(ACB) A-CAP ENERGY LIMITED Daily Prices Page 7

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 Fri 26-Apr-24 05:52:05 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

(ACB) A-CAP ENERGY LIMITED Daily Prices Page 7...

TOC Company Info for ACB Limits

Company Details for (ACB) A-CAP ENERGY LIMITED

Listing Code	ACB
Listing Name	A-CAP ENERGY LIMITED
GICS Sector	Energy
ISIN Name	A-CAP RESOURCES
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000ACB7

Maximum Price date available .. Thursday 23rd April 2026
Latest price with VOLUME for ACB .. Friday 27th October 2023

ACB 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	0.0
MAX	2.53	39,839,040	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for ACB Bottom

<< Previous 1 2 3 4 5 6 7 8 Next >>

End of day Prices (full format),

600 Days for (ACB) A-CAP ENERGY LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2009-May-26 Tue	0.5	0.5	0.475	0.49			###	###	###
2009-May-25 Mon	0.45	0.49	0.445	0.49	1,482,221	###	###	###	###
2009-May-22 Fri	###	###	###	0.4	674,720	0	13.9	13.9	0.0
2009-May-21 Thu	0.45	0.45	0.42	0.42	401,975	174,859	###	###	###
2009-May-20 Wed	0.445	0.445	0.43	0.44			27.9	27.9	###
2009-May-19 Tue	0.455	0.455	0.445	0.45			30.4	30.4	0.0
2009-May-18 Mon	0.48	0.48	0.44	0.45	478,855	220,273	###	###	0.0
2009-May-15 Fri	0.445	0.485	0.44	0.455			82.1	82.1	0.0
2009-May-14 Thu	0.53	###	0.44	0.45	1,869,452	411,279	1.3	1.3	0.0
2009-May-13 Wed	0.42	0.52	0.42	0.52	1,689,458	794,045	99.2	99.2	0.0
2009-May-12 Tue	###	0.4	0.375	0.4	351,742	###	###	###	0.0
2009-May-11 Mon	###	###	###	###	400,144	0	###	###	0.0
2009-May-08 Fri	0.375	0.385	###	###			21.2	21.2	0.0
2009-May-07 Thu	0.4	0.4	###	###			###	###	0.0
2009-May-06 Wed	###	0.4	###	###	1,998,721	399,744	###	###	0.0
2009-May-05 Tue	###	###	###	###	0				0.0
2009-May-04 Mon	###	###	###	###	0				0.0
2009-May-01 Fri	0.28	###	0.28	###	379,482	53,127	96.6	96.6	0.0
2009-Apr-30 Thu	0.26	0.28	0.26	0.28			93.1	93.1	###
2009-Apr-29 Wed	0.25	0.26	0.25	0.25	53,384	###	64.1	64.1	0.0
2009-Apr-28 Tue	0.23	0.23	0.23	0.23			70.1	70.1	###
2009-Apr-27 Mon	0.23	0.23	0.23	0.23			###	###	###
2009-Apr-24 Fri	0.25	0.25	0.22	0.22			2.2	2.2	0.0
2009-Apr-23 Thu	0.24	0.255	0.24	0.25			###	###	0.0
2009-Apr-22 Wed	0.25	0.25	0.25	0.25	0				0.0
2009-Apr-21 Tue	0.25	0.25	0.25	0.25	0				0.0
2009-Apr-20 Mon	0.25	0.25	0.25	0.25			74.2	74.2	0.0
2009-Apr-17 Fri	###	0.25	###	0.25			90.5	90.5	0.0
2009-Apr-16 Thu	###	###	###	###	8,384	0	65.3	65.3	0.0
2009-Apr-15 Wed	0.24	0.24	0.24	0.24	0				0.0
2009-Apr-14 Tue	0.23	0.24	0.23	0.24			###	###	0.0
2009-Apr-09 Thu	0.24	0.245	0.24	0.24			63.2	63.2	0.0
2009-Apr-08 Wed	###	###	0.2	0.2	133,420	13,342	0.9	0.9	0.0
2009-Apr-07 Tue	0.27	0.27	0.23	0.25			6.8	6.8	0.0
2009-Apr-06 Mon	0.25	0.29	0.25	0.29	574,620	155,147	###	###	###
2009-Apr-03 Fri	0.22	###	0.22	###			###	###	0.0
2009-Apr-02 Thu	###	###	0.2	0.2			15.1	15.1	0.0
2009-Apr-01 Wed	###	###	###	###			###	###	0.0
2009-Mar-31 Tue	###	###	###	###	20,888	0	###	###	0.0
2009-Mar-30 Mon	0.175	0.175	###	###			19.7	19.7	0.0
2009-Mar-27 Fri	###	###	###	###			###	###	0.0
2009-Mar-26 Thu	###	###	###	###	0				0.0
2009-Mar-25 Wed	###	###	###	###			###	###	0.0
2009-Mar-24 Tue	###	###	###	###	121,256	0	###	###	0.0
2009-Mar-23 Mon	0.155	0.155	0.155	0.155			###	###	###
2009-Mar-20 Fri	###	###	###	###			###	###	0.0
2009-Mar-19 Thu	###	###	###	###			###	###	0.0
2009-Mar-18 Wed	###	###	###	###	169,556	0	###	###	0.0
2009-Mar-17 Tue	###	###	###	###			###	###	0.0
2009-Mar-16 Mon	0.125	0.125	0.125	0.125	71,125	###	64.2	64.2	0.0
2009-Mar-13 Fri	###	###	###	###	0				0.0
2009-Mar-12 Thu	###	###	###	###			###	###	0.0
2009-Mar-11 Wed	###	###	###	###			###	###	0.0
2009-Mar-10 Tue	###	###	###	###			90.7	90.7	0.0
2009-Mar-09 Mon	###	###	###	###			###	###	0.0
2009-Mar-06 Fri	###	###	###	###			###	###	0.0
2009-Mar-05 Thu	###	###	###	###			###	###	0.0
2009-Mar-04 Wed	###	###	###	###			###	###	0.0
2009-Mar-03 Tue	###	###	###	###	1,145,875	0	89.1	89.1	0.0
2009-Mar-02 Mon	###	###	###	###			###	###	0.0
2009-Feb-27 Fri	###	###	###	###	93,750	0	###	###	0.0
2009-Feb-26 Thu	###	###	###	###			###	###	0.0
2009-Feb-25 Wed	###	###	###	###			###	###	0.0
2009-Feb-24 Tue	0.125	###	0.125	###			88.9	88.9	0.0
2009-Feb-23 Mon	###	0.145	###	###	90,484	###	###	###	0.0
2009-Feb-20 Fri	0.145	0.145	###	###			###	###	0.0
2009-Feb-19 Thu	###	###	###	###			92.5	92.5	0.0
2009-Feb-18 Wed	###	###	###	###			###	###	0.0
2009-Feb-17 Tue	###	###	###	###			79.0	79.0	0.0
2009-Feb-16 Mon	###	###	###	###			###	###	0.0
2009-Feb-13 Fri	###	###	###	###	0				0.0
2009-Feb-12 Thu	###	###	###	###	0				0.0
2009-Feb-11 Wed	###	###	###	###			###	###	0.0
2009-Feb-10 Tue	###	###	###	###			75.8	75.8	0.0
2009-Feb-09 Mon	###	0.145	###	0.145			###	###	###
2009-Feb-06 Fri	###	###	0.125	0.125			###	###	0.0
2009-Feb-05 Thu	0.125	###	0.125	###			89.1	89.1	0.0
2009-Feb-04 Wed	0.125	0.125	0.125	0.125			###	###	0.0
2009-Feb-03 Tue	###	###	###	###			###	###	0.0
2009-Feb-02 Mon	###	###	###	###			72.2	72.2	0.0
2009-Jan-30 Fri	###	###	###	###	0				0.0
2009-Jan-29 Thu	###	###	###	###	97,829	0	###	###	0.0
2009-Jan-28 Wed	0.125	###	0.125	###	157,171	9,823	99.2	99.2	0.0
2009-Jan-27 Tue	0.145	###	0.125	0.125			###	###	0.0
2009-Jan-23 Fri	###	###	###	0.145	470,729	0	###	###	###
2009-Jan-22 Thu	###	###	###	###			76.2	76.2	0.0
2009-Jan-21 Wed	###	###	###	###	0				0.0
2009-Jan-20 Tue	###	###	###	###	904,371	0	###	###	0.0
2009-Jan-19 Mon	###	###	###	###			77.2	77.2	0.0
2009-Jan-16 Fri	###	###	###	###	0				0.0
2009-Jan-15 Thu	###	###	###	###	0				0.0
2009-Jan-14 Wed	###	###	###	###	0				0.0
2009-Jan-13 Tue	###	###	###	###			###	###	0.0
2009-Jan-12 Mon	###	###	###	###			###	###	0.0
2009-Jan-09 Fri	0.175	0.175	0.175	0.175			###	###	0.0
2009-Jan-08 Thu	###	###	###	###			21.8	21.8	0.0
2009-Jan-07 Wed	0.175	0.175	###	###			###	###	0.0
2009-Jan-06 Tue	###	###	###	###	134,524	0	7.1	7.1	0.0
2009-Jan-05 Mon	0.125	0.175	0.125	###	479,024	71,853	###	###	0.0
2009-Jan-02 Fri	###	###	###	###			97.7	97.7	0.0
2008-Dec-31 Wed	###	###	###	###			###	###	0.0
2008-Dec-30 Tue	###	###	###	###			61.2	61.2	0.0
2008-Dec-29 Mon	0.085	0.085	0.085	0.085			67.6	67.6	###
2008-Dec-24 Wed	###	###	###	###			63.7	63.7	0.0
2008-Dec-23 Tue	###	###	###	###			###	###	0.0
2008-Dec-22 Mon	###	###	###	###			###	###	0.0
2008-Dec-19 Fri	###	###	0.084	0.084			###	###	###
2008-Dec-18 Thu	###	###	0.085	0.085			9.4	9.4	###
2008-Dec-17 Wed	0.085	0.085	0.085	0.085	0				###
2008-Dec-16 Tue	0.085	0.085	0.085	0.085	5,546	471	76.7	76.7	###
2008-Dec-15 Mon	###	###	###	###			90.2	90.2	0.0
2008-Dec-12 Fri	0.086	0.086	0.085	0.085			###	###	###
2008-Dec-11 Thu	###	###	###	###	0				0.0
2008-Dec-10 Wed	###	###	###	###			66.9	66.9	0.0
2008-Dec-09 Tue	###	###	###	###			###	###	0.0
2008-Dec-08 Mon	###	###	###	###			7.3	7.3	0.0
2008-Dec-05 Fri	###	###	###	###			###	###	0.0
2008-Dec-04 Thu	###	###	###	###			###	###	0.0
2008-Dec-03 Wed	###	###	###	###			###	###	0.0
2008-Dec-02 Tue	###	###	###	###	71,841	0	16.7	16.7	0.0
2008-Dec-01 Mon	###	###	###	###	119,471	0	###	###	0.0
2008-Nov-28 Fri	###	###	###	###			66.2	66.2	0.0
2008-Nov-27 Thu	0.125	0.145	###	###			16.2	16.2	0.0
2008-Nov-26 Wed	0.155	0.155	###	###	42,545	###	26.8	26.8	0.0
2008-Nov-25 Tue	###	###	###	###	118,455	0	96.1	96.1	0.0
2008-Nov-24 Mon	###	###	###	###			98.1	98.1	0.0
2008-Nov-21 Fri	###	###	###	###	24,488	0	###	###	0.0
2008-Nov-20 Thu	###	###	###	###	23,585	0	###	###	0.0
2008-Nov-19 Wed	###	###	###	###			84.9	84.9	0.0
2008-Nov-18 Tue	###	###	###	###			###	###	0.0
2008-Nov-17 Mon	###	###	###	###	236,056	0	2.5	2.5	0.0
2008-Nov-14 Fri	###	###	###	###			###	###	0.0
2008-Nov-13 Thu	###	###	###	###	0				0.0
2008-Nov-12 Wed	###	###	###	###			###	###	0.0
2008-Nov-11 Tue	###	###	###	###	29,625	0	###	###	0.0
2008-Nov-10 Mon	0.145	0.145	###	0.145			###	###	###
2008-Nov-07 Fri	0.155	0.155	0.155	0.155	39,380	###	70.9	70.9	###
2008-Nov-06 Thu	0.155	0.155	0.155	0.155			81.2	81.2	###
2008-Nov-05 Wed	###	###	###	###			89.7	89.7	0.0
2008-Nov-04 Tue	0.145	###	0.145	###	10,846	786	82.8	82.8	0.0
2008-Nov-03 Mon	0.145	###	0.145	###			###	###	0.0
2008-Oct-31 Fri	###	###	###	###	218,924	0	63.1	63.1	0.0
2008-Oct-30 Thu	###	###	###	###			###	###	0.0
2008-Oct-29 Wed	###	###	###	###			10.9	10.9	0.0
2008-Oct-28 Tue	###	###	###	###			###	###	0.0
2008-Oct-27 Mon	###	###	###	###	68,477	0	83.1	83.1	0.0
2008-Oct-24 Fri	###	###	###	###			###	###	0.0
2008-Oct-23 Thu	###	###	###	###			###	###	0.0
2008-Oct-22 Wed	0.23	0.23	0.23	0.23			78.9	78.9	###
2008-Oct-21 Tue	0.2	0.23	0.2	0.23			###	###	###
2008-Oct-20 Mon	0.2	0.2	###	###			7.6	7.6	0.0
2008-Oct-17 Fri	0.24	0.24	###	###			###	###	0.0
2008-Oct-16 Thu	0.21	0.25	0.21	0.25			###	###	0.0
2008-Oct-15 Wed	###	###	###	###			###	###	0.0
2008-Oct-14 Tue	0.21	0.25	0.21	0.22	210,323	48,374	###	###	0.0
2008-Oct-13 Mon	0.21	0.24	0.2	0.2			16.6	16.6	0.0
2008-Oct-10 Fri	0.22	0.22	###	0.2			###	###	0.0
2008-Oct-09 Thu	0.25	0.25	0.23	0.23			###	###	###
2008-Oct-08 Wed	0.245	0.25	0.245	0.25			###	###	0.0
2008-Oct-07 Tue	0.29	###	0.27	0.27	19,885	2,684	###	###	###
2008-Oct-06 Mon	###	###	0.29	0.29			###	###	###
2008-Oct-03 Fri	0.355	0.355	###	###	75,043	13,320	###	###	0.0
2008-Oct-02 Thu	###	###	###	###			25.7	25.7	0.0
2008-Oct-01 Wed	###	0.375	###	0.375			###	###	###
2008-Sep-30 Tue	###	###	0.29	###	12,178	###	13.3	13.3	0.0
2008-Sep-29 Mon	###	###	0.345	###	36,140	###	13.7	13.7	0.0
2008-Sep-26 Fri	###	###	###	###			97.0	97.0	0.0
2008-Sep-25 Thu	###	###	###	###			###	###	0.0
2008-Sep-24 Wed	###	###	###	###	44,659	0	###	###	0.0
2008-Sep-23 Tue	0.255	###	0.25	###	73,621	###	99.8	99.8	0.0
2008-Sep-22 Mon	###	###	0.28	0.28	198,583	###	10.8	10.8	###
2008-Sep-19 Fri	0.25	###	0.25	0.25	87,344	###	58.8	58.8	0.0
2008-Sep-18 Thu	0.24	###	0.24	0.24	40,256	###	###	###	0.0
2008-Sep-17 Wed	###	###	###	###	149,186	0	###	###	0.0
2008-Sep-16 Tue	###	###	###	###			6.1	6.1	0.0
2008-Sep-15 Mon	###	###	###	###			81.6	81.6	0.0
2008-Sep-12 Fri	###	###	###	###	36,327	0	###	###	0.0
2008-Sep-11 Thu	###	0.4	###	0.4			###	###	0.0
2008-Sep-10 Wed	###	###	###	###			###	###	0.0
2008-Sep-09 Tue	###	###	###	###			###	###	0.0
2008-Sep-08 Mon	###	###	###	###	78,782	0	###	###	0.0
2008-Sep-05 Fri	0.355	###	###	###	109,448	0	###	###	0.0
2008-Sep-04 Thu	###	###	0.355	0.355			###	###	0.0
2008-Sep-03 Wed	0.4	0.4	###	###	80,182	###	###	###	0.0
2008-Sep-02 Tue	###	###	###	###	112,728	0	###	###	0.0
2008-Sep-01 Mon	0.4	###	###	###	158,523	0	###	###	0.0
2008-Aug-29 Fri	0.4	0.42	0.4	0.42			88.7	88.7	###
2008-Aug-28 Thu	0.4	0.4	###	0.4	36,124	7,224	68.0	68.0	0.0
2008-Aug-27 Wed	###	0.4	###	0.4			79.1	79.1	0.0
2008-Aug-26 Tue	###	###	###	0.4			###	###	0.0
2008-Aug-25 Mon	0.42	0.42	0.41	###			23.4	23.4	0.0
2008-Aug-22 Fri	0.4	0.42	0.4	0.4			###	###	0.0
2008-Aug-21 Thu	0.4	0.42	###	0.4			76.0	76.0	0.0
2008-Aug-20 Wed	0.325	0.42	###	0.42	943,877	###	99.8	99.8	###
2008-Aug-19 Tue	0.355	0.355	###	0.325	227,744	40,424	4.7	4.7	###
2008-Aug-18 Mon	###	###	###	###			###	###	0.0
2008-Aug-15 Fri	###	0.4	###	0.4			###	###	0.0
2008-Aug-14 Thu	0.4	0.4	###	0.4			###	###	0.0
2008-Aug-13 Wed	###	###	###	###			24.8	24.8	0.0
2008-Aug-12 Tue	0.43	0.43	###	###			3.6	3.6	0.0
2008-Aug-11 Mon	0.45	0.49	###	0.43			###	###	###
2008-Aug-08 Fri	###	0.4	###	###	157,453	###	###	###	0.0
2008-Aug-07 Thu	###	###	###	###	0				0.0
2008-Aug-06 Wed	###	###	###	###			2.2	2.2	0.0
2008-Aug-05 Tue	###	###	0.4	0.4			8.2	8.2	0.0
2008-Aug-04 Mon	0.42	0.445	0.42	0.44			###	###	###
2008-Aug-01 Fri	0.42	0.445	0.42	0.445	215,080	93,022	###	###	###
2008-Jul-31 Thu	###	###	###	###	177,745	0	###	###	0.0
2008-Jul-30 Wed	###	###	###	###	82,250	0	24.2	24.2	0.0
2008-Jul-29 Tue	###	###	###	###			###	###	0.0
2008-Jul-28 Mon	0.44	0.44	0.42	###			###	###	0.0
2008-Jul-25 Fri	0.43	0.44	0.42	0.43	214,128	92,075	76.0	76.0	###
2008-Jul-24 Thu	0.45	0.46	###	0.46			###	###	0.0
2008-Jul-23 Wed	0.4	0.455	0.4	0.455			###	###	0.0
2008-Jul-22 Tue	0.41	0.46	###	###			12.3	12.3	0.0
2008-Jul-21 Mon	0.355	0.44	0.355	0.41			###	###	###
2008-Jul-18 Fri	###	###	###	0.345	341,954	0	3.7	3.7	0.0
2008-Jul-17 Thu	###	###	###	###			69.9	69.9	0.0
2008-Jul-16 Wed	###	0.4	###	###			###	###	0.0
2008-Jul-15 Tue	###	0.42	###	###	481,042	###	40.2	40.2	0.0
2008-Jul-14 Mon	0.47	0.47	0.345	###	570,841	###	1.8	1.8	0.0
2008-Jul-11 Fri	0.48	0.49	0.45	0.47			19.8	19.8	###
2008-Jul-10 Thu	0.52	0.52	0.46	0.49	532,121	###	###	###	###
2008-Jul-09 Wed	###	###	0.52	0.52	617,273	###	0.3	0.3	0.0
2008-Jul-08 Tue	0.79	0.79	###	###			###	###	0.0
2008-Jul-07 Mon	###	0.88	0.785	0.82			28.1	28.1	0.1
2008-Jul-04 Fri	0.745	0.81	0.73	0.78			###	###	0.1
2008-Jul-03 Thu	0.79	###	0.73	0.73			###	###	0.1
2008-Jul-02 Wed	###	0.76	###	0.73			98.2	98.2	0.1
2008-Jul-01 Tue	0.675	0.675	###	###			###	###	0.0
2008-Jun-30 Mon	###	0.74	###	###			25.3	25.3	0.0
2008-Jun-27 Fri	0.53	###	0.53	###	382,557	101,377	99.5	99.5	0.0
2008-Jun-26 Thu	###	###	0.58	###	221,358	###	###	###	0.0
2008-Jun-25 Wed	0.53	###	0.53	###			98.0	98.0	0.0
2008-Jun-24 Tue	0.56	0.56	0.525	0.55			###	###	###
2008-Jun-23 Mon	0.58	0.58	0.52	0.56	267,186	146,952	###	###	###
2008-Jun-20 Fri	0.57	0.59	0.555	0.58			###	###	###
2008-Jun-19 Thu	###	###	0.555	0.59			35.1	35.1	0.0
2008-Jun-18 Wed	###	0.645	###	###	436,225	140,682	###	###	0.0
2008-Jun-17 Tue	###	###	0.56	###	245,676	68,789	###	###	0.0
2008-Jun-16 Mon	0.625	###	###	###			16.7	16.7	0.0
2008-Jun-13 Fri	###	###	###	###	288,143	0	16.7	16.7	0.0
2008-Jun-12 Thu	###	###	0.53	###			###	###	0.0
2008-Jun-11 Wed	0.645	0.645	###	###	880,958	###	6.7	6.7	0.0
2008-Jun-10 Tue	###	###	###	###			###	###	0.0
2008-Jun-06 Fri	###	0.72	###	0.7	957,374	344,654	###	###	###
2008-Jun-05 Thu	###	###	0.58	###			###	###	0.0
2008-Jun-04 Wed	0.55	###	0.55	0.675			99.5	99.5	0.0
2008-Jun-03 Tue	0.55	0.55	0.53	0.53			###	###	0.0
2008-Jun-02 Mon	0.55	0.57	0.53	0.55			73.2	73.2	###
2008-May-30 Fri	0.55	0.55	0.485	0.53	225,724	###	12.5	12.5	0.0
2008-May-29 Thu	0.56	0.58	0.55	0.55	126,550	###	###	###	###
2008-May-28 Wed	###	###	0.55	0.555	481,282	132,352	5.9	5.9	###
2008-May-27 Tue	###	###	###	###			###	###	0.0
2008-May-26 Mon	0.55	0.56	###	###	339,729	95,124	###	###	0.0
2008-May-23 Fri	0.525	0.625	0.51	###			###	###	0.0
2008-May-22 Thu	###	###	###	###			###	###	0.0
2008-May-21 Wed	0.41	0.44	0.4	###	429,529	###	###	###	0.0
2008-May-20 Tue	0.445	0.45	###	0.42			6.9	6.9	###
2008-May-19 Mon	###	0.47	###	0.42	1,565,624	367,921	###	###	###
2008-May-16 Fri	###	###	0.29	###			97.3	97.3	0.0
2008-May-15 Thu	0.25	###	0.25	###			###	###	0.0
2008-May-14 Wed	###	###	0.25	0.25			###	###	0.0
2008-May-13 Tue	0.27	0.28	0.245	0.28			###	###	###
2008-May-12 Mon	0.26	0.285	0.255	0.27			87.4	87.4	###
2008-May-09 Fri	0.255	###	0.25	0.26			77.0	77.0	0.0
2008-May-08 Thu	###	0.285	0.255	0.26	250,542	67,646	###	###	0.0
2008-May-07 Wed	0.27	0.285	###	0.27			###	###	###
2008-May-06 Tue	0.285	###	0.28	0.29			77.3	77.3	###
2008-May-05 Mon	###	###	0.28	0.28			###	###	###
2008-May-02 Fri	0.29	###	0.28	###			86.1	86.1	0.0
2008-May-01 Thu	###	###	0.29	0.29			###	###	###
2008-Apr-30 Wed	###	###	0.285	###	308,721	###	1.5	1.5	0.0
2008-Apr-29 Tue	###	###	###	###			###	###	0.0
2008-Apr-28 Mon	###	###	###	###			###	###	0.0
2008-Apr-24 Thu	###	###	###	###			###	###	0.0
2008-Apr-23 Wed	###	###	###	###			66.4	66.4	0.0
2008-Apr-22 Tue	###	###	###	###	128,124	0	###	###	0.0
2008-Apr-21 Mon	###	###	###	###	234,685	0	###	###	0.0
2008-Apr-18 Fri	0.325	0.325	###	###			23.9	23.9	0.0
2008-Apr-17 Thu	###	0.325	###	###	104,151	16,924	###	###	0.0
2008-Apr-16 Wed	###	###	###	###			###	###	0.0
2008-Apr-15 Tue	###	###	###	###			###	###	0.0
2008-Apr-14 Mon	###	###	###	###	0				0.0
2008-Apr-11 Fri	###	###	0.28	###			71.0	71.0	0.0
2008-Apr-10 Thu	0.28	0.28	0.28	0.28			###	###	###
2008-Apr-09 Wed	0.285	###	0.28	0.28			###	###	###
2008-Apr-08 Tue	0.27	0.29	###	0.285			###	###	###
2008-Apr-07 Mon	0.27	0.27	0.27	0.27			66.7	66.7	###
2008-Apr-04 Fri	0.26	0.275	0.26	###			###	###	0.0
2008-Apr-03 Thu	0.255	0.26	0.24	0.26	1,162,540	###	77.7	77.7	0.0
2008-Apr-02 Wed	0.27	0.27	0.25	0.26	232,521	60,455	17.7	17.7	0.0
2008-Apr-01 Tue	###	###	0.275	0.285	165,685	22,781	###	###	###
2008-Mar-31 Mon	0.27	0.27	0.25	0.25			###	###	0.0
2008-Mar-28 Fri	0.29	###	0.28	0.28			12.5	12.5	###
2008-Mar-27 Thu	0.26	0.345	0.22	###	590,457	###	###	###	0.0
2008-Mar-26 Wed	0.2	###	0.2	0.26	267,685	###	99.7	99.7	0.0
2008-Mar-25 Tue	0.22	0.22	###	0.22			66.6	66.6	0.0
2008-Mar-20 Thu	0.2	0.2	###	0.2			73.5	73.5	0.0
2008-Mar-19 Wed	0.2	0.22	###	0.2			69.1	69.1	0.0
2008-Mar-18 Tue	0.22	0.22	0.2	0.2	119,440	25,082	4.6	4.6	0.0
2008-Mar-17 Mon	0.24	0.24	###	0.22	152,727	18,327	5.4	5.4	0.0
2008-Mar-14 Fri	0.24	0.24	0.24	0.24			###	###	0.0
2008-Mar-13 Thu	0.255	0.26	###	0.24			9.2	9.2	0.0
2008-Mar-12 Wed	0.28	0.28	0.255	0.255			###	###	0.0
2008-Mar-11 Tue	###	###	0.27	0.28	109,773	###	###	###	###
2008-Mar-10 Mon	###	###	0.28	0.28			1.2	1.2	###
2008-Mar-07 Fri	###	###	###	###			76.3	76.3	0.0
2008-Mar-06 Thu	0.375	0.4	###	###	307,624	61,524	###	###	0.0
2008-Mar-05 Wed	0.285	###	0.28	###			99.5	99.5	0.0
2008-Mar-04 Tue	###	###	0.28	###			25.4	25.4	0.0
2008-Mar-03 Mon	###	###	###	###			98.2	98.2	0.0
2008-Feb-29 Fri	0.28	###	0.27	###			98.9	98.9	0.0
2008-Feb-28 Thu	0.28	0.28	###	###	84,550	###	###	###	0.0
2008-Feb-27 Wed	###	###	0.28	0.28			7.4	7.4	###
2008-Feb-26 Tue	###	###	0.28	###			26.2	26.2	0.0
2008-Feb-25 Mon	###	###	###	###	7,024	0	###	###	0.0
2008-Feb-22 Fri	0.325	0.325	###	###			###	###	0.0
2008-Feb-21 Thu	###	###	###	###			69.5	69.5	0.0
2008-Feb-20 Wed	###	###	###	###	193,521	0	###	###	0.0
2008-Feb-19 Tue	###	###	###	###			###	###	0.0
2008-Feb-18 Mon	###	###	###	###			95.1	95.1	0.0
2008-Feb-15 Fri	###	###	###	###	238,729	0	94.7	94.7	0.0
2008-Feb-14 Thu	###	###	###	###			2.4	2.4	0.0
2008-Feb-13 Wed	###	0.355	###	###	85,880	15,243	4.2	4.2	0.0
2008-Feb-12 Tue	###	###	###	###			7.8	7.8	0.0
2008-Feb-11 Mon	###	###	###	###			97.3	97.3	0.0
2008-Feb-08 Fri	###	###	###	###			###	###	0.0
2008-Feb-07 Thu	###	###	###	###			###	###	0.0
2008-Feb-06 Wed	###	###	0.325	0.325			###	###	###
2008-Feb-05 Tue	###	###	0.355	0.355	227,550	###	###	###	0.0
2008-Feb-04 Mon	###	0.42	###	0.42			97.2	97.2	###
2008-Feb-01 Fri	###	0.41	###	0.4			88.9	88.9	0.0
2008-Jan-31 Thu	###	###	###	###	118,877	0	###	###	0.0
2008-Jan-30 Wed	###	###	###	0.41			84.2	84.2	###
2008-Jan-29 Tue	0.45	0.47	###	###			23.4	23.4	0.0
2008-Jan-25 Fri	0.41	0.485	0.41	0.485			98.1	98.1	0.0
2008-Jan-24 Thu	0.48	0.48	###	0.41	1,016,729	###	###	###	###
2008-Jan-23 Wed	0.44	0.45	###	0.44			58.3	58.3	###
2008-Jan-22 Tue	0.48	0.48	###	0.44	50,656	12,157	###	###	###
2008-Jan-21 Mon	0	0	0	0	0				0.0
2008-Jan-18 Fri	0.5	0.525	0.47	0.525			###	###	0.0
2008-Jan-17 Thu	0.55	0.55	0.52	0.52			###	###	0.0
2008-Jan-16 Wed	0.52	0.55	0.51	0.55	164,352	###	95.4	95.4	###
2008-Jan-15 Tue	0.54	0.55	0.51	0.52			15.9	15.9	0.0
2008-Jan-14 Mon	0.52	###	0.5	###			###	###	0.0
2008-Jan-11 Fri	0.58	0.58	0.545	0.57			37.9	37.9	###
2008-Jan-10 Thu	###	###	0.55	###	75,757	###	35.8	35.8	0.0
2008-Jan-09 Wed	0.53	0.575	0.46	0.575	304,779	157,723	###	###	###
2008-Jan-08 Tue	###	###	0.54	0.575			8.2	8.2	###
2008-Jan-07 Mon	###	###	###	###	325,077	0	85.7	85.7	0.0
2008-Jan-04 Fri	###	0.645	0.625	###			19.4	19.4	0.0
2008-Jan-03 Thu	###	###	###	###			###	###	0.0
2008-Jan-02 Wed	0.645	0.645	0.59	###			2.1	2.1	0.0
2007-Dec-31 Mon	###	###	0.645	0.645			###	###	###
2007-Dec-28 Fri	###	###	###	###	350,080	0	16.9	16.9	0.0
2007-Dec-27 Thu	###	0.7	###	###	288,876	###	###	###	0.0
2007-Dec-24 Mon	###	0.7	###	0.7			69.2	69.2	###
2007-Dec-21 Fri	###	0.7	0.645	0.675	498,182	335,027	###	###	0.0
2007-Dec-20 Thu	###	0.685	###	0.685	189,075	64,758	###	###	0.0
2007-Dec-19 Wed	###	###	0.655	###			###	###	0.0
2007-Dec-18 Tue	0.685	###	###	###	358,825	0	76.0	76.0	0.0
2007-Dec-17 Mon	0.77	0.77	###	###	249,129	###	3.4	3.4	0.0
2007-Dec-14 Fri	0.89	###	0.76	###	675,089	###	###	###	0.0
2007-Dec-13 Thu	0.8	###	0.79	0.84			93.5	93.5	###
2007-Dec-12 Wed	0.79	0.81	0.78	0.8	96,673	76,855	###	###	0.1
2007-Dec-11 Tue	0.75	0.81	0.725	0.8	343,927	###	###	###	0.1
2007-Dec-10 Mon	0.76	0.8	0.745	0.745	352,487	###	20.9	20.9	###
2007-Dec-07 Fri	###	###	0.725	###	345,243	125,150	###	###	0.0
2007-Dec-06 Thu	0.81	0.85	0.8	###			###	###	0.0
2007-Dec-05 Wed	0.83	0.83	###	0.8			11.3	11.3	0.1
2007-Dec-04 Tue	0.87	0.875	0.825	0.825	27,650	###	6.9	6.9	0.1
2007-Dec-03 Mon	0.86	0.87	0.8	0.87			###	###	0.1
2007-Nov-30 Fri	###	0.89	0.85	0.86	69,728	###	###	###	###
2007-Nov-29 Thu	###	###	0.855	###			###	###	0.0
2007-Nov-28 Wed	0.825	0.89	0.82	0.89	236,485	###	###	###	###
2007-Nov-27 Tue	0.82	0.825	0.8	0.825			70.0	70.0	0.1
2007-Nov-26 Mon	0.785	0.85	0.75	0.84	207,126	###	###	###	###
2007-Nov-23 Fri	0.785	0.785	###	0.78			###	###	0.1
2007-Nov-22 Thu	0.75	0.79	0.74	0.785			###	###	###
2007-Nov-21 Wed	0.78	0.8	0.78	0.79	120,559	95,241	82.7	82.7	###
2007-Nov-20 Tue	0.85	0.85	0.77	0.8			3.9	3.9	0.1
2007-Nov-19 Mon	0.86	0.86	0.86	0.86			67.2	67.2	###
2007-Nov-16 Fri	0.88	###	0.84	0.89			77.2	77.2	###
2007-Nov-15 Thu	###	###	0.84	###			###	###	0.0
2007-Nov-14 Wed	###	###	0.87	###			85.7	85.7	0.0
2007-Nov-13 Tue	0.87	###	0.87	0.89			85.3	85.3	###
2007-Nov-12 Mon	###	###	###	###			###	###	0.0
2007-Nov-09 Fri	0.84	###	0.84	###			###	###	0.0
2007-Nov-08 Thu	###	###	0.84	0.84	105,575	44,341	###	###	###
2007-Nov-07 Wed	###	###	###	0.925	53,372	0	###	###	###
2007-Nov-06 Tue	0	0	0	0	0				0.0
2007-Nov-05 Mon	###	###	0.89	###			###	###	0.0
2007-Nov-02 Fri	###	1	###	###	226,457	113,228	###	###	0.0
2007-Nov-01 Thu	###	###	###	###			96.8	96.8	0.0
2007-Oct-31 Wed	0.89	###	0.89	###			###	###	0.0
2007-Oct-30 Tue	###	###	###	###	259,778	0	###	###	0.0
2007-Oct-29 Mon	###	###	0.86	###	113,179	###	###	###	0.0
2007-Oct-26 Fri	0.855	###	0.855	0.88	51,850	###	86.3	86.3	0.1
2007-Oct-25 Thu	0.8	0.855	0.8	0.855	126,254	104,475	96.8	96.8	###
2007-Oct-24 Wed	###	###	0.81	0.82	367,547	148,856	###	###	0.1
2007-Oct-23 Tue	###	###	###	###	285,983	0	4.3	4.3	0.0
2007-Oct-22 Mon	###	###	0.945	0.955			70.5	70.5	0.1
2007-Oct-19 Fri	###	###	###	###			87.7	87.7	0.0
2007-Oct-18 Thu	###	###	###	###	279,280	0	12.0	12.0	0.0
2007-Oct-17 Wed	1.175	1.175	###	###	110,580	###	0.9	0.9	0.0
2007-Oct-16 Tue	1.2	1.22	###	1.175			16.5	16.5	###
2007-Oct-15 Mon	###	1.22	###	1.2			###	###	0.1
2007-Oct-12 Fri	###	###	###	###			###	###	0.0
2007-Oct-11 Thu	1	1.145	1	###	629,056	###	###	###	0.0
2007-Oct-10 Wed	###	###	###	###	346,327	0	79.6	79.6	0.0
2007-Oct-09 Tue	###	###	###	###	243,449	0	7.8	7.8	0.0
2007-Oct-08 Mon	0.89	###	0.875	###	672,926	###	99.1	99.1	0.0
2007-Oct-05 Fri	0.81	0.88	0.81	0.84	140,348	###	87.7	87.7	###
2007-Oct-04 Thu	0.87	0.87	0.79	0.81	173,048	143,629	3.2	3.2	0.1
2007-Oct-03 Wed	###	###	0.85	0.85			3.7	3.7	###
2007-Oct-02 Tue	###	###	###	###			###	###	0.0
2007-Oct-01 Mon	0.89	###	0.89	###	132,054	###	85.3	85.3	0.0
2007-Sep-28 Fri	###	###	0.89	###			2.7	2.7	0.0
2007-Sep-27 Thu	###	###	0.87	###			###	###	0.0
2007-Sep-26 Wed	###	###	###	###	230,677	0	###	###	0.0
2007-Sep-25 Tue	###	###	0.88	###			25.0	25.0	0.0
2007-Sep-24 Mon	###	###	0.89	###			###	###	0.0
2007-Sep-21 Fri	###	###	0.87	###	199,825	86,923	###	###	0.0
2007-Sep-20 Thu	###	###	0.89	###	148,552	###	###	###	0.0
2007-Sep-19 Wed	###	###	###	###			###	###	0.0
2007-Sep-18 Tue	1	1	###	###	186,324	###	###	###	0.0
2007-Sep-17 Mon	1	1	###	###			###	###	0.0
2007-Sep-14 Fri	###	###	###	1	74,447	0	14.2	14.2	###
2007-Sep-13 Thu	0	0	0	0	0				0.0
2007-Sep-12 Wed	###	###	###	###			24.7	24.7	0.0
2007-Sep-11 Tue	###	###	###	###	83,820	0	###	###	0.0
2007-Sep-10 Mon	###	###	###	###			89.4	89.4	0.0
2007-Sep-07 Fri	###	###	###	###	338,289	0	92.0	92.0	0.0
2007-Sep-06 Thu	###	###	###	###			###	###	0.0
2007-Sep-05 Wed	###	###	###	###			37.2	37.2	0.0
2007-Sep-04 Tue	###	###	###	1.125	262,373	0	###	###	###
2007-Sep-03 Mon	1.25	1.28	###	###			4.1	4.1	0.0
2007-Aug-31 Fri	###	1.2	###	###	174,177	###	###	###	0.0
2007-Aug-30 Thu	###	1.25	###	1.185			###	###	0.1
2007-Aug-29 Wed	###	###	1	###	247,572	123,786	###	###	0.0
2007-Aug-28 Tue	###	1.155	###	###			###	###	0.0
2007-Aug-27 Mon	###	1.175	###	###			31.4	31.4	0.0
2007-Aug-24 Fri	###	###	###	###	432,844	0	90.7	90.7	0.0
2007-Aug-23 Thu	###	###	###	###			###	###	0.0
2007-Aug-22 Wed	###	###	###	###	305,246	0	62.5	62.5	0.0
2007-Aug-21 Tue	###	###	0.88	###			###	###	0.0
2007-Aug-20 Mon	0.955	###	0.88	###	711,286	###	###	###	0.0
2007-Aug-17 Fri	###	###	0.86	###	1,169,974	503,088	5.7	5.7	0.0
2007-Aug-16 Thu	###	1	0.75	1			###	###	###
2007-Aug-15 Wed	###	###	###	1			19.6	19.6	###
2007-Aug-14 Tue	###	###	###	###	565,245	0	77.9	77.9	0.0
2007-Aug-13 Mon	###	###	###	###			83.1	83.1	0.0
2007-Aug-10 Fri	###	1.145	###	###			75.5	75.5	0.0
2007-Aug-09 Thu	###	1.26	###	1.25			###	###	###
2007-Aug-08 Wed	###	###	1.075	###			###	###	0.0
2007-Aug-07 Tue	###	1.2	###	###			10.1	10.1	0.0
2007-Aug-06 Mon	1.26	1.27	###	###	1,022,450	649,255	3.6	3.6	0.0
2007-Aug-03 Fri	1.25	###	1.23	###			91.4	91.4	0.0
2007-Aug-02 Thu	###	1.4	1.27	###	348,852	###	26.2	26.2	0.0
2007-Aug-01 Wed	1.57	1.57	###	1.4			5.3	5.3	###
2007-Jul-31 Tue	1.54	1.58	1.53	1.54	398,459	###	###	###	###
2007-Jul-30 Mon	1.55	1.56	1.46	1.5	267,348	###	###	###	0.1
2007-Jul-27 Fri	1.47	1.55	###	1.55			93.8	93.8	###
2007-Jul-26 Thu	1.585	###	1.5	1.58	319,573	239,679	###	###	0.1
2007-Jul-25 Wed	###	###	1.57	###	143,983	113,026	###	###	0.0
2007-Jul-24 Tue	1.585	1.7	1.55	###			###	###	0.0
2007-Jul-23 Mon	1.58	###	1.56	###	130,155	101,520	78.6	78.6	0.0
2007-Jul-20 Fri	1.57	###	1.57	1.585			###	###	###
2007-Jul-19 Thu	###	###	1.57	1.57	173,155	135,926	###	###	0.1
2007-Jul-18 Wed	1.53	###	1.53	###	420,679	###	95.7	95.7	0.0
2007-Jul-17 Tue	1.55	###	1.53	1.55			67.9	67.9	###
2007-Jul-16 Mon	###	###	1.59	###			###	###	0.0
2007-Jul-13 Fri	###	###	###	###	155,925	0	###	###	0.0
2007-Jul-12 Thu	###	1.71	###	###	190,649	###	###	###	0.0
2007-Jul-11 Wed	###	1.7	###	###			15.2	15.2	0.0
2007-Jul-10 Tue	1.7	1.78	1.7	###	206,670	###	###	###	0.0
2007-Jul-09 Mon	1.78	1.78	1.7	1.75			24.2	24.2	0.1
2007-Jul-06 Fri	1.79	1.82	1.775	1.8			71.0	71.0	0.1
2007-Jul-05 Thu	###	1.8	1.74	1.75	127,750	###	###	###	0.1
2007-Jul-04 Wed	1.745	1.83	1.745	1.8	370,444	###	###	###	0.1
2007-Jul-03 Tue	1.8	1.8	1.78	1.8	320,184	573,129	###	###	0.1
2007-Jul-02 Mon	1.8	1.86	1.78	1.82	625,954	###	75.5	75.5	###
2007-Jun-29 Fri	1.71	1.8	###	1.8	608,680	###	###	###	0.1
2007-Jun-28 Thu	###	1.76	###	1.7	627,479	552,181	###	###	###
2007-Jun-27 Wed	1.72	1.77	###	1.645			###	###	0.1
2007-Jun-26 Tue	1.73	1.81	1.7	1.8			91.6	91.6	0.1
2007-Jun-25 Mon	1.83	1.83	###	1.75			###	###	0.1
2007-Jun-22 Fri	1.81	1.85	1.81	1.85			79.9	79.9	0.1
2007-Jun-21 Thu	1.71	1.87	###	1.87			96.9	96.9	###
2007-Jun-20 Wed	###	1.72	###	1.72			###	###	0.1
2007-Jun-19 Tue	###	1.72	###	1.72			###	###	0.1
2007-Jun-18 Mon	###	1.86	1.78	1.8			33.9	33.9	0.1
2007-Jun-15 Fri	###	###	1.88	###	176,153	165,583	23.6	23.6	0.0
2007-Jun-14 Thu	1.925	###	1.87	###	254,175	237,653	###	###	0.0
2007-Jun-13 Wed	2	###	1.85	###			30.6	30.6	0.0
2007-Jun-12 Tue	###	###	###	###	224,427	0	34.0	34.0	0.0
2007-Jun-08 Fri	###	###	###	###			###	###	0.0
2007-Jun-07 Thu	###	###	1.945	###	491,886	478,359	###	###	0.0
2007-Jun-06 Wed	1.825	###	1.825	2	639,849	###	###	###	0.1
2007-Jun-05 Tue	1.82	1.86	1.76	1.86			###	###	0.1
2007-Jun-04 Mon	1.75	1.83	###	1.82	1,154,450	1,056,321	90.8	90.8	###
2007-Jun-01 Fri	###	1.85	1.78	1.78			10.7	10.7	0.1
2007-May-31 Thu	1.86	1.86	1.8	1.81	869,274	1,590,771	###	###	###
2007-May-30 Wed	###	###	1.85	1.87			###	###	###
2007-May-29 Tue	###	###	###	###	89,258	0	###	###	0.0
2007-May-28 Mon	###	2	###	###			###	###	0.0
2007-May-25 Fri	###	###	###	###	330,957	0	4.5	4.5	0.0
2007-May-24 Thu	###	###	###	###	217,541	0	6.8	6.8	0.0
2007-May-23 Wed	###	###	###	###			###	###	0.0
2007-May-22 Tue	###	###	###	###			###	###	0.0
2007-May-21 Mon	###	###	###	###	420,281	0	96.0	96.0	0.0
2007-May-18 Fri	###	2	###	###	234,875	234,875	90.3	90.3	0.0
2007-May-17 Thu	###	2	1.88	1.89	388,845	754,359	29.7	29.7	###
2007-May-16 Wed	###	###	1.87	1.87			8.5	8.5	###
2007-May-15 Tue	###	###	1.86	1.86			###	###	0.1
2007-May-14 Mon	###	###	1.8	###	1,538,951	1,385,055	###	###	0.0
2007-May-11 Fri	###	###	1.89	###	540,822	511,076	###	###	0.0
2007-May-10 Thu	###	###	###	###	306,271	0	25.7	25.7	0.0
2007-May-09 Wed	###	###	1.88	###			###	###	0.0
2007-May-08 Tue	###	###	###	###	721,747	0	5.4	5.4	0.0
2007-May-07 Mon	###	###	###	###			34.3	34.3	0.0
2007-May-04 Fri	2.25	2.25	###	###			###	###	0.0
2007-May-03 Thu	###	2.26	###	2.25			###	###	###
2007-May-02 Wed	2.22	2.25	###	2.2			24.4	24.4	0.2
2007-May-01 Tue	2.25	2.26	###	###	2,908,586	###	18.9	18.9	0.0
2007-Apr-30 Mon	###	###	2.22	2.25			###	###	###
2007-Apr-27 Fri	2.43	2.45	###	###			15.0	15.0	0.0
2007-Apr-26 Thu	2.52	2.53	2.4	2.43	1,243,248	###	13.5	13.5	###
2007-Apr-24 Tue	2.23	2.53	2.23	2.49			###	###	0.2
2007-Apr-23 Mon	###	###	2.22	2.25			###	###	###
2007-Apr-20 Fri	2.29	###	2.24	2.25	1,150,845	1,288,946	###	###	###
2007-Apr-19 Thu	###	###	###	###			95.7	95.7	0.0
2007-Apr-18 Wed	###	###	###	###			64.9	64.9	0.0
2007-Apr-17 Tue	###	2.2	###	###	1,172,226	1,289,448	15.3	15.3	0.0
2007-Apr-16 Mon	###	###	###	###			###	###	0.0
2007-Apr-13 Fri	###	###	###	###	426,240	0	###	###	0.0
2007-Apr-12 Thu	###	###	###	###	655,826	0	###	###	0.0
2007-Apr-11 Wed	###	###	###	###			5.5	5.5	0.0
2007-Apr-10 Tue	###	###	###	###	1,109,053	0	###	###	0.0
2007-Apr-05 Thu	###	###	###	###			###	###	0.0
2007-Apr-04 Wed	2	###	2	###	694,648	694,648	87.5	87.5	0.0
2007-Apr-03 Tue	2	###	###	###			###	###	0.0
2007-Apr-02 Mon	###	###	###	###			6.7	6.7	0.0
2007-Mar-30 Fri	###	###	2	###			10.6	10.6	0.0
2007-Mar-29 Thu	1.88	###	1.875	###			###	###	0.0
2007-Mar-28 Wed	1.875	###	1.86	1.88	751,944	###	###	###	0.1
2007-Mar-27 Tue	###	###	1.83	1.83	796,346	728,656	3.6	3.6	###
2007-Mar-26 Mon	###	###	1.84	1.85			12.8	12.8	0.1
2007-Mar-23 Fri	1.945	1.945	1.85	1.86	1,446,180	2,744,126	5.7	5.7	0.1
2007-Mar-22 Thu	1.87	2	1.87	###	1,250,040	2,418,827	94.6	94.6	0.0
2007-Mar-21 Wed	###	###	1.83	1.85	681,159	###	###	###	0.1
2007-Mar-20 Tue	1.76	###	1.72	1.89			###	###	###
2007-Mar-19 Mon	###	1.73	###	1.72	1,722,643	1,490,086	96.5	96.5	0.1
2007-Mar-16 Fri	###	###	1.57	1.58	979,753	###	###	###	0.1
2007-Mar-15 Thu	###	###	1.585	1.585			20.1	20.1	###
2007-Mar-14 Wed	1.545	1.59	1.5	1.53			32.9	32.9	###
2007-Mar-13 Tue	###	###	1.54	1.58	1,111,146	855,582	17.4	17.4	0.1
2007-Mar-12 Mon	###	###	1.55	###			10.3	10.3	0.0
2007-Mar-09 Fri	1.71	1.72	###	###	845,385	###	###	###	0.0
2007-Mar-08 Thu	1.81	1.81	###	###			###	###	0.0
2007-Mar-07 Wed	1.7	1.825	###	1.825	1,634,023	1,491,045	###	###	###
2007-Mar-06 Tue	###	1.7	1.57	###			###	###	0.0
2007-Mar-05 Mon	1.5	###	1.4	1.48	2,118,357	1,482,849	###	###	0.1
2007-Mar-02 Fri	1.52	1.55	1.41	1.41			2.8	2.8	###
2007-Mar-01 Thu	###	1.7	1.54	1.54			6.4	6.4	###
2007-Feb-28 Wed	###	###	###	###	1,971,086	0	99.5	99.5	0.0
2007-Feb-27 Tue	###	###	1.345	1.55			99.1	99.1	###
2007-Feb-26 Mon	1.4	1.42	###	1.355	534,148	379,245	###	###	###
2007-Feb-23 Fri	1.44	1.46	###	1.42	1,111,020	811,044	###	###	###
2007-Feb-22 Thu	1.22	1.44	1.22	###			###	###	0.0
2007-Feb-21 Wed	0	0	0	0	0				0.0
2007-Feb-20 Tue	1.24	1.24	###	###	122,457	75,923	4.4	4.4	0.0
2007-Feb-19 Mon	1.25	1.28	1.185	1.24	587,440	###	28.4	28.4	0.1
2007-Feb-16 Fri	1.27	1.29	###	1.255			26.9	26.9	###
2007-Feb-15 Thu	1.21	1.285	###	1.25			###	###	###
2007-Feb-14 Wed	1.245	1.25	###	1.2			9.2	9.2	0.1
2007-Feb-13 Tue	###	###	###	1.24	6,405,248	0	96.9	96.9	0.1
2007-Feb-12 Mon	0	0	0	0	0				0.0
2007-Feb-09 Fri	###	###	###	###			###	###	0.0
2007-Feb-08 Thu	###	###	###	###			17.3	17.3	0.0
2007-Feb-07 Wed	###	###	###	###	172,356	0	12.6	12.6	0.0
2007-Feb-06 Tue	###	###	###	###			79.0	79.0	0.0
2007-Feb-05 Mon	###	###	###	###			72.1	72.1	0.0
2007-Feb-02 Fri	###	0.945	###	###	122,080	57,682	25.7	25.7	0.0
2007-Feb-01 Thu	###	###	0.88	0.88	250,041	###	8.0	8.0	0.1
2007-Jan-31 Wed	###	###	0.88	###			###	###	0.0
2007-Jan-30 Tue	###	###	###	###	241,140	0	65.1	65.1	0.0
2007-Jan-29 Mon	###	###	###	###			###	###	0.0
2007-Jan-25 Thu	###	###	###	###	2,176,223	0	97.4	97.4	0.0
2007-Jan-24 Wed	1	###	###	0.955	855,927	0	6.4	6.4	0.1
2007-Jan-23 Tue	###	###	###	###			84.2	84.2	0.0
2007-Jan-22 Mon	0.85	0.945	###	###			###	###	0.0
2007-Jan-19 Fri	0.83	###	0.82	0.82			21.3	21.3	0.1
2007-Jan-18 Thu	0.83	0.83	0.8	0.83	383,325	###	68.4	68.4	###
2007-Jan-17 Wed	0.82	0.825	###	0.825	86,675	35,753	73.0	73.0	0.1
2007-Jan-16 Tue	0.78	0.82	0.78	0.81	214,654	171,723	###	###	0.1
2007-Jan-15 Mon	0.78	0.78	0.78	0.78			###	###	0.1
2007-Jan-12 Fri	0.77	0.78	0.76	0.78	85,050	65,488	73.7	73.7	0.1
2007-Jan-11 Thu	0.775	0.78	0.75	0.75	327,554	250,578	10.6	10.6	###