(ABY) ADORE BEAUTY GROUP LIMITED Daily Prices Page 8

News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

_{Currently Wed 24-May-15 07:43:51 PM 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

(ABY) ADORE BEAUTY GROUP LIMITED Daily Prices Page 8...

TOC Company Info for ABY Limits

Company Details for (ABY) ADORE BEAUTY GROUP LIMITED

Listing Code	ABY
Listing Name	ADORE BEAUTY GROUP LIMITED
GICS Sector	Consumer Discretionary Distribution & Retail
ISIN Name	ADITYA BIRLA
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000ABY1

Maximum Price date available .. Tuesday 14th May 2024
Latest price with VOLUME for ABY .. Tuesday 14th May 2024

ABY 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	###	1	0.2
MAX	7.42	###	99.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for ABY Bottom

<< Previous 1 2 3 4 5 6 7 8

End of day Prices (full format),

450 Days for (ABY) ADORE BEAUTY GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.01
2007-Aug-10 Fri	###	###	###	###	3,512,775	0	84.6	84.6	0.0
2007-Aug-09 Thu	3.42	3.42	###	###			2.6	2.6	0.0
2007-Aug-08 Wed	3.4	3.49	###	###			19.6	19.6	0.0
2007-Aug-07 Tue	3.46	3.46	###	###			16.8	16.8	0.0
2007-Aug-06 Mon	3.43	3.48	###	###			28.8	28.8	0.0
2007-Aug-03 Fri	3.41	###	###	3.59			###	###	###
2007-Aug-02 Thu	###	3.46	###	3.45	2,786,078	###	92.2	92.2	###
2007-Aug-01 Wed	3.46	3.5	3.27	3.27			24.3	24.3	###
2007-Jul-31 Tue	3.58	###	3.4	3.46	2,016,589	###	11.6	11.6	0.2
2007-Jul-30 Mon	3.53	###	3.47	3.53			###	###	0.3
2007-Jul-27 Fri	###	3.72	3.59	###	2,081,143	7,606,577	###	###	0.0
2007-Jul-26 Thu	###	3.82	###	3.81			90.3	90.3	0.3
2007-Jul-25 Wed	3.72	3.75	###	3.7	2,532,420	4,748,287	###	###	0.3
2007-Jul-24 Tue	###	3.76	###	3.7	3,650,341	6,862,641	68.4	68.4	0.3
2007-Jul-23 Mon	3.59	3.59	3.46	3.55	3,870,747	13,644,383	###	###	###
2007-Jul-20 Fri	3.46	3.46	###	3.4			###	###	0.2
2007-Jul-19 Thu	3.49	3.49	###	###			8.1	8.1	0.0
2007-Jul-18 Wed	3.5	###	3.43	3.43	2,647,353	###	###	###	0.2
2007-Jul-17 Tue	3.49	###	###	3.51			72.8	72.8	###
2007-Jul-16 Mon	3.5	3.59	###	###	1,537,677	###	14.3	14.3	0.0
2007-Jul-13 Fri	3.5	3.52	###	3.43	1,773,574	###	19.6	19.6	0.2
2007-Jul-12 Thu	3.21	###	3.21	###			###	###	0.0
2007-Jul-11 Wed	###	###	###	###	2,722,778	0	###	###	0.0
2007-Jul-10 Tue	3	3	###	###	1,635,479	###	38.7	38.7	0.0
2007-Jul-09 Mon	3	###	###	###			39.6	39.6	0.0
2007-Jul-06 Fri	###	###	###	###	620,182	0	18.5	18.5	0.0
2007-Jul-05 Thu	###	###	2.88	###			###	###	0.0
2007-Jul-04 Wed	3	###	###	3			###	###	0.2
2007-Jul-03 Tue	###	3	###	###			###	###	0.0
2007-Jul-02 Mon	###	###	2.86	2.87			31.5	31.5	###
2007-Jun-29 Fri	2.89	###	2.84	2.84	830,426	###	###	###	0.2
2007-Jun-28 Thu	###	###	###	2.8			###	###	0.2
2007-Jun-27 Wed	###	###	2.85	2.85	1,900,675	###	###	###	###
2007-Jun-26 Tue	###	###	###	###			44.8	44.8	0.0
2007-Jun-25 Mon	###	###	###	###	442,354	0	38.0	38.0	0.0
2007-Jun-22 Fri	###	###	###	###			17.6	17.6	0.0
2007-Jun-21 Thu	###	###	###	###	560,941	0	###	###	0.0
2007-Jun-20 Wed	###	###	###	###			###	###	0.0
2007-Jun-19 Tue	###	###	###	###	1,712,483	0	91.0	91.0	0.0
2007-Jun-18 Mon	2.78	###	2.78	###			92.3	92.3	0.0
2007-Jun-15 Fri	###	###	2.78	2.78	970,989	1,349,674	5.7	5.7	0.2
2007-Jun-14 Thu	###	###	2.81	2.84	1,869,822	###	###	###	0.2
2007-Jun-13 Wed	###	###	2.82	2.84	2,352,550	###	10.4	10.4	0.2
2007-Jun-12 Tue	###	###	###	###			11.9	11.9	0.0
2007-Jun-08 Fri	###	###	###	###			76.9	76.9	0.0
2007-Jun-07 Thu	2.85	###	2.85	###			95.7	95.7	0.0
2007-Jun-06 Wed	2.84	###	2.8	###	3,934,185	5,507,859	83.9	83.9	0.0
2007-Jun-05 Tue	2.73	2.83	###	2.83			###	###	0.2
2007-Jun-04 Mon	2.4	2.53	2.4	2.51	1,050,725	###	###	###	###
2007-Jun-01 Fri	###	###	###	###	621,870	0	###	###	0.0
2007-May-31 Thu	###	###	2.28	###	423,157	###	75.5	75.5	0.0
2007-May-30 Wed	###	###	2.26	###	1,227,577	###	###	###	0.0
2007-May-29 Tue	###	###	###	###			###	###	0.0
2007-May-28 Mon	###	###	2.29	###			74.4	74.4	0.0
2007-May-25 Fri	2.23	2.28	###	2.28			83.4	83.4	0.2
2007-May-24 Thu	###	###	2.24	2.24	1,059,181	1,186,282	7.1	7.1	###
2007-May-23 Wed	###	###	###	###			29.7	29.7	0.0
2007-May-22 Tue	###	2.41	###	###	587,656	708,125	###	###	0.0
2007-May-21 Mon	###	###	###	###	394,653	0	14.8	14.8	0.0
2007-May-18 Fri	###	###	###	###	1,007,889	0	###	###	0.0
2007-May-17 Thu	###	2.43	###	2.43	1,453,387	###	###	###	###
2007-May-16 Wed	2.42	2.42	###	###	933,959	###	###	###	0.0
2007-May-15 Tue	2.42	2.42	###	###	1,529,486	1,850,678	###	###	0.0
2007-May-14 Mon	2.42	2.47	2.42	2.44			###	###	0.2
2007-May-11 Fri	2.46	2.46	2.42	2.42			###	###	0.2
2007-May-10 Thu	2.5	2.55	2.45	2.49			31.3	31.3	0.2
2007-May-09 Wed	2.52	2.55	2.49	2.49	3,847,480	9,695,649	###	###	0.2
2007-May-08 Tue	2.55	2.56	2.49	2.54			###	###	###
2007-May-07 Mon	2.57	###	2.55	2.58	1,302,657	1,660,887	###	###	0.2
2007-May-04 Fri	2.49	2.58	2.49	2.53	1,689,870	4,283,820	###	###	###
2007-May-03 Thu	2.48	2.49	2.43	2.45			###	###	0.2
2007-May-02 Wed	2.45	2.49	2.45	2.48	1,024,048	###	74.0	74.0	0.2
2007-May-01 Tue	2.45	2.46	2.41	2.45			###	###	0.2
2007-Apr-30 Mon	2.4	2.45	###	2.43	3,308,724	4,053,186	76.1	76.1	###
2007-Apr-27 Fri	2.45	2.45	###	2.4	2,913,187	3,568,654	###	###	###
2007-Apr-26 Thu	2.4	2.47	2.4	2.47	879,783	2,142,271	89.3	89.3	###
2007-Apr-24 Tue	2.42	2.44	###	###			###	###	0.0
2007-Apr-23 Mon	2.41	2.45	###	2.41	1,225,288	1,500,977	69.8	69.8	0.2
2007-Apr-20 Fri	2.42	2.43	###	###	1,433,426	###	###	###	0.0
2007-Apr-19 Thu	2.45	2.45	###	2.41			###	###	0.2
2007-Apr-18 Wed	2.46	2.48	2.4	2.42	4,260,149	###	22.5	22.5	0.2
2007-Apr-17 Tue	2.51	2.51	###	###	2,172,372	2,726,326	###	###	0.0
2007-Apr-16 Mon	2.5	2.53	2.44	2.5			64.9	64.9	0.2
2007-Apr-13 Fri	2.55	2.55	2.48	2.5			18.4	18.4	0.2
2007-Apr-12 Thu	2.55	2.57	2.51	2.55			###	###	0.2
2007-Apr-11 Wed	2.51	2.57	2.5	2.57	2,263,179	5,737,158	84.9	84.9	###
2007-Apr-10 Tue	2.44	2.52	2.44	2.49	2,786,929	6,911,583	###	###	0.2
2007-Apr-05 Thu	2.42	2.43	###	2.4	1,141,820	###	25.6	25.6	###
2007-Apr-04 Wed	2.26	2.43	2.26	2.43	2,901,585	###	###	###	###
2007-Apr-03 Tue	2.24	2.24	###	###	487,479	545,976	###	###	0.0
2007-Apr-02 Mon	2.24	2.24	2.2	2.2	382,258	###	25.1	25.1	0.2
2007-Mar-30 Fri	2.2	2.24	2.2	2.24			###	###	###
2007-Mar-29 Thu	2.22	2.22	###	###	373,054	414,089	###	###	0.0
2007-Mar-28 Wed	2.25	2.25	2.2	2.24	982,841	2,186,821	36.5	36.5	###
2007-Mar-27 Tue	2.24	2.26	2.21	2.25			###	###	###
2007-Mar-26 Mon	2.2	2.23	###	###	417,341	###	###	###	0.0
2007-Mar-23 Fri	###	2.22	###	2.22	968,588	###	80.9	80.9	0.2
2007-Mar-22 Thu	###	###	###	###			78.7	78.7	0.0
2007-Mar-21 Wed	###	###	###	###	520,676	0	76.9	76.9	0.0
2007-Mar-20 Tue	###	###	###	###	889,257	0	16.8	16.8	0.0
2007-Mar-19 Mon	###	###	###	###	1,325,143	0	###	###	0.0
2007-Mar-16 Fri	###	2.2	###	###			###	###	0.0
2007-Mar-15 Thu	###	###	###	###	2,755,352	0	###	###	0.0
2007-Mar-14 Wed	2	###	###	###			###	###	0.0
2007-Mar-13 Tue	###	###	###	###			7.3	7.3	0.0
2007-Mar-12 Mon	###	###	###	###	770,921	0	###	###	0.0
2007-Mar-09 Fri	###	###	###	###	1,233,842	0	###	###	0.0
2007-Mar-08 Thu	###	###	###	###			###	###	0.0
2007-Mar-07 Wed	###	###	###	###			###	###	0.0
2007-Mar-06 Tue	###	###	###	###			19.5	19.5	0.0
2007-Mar-05 Mon	###	###	###	###			###	###	0.0
2007-Mar-02 Fri	###	###	###	###			27.1	27.1	0.0
2007-Mar-01 Thu	2.2	2.2	###	###			23.7	23.7	0.0
2007-Feb-28 Wed	###	2.2	###	###	1,810,271	###	###	###	0.0
2007-Feb-27 Tue	###	###	###	###			###	###	0.0
2007-Feb-26 Mon	2.27	###	2.27	###	1,079,655	###	###	###	0.0
2007-Feb-23 Fri	###	###	###	2.28			###	###	0.2
2007-Feb-22 Thu	2.26	2.27	2.23	2.25	1,644,178	###	###	###	###
2007-Feb-21 Wed	2.28	###	2.24	2.25	602,159	###	29.3	29.3	###
2007-Feb-20 Tue	2.28	###	2.28	###			77.6	77.6	0.0
2007-Feb-19 Mon	2.28	###	2.27	2.29	764,987	###	###	###	###
2007-Feb-16 Fri	2.23	###	2.23	###			88.3	88.3	0.0
2007-Feb-15 Thu	2.26	2.26	2.23	2.25	1,363,243	3,060,480	34.3	34.3	###
2007-Feb-14 Wed	2.22	2.28	2.2	2.26			###	###	###
2007-Feb-13 Tue	2.21	2.21	###	###			###	###	0.0
2007-Feb-12 Mon	2.2	2.23	###	2.21	552,955	616,544	###	###	0.2
2007-Feb-09 Fri	###	###	###	###			###	###	0.0
2007-Feb-08 Thu	###	###	###	###	1,437,023	0	32.9	32.9	0.0
2007-Feb-07 Wed	###	2.24	###	###			###	###	0.0
2007-Feb-06 Tue	2.2	2.2	###	###	1,309,385	1,440,323	25.9	25.9	0.0
2007-Feb-05 Mon	2.22	2.22	###	2.22	1,247,386	###	72.1	72.1	0.2
2007-Feb-02 Fri	###	###	2.27	2.27	886,858	1,006,583	13.3	13.3	0.2
2007-Feb-01 Thu	###	###	###	###	3,519,629	0	71.2	71.2	0.0
2007-Jan-31 Wed	###	###	2.26	###			###	###	0.0
2007-Jan-30 Tue	2.27	###	2.26	2.27			65.1	65.1	0.2
2007-Jan-29 Mon	2.29	###	2.27	2.29	2,140,171	###	71.3	71.3	###
2007-Jan-25 Thu	###	###	2.26	2.29			30.1	30.1	###
2007-Jan-24 Wed	2.28	###	2.22	2.26			26.8	26.8	###
2007-Jan-23 Tue	###	###	###	###	1,159,342	0	87.5	87.5	0.0
2007-Jan-22 Mon	###	###	###	###	1,326,155	0	74.8	74.8	0.0
2007-Jan-19 Fri	###	###	###	###			28.2	28.2	0.0
2007-Jan-18 Thu	###	###	###	###	940,484	0	###	###	0.0
2007-Jan-17 Wed	###	###	###	###	758,754	0	###	###	0.0
2007-Jan-16 Tue	###	###	###	###			###	###	0.0
2007-Jan-15 Mon	###	###	###	###	499,772	0	17.5	17.5	0.0
2007-Jan-12 Fri	###	###	###	###	919,757	0	###	###	0.0
2007-Jan-11 Thu	###	###	###	###	954,284	0	###	###	0.0
2007-Jan-10 Wed	###	###	###	###	504,127	0	42.7	42.7	0.0
2007-Jan-09 Tue	###	###	###	###			85.7	85.7	0.0
2007-Jan-08 Mon	###	###	###	###			77.8	77.8	0.0
2007-Jan-05 Fri	###	###	###	###	1,820,942	0	18.7	18.7	0.0
2007-Jan-04 Thu	###	###	###	###			10.3	10.3	0.0
2007-Jan-03 Wed	###	2.2	###	###	585,277	###	###	###	0.0
2007-Jan-02 Tue	###	2.24	###	###	335,457	###	76.6	76.6	0.0
2006-Dec-29 Fri	2.22	2.22	###	###			11.8	11.8	0.0
2006-Dec-28 Thu	###	2.22	###	2.21			87.5	87.5	0.2
2006-Dec-27 Wed	###	###	###	###	2,092,724	0	###	###	0.0
2006-Dec-22 Fri	###	2.23	###	2.2	767,443	###	###	###	0.2
2006-Dec-21 Thu	2.27	2.27	###	###			4.8	4.8	0.0
2006-Dec-20 Wed	###	###	2.29	###			###	###	0.0
2006-Dec-19 Tue	###	###	2.29	###	1,635,282	###	21.9	21.9	0.0
2006-Dec-18 Mon	###	###	###	###			78.1	78.1	0.0
2006-Dec-15 Fri	###	###	2.29	###			###	###	0.0
2006-Dec-14 Thu	2.29	###	2.27	###			78.4	78.4	0.0
2006-Dec-13 Wed	###	###	2.29	###	983,385	1,125,975	###	###	0.0
2006-Dec-12 Tue	###	###	2.28	###	461,072	525,622	###	###	0.0
2006-Dec-11 Mon	###	###	2.28	###			###	###	0.0
2006-Dec-08 Fri	###	###	2.28	###			###	###	0.0
2006-Dec-07 Thu	###	###	###	###			68.2	68.2	0.0
2006-Dec-06 Wed	2.4	2.4	###	2.4	238,126	285,751	###	###	###
2006-Dec-05 Tue	###	2.4	###	###			###	###	0.0
2006-Dec-04 Mon	2.4	2.4	###	###	99,287	119,144	17.3	17.3	0.0
2006-Dec-01 Fri	2.4	2.42	###	###	215,125	###	###	###	0.0
2006-Nov-30 Thu	###	2.4	###	2.4			83.5	83.5	###
2006-Nov-29 Wed	###	2.41	###	###	708,687	###	###	###	0.0
2006-Nov-28 Tue	###	###	###	###			###	###	0.0
2006-Nov-27 Mon	2.43	2.44	###	###			20.1	20.1	0.0
2006-Nov-24 Fri	2.4	2.4	###	###	499,083	###	###	###	0.0
2006-Nov-23 Thu	2.4	2.5	###	###			14.6	14.6	0.0
2006-Nov-22 Wed	2.29	###	2.29	###	3,124,452	###	88.9	88.9	0.0
2006-Nov-21 Tue	###	###	2.25	2.25			15.7	15.7	###
2006-Nov-20 Mon	###	2.28	###	2.25	4,540,789	###	###	###	###
2006-Nov-17 Fri	###	###	###	###			###	###	0.0
2006-Nov-16 Thu	###	###	###	###	2,421,389	0	34.6	34.6	0.0
2006-Nov-15 Wed	###	###	###	###	5,663,183	0	9.7	9.7	0.0
2006-Nov-14 Tue	2.22	2.24	###	###			###	###	0.0
2006-Nov-13 Mon	###	###	###	2.23	3,267,772	0	###	###	###
2006-Nov-10 Fri	2.48	2.48	###	2.41			9.3	9.3	0.2
2006-Nov-09 Thu	2.44	2.49	###	2.4			21.5	21.5	###
2006-Nov-08 Wed	2.54	2.54	2.45	2.46	614,980	1,534,375	###	###	0.2
2006-Nov-07 Tue	2.53	2.58	2.48	2.51			25.6	25.6	###
2006-Nov-06 Mon	###	###	2.5	2.53	886,440	1,108,050	13.2	13.2	###
2006-Nov-03 Fri	2.58	###	2.55	###	1,012,922	1,291,475	###	###	0.0
2006-Nov-02 Thu	###	###	2.52	2.56	2,317,956	2,920,624	###	###	0.2
2006-Nov-01 Wed	###	###	###	###	5,579,984	0	###	###	0.0
2006-Oct-31 Tue	2.45	###	2.44	2.58			###	###	0.2
2006-Oct-30 Mon	2.4	2.54	###	2.45	1,403,281	###	83.0	83.0	0.2
2006-Oct-27 Fri	2.4	2.4	###	###	1,350,987	1,621,184	22.8	22.8	0.0
2006-Oct-26 Thu	###	###	###	###	929,144	0	12.0	12.0	0.0
2006-Oct-25 Wed	2.4	2.4	###	###			20.4	20.4	0.0
2006-Oct-24 Tue	2.5	2.5	###	###	520,841	651,051	7.5	7.5	0.0
2006-Oct-23 Mon	2.45	2.54	2.45	2.51			86.7	86.7	###
2006-Oct-20 Fri	###	2.42	###	2.42			86.7	86.7	0.2
2006-Oct-19 Thu	###	###	###	###			###	###	0.0
2006-Oct-18 Wed	2.27	###	2.24	###	3,159,721	3,538,887	86.1	86.1	0.0
2006-Oct-17 Tue	###	2.22	###	2.22			###	###	0.2
2006-Oct-16 Mon	###	###	###	###	3,889,270	0	###	###	0.0
2006-Oct-13 Fri	###	###	###	###			###	###	0.0
2006-Oct-12 Thu	###	###	###	###	643,223	0	###	###	0.0
2006-Oct-11 Wed	###	###	###	###	1,317,645	0	###	###	0.0
2006-Oct-10 Tue	###	###	###	###			###	###	0.0
2006-Oct-09 Mon	###	###	###	###	873,158	0	###	###	0.0
2006-Oct-06 Fri	###	###	###	###	952,528	0	###	###	0.0
2006-Oct-05 Thu	###	###	###	2			###	###	0.1
2006-Oct-04 Wed	###	###	2	2			1.6	1.6	0.1
2006-Oct-03 Tue	###	###	###	###	1,232,586	0	69.7	69.7	0.0
2006-Oct-02 Mon	###	###	###	###			17.6	17.6	0.0
2006-Sep-29 Fri	###	###	###	###	1,266,072	0	61.4	61.4	0.0
2006-Sep-28 Thu	###	###	###	###	689,349	0	10.8	10.8	0.0
2006-Sep-27 Wed	###	2.2	###	###			###	###	0.0
2006-Sep-26 Tue	###	###	###	###			21.8	21.8	0.0
2006-Sep-25 Mon	###	###	###	###	646,186	0	###	###	0.0
2006-Sep-22 Fri	###	2.2	###	###	1,346,884	1,481,572	###	###	0.0
2006-Sep-21 Thu	2.23	2.23	###	###			10.9	10.9	0.0
2006-Sep-20 Wed	2.22	2.22	###	2.2	281,251	312,188	27.9	27.9	0.2
2006-Sep-19 Tue	2.25	2.27	###	2.25	1,368,786	1,553,572	72.4	72.4	###
2006-Sep-18 Mon	2.24	2.27	2.21	2.23			###	###	###
2006-Sep-15 Fri	###	###	2.23	2.25			###	###	###
2006-Sep-14 Thu	###	###	2.29	###			60.8	60.8	0.0
2006-Sep-13 Wed	###	2.4	2.28	2.29			###	###	###
2006-Sep-12 Tue	###	###	2.25	###			###	###	0.0
2006-Sep-11 Mon	2.55	2.55	2.42	2.47			18.1	18.1	###
2006-Sep-08 Fri	2.56	2.57	2.45	2.51			14.7	14.7	###
2006-Sep-07 Thu	2.41	2.57	###	2.56	5,175,921	6,651,058	95.6	95.6	0.2
2006-Sep-06 Wed	2.57	2.7	2.57	###			91.1	91.1	0.0
2006-Sep-05 Tue	2.45	2.55	2.45	2.49			80.1	80.1	0.2
2006-Sep-04 Mon	2.46	2.46	2.41	2.42	120,841	294,247	###	###	0.2
2006-Sep-01 Fri	2.46	2.49	2.42	2.45			33.7	33.7	0.2
2006-Aug-31 Thu	2.43	2.46	2.4	2.45	1,062,747	2,582,475	###	###	0.2
2006-Aug-30 Wed	2.49	2.49	2.43	2.43			12.9	12.9	###
2006-Aug-29 Tue	2.43	2.5	2.43	2.5			###	###	0.2
2006-Aug-28 Mon	2.43	2.52	2.43	2.48			87.4	87.4	0.2
2006-Aug-25 Fri	###	2.43	###	2.41			89.2	89.2	0.2
2006-Aug-24 Thu	###	###	###	###	81,027	0	31.2	31.2	0.0
2006-Aug-23 Wed	###	###	###	###	1,267,725	0	82.3	82.3	0.0
2006-Aug-22 Tue	###	###	###	###			24.4	24.4	0.0
2006-Aug-21 Mon	2.4	2.42	###	###	531,682	###	###	###	0.0
2006-Aug-18 Fri	###	2.41	###	2.4	1,211,083	1,459,355	83.3	83.3	###
2006-Aug-17 Thu	###	2.4	###	2.4			81.9	81.9	###
2006-Aug-16 Wed	###	2.4	###	###			13.1	13.1	0.0
2006-Aug-15 Tue	###	2.4	###	###			###	###	0.0
2006-Aug-14 Mon	2.47	2.47	###	2.4	411,380	508,054	###	###	###
2006-Aug-11 Fri	2.47	2.48	2.46	2.47	390,676	###	69.8	69.8	###
2006-Aug-10 Thu	2.5	2.5	2.46	2.48			24.2	24.2	0.2
2006-Aug-09 Wed	2.51	2.52	2.47	2.48			26.5	26.5	0.2
2006-Aug-08 Tue	2.54	2.55	2.5	2.51			19.4	19.4	###
2006-Aug-07 Mon	2.55	2.58	2.55	2.57	530,885	1,361,720	###	###	###
2006-Aug-04 Fri	2.5	2.5	2.45	2.49			###	###	0.2
2006-Aug-03 Thu	2.58	2.58	2.52	2.58			68.1	68.1	0.2
2006-Aug-02 Wed	2.48	2.57	2.48	2.57	1,572,080	###	###	###	###
2006-Aug-01 Tue	2.42	2.5	2.4	2.5			92.0	92.0	0.2
2006-Jul-31 Mon	###	2.46	###	2.44			###	###	0.2
2006-Jul-28 Fri	2.28	###	2.23	###			###	###	0.0
2006-Jul-27 Thu	###	###	2.27	###			###	###	0.0
2006-Jul-26 Wed	###	###	###	###			###	###	0.0
2006-Jul-25 Tue	###	###	###	###			###	###	0.0
2006-Jul-24 Mon	###	###	2.29	###	4,897,183	5,607,274	32.2	32.2	0.0
2006-Jul-21 Fri	###	###	2.29	###	1,670,275	###	###	###	0.0
2006-Jul-20 Thu	###	2.41	###	###			###	###	0.0
2006-Jul-19 Wed	###	###	2.29	2.29			22.9	22.9	###
2006-Jul-18 Tue	###	###	2.27	###	4,086,880	###	30.4	30.4	0.0
2006-Jul-17 Mon	###	2.42	###	2.41			###	###	0.2
2006-Jul-14 Fri	2.59	2.59	2.28	###			1.2	1.2	0.0
2006-Jul-13 Thu	2.75	2.8	###	###	2,216,029	3,102,440	18.4	18.4	0.0
2006-Jul-12 Wed	###	2.75	###	2.75			91.0	91.0	###
2006-Jul-11 Tue	###	###	###	###			74.9	74.9	0.0
2006-Jul-10 Mon	2.58	###	2.56	###			###	###	0.0
2006-Jul-07 Fri	###	###	2.57	###	2,395,354	3,078,029	15.3	15.3	0.0
2006-Jul-06 Thu	2.55	###	2.5	###			###	###	0.0
2006-Jul-05 Wed	###	###	2.58	###	683,946	###	67.6	67.6	0.0
2006-Jul-04 Tue	###	###	2.57	###			###	###	0.0
2006-Jul-03 Mon	###	###	###	###	3,108,158	0	###	###	0.0
2006-Jun-30 Fri	###	###	###	###	3,788,647	0	###	###	0.0
2006-Jun-29 Thu	2.45	2.52	2.43	2.5	1,985,849	4,914,976	77.6	77.6	0.2
2006-Jun-28 Wed	###	2.46	###	2.44			###	###	0.2
2006-Jun-27 Tue	###	2.42	###	2.4	1,801,655	###	76.6	76.6	###
2006-Jun-26 Mon	2.28	###	2.27	###			###	###	0.0
2006-Jun-23 Fri	2.25	###	2.25	2.26	3,568,944	###	###	###	###
2006-Jun-22 Thu	2.2	2.26	2.2	2.24	1,632,079	###	###	###	###
2006-Jun-21 Wed	###	2.23	###	###	1,577,659	1,759,089	70.7	70.7	0.0
2006-Jun-20 Tue	###	2.22	###	###	2,072,849	###	###	###	0.0
2006-Jun-19 Mon	2.21	2.22	###	###			23.0	23.0	0.0
2006-Jun-16 Fri	2.27	2.27	2.22	2.23	2,755,126	6,185,257	###	###	###
2006-Jun-15 Thu	###	###	###	###			###	###	0.0
2006-Jun-14 Wed	1.855	###	1.855	###			96.2	96.2	0.0
2006-Jun-13 Tue	###	###	###	###			8.4	8.4	0.0
2006-Jun-09 Fri	2.22	2.25	###	###			###	###	0.0
2006-Jun-08 Thu	###	###	2.22	2.23			14.8	14.8	###
2006-Jun-07 Wed	###	2.41	###	###	3,256,247	3,923,777	###	###	0.0
2006-Jun-06 Tue	###	2.46	###	###			###	###	0.0
2006-Jun-05 Mon	2.42	2.48	###	2.46			###	###	0.2
2006-Jun-02 Fri	###	###	2.27	###	2,199,226	2,496,121	78.4	78.4	0.0
2006-Jun-01 Thu	2.44	2.45	###	###			###	###	0.0
2006-May-31 Wed	###	2.43	###	2.41	2,151,555	###	74.4	74.4	0.2
2006-May-30 Tue	2.49	2.59	2.45	2.51	2,038,570	###	###	###	###
2006-May-29 Mon	###	2.54	###	2.47			###	###	###
2006-May-26 Fri	###	2.4	2.28	###			###	###	0.0
2006-May-25 Thu	###	2.25	###	2.22			###	###	0.2
2006-May-24 Wed	###	###	###	2.27			4.4	4.4	0.2
2006-May-23 Tue	###	###	###	###	21,335,650	0	1.8	1.8	0.0
2006-May-22 Mon	###	2.74	2.22	###			4.1	4.1	0.0
2006-May-19 Fri	2.85	###	2.72	2.73	4,696,721	6,387,540	6.2	6.2	###
2006-May-18 Thu	2.7	2.86	2.7	2.84	5,358,056	###	###	###	0.2
2006-May-17 Wed	2.85	3	2.84	###	10,549,723	###	91.5	91.5	0.0
2006-May-16 Tue	2.8	2.85	###	2.7	15,739,681	22,429,045	###	###	0.2
2006-May-15 Mon	###	###	2.8	###			92.1	92.1	0.0
2006-May-12 Fri	###	3.73	###	###			###	###	0.0