(AMB) AMBITION GROUP LIMITED Daily Prices Page 6

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 Sun 25-May-25 05:41:25 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

(AMB) AMBITION GROUP LIMITED Daily Prices Page 6...

TOC Company Info for AMB Limits

Company Details for (AMB) AMBITION GROUP LIMITED

Listing Code	AMB
Listing Name	AMBITION GROUP LIMITED
GICS Sector	Commercial & Professional Services
ISIN Name	AMBITION GROUP LTD
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000AMB6

Maximum Price date available .. Friday 23rd May 2025
Latest price with VOLUME for AMB .. Tuesday 29th September 2020

AMB 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	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for AMB Bottom

<< Previous 1 2 3 4 5 6 7 8 9 Next >>

End of day Prices (full format),

600 Days for (AMB) AMBITION GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2008-Aug-29 Fri	0.4	0.4	0.4	0.4	28,750	###	###	###	0.0
2008-Aug-28 Thu	###	0.4	###	0.4	16,250	3,250	###	###	0.0
2008-Aug-27 Wed	###	###	###	###			71.1	71.1	0.0
2008-Aug-26 Tue	###	###	###	###			65.4	65.4	0.0
2008-Aug-25 Mon	###	###	###	###			###	###	0.0
2008-Aug-22 Fri	###	###	###	###	0				0.0
2008-Aug-21 Thu	###	###	###	###			76.0	76.0	0.0
2008-Aug-20 Wed	###	###	###	###			###	###	0.0
2008-Aug-19 Tue	###	###	###	###	20,671	0	###	###	0.0
2008-Aug-18 Mon	0.4	0.4	0.4	0.4			70.5	70.5	0.0
2008-Aug-15 Fri	0.4	###	0.4	###			89.1	89.1	0.0
2008-Aug-14 Thu	###	0.4	###	0.4	4,329	###	81.1	81.1	0.0
2008-Aug-13 Wed	0.4	0.4	###	###			###	###	0.0
2008-Aug-12 Tue	0.42	0.42	###	###	13,325	###	3.4	3.4	0.0
2008-Aug-11 Mon	###	###	###	###			###	###	0.0
2008-Aug-08 Fri	###	###	###	###	0				0.0
2008-Aug-07 Thu	###	###	###	###	0				0.0
2008-Aug-06 Wed	###	###	###	###			18.4	18.4	0.0
2008-Aug-05 Tue	0	0	0	0	0				0.0
2008-Aug-04 Mon	0	0	0	0	0				0.0
2008-Aug-01 Fri	0	0	0	0	0				0.0
2008-Jul-31 Thu	0	0	0	0	0				0.0
2008-Jul-30 Wed	###	###	###	###			###	###	0.0
2008-Jul-29 Tue	###	###	###	###			76.2	76.2	0.0
2008-Jul-28 Mon	###	###	###	###			78.9	78.9	0.0
2008-Jul-25 Fri	0	0	0	0	0				0.0
2008-Jul-24 Thu	0.4	0.4	###	###	76,270	15,254	###	###	0.0
2008-Jul-23 Wed	0.41	0.41	0.41	0.41			###	###	###
2008-Jul-22 Tue	###	###	###	###			###	###	0.0
2008-Jul-21 Mon	###	###	###	###			84.4	84.4	0.0
2008-Jul-18 Fri	###	###	###	###			###	###	0.0
2008-Jul-17 Thu	0	0	0	0	0				0.0
2008-Jul-16 Wed	###	###	###	###			###	###	0.0
2008-Jul-15 Tue	###	###	###	###			81.1	81.1	0.0
2008-Jul-14 Mon	0	0	0	0	0				0.0
2008-Jul-11 Fri	0	0	0	0	0				0.0
2008-Jul-10 Thu	0	0	0	0	0				0.0
2008-Jul-09 Wed	###	###	###	###	8,778	0	###	###	0.0
2008-Jul-08 Tue	0	0	0	0	0				0.0
2008-Jul-07 Mon	###	###	###	###			75.4	75.4	0.0
2008-Jul-04 Fri	###	###	###	###			6.0	6.0	0.0
2008-Jul-03 Thu	###	###	###	###			13.8	13.8	0.0
2008-Jul-02 Wed	###	###	###	###	315,047	0	###	###	0.0
2008-Jul-01 Tue	###	###	###	###			72.7	72.7	0.0
2008-Jun-30 Mon	###	###	###	###	28,841	0	###	###	0.0
2008-Jun-27 Fri	0.355	0.355	###	###			23.0	23.0	0.0
2008-Jun-26 Thu	###	###	###	###			17.2	17.2	0.0
2008-Jun-25 Wed	###	###	###	###			###	###	0.0
2008-Jun-24 Tue	###	###	###	###			72.1	72.1	0.0
2008-Jun-23 Mon	###	0.385	###	###			###	###	0.0
2008-Jun-20 Fri	###	###	###	###			72.4	72.4	0.0
2008-Jun-19 Thu	0.385	###	###	0.385	199,684	0	72.2	72.2	0.0
2008-Jun-18 Wed	0.375	###	###	###			###	###	0.0
2008-Jun-17 Tue	###	###	###	###			66.5	66.5	0.0
2008-Jun-16 Mon	###	0.4	###	###			2.6	2.6	0.0
2008-Jun-13 Fri	0.4	0.4	0.4	0.4			72.2	72.2	0.0
2008-Jun-12 Thu	0.4	0.41	0.4	0.41			88.6	88.6	###
2008-Jun-11 Wed	###	###	###	###	51,986	0	###	###	0.0
2008-Jun-10 Tue	0.43	0.43	###	###	110,252	###	20.3	20.3	0.0
2008-Jun-06 Fri	0.43	0.43	0.43	0.43	0				###
2008-Jun-05 Thu	0.43	0.43	0.43	0.43			75.9	75.9	###
2008-Jun-04 Wed	0.45	0.45	0.45	0.45	0				0.0
2008-Jun-03 Tue	0.45	0.45	0.45	0.45			###	###	0.0
2008-Jun-02 Mon	0.46	0.46	0.45	0.45	51,151	23,273	25.6	25.6	0.0
2008-May-30 Fri	0.48	0.48	0.46	0.46			10.8	10.8	0.0
2008-May-29 Thu	0.48	###	0.47	0.47			###	###	###
2008-May-28 Wed	0.5	0.5	0.5	0.5			75.8	75.8	0.0
2008-May-27 Tue	###	0.51	###	###			###	###	0.0
2008-May-26 Mon	0.51	0.51	0.51	0.51			###	###	###
2008-May-23 Fri	0.5	0.5	0.5	0.5			###	###	0.0
2008-May-22 Thu	0.5	0.5	0.5	0.5			65.3	65.3	0.0
2008-May-21 Wed	0.5	0.5	0.49	0.49			###	###	###
2008-May-20 Tue	0.45	0.49	0.45	0.49	52,324	###	###	###	###
2008-May-19 Mon	0.52	0.52	0.45	0.45			###	###	0.0
2008-May-16 Fri	0.53	0.53	0.52	0.52			###	###	0.0
2008-May-15 Thu	0.55	0.55	0.55	0.55			65.0	65.0	###
2008-May-14 Wed	###	###	0.54	0.54			###	###	0.0
2008-May-13 Tue	0.575	0.575	0.575	0.575	0				###
2008-May-12 Mon	0.575	0.575	0.575	0.575			68.4	68.4	###
2008-May-09 Fri	0.54	0.56	0.54	0.54			64.2	64.2	0.0
2008-May-08 Thu	0.54	0.54	0.54	0.54			62.5	62.5	0.0
2008-May-07 Wed	0.545	0.545	0.54	0.54			###	###	0.0
2008-May-06 Tue	0.5	0.555	0.5	0.545	131,477	69,354	95.8	95.8	0.0
2008-May-05 Mon	0.49	###	0.49	0.49			###	###	###
2008-May-02 Fri	0.5	0.54	0.485	0.49			19.5	19.5	###
2008-May-01 Thu	0.5	0.53	0.45	0.47			5.3	5.3	###
2008-Apr-30 Wed	0.725	0.725	###	###			0.5	0.5	0.0
2008-Apr-29 Tue	0.75	0.75	0.75	0.75	0				###
2008-Apr-28 Mon	0.75	0.75	0.75	0.75			###	###	###
2008-Apr-24 Thu	0.75	0.75	0.75	0.75	0				###
2008-Apr-23 Wed	0.75	0.75	0.75	0.75			66.4	66.4	###
2008-Apr-22 Tue	0.79	0.79	0.75	0.75	510,256	###	7.1	7.1	###
2008-Apr-21 Mon	0.8	0.8	0.8	0.8	0				0.1
2008-Apr-18 Fri	0.78	0.8	0.78	0.8			85.4	85.4	0.1
2008-Apr-17 Thu	0.8	###	0.8	0.8			###	###	0.1
2008-Apr-16 Wed	0.8	0.8	0.8	0.8			###	###	0.1
2008-Apr-15 Tue	0.8	0.8	0.8	0.8	15,421	###	65.5	65.5	0.1
2008-Apr-14 Mon	0.8	0.8	0.8	0.8	0				0.1
2008-Apr-11 Fri	0.79	0.8	0.79	0.8			78.3	78.3	0.1
2008-Apr-10 Thu	0.79	0.79	0.79	0.79	0				###
2008-Apr-09 Wed	0.79	0.8	0.79	0.79			74.6	74.6	###
2008-Apr-08 Tue	0.79	0.8	0.79	0.8			###	###	0.1
2008-Apr-07 Mon	0.79	0.79	0.78	0.79	25,857	###	66.7	66.7	###
2008-Apr-04 Fri	0.84	0.84	0.8	0.8			###	###	0.1
2008-Apr-03 Thu	0.86	0.86	0.82	0.84			18.5	18.5	###
2008-Apr-02 Wed	0.87	0.87	0.86	0.86			###	###	###
2008-Apr-01 Tue	0.85	0.87	0.85	0.87			###	###	0.1
2008-Mar-31 Mon	###	###	###	###	0				0.0
2008-Mar-28 Fri	0.82	###	0.82	###			96.1	96.1	0.0
2008-Mar-27 Thu	0.8	0.8	0.8	0.8	0				0.1
2008-Mar-26 Wed	0.85	0.85	0.85	0.85	0				###
2008-Mar-25 Tue	0.85	0.85	0.8	0.8	625,870	516,342	7.9	7.9	0.1
2008-Mar-20 Thu	0.85	0.85	0.85	0.85			73.5	73.5	###
2008-Mar-19 Wed	0.86	0.86	0.86	0.86	22	###	69.1	69.1	###
2008-Mar-18 Tue	###	###	0.85	0.85			###	###	###
2008-Mar-17 Mon	###	###	###	###			89.7	89.7	0.0
2008-Mar-14 Fri	0.925	0.925	0.925	0.925	0				###
2008-Mar-13 Thu	###	0.925	###	0.925			###	###	###
2008-Mar-12 Wed	###	###	###	###			###	###	0.0
2008-Mar-11 Tue	###	###	###	###			27.6	27.6	0.0
2008-Mar-10 Mon	###	###	###	###			77.9	77.9	0.0
2008-Mar-07 Fri	1	1	1	1			76.3	76.3	###
2008-Mar-06 Thu	1	1	1	1			###	###	###
2008-Mar-05 Wed	###	###	1	1			###	###	###
2008-Mar-04 Tue	###	###	###	###			40.6	40.6	0.0
2008-Mar-03 Mon	###	###	###	###	0				0.0
2008-Feb-29 Fri	###	###	###	###	0				0.0
2008-Feb-28 Thu	###	###	###	###	0				0.0
2008-Feb-27 Wed	###	###	###	###			70.9	70.9	0.0
2008-Feb-26 Tue	###	###	###	###	0				0.0
2008-Feb-25 Mon	###	###	###	###	0				0.0
2008-Feb-22 Fri	###	###	###	###	0				0.0
2008-Feb-21 Thu	###	###	###	###	0				0.0
2008-Feb-20 Wed	###	###	###	###			75.2	75.2	0.0
2008-Feb-19 Tue	###	###	###	###	90,970	0	###	###	0.0
2008-Feb-18 Mon	###	###	###	###			74.6	74.6	0.0
2008-Feb-15 Fri	###	###	###	###	0				0.0
2008-Feb-14 Thu	0	0	0	0	0				0.0
2008-Feb-13 Wed	###	###	###	###			74.0	74.0	0.0
2008-Feb-12 Tue	###	###	###	###			###	###	0.0
2008-Feb-11 Mon	###	###	###	###			###	###	0.0
2008-Feb-08 Fri	###	###	###	###			65.7	65.7	0.0
2008-Feb-07 Thu	###	###	###	###			###	###	0.0
2008-Feb-06 Wed	###	1.2	###	1.2	19,488	###	###	###	0.1
2008-Feb-05 Tue	1.2	1.2	1.2	1.2			###	###	0.1
2008-Feb-04 Mon	1.2	1.2	1.2	1.2			70.4	70.4	0.1
2008-Feb-01 Fri	1.2	1.2	###	1.2			###	###	0.1
2008-Jan-31 Thu	1.2	1.2	1.2	1.2	37,024	44,428	67.6	67.6	0.1
2008-Jan-30 Wed	1.2	1.2	1.2	1.2			###	###	0.1
2008-Jan-29 Tue	1.2	1.21	1.2	1.2			77.0	77.0	0.1
2008-Jan-25 Fri	###	###	###	###			50.7	50.7	0.0
2008-Jan-24 Thu	1	###	1	###	20,680	10,340	97.8	97.8	0.0
2008-Jan-23 Wed	###	###	###	###			14.4	14.4	0.0
2008-Jan-22 Tue	###	###	###	###	123,286	0	66.6	66.6	0.0
2008-Jan-21 Mon	###	###	###	###	117,159	0	###	###	0.0
2008-Jan-18 Fri	###	###	###	###			###	###	0.0
2008-Jan-17 Thu	###	###	###	###			###	###	0.0
2008-Jan-16 Wed	###	###	###	###			###	###	0.0
2008-Jan-15 Tue	1.185	1.185	###	###	49,740	29,470	###	###	0.0
2008-Jan-14 Mon	1.29	1.29	1.25	1.25			19.1	19.1	###
2008-Jan-11 Fri	###	###	1.29	1.29	32,650	21,059	###	###	0.1
2008-Jan-10 Thu	###	###	###	###	10,350	0	89.0	89.0	0.0
2008-Jan-09 Wed	###	###	###	###			73.4	73.4	0.0
2008-Jan-08 Tue	###	###	###	###			###	###	0.0
2008-Jan-07 Mon	0	0	0	0	0				0.0
2008-Jan-04 Fri	0	0	0	0	0				0.0
2008-Jan-03 Thu	1.4	1.4	1.4	1.4			###	###	###
2008-Jan-02 Wed	0	0	0	0	0				0.0
2007-Dec-31 Mon	0	0	0	0	0				0.0
2007-Dec-28 Fri	###	1.4	###	1.4	7,870	###	###	###	###
2007-Dec-27 Thu	###	###	###	###			66.2	66.2	0.0
2007-Dec-24 Mon	0	0	0	0	0				0.0
2007-Dec-21 Fri	1.4	1.4	1.4	1.4			64.1	64.1	###
2007-Dec-20 Thu	1.4	1.4	1.4	1.4	16,726	###	###	###	###
2007-Dec-19 Wed	1.4	1.4	1.4	1.4			###	###	###
2007-Dec-18 Tue	1.4	1.45	1.4	1.45			89.2	89.2	###
2007-Dec-17 Mon	1.42	1.42	1.4	1.4			54.0	54.0	###
2007-Dec-14 Fri	1.48	1.48	1.42	1.42	35,340	51,243	14.2	14.2	###
2007-Dec-13 Thu	1.5	1.5	1.5	1.5			###	###	0.1
2007-Dec-12 Wed	1.48	1.48	1.48	1.48			###	###	0.1
2007-Dec-11 Tue	1.5	1.5	1.48	1.48			###	###	0.1
2007-Dec-10 Mon	1.5	1.51	1.46	1.5	54,870	81,481	###	###	0.1
2007-Dec-07 Fri	0	0	0	0	0				0.0
2007-Dec-06 Thu	0	0	0	0	0				0.0
2007-Dec-05 Wed	1.5	1.5	1.5	1.5			68.6	68.6	0.1
2007-Dec-04 Tue	###	1.4	###	1.4			###	###	###
2007-Dec-03 Mon	0	0	0	0	0				0.0
2007-Nov-30 Fri	0	0	0	0	0				0.0
2007-Nov-29 Thu	0	0	0	0	0				0.0
2007-Nov-28 Wed	0	0	0	0	0				0.0
2007-Nov-27 Tue	###	###	1.41	1.41			34.3	34.3	###
2007-Nov-26 Mon	1.54	1.54	1.54	1.54	6,350	9,779	###	###	###
2007-Nov-23 Fri	1.41	1.41	1.41	1.41			###	###	###
2007-Nov-22 Thu	0	0	0	0	0				0.0
2007-Nov-21 Wed	0	0	0	0	0				0.0
2007-Nov-20 Tue	0	0	0	0	0				0.0
2007-Nov-19 Mon	0	0	0	0	0				0.0
2007-Nov-16 Fri	0	0	0	0	0				0.0
2007-Nov-15 Thu	0	0	0	0	0				0.0
2007-Nov-14 Wed	0	0	0	0	0				0.0
2007-Nov-13 Tue	0	0	0	0	0				0.0
2007-Nov-12 Mon	###	###	###	###			###	###	0.0
2007-Nov-09 Fri	0	0	0	0	0				0.0
2007-Nov-08 Thu	0	0	0	0	0				0.0
2007-Nov-07 Wed	0	0	0	0	0				0.0
2007-Nov-06 Tue	0	0	0	0	0				0.0
2007-Nov-05 Mon	0	0	0	0	0				0.0
2007-Nov-02 Fri	###	###	###	###			61.3	61.3	0.0
2007-Nov-01 Thu	0	0	0	0	0				0.0
2007-Oct-31 Wed	###	###	###	###			###	###	0.0
2007-Oct-30 Tue	###	###	1.54	1.55			###	###	###
2007-Oct-29 Mon	0	0	0	0	0				0.0
2007-Oct-26 Fri	0	0	0	0	0				0.0
2007-Oct-25 Thu	0	0	0	0	0				0.0
2007-Oct-24 Wed	###	###	###	###			###	###	0.0
2007-Oct-23 Tue	0	0	0	0	0				0.0
2007-Oct-22 Mon	0	0	0	0	0				0.0
2007-Oct-19 Fri	1.7	1.7	1.7	1.7			68.5	68.5	###
2007-Oct-18 Thu	###	###	###	###	22,173	0	22.6	22.6	0.0
2007-Oct-17 Wed	###	###	###	###			###	###	0.0
2007-Oct-16 Tue	###	###	###	###			66.6	66.6	0.0
2007-Oct-15 Mon	1.655	1.655	###	###			###	###	0.0
2007-Oct-12 Fri	0	0	0	0	0				0.0
2007-Oct-11 Thu	0	0	0	0	0				0.0
2007-Oct-10 Wed	0	0	0	0	0				0.0
2007-Oct-09 Tue	1.7	1.7	1.7	1.7			###	###	###
2007-Oct-08 Mon	0	0	0	0	0				0.0
2007-Oct-05 Fri	1.7	1.7	1.7	1.7			62.8	62.8	###
2007-Oct-04 Thu	1.7	1.7	1.7	1.7			73.1	73.1	###
2007-Oct-03 Wed	0	0	0	0	0				0.0
2007-Oct-02 Tue	0	0	0	0	0				0.0
2007-Oct-01 Mon	1.74	1.8	1.74	1.8			###	###	0.1
2007-Sep-28 Fri	1.7	1.74	1.7	1.74	4,820	###	###	###	0.1
2007-Sep-27 Thu	###	###	###	###			###	###	0.0
2007-Sep-26 Wed	###	###	###	###			###	###	0.0
2007-Sep-25 Tue	###	###	###	###	349	0	64.4	64.4	0.0
2007-Sep-24 Mon	0	0	0	0	0				0.0
2007-Sep-21 Fri	###	###	###	###	1,371	0	61.4	61.4	0.0
2007-Sep-20 Thu	###	###	###	###			###	###	0.0
2007-Sep-19 Wed	0	0	0	0	0				0.0
2007-Sep-18 Tue	0	0	0	0	0				0.0
2007-Sep-17 Mon	###	###	###	###			###	###	0.0
2007-Sep-14 Fri	###	###	###	###			###	###	0.0
2007-Sep-13 Thu	0	0	0	0	0				0.0
2007-Sep-12 Wed	0	0	0	0	0				0.0
2007-Sep-11 Tue	0	0	0	0	0				0.0
2007-Sep-10 Mon	0	0	0	0	0				0.0
2007-Sep-07 Fri	0	0	0	0	0				0.0
2007-Sep-06 Thu	0	0	0	0	0				0.0
2007-Sep-05 Wed	0	0	0	0	0				0.0
2007-Sep-04 Tue	1.7	1.7	1.7	1.7			68.0	68.0	###
2007-Sep-03 Mon	1.7	1.7	1.7	1.7			66.6	66.6	###
2007-Aug-31 Fri	###	###	###	###			###	###	0.0
2007-Aug-30 Thu	0	0	0	0	0				0.0
2007-Aug-29 Wed	0	0	0	0	0				0.0
2007-Aug-28 Tue	1.75	1.75	1.75	1.75			###	###	0.1
2007-Aug-27 Mon	1.75	1.75	1.75	1.75			###	###	0.1
2007-Aug-24 Fri	1.75	1.75	1.75	1.75			70.0	70.0	0.1
2007-Aug-23 Thu	1.75	1.75	1.75	1.75	109,920	###	60.1	60.1	0.1
2007-Aug-22 Wed	0	0	0	0	0				0.0
2007-Aug-21 Tue	1.75	1.76	1.75	1.76			###	###	0.1
2007-Aug-20 Mon	1.79	1.8	1.79	1.8			57.1	57.1	0.1
2007-Aug-17 Fri	0	0	0	0	0				0.0
2007-Aug-16 Thu	1.85	1.85	1.7	1.7			###	###	###
2007-Aug-15 Wed	###	###	1.85	1.85			###	###	0.1
2007-Aug-14 Tue	###	###	###	###			77.9	77.9	0.0
2007-Aug-13 Mon	2	2	2	2	0				0.1
2007-Aug-10 Fri	2	2	2	2	250	###	###	###	0.1
2007-Aug-09 Thu	2	2	2	2	0				0.1
2007-Aug-08 Wed	###	###	2	2	17,659	17,659	###	###	0.1
2007-Aug-07 Tue	###	###	###	###			8.8	8.8	0.0
2007-Aug-06 Mon	###	###	###	###			###	###	0.0
2007-Aug-03 Fri	###	###	2	###			69.9	69.9	0.0
2007-Aug-02 Thu	###	###	###	###			78.3	78.3	0.0
2007-Aug-01 Wed	###	###	2	###			###	###	0.0
2007-Jul-31 Tue	2	###	2	###			###	###	0.0
2007-Jul-30 Mon	###	###	###	###	2,972	0	###	###	0.0
2007-Jul-27 Fri	###	###	###	###			###	###	0.0
2007-Jul-26 Thu	###	###	###	###	2,172	0	75.5	75.5	0.0
2007-Jul-25 Wed	###	###	###	###			32.9	32.9	0.0
2007-Jul-24 Tue	###	###	###	###	19,920	0	###	###	0.0
2007-Jul-23 Mon	###	###	###	###			75.4	75.4	0.0
2007-Jul-20 Fri	###	###	2	2			###	###	0.1
2007-Jul-19 Thu	2	###	2	###	8,475	8,475	###	###	0.0
2007-Jul-18 Wed	1.945	###	1.945	###	22,424	###	###	###	0.0
2007-Jul-17 Tue	1.89	###	1.89	###			72.7	72.7	0.0
2007-Jul-16 Mon	0	0	0	0	0				0.0
2007-Jul-13 Fri	###	###	###	###			67.1	67.1	0.0
2007-Jul-12 Thu	0	0	0	0	0				0.0
2007-Jul-11 Wed	###	###	###	###			###	###	0.0
2007-Jul-10 Tue	###	###	###	###			###	###	0.0
2007-Jul-09 Mon	###	###	###	###	3,349	0	###	###	0.0
2007-Jul-06 Fri	###	###	###	###	19,822	0	###	###	0.0
2007-Jul-05 Thu	0	0	0	0	0				0.0
2007-Jul-04 Wed	###	###	###	###			###	###	0.0
2007-Jul-03 Tue	0	0	0	0	0				0.0
2007-Jul-02 Mon	0	0	0	0	0				0.0
2007-Jun-29 Fri	###	###	###	###			59.7	59.7	0.0
2007-Jun-28 Thu	###	###	###	###			###	###	0.0
2007-Jun-27 Wed	###	###	###	###			###	###	0.0
2007-Jun-26 Tue	0	0	0	0	0				0.0
2007-Jun-25 Mon	###	###	1.85	###	21,120	###	###	###	0.0
2007-Jun-22 Fri	###	2	###	2			84.4	84.4	0.1
2007-Jun-21 Thu	###	###	###	###			73.4	73.4	0.0
2007-Jun-20 Wed	###	###	###	###			###	###	0.0
2007-Jun-19 Tue	###	###	###	###			###	###	0.0
2007-Jun-18 Mon	0	0	0	0	0				0.0
2007-Jun-15 Fri	0	0	0	0	0				0.0
2007-Jun-14 Thu	0	0	0	0	0				0.0
2007-Jun-13 Wed	0	0	0	0	0				0.0
2007-Jun-12 Tue	2	2	2	2	250	###	###	###	0.1
2007-Jun-08 Fri	0	0	0	0	0				0.0
2007-Jun-07 Thu	2	2	2	2	1,640	3,280	###	###	0.1
2007-Jun-06 Wed	###	###	###	###			68.1	68.1	0.0
2007-Jun-05 Tue	2	2	2	2			68.9	68.9	0.1
2007-Jun-04 Mon	###	###	###	###			66.3	66.3	0.0
2007-Jun-01 Fri	0	0	0	0	0				0.0
2007-May-31 Thu	###	###	###	###			###	###	0.0
2007-May-30 Wed	###	###	###	###			###	###	0.0
2007-May-29 Tue	###	###	###	###			###	###	0.0
2007-May-28 Mon	0	0	0	0	0				0.0
2007-May-25 Fri	###	###	###	###	197,283	0	81.9	81.9	0.0
2007-May-24 Thu	###	###	###	###			###	###	0.0
2007-May-23 Wed	0	0	0	0	0				0.0
2007-May-22 Tue	0	0	0	0	0				0.0
2007-May-21 Mon	###	###	###	###			###	###	0.0
2007-May-18 Fri	###	###	###	###			70.8	70.8	0.0
2007-May-17 Thu	0	0	0	0	0				0.0
2007-May-16 Wed	###	###	###	###			###	###	0.0
2007-May-15 Tue	###	###	###	###			70.4	70.4	0.0
2007-May-14 Mon	###	###	###	###			###	###	0.0
2007-May-11 Fri	###	###	###	###	580	0	###	###	0.0
2007-May-10 Thu	###	###	###	###			###	###	0.0
2007-May-09 Wed	0	0	0	0	0				0.0
2007-May-08 Tue	###	###	###	###	8,180	0	###	###	0.0
2007-May-07 Mon	###	###	###	###			###	###	0.0
2007-May-04 Fri	###	###	###	###			###	###	0.0
2007-May-03 Thu	###	###	###	###			###	###	0.0
2007-May-02 Wed	0	0	0	0	0				0.0
2007-May-01 Tue	###	###	###	###	2,350	0	###	###	0.0
2007-Apr-30 Mon	###	###	###	###			###	###	0.0
2007-Apr-27 Fri	###	###	###	###			71.7	71.7	0.0
2007-Apr-26 Thu	###	###	###	###			69.8	69.8	0.0
2007-Apr-24 Tue	###	###	###	###	37,182	0	###	###	0.0
2007-Apr-23 Mon	###	###	###	###			73.1	73.1	0.0
2007-Apr-20 Fri	###	###	###	###			###	###	0.0
2007-Apr-19 Thu	0	0	0	0	0				0.0
2007-Apr-18 Wed	###	###	###	###	26,027	0	91.1	91.1	0.0
2007-Apr-17 Tue	###	###	###	###	19,558	0	14.9	14.9	0.0
2007-Apr-16 Mon	###	###	###	###			64.9	64.9	0.0
2007-Apr-13 Fri	###	###	###	###			###	###	0.0
2007-Apr-12 Thu	###	###	###	###	4,284	0	###	###	0.0
2007-Apr-11 Wed	###	###	###	###			###	###	0.0
2007-Apr-10 Tue	###	###	###	###	29,671	0	###	###	0.0
2007-Apr-05 Thu	###	###	###	###	26,973	0	###	###	0.0
2007-Apr-04 Wed	###	###	###	###			70.9	70.9	0.0
2007-Apr-03 Tue	2	###	2	###			83.6	83.6	0.0
2007-Apr-02 Mon	###	###	###	###			###	###	0.0
2007-Mar-30 Fri	###	###	###	###	13,728	0	71.3	71.3	0.0
2007-Mar-29 Thu	###	###	###	###	21,772	0	62.7	62.7	0.0
2007-Mar-28 Wed	1.85	###	1.85	###			###	###	0.0
2007-Mar-27 Tue	1.85	1.85	1.85	1.85			###	###	0.1
2007-Mar-26 Mon	1.81	1.81	1.8	1.8			29.9	29.9	0.1
2007-Mar-23 Fri	1.8	1.81	1.8	1.81			###	###	###
2007-Mar-22 Thu	1.8	1.8	1.8	1.8			###	###	0.1
2007-Mar-21 Wed	0	0	0	0	0				0.0
2007-Mar-20 Tue	1.8	1.8	1.8	1.8			###	###	0.1
2007-Mar-19 Mon	1.8	1.8	1.75	1.8			68.1	68.1	0.1
2007-Mar-16 Fri	0	0	0	0	0				0.0
2007-Mar-15 Thu	1.85	1.85	1.8	1.8			###	###	0.1
2007-Mar-14 Wed	1.81	1.82	1.81	1.82	5,245	###	77.1	77.1	###
2007-Mar-13 Tue	0	0	0	0	0				0.0
2007-Mar-12 Mon	1.82	1.82	1.8	1.8	10,021	###	21.3	21.3	0.1
2007-Mar-09 Fri	###	###	1.8	###			###	###	0.0
2007-Mar-08 Thu	1.8	2	1.8	2			###	###	0.1
2007-Mar-07 Wed	###	1.745	###	1.745	30,123	26,282	###	###	0.1
2007-Mar-06 Tue	###	###	###	###	20,041	0	###	###	0.0
2007-Mar-05 Mon	###	###	###	###			88.7	88.7	0.0
2007-Mar-02 Fri	0	0	0	0	0				0.0
2007-Mar-01 Thu	0	0	0	0	0				0.0
2007-Feb-28 Wed	0	0	0	0	0				0.0
2007-Feb-27 Tue	1.57	###	1.57	###			###	###	0.0
2007-Feb-26 Mon	1.55	1.55	1.55	1.55			64.2	64.2	###
2007-Feb-23 Fri	1.51	1.55	1.5	1.55	213,629	325,784	85.6	85.6	###
2007-Feb-22 Thu	1.51	1.51	1.51	1.51			66.1	66.1	0.1
2007-Feb-21 Wed	1.45	1.5	1.45	1.5			###	###	0.1
2007-Feb-20 Tue	1.45	1.45	1.45	1.45			70.5	70.5	###
2007-Feb-19 Mon	1.43	1.43	1.41	1.43			66.6	66.6	0.1
2007-Feb-16 Fri	1.4	1.43	1.4	1.43			84.1	84.1	0.1
2007-Feb-15 Thu	0	0	0	0	0				0.0
2007-Feb-14 Wed	0	0	0	0	0				0.0
2007-Feb-13 Tue	###	###	###	###			###	###	0.0
2007-Feb-12 Mon	###	###	###	###			###	###	0.0
2007-Feb-09 Fri	###	###	###	###			###	###	0.0
2007-Feb-08 Thu	###	###	###	###			66.4	66.4	0.0
2007-Feb-07 Wed	0	0	0	0	0				0.0
2007-Feb-06 Tue	1.25	###	1.25	###	93,441	###	92.7	92.7	0.0
2007-Feb-05 Mon	1.25	1.25	1.25	1.25	675	843	72.1	72.1	###
2007-Feb-02 Fri	0	0	0	0	0				0.0
2007-Feb-01 Thu	0	0	0	0	0				0.0
2007-Jan-31 Wed	1.25	###	1.25	1.25			69.9	69.9	###
2007-Jan-30 Tue	1.25	1.25	1.25	1.25			65.1	65.1	###
2007-Jan-29 Mon	0	0	0	0	0				0.0
2007-Jan-25 Thu	1.22	1.22	1.22	1.22			###	###	0.1
2007-Jan-24 Wed	1.22	1.22	1.22	1.22			###	###	0.1
2007-Jan-23 Tue	1.2	1.2	1.2	1.2			###	###	0.1
2007-Jan-22 Mon	1.2	1.22	1.2	1.2			###	###	0.1
2007-Jan-19 Fri	1.2	1.2	1.2	1.2			63.9	63.9	0.1
2007-Jan-18 Thu	1.2	1.2	1.2	1.2			68.4	68.4	0.1
2007-Jan-17 Wed	###	###	###	###			###	###	0.0
2007-Jan-16 Tue	###	###	###	###	65,743	0	###	###	0.0
2007-Jan-15 Mon	0	0	0	0	0				0.0
2007-Jan-12 Fri	0	0	0	0	0				0.0
2007-Jan-11 Thu	###	###	###	###			###	###	0.0
2007-Jan-10 Wed	###	###	###	###			77.0	77.0	0.0
2007-Jan-09 Tue	###	###	###	###			###	###	0.0
2007-Jan-08 Mon	0	0	0	0	0				0.0
2007-Jan-05 Fri	###	###	###	###			69.0	69.0	0.0
2007-Jan-04 Thu	###	###	###	###			###	###	0.0
2007-Jan-03 Wed	###	###	###	###			71.0	71.0	0.0
2007-Jan-02 Tue	0	0	0	0	0				0.0
2006-Dec-29 Fri	###	###	###	###			###	###	0.0
2006-Dec-28 Thu	0	0	0	0	0				0.0
2006-Dec-27 Wed	###	###	###	###			61.1	61.1	0.0
2006-Dec-22 Fri	###	###	###	###			###	###	0.0
2006-Dec-21 Thu	###	###	###	###			###	###	0.0
2006-Dec-20 Wed	###	###	###	###	2,974	0	###	###	0.0
2006-Dec-19 Tue	1	###	1	###			###	###	0.0
2006-Dec-18 Mon	1	1	1	1			66.3	66.3	###
2006-Dec-15 Fri	###	###	###	###			###	###	0.0
2006-Dec-14 Thu	###	###	###	###			###	###	0.0
2006-Dec-13 Wed	0	0	0	0	0				0.0
2006-Dec-12 Tue	0	0	0	0	0				0.0
2006-Dec-11 Mon	0	0	0	0	0				0.0
2006-Dec-08 Fri	0	0	0	0	0				0.0
2006-Dec-07 Thu	###	###	###	###			79.2	79.2	0.0
2006-Dec-06 Wed	###	###	###	###	5,628	0	###	###	0.0
2006-Dec-05 Tue	0	0	0	0	0				0.0
2006-Dec-04 Mon	0	0	0	0	0				0.0
2006-Dec-01 Fri	0	0	0	0	0				0.0
2006-Nov-30 Thu	###	###	###	###	18,621	0	###	###	0.0
2006-Nov-29 Wed	###	###	###	###	24,270	0	59.7	59.7	0.0
2006-Nov-28 Tue	0.87	###	0.87	###	38,072	###	###	###	0.0
2006-Nov-27 Mon	0	0	0	0	0				0.0
2006-Nov-24 Fri	0	0	0	0	0				0.0
2006-Nov-23 Thu	0.845	0.85	0.845	0.85			66.5	66.5	###
2006-Nov-22 Wed	0	0	0	0	0				0.0
2006-Nov-21 Tue	###	###	###	###	10,948	0	64.5	64.5	0.0
2006-Nov-20 Mon	0.86	0.87	0.86	###			79.7	79.7	0.0
2006-Nov-17 Fri	0	0	0	0	0				0.0
2006-Nov-16 Thu	0	0	0	0	0				0.0
2006-Nov-15 Wed	0	0	0	0	0				0.0
2006-Nov-14 Tue	0.85	0.86	0.83	0.83	11,850	###	###	###	###
2006-Nov-13 Mon	0.86	0.86	0.86	0.86			###	###	###
2006-Nov-10 Fri	0	0	0	0	0				0.0
2006-Nov-09 Thu	0	0	0	0	0				0.0
2006-Nov-08 Wed	0.87	0.87	0.87	0.87	4,880	4,245	###	###	0.1
2006-Nov-07 Tue	0	0	0	0	0				0.0
2006-Nov-06 Mon	0	0	0	0	0				0.0
2006-Nov-03 Fri	0	0	0	0	0				0.0
2006-Nov-02 Thu	0.87	0.87	0.87	0.87			###	###	0.1
2006-Nov-01 Wed	0	0	0	0	0				0.0
2006-Oct-31 Tue	0.85	0.85	0.85	0.85			###	###	###
2006-Oct-30 Mon	0	0	0	0	0				0.0
2006-Oct-27 Fri	0	0	0	0	0				0.0
2006-Oct-26 Thu	0	0	0	0	0				0.0
2006-Oct-25 Wed	0.83	0.83	0.83	0.83			65.6	65.6	###
2006-Oct-24 Tue	0.85	0.85	0.85	0.85	19,148	16,275	73.7	73.7	###
2006-Oct-23 Mon	0	0	0	0	0				0.0
2006-Oct-20 Fri	0	0	0	0	0				0.0
2006-Oct-19 Thu	0	0	0	0	0				0.0
2006-Oct-18 Wed	0.85	0.85	0.85	0.85			###	###	###
2006-Oct-17 Tue	0.84	0.84	0.84	0.84	19,223	16,147	###	###	###
2006-Oct-16 Mon	0	0	0	0	0				0.0
2006-Oct-13 Fri	0.85	0.85	0.85	0.85			###	###	###
2006-Oct-12 Thu	0.85	0.85	0.82	0.82			###	###	0.1
2006-Oct-11 Wed	0.82	0.82	0.82	0.82	3,224	2,643	61.7	61.7	0.1
2006-Oct-10 Tue	0.85	0.85	0.8	0.8	18,176	###	2.4	2.4	0.1
2006-Oct-09 Mon	0	0	0	0	0				0.0
2006-Oct-06 Fri	0	0	0	0	0				0.0
2006-Oct-05 Thu	0	0	0	0	0				0.0
2006-Oct-04 Wed	0	0	0	0	0				0.0
2006-Oct-03 Tue	0	0	0	0	0				0.0
2006-Oct-02 Mon	0	0	0	0	0				0.0
2006-Sep-29 Fri	0	0	0	0	0				0.0
2006-Sep-28 Thu	###	###	###	###	442	0	63.6	63.6	0.0
2006-Sep-27 Wed	###	###	###	###	15,725	0	19.8	19.8	0.0
2006-Sep-26 Tue	0	0	0	0	0				0.0
2006-Sep-25 Mon	0	0	0	0	0				0.0
2006-Sep-22 Fri	0	0	0	0	0				0.0
2006-Sep-21 Thu	###	###	###	###	10,779	0	83.0	83.0	0.0
2006-Sep-20 Wed	0	0	0	0	0				0.0
2006-Sep-19 Tue	0.88	0.88	0.88	0.88			72.4	72.4	0.1
2006-Sep-18 Mon	0	0	0	0	0				0.0
2006-Sep-15 Fri	###	###	0.88	0.88			9.7	9.7	0.1
2006-Sep-14 Thu	0	0	0	0	0				0.0
2006-Sep-13 Wed	0	0	0	0	0				0.0
2006-Sep-12 Tue	###	###	###	###	951	0	###	###	0.0
2006-Sep-11 Mon	0	0	0	0	0				0.0
2006-Sep-08 Fri	###	###	###	###			###	###	0.0
2006-Sep-07 Thu	###	###	###	###			65.2	65.2	0.0
2006-Sep-06 Wed	###	###	###	###			###	###	0.0
2006-Sep-05 Tue	0	0	0	0	0				0.0
2006-Sep-04 Mon	0	0	0	0	0				0.0
2006-Sep-01 Fri	0	0	0	0	0				0.0
2006-Aug-31 Thu	###	###	###	###	1,225	0	61.5	61.5	0.0
2006-Aug-30 Wed	###	###	###	###			###	###	0.0
2006-Aug-29 Tue	0	0	0	0	0				0.0
2006-Aug-28 Mon	###	###	###	###			73.1	73.1	0.0
2006-Aug-25 Fri	0	0	0	0	0				0.0
2006-Aug-24 Thu	0	0	0	0	0				0.0
2006-Aug-23 Wed	###	###	###	###	4,255	0	64.3	64.3	0.0
2006-Aug-22 Tue	###	###	###	###			6.5	6.5	0.0
2006-Aug-21 Mon	###	###	###	###			###	###	0.0
2006-Aug-18 Fri	###	###	###	###	250	0	66.0	66.0	0.0
2006-Aug-17 Thu	###	###	###	###			###	###	0.0
2006-Aug-16 Wed	1	1	###	0.985			###	###	###
2006-Aug-15 Tue	0	0	0	0	0				0.0
2006-Aug-14 Mon	###	###	###	###			68.2	68.2	0.0
2006-Aug-11 Fri	0	0	0	0	0				0.0
2006-Aug-10 Thu	0.975	###	0.975	###			96.8	96.8	0.0
2006-Aug-09 Wed	0	0	0	0	0				0.0
2006-Aug-08 Tue	0	0	0	0	0				0.0
2006-Aug-07 Mon	###	0.975	###	0.975	30,458	14,848	###	###	###
2006-Aug-04 Fri	0	0	0	0	0				0.0
2006-Aug-03 Thu	0.975	0.975	0.975	0.975			68.1	68.1	###
2006-Aug-02 Wed	0	0	0	0	0				0.0
2006-Aug-01 Tue	0	0	0	0	0				0.0
2006-Jul-31 Mon	###	###	0.925	0.925			19.4	19.4	###
2006-Jul-28 Fri	0	0	0	0	0				0.0
2006-Jul-27 Thu	0	0	0	0	0				0.0
2006-Jul-26 Wed	###	###	###	###	2,757	0	###	###	0.0
2006-Jul-25 Tue	0	0	0	0	0				0.0
2006-Jul-24 Mon	0	0	0	0	0				0.0
2006-Jul-21 Fri	0	0	0	0	0				0.0
2006-Jul-20 Thu	0	0	0	0	0				0.0
2006-Jul-19 Wed	0	0	0	0	0				0.0
2006-Jul-18 Tue	0	0	0	0	0				0.0
2006-Jul-17 Mon	###	###	###	###	858	0	73.6	73.6	0.0
2006-Jul-14 Fri	0	0	0	0	0				0.0
2006-Jul-13 Thu	0	0	0	0	0				0.0
2006-Jul-12 Wed	0	0	0	0	0				0.0
2006-Jul-11 Tue	###	###	###	###			72.4	72.4	0.0
2006-Jul-10 Mon	###	###	###	###			21.5	21.5	0.0
2006-Jul-07 Fri	0	0	0	0	0				0.0
2006-Jul-06 Thu	###	###	###	###			60.9	60.9	0.0
2006-Jul-05 Wed	0	0	0	0	0				0.0
2006-Jul-04 Tue	0	0	0	0	0				0.0
2006-Jul-03 Mon	###	###	###	###			66.1	66.1	0.0
2006-Jun-30 Fri	0	0	0	0	0				0.0
2006-Jun-29 Thu	0	0	0	0	0				0.0
2006-Jun-28 Wed	0	0	0	0	0				0.0
2006-Jun-27 Tue	0	0	0	0	0				0.0
2006-Jun-26 Mon	###	###	###	###			###	###	0.0
2006-Jun-23 Fri	0	0	0	0	0				0.0
2006-Jun-22 Thu	0	0	0	0	0				0.0
2006-Jun-21 Wed	###	###	0.945	###			70.7	70.7	0.0
2006-Jun-20 Tue	0	0	0	0	0				0.0
2006-Jun-19 Mon	1	1	1	1	1,025	1,025	###	###	###
2006-Jun-16 Fri	1	1	1	1			###	###	###
2006-Jun-15 Thu	1	1	1	1			62.7	62.7	###
2006-Jun-14 Wed	###	1	###	1			95.1	95.1	###
2006-Jun-13 Tue	0	0	0	0	0				0.0
2006-Jun-09 Fri	0	0	0	0	0				0.0
2006-Jun-08 Thu	0.86	0.86	0.86	0.86			84.9	84.9	###
2006-Jun-07 Wed	0	0	0	0	0				0.0
2006-Jun-06 Tue	0	0	0	0	0				0.0
2006-Jun-05 Mon	0.87	0.89	0.87	0.89	30,720	###	85.2	85.2	###
2006-Jun-02 Fri	0	0	0	0	0				0.0
2006-Jun-01 Thu	0	0	0	0	0				0.0
2006-May-31 Wed	0	0	0	0	0				0.0
2006-May-30 Tue	0.85	0.85	0.85	0.85			###	###	###
2006-May-29 Mon	0.85	0.85	0.85	0.85			65.8	65.8	###
2006-May-26 Fri	0.85	0.85	0.85	0.85			###	###	###
2006-May-25 Thu	0	0	0	0	0				0.0
2006-May-24 Wed	0.85	0.85	0.85	0.85			###	###	###
2006-May-23 Tue	0	0	0	0	0				0.0
2006-May-22 Mon	0.85	0.85	0.85	0.85			###	###	###
2006-May-19 Fri	0	0	0	0	0				0.0
2006-May-18 Thu	0.85	0.85	0.85	0.85			###	###	###
2006-May-17 Wed	0.88	0.88	0.87	0.87			21.6	21.6	0.1
2006-May-16 Tue	0	0	0	0	0				0.0
2006-May-15 Mon	0.87	0.87	0.87	0.87			###	###	0.1
2006-May-12 Fri	0	0	0	0	0				0.0
2006-May-11 Thu	0	0	0	0	0				0.0
2006-May-10 Wed	0	0	0	0	0				0.0
2006-May-09 Tue	###	###	###	###			65.6	65.6	0.0
2006-May-08 Mon	0	0	0	0	0				0.0
2006-May-05 Fri	0	0	0	0	0				0.0
2006-May-04 Thu	0	0	0	0	0				0.0
2006-May-03 Wed	0	0	0	0	0				0.0
2006-May-02 Tue	0.87	0.87	0.87	0.87	9,246	8,044	###	###	0.1
2006-May-01 Mon	0.88	0.88	0.88	0.88			67.3	67.3	0.1
2006-Apr-28 Fri	###	###	0.87	0.88			20.7	20.7	0.1
2006-Apr-27 Thu	0	0	0	0	0				0.0
2006-Apr-26 Wed	0	0	0	0	0				0.0
2006-Apr-24 Mon	0.88	0.88	0.88	0.88			###	###	0.1
2006-Apr-21 Fri	0.88	0.88	0.88	0.88	3,223	###	###	###	0.1
2006-Apr-20 Thu	0	0	0	0	0				0.0
2006-Apr-19 Wed	0	0	0	0	0				0.0