	0.29	0.29			18.9	18.9	###
2005-Aug-16 Tue	###	###	0.29	0.29			###	###	###
2005-Aug-15 Mon	0.29	0.29	0.29	0.29			67.3	67.3	###
2005-Aug-12 Fri	###	###	0.29	0.29			###	###	###
2005-Aug-11 Thu	###	###	###	###			62.9	62.9	0.0
2005-Aug-10 Wed	###	###	###	###			68.3	68.3	0.0
2005-Aug-09 Tue	###	###	###	###	49,255	0	70.3	70.3	0.0
2005-Aug-08 Mon	###	###	###	###	81,949	0	###	###	0.0
2005-Aug-05 Fri	###	###	###	###	23,050	0	###	###	0.0
2005-Aug-04 Thu	###	###	###	###	0				0.0
2005-Aug-03 Wed	###	###	###	###	0				0.0
2005-Aug-02 Tue	###	###	###	###			###	###	0.0
2005-Aug-01 Mon	###	###	###	###			71.4	71.4	0.0
2005-Jul-29 Fri	###	###	###	###			###	###	0.0
2005-Jul-28 Thu	###	###	###	###	0				0.0
2005-Jul-27 Wed	###	###	###	###			###	###	0.0
2005-Jul-26 Tue	0.325	###	0.325	###	6,345	###	###	###	0.0
2005-Jul-25 Mon	###	###	###	###			###	###	0.0
2005-Jul-22 Fri	###	###	###	###			9.4	9.4	0.0
2005-Jul-21 Thu	###	###	###	###	15,450	0	###	###	0.0
2005-Jul-20 Wed	###	###	###	###	9,550	0	###	###	0.0
2005-Jul-19 Tue	###	###	###	###	43,750	0	###	###	0.0
2005-Jul-18 Mon	###	###	###	###			###	###	0.0
2005-Jul-15 Fri	0.325	###	###	###			###	###	0.0
2005-Jul-14 Thu	###	###	###	###			###	###	0.0
2005-Jul-13 Wed	###	###	###	###			11.2	11.2	0.0
2005-Jul-12 Tue	0.285	###	0.285	###	100,353	###	97.2	97.2	0.0
2005-Jul-11 Mon	0.29	###	0.29	0.29			###	###	###
2005-Jul-08 Fri	###	###	0.24	0.24			0.4	0.4	0.0
2005-Jul-07 Thu	0.29	###	0.29	###			###	###	0.0
2005-Jul-06 Wed	0.29	0.29	0.29	0.29			71.5	71.5	###
2005-Jul-05 Tue	0.28	0.28	0.28	0.28			68.3	68.3	###
2005-Jul-04 Mon	0.275	0.275	0.275	0.275			###	###	###
2005-Jul-01 Fri	0.27	0.27	0.27	0.27	0				###
2005-Jun-30 Thu	0.28	0.28	0.27	0.27	129,481	###	###	###	###
2005-Jun-29 Wed	0.285	0.285	0.275	0.28	107,346	30,056	###	###	###
2005-Jun-28 Tue	0.275	###	0.275	0.285	188,756	25,953	89.7	89.7	###
2005-Jun-27 Mon	0.27	0.28	###	0.275			###	###	###
2005-Jun-24 Fri	0.27	0.28	0.27	0.275			83.6	83.6	###
2005-Jun-23 Thu	0.28	0.28	0.27	0.27			10.6	10.6	###
2005-Jun-22 Wed	0.28	0.28	0.275	0.275			###	###	###
2005-Jun-21 Tue	0.285	0.285	0.285	0.285			###	###	###
2005-Jun-20 Mon	0.275	0.275	0.275	0.275			73.1	73.1	###
2005-Jun-17 Fri	0.27	0.27	0.27	0.27			###	###	###
2005-Jun-16 Thu	0.275	0.285	0.27	0.27			###	###	###
2005-Jun-15 Wed	0.27	0.27	0.27	0.27			69.2	69.2	###
2005-Jun-14 Tue	0.27	0.285	0.27	0.285			###	###	###
2005-Jun-10 Fri	0.285	0.285	0.27	0.27			4.2	4.2	###
2005-Jun-09 Thu	0.285	0.29	0.285	0.29			85.4	85.4	###
2005-Jun-08 Wed	0.29	0.29	0.285	0.285			###	###	###
2005-Jun-07 Tue	0.29	0.29	0.29	0.29	15,243	4,420	71.5	71.5	###
2005-Jun-06 Mon	0.285	0.285	0.285	0.285			###	###	###
2005-Jun-03 Fri	0.29	0.29	0.29	0.29	42,757	###	66.6	66.6	###
2005-Jun-02 Thu	0.29	0.29	0.29	0.29	32,243	9,350	###	###	###
2005-Jun-01 Wed	0.29	0.29	0.285	0.285			###	###	###
2005-May-31 Tue	0.29	0.29	0.29	0.29			###	###	###
2005-May-30 Mon	0.29	###	0.29	###			89.8	89.8	0.0
2005-May-27 Fri	0.28	0.28	0.28	0.28			66.2	66.2	###
2005-May-26 Thu	0.28	0.28	0.27	0.27			7.9	7.9	###
2005-May-25 Wed	0.28	0.28	0.275	0.28			70.5	70.5	###
2005-May-24 Tue	0.275	0.275	0.275	0.275			65.5	65.5	###
2005-May-23 Mon	0.27	0.275	0.27	0.275	22,824	###	82.6	82.6	###
2005-May-20 Fri	0.27	0.28	0.27	0.27			###	###	###
2005-May-19 Thu	0.26	0.26	0.255	0.255			###	###	0.0
2005-May-18 Wed	0.26	0.26	0.255	0.255			###	###	0.0
2005-May-17 Tue	0.26	0.26	0.255	0.26			78.4	78.4	0.0
2005-May-16 Mon	###	###	0.26	0.26			###	###	0.0
2005-May-13 Fri	###	###	###	###			0.8	0.8	0.0
2005-May-12 Thu	0.25	###	0.24	0.255	497,050	59,646	83.2	83.2	0.0
2005-May-11 Wed	###	###	###	###			89.9	89.9	0.0
2005-May-10 Tue	###	###	###	###			72.8	72.8	0.0
2005-May-09 Mon	0.25	###	0.25	###	100,859	###	###	###	0.0
2005-May-06 Fri	0.26	0.26	0.25	0.25			7.0	7.0	0.0
2005-May-05 Thu	0.27	0.27	0.25	###			23.1	23.1	0.0
2005-May-04 Wed	###	0.27	###	0.27	10,850	###	89.8	89.8	###
2005-May-03 Tue	0.28	0.28	0.27	0.27			16.0	16.0	###
2005-May-02 Mon	0.28	0.28	0.28	0.28	0				###
2005-Apr-29 Fri	0.28	0.28	0.28	0.28			###	###	###
2005-Apr-28 Thu	0.28	0.28	0.28	0.28	90,350	###	74.0	74.0	###
2005-Apr-27 Wed	###	###	0.28	0.28			###	###	###
2005-Apr-26 Tue	0.285	0.285	0.28	0.28			###	###	###
2005-Apr-22 Fri	###	###	###	###	0				0.0
2005-Apr-21 Thu	###	0.325	0.28	###	45,348	###	20.8	20.8	0.0
2005-Apr-20 Wed	###	0.325	###	0.325			###	###	###
2005-Apr-19 Tue	###	###	###	###			###	###	0.0
2005-Apr-18 Mon	###	###	###	###			###	###	0.0
2005-Apr-15 Fri	###	###	###	###			###	###	0.0
2005-Apr-14 Thu	###	###	###	###			30.0	30.0	0.0
2005-Apr-13 Wed	###	###	###	###	7,688	0	###	###	0.0
2005-Apr-12 Tue	###	###	###	###	0				0.0
2005-Apr-11 Mon	###	###	###	###			4.7	4.7	0.0
2005-Apr-08 Fri	###	###	###	###			###	###	0.0
2005-Apr-07 Thu	###	###	###	###			89.7	89.7	0.0
2005-Apr-06 Wed	###	###	###	###			###	###	0.0
2005-Apr-05 Tue	###	###	###	###			72.1	72.1	0.0
2005-Apr-04 Mon	###	###	###	###	1,550	0	76.8	76.8	0.0
2005-Apr-01 Fri	0.345	0.345	###	###			###	###	0.0
2005-Mar-31 Thu	###	###	###	###			64.4	64.4	0.0
2005-Mar-30 Wed	###	###	###	###			###	###	0.0
2005-Mar-29 Tue	###	###	###	###	0				0.0
2005-Mar-24 Thu	###	###	###	###			77.7	77.7	0.0
2005-Mar-23 Wed	###	###	###	###			4.4	4.4	0.0
2005-Mar-22 Tue	###	###	###	###			###	###	0.0
2005-Mar-21 Mon	###	###	###	###	53,650	0	12.9	12.9	0.0
2005-Mar-18 Fri	###	###	###	###			18.0	18.0	0.0
2005-Mar-17 Thu	0.355	0.355	0.355	0.355			###	###	0.0
2005-Mar-16 Wed	0.375	0.375	0.375	0.375	8,050	###	70.2	70.2	###
2005-Mar-15 Tue	0.375	0.375	0.355	0.355			4.5	4.5	0.0
2005-Mar-14 Mon	0.355	0.355	0.355	0.355			###	###	0.0
2005-Mar-11 Fri	###	###	0.355	0.355	3,850	683	###	###	0.0
2005-Mar-10 Thu	###	###	###	###			###	###	0.0
2005-Mar-09 Wed	0.4	0.4	0.4	0.4	0				0.0
2005-Mar-08 Tue	0.4	0.4	0.4	0.4	0				0.0
2005-Mar-07 Mon	0.4	0.4	0.4	0.4	1,250	###	68.4	68.4	0.0
2005-Mar-04 Fri	0.385	0.385	###	###			20.9	20.9	0.0
2005-Mar-03 Thu	0.385	0.4	0.385	0.4	6,250	2,453	91.3	91.3	0.0
2005-Mar-02 Wed	0.41	0.41	0.385	###			###	###	0.0
2005-Mar-01 Tue	###	###	###	###			###	###	0.0
2005-Feb-28 Mon	0.41	0.41	###	###			###	###	0.0
2005-Feb-25 Fri	0.425	0.425	0.42	0.42			###	###	###
2005-Feb-24 Thu	0.42	0.43	0.42	0.43			88.3	88.3	###
2005-Feb-23 Wed	0.4	0.42	0.4	0.42	62,250	25,522	###	###	###
2005-Feb-22 Tue	###	0.4	###	###			###	###	0.0
2005-Feb-21 Mon	###	###	###	###			###	###	0.0
2005-Feb-18 Fri	###	###	###	###			12.3	12.3	0.0
2005-Feb-17 Thu	###	###	###	###			###	###	0.0
2005-Feb-16 Wed	0.4	0.4	###	###	24,951	###	13.3	13.3	0.0
2005-Feb-15 Tue	###	0.4	###	0.4			83.1	83.1	0.0
2005-Feb-14 Mon	###	0.4	###	###			83.3	83.3	0.0
2005-Feb-11 Fri	0.4	###	0.4	###			###	###	0.0
2005-Feb-10 Thu	0.41	0.41	###	0.4			16.0	16.0	0.0
2005-Feb-09 Wed	0.41	0.43	0.4	0.43	150,540	62,474	94.4	94.4	###
2005-Feb-08 Tue	###	###	0.43	0.43			###	###	###
2005-Feb-07 Mon	###	###	###	###			###	###	0.0
2005-Feb-04 Fri	###	0.44	###	0.44			###	###	###
2005-Feb-03 Thu	0.445	0.445	###	###			14.6	14.6	0.0
2005-Feb-02 Wed	0.445	0.445	0.445	0.445			71.1	71.1	###
2005-Feb-01 Tue	0.445	0.445	0.445	0.445	0				###
2005-Jan-31 Mon	0.44	0.445	0.44	0.445			81.7	81.7	###
2005-Jan-28 Fri	0.46	0.47	0.445	0.445			###	###	###
2005-Jan-27 Thu	0.46	0.46	0.46	0.46	0				0.0
2005-Jan-25 Tue	0.47	0.47	0.46	0.46			###	###	0.0
2005-Jan-24 Mon	0.47	0.47	0.47	0.47			###	###	###
2005-Jan-21 Fri	0.46	0.475	0.46	0.475			###	###	###
2005-Jan-20 Thu	0.46	0.46	0.46	0.46			72.4	72.4	0.0
2005-Jan-19 Wed	0.475	0.475	0.46	0.475			75.6	75.6	###
2005-Jan-18 Tue	###	###	###	###	0				0.0
2005-Jan-17 Mon	0.47	0.475	###	###			21.6	21.6	0.0
2005-Jan-14 Fri	0.485	0.485	0.47	0.48			###	###	0.0
2005-Jan-13 Thu	0.49	0.49	0.485	0.49			69.1	69.1	###
2005-Jan-12 Wed	0.485	0.485	0.48	0.485			###	###	0.0
2005-Jan-11 Tue	0.47	0.49	0.47	0.485			###	###	0.0
2005-Jan-10 Mon	0.46	0.47	0.46	0.46			###	###	0.0
2005-Jan-07 Fri	0.45	0.46	0.45	0.46			85.6	85.6	0.0
2005-Jan-06 Thu	0.45	0.45	0.45	0.45			69.0	69.0	0.0
2005-Jan-05 Wed	0.44	0.45	0.44	0.45			###	###	0.0
2005-Jan-04 Tue	###	0.44	0.425	0.44			###	###	###
2004-Dec-31 Fri	0.44	0.44	0.44	0.44			###	###	###
2004-Dec-30 Thu	0.45	0.45	0.45	0.45	0				0.0
2004-Dec-29 Wed	0.46	0.46	0.44	0.45			8.6	8.6	0.0
2004-Dec-24 Fri	0.46	0.46	0.46	0.46			###	###	0.0
2004-Dec-23 Thu	###	###	0.46	0.46	65,575	15,082	23.1	23.1	0.0
2004-Dec-22 Wed	0.46	0.46	0.46	0.46			###	###	0.0
2004-Dec-21 Tue	0.46	0.46	0.455	0.46			###	###	0.0
2004-Dec-20 Mon	0.45	0.46	0.45	0.46			88.0	88.0	0.0
2004-Dec-17 Fri	0.45	0.455	0.45	0.455			###	###	0.0
2004-Dec-16 Thu	0.455	0.455	0.425	0.45			###	###	0.0
2004-Dec-15 Wed	0.455	###	0.45	###			###	###	0.0
2004-Dec-14 Tue	0.45	0.455	0.45	0.455	152,278	###	81.3	81.3	0.0
2004-Dec-13 Mon	0.47	0.47	0.45	0.45			###	###	0.0
2004-Dec-10 Fri	###	0.47	###	0.47			77.4	77.4	###
2004-Dec-09 Thu	0.47	0.47	0.46	0.47			74.1	74.1	###
2004-Dec-08 Wed	0.48	0.48	0.455	0.475			41.9	41.9	###
2004-Dec-07 Tue	0.51	0.51	0.5	0.5	102,140	51,580	###	###	0.0
2004-Dec-06 Mon	0.485	0.5	0.485	0.5			92.1	92.1	0.0
2004-Dec-03 Fri	0.48	0.49	0.475	0.485			###	###	0.0
2004-Dec-02 Thu	0.485	0.485	0.475	0.48			25.1	25.1	0.0
2004-Dec-01 Wed	0.48	0.48	0.48	0.48			72.6	72.6	0.0
2004-Nov-30 Tue	0.5	0.5	0.47	0.48			###	###	0.0
2004-Nov-29 Mon	0.51	0.52	0.48	0.52			86.0	86.0	0.0
2004-Nov-26 Fri	0.54	0.54	0.5	0.51	167,450	87,074	###	###	###
2004-Nov-25 Thu	0.56	0.56	0.53	0.54			###	###	0.0
2004-Nov-24 Wed	0.57	0.58	0.54	0.56	487,747	###	17.6	17.6	###
2004-Nov-23 Tue	0.475	0.58	0.475	0.55	1,131,655	596,948	99.6	99.6	###
2004-Nov-22 Mon	0.45	###	0.43	0.45			77.6	77.6	0.0
2004-Mar-05 Fri	0.385	0.385	###	###			###	###	0.0