(AMC) AMCOR PLC Daily Prices Page 11

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

_{Currently Sun 24-May-19 07:48:21 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

(AMC) AMCOR PLC Daily Prices Page 11...

TOC Company Info for AMC Limits

Company Details for (AMC) AMCOR PLC

Listing Code	AMC
Listing Name	AMCOR PLC
GICS Sector	Materials
ISIN Name	AMCOR LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000AMC4

Maximum Price date available .. Friday 17th May 2024
Latest price with VOLUME for AMC .. Friday 17th May 2024

AMC 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	3.74	3,520	0.0
MAX	###	###	95.2

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for AMC Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 Next >>

End of day Prices (full format),

300 Days for (AMC) AMCOR PLC

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.69
2012-Apr-05 Thu	7.55	###	7.5	###			###	###	0.0
2012-Apr-04 Wed	7.55	###	7.51	7.55			###	###	###
2012-Apr-03 Tue	7.57	###	7.51	7.54			###	###	0.5
2012-Apr-02 Mon	7.5	###	7.44	7.46	8,307,183	30,902,720	34.2	34.2	0.5
2012-Mar-30 Fri	###	7.47	###	7.44			77.2	77.2	###
2012-Mar-29 Thu	###	7.54	7.28	###			75.4	75.4	0.0
2012-Mar-28 Wed	###	###	###	7.28			###	###	0.5
2012-Mar-27 Tue	7.2	7.27	###	###			###	###	0.0
2012-Mar-26 Mon	###	###	###	###	2,364,942	0	###	###	0.0
2012-Mar-23 Fri	###	###	###	###	3,051,253	0	###	###	0.0
2012-Mar-22 Thu	###	7.2	###	###			###	###	0.0
2012-Mar-21 Wed	###	7.075	###	###			76.6	76.6	0.0
2012-Mar-20 Tue	###	###	###	###			###	###	0.0
2012-Mar-19 Mon	###	###	###	###	5,703,725	0	###	###	0.0
2012-Mar-16 Fri	###	###	###	###	6,398,822	0	###	###	0.0
2012-Mar-15 Thu	7	###	###	###			82.5	82.5	0.0
2012-Mar-14 Wed	###	###	7	###	6,751,758	23,631,153	###	###	0.0
2012-Mar-13 Tue	###	###	###	###			###	###	0.0
2012-Mar-12 Mon	7	###	###	###			24.6	24.6	0.0
2012-Mar-09 Fri	###	###	###	###			###	###	0.0
2012-Mar-08 Thu	###	###	6.88	###			68.9	68.9	0.0
2012-Mar-07 Wed	6.75	###	6.72	###			88.6	88.6	0.0
2012-Mar-06 Tue	###	###	6.75	6.8	4,494,479	###	###	###	0.5
2012-Mar-05 Mon	###	7	###	7			74.6	74.6	0.5
2012-Mar-02 Fri	7	###	6.89	###	2,999,051	###	###	###	0.0
2012-Mar-01 Thu	###	###	###	###			###	###	0.0
2012-Feb-29 Wed	###	###	6.87	###			###	###	0.0
2012-Feb-28 Tue	###	###	6.83	###	4,853,484	16,574,647	72.5	72.5	0.0
2012-Feb-27 Mon	7	###	6.84	6.87	1,922,282	###	18.3	18.3	###
2012-Feb-24 Fri	###	###	###	###			###	###	0.0
2012-Feb-23 Thu	###	###	###	###			76.5	76.5	0.0
2012-Feb-22 Wed	###	###	###	###	7,394,622	0	###	###	0.0
2012-Feb-21 Tue	###	###	###	###			###	###	0.0
2012-Feb-20 Mon	###	###	###	###	6,467,556	0	78.9	78.9	0.0
2012-Feb-17 Fri	6.86	6.88	6.75	6.88	3,050,579	###	70.0	70.0	###
2012-Feb-16 Thu	###	###	6.75	6.81	6,172,772	###	18.5	18.5	###
2012-Feb-15 Wed	###	###	6.86	###	6,735,557	###	###	###	0.0
2012-Feb-14 Tue	###	###	6.82	###			77.2	77.2	0.0
2012-Feb-13 Mon	###	###	6.84	###	4,326,074	14,795,173	27.7	27.7	0.0
2012-Feb-10 Fri	7	###	###	###			###	###	0.0
2012-Feb-09 Thu	###	7	6.86	###	7,105,043	49,237,947	77.4	77.4	0.0
2012-Feb-08 Wed	###	###	###	###	7,031,176	0	17.2	17.2	0.0
2012-Feb-07 Tue	###	###	###	###			###	###	0.0
2012-Feb-06 Mon	###	###	###	###	3,746,945	0	###	###	0.0
2012-Feb-03 Fri	###	###	###	###	7,465,540	0	20.6	20.6	0.0
2012-Feb-02 Thu	###	###	###	###			72.9	72.9	0.0
2012-Feb-01 Wed	###	###	7	###			33.5	33.5	0.0
2012-Jan-31 Tue	###	###	###	###	5,093,150	0	27.9	27.9	0.0
2012-Jan-30 Mon	###	###	7	###			###	###	0.0
2012-Jan-27 Fri	###	###	###	###			19.4	19.4	0.0
2012-Jan-25 Wed	###	###	###	###			74.2	74.2	0.0
2012-Jan-24 Tue	###	###	###	###	5,352,640	0	###	###	0.0
2012-Jan-23 Mon	7	###	###	###	3,519,652	0	###	###	0.0
2012-Jan-20 Fri	###	###	6.985	###	4,779,353	###	24.2	24.2	0.0
2012-Jan-19 Thu	###	###	###	###			###	###	0.0
2012-Jan-18 Wed	###	###	###	###	4,486,858	0	###	###	0.0
2012-Jan-17 Tue	###	###	###	###			###	###	0.0
2012-Jan-16 Mon	###	###	###	###	3,120,688	0	###	###	0.0
2012-Jan-13 Fri	7.23	7.24	###	7.21			###	###	###
2012-Jan-12 Thu	7.23	7.23	###	7.2			###	###	0.5
2012-Jan-11 Wed	###	###	###	7.2			###	###	0.5
2012-Jan-10 Tue	7.2	7.28	###	7.27	3,244,923	###	###	###	###
2012-Jan-09 Mon	###	7.2	###	###	2,330,755	###	###	###	0.0
2012-Jan-06 Fri	7.21	7.21	###	###			19.6	19.6	0.0
2012-Jan-05 Thu	###	7.28	###	7.25	3,707,244	###	###	###	0.5
2012-Jan-04 Wed	7.25	###	###	7.22			###	###	0.5
2012-Jan-03 Tue	7.21	7.27	###	7.22	1,223,880	###	68.6	68.6	0.5
2011-Dec-30 Fri	###	7.21	###	7.21			###	###	###
2011-Dec-29 Thu	7.2	7.23	###	###			28.6	28.6	0.0
2011-Dec-28 Wed	7.29	###	###	###	1,576,974	0	25.7	25.7	0.0
2011-Dec-23 Fri	7.28	###	7.22	7.27	3,137,553	###	###	###	###
2011-Dec-22 Thu	7.25	7.28	###	7.23			###	###	###
2011-Dec-21 Wed	###	###	7.24	7.28			27.2	27.2	0.5
2011-Dec-20 Tue	###	7.26	###	7.22			82.3	82.3	0.5
2011-Dec-19 Mon	7.25	7.28	###	###			50.2	50.2	0.0
2011-Dec-16 Fri	7.28	###	7.23	###			74.1	74.1	0.0
2011-Dec-15 Thu	7.26	###	7.2	7.23	7,076,946	###	34.2	34.2	###
2011-Dec-14 Wed	###	###	###	###	3,958,453	0	###	###	0.0
2011-Dec-13 Tue	###	7.45	7.26	###			###	###	0.0
2011-Dec-12 Mon	7.4	7.44	###	7.43	2,344,824	8,722,745	77.2	77.2	###
2011-Dec-09 Fri	###	7.45	###	###			###	###	0.0
2011-Dec-08 Thu	7.48	7.52	7.41	7.48	4,610,680	34,418,726	###	###	0.5
2011-Dec-07 Wed	7.47	7.48	###	7.48			71.5	71.5	0.5
2011-Dec-06 Tue	7.49	7.54	###	###			###	###	0.0
2011-Dec-05 Mon	7.52	7.54	7.44	7.5			###	###	0.5
2011-Dec-02 Fri	###	7.42	###	7.42	3,807,343	14,125,242	###	###	0.5
2011-Dec-01 Thu	###	7.41	7.29	###	4,001,455	###	###	###	0.0
2011-Nov-30 Wed	###	###	7.21	7.26	5,892,125	###	21.5	21.5	0.5
2011-Nov-29 Tue	7.2	7.28	###	7.28	5,333,626	###	79.9	79.9	0.5
2011-Nov-28 Mon	###	7.2	###	###	2,352,475	###	###	###	0.0
2011-Nov-25 Fri	7	###	###	###			83.1	83.1	0.0
2011-Nov-24 Thu	###	7.175	###	###			25.1	25.1	0.0
2011-Nov-23 Wed	7.23	7.28	###	###			###	###	0.0
2011-Nov-22 Tue	###	###	###	7.28			###	###	0.5
2011-Nov-21 Mon	7.23	###	###	7.26			80.7	80.7	0.5
2011-Nov-18 Fri	###	7.27	###	7.21	3,688,845	13,408,951	81.5	81.5	###
2011-Nov-17 Thu	7.26	###	7.23	7.23	3,835,923	###	23.7	23.7	###
2011-Nov-16 Wed	###	###	7.22	7.26			37.6	37.6	0.5
2011-Nov-15 Tue	###	7.28	###	7.25	4,540,252	###	79.0	79.0	0.5
2011-Nov-14 Mon	7.25	7.26	###	###	3,264,250	11,849,227	###	###	0.0
2011-Nov-11 Fri	###	###	###	###	3,596,074	0	64.2	64.2	0.0
2011-Nov-10 Thu	###	###	###	###			66.9	66.9	0.0
2011-Nov-09 Wed	7.29	###	###	7.22	3,305,553	0	22.3	22.3	0.5
2011-Nov-08 Tue	###	###	###	###	3,033,749	0	###	###	0.0
2011-Nov-07 Mon	###	7.23	###	7.22	3,908,358	###	84.3	84.3	0.5
2011-Nov-04 Fri	###	###	###	###	6,357,744	0	###	###	0.0
2011-Nov-03 Thu	###	###	6.85	6.86			30.7	30.7	0.5
2011-Nov-02 Wed	7	###	6.88	###			###	###	0.0
2011-Nov-01 Tue	###	###	###	###	4,033,580	0	80.2	80.2	0.0
2011-Oct-31 Mon	###	###	###	###			31.3	31.3	0.0
2011-Oct-28 Fri	7.26	###	###	###			17.3	17.3	0.0
2011-Oct-27 Thu	7.26	7.41	7.26	###			66.7	66.7	0.0
2011-Oct-26 Wed	###	7.4	###	###	3,869,677	###	###	###	0.0
2011-Oct-25 Tue	###	###	###	7.24			###	###	0.5
2011-Oct-24 Mon	###	###	###	7.27			72.9	72.9	###
2011-Oct-21 Fri	###	###	###	###	4,160,654	0	###	###	0.0
2011-Oct-20 Thu	7	###	###	###	9,313,950	0	###	###	0.0
2011-Oct-19 Wed	###	###	6.86	###			33.0	33.0	0.0
2011-Oct-18 Tue	6.87	###	6.84	6.85			###	###	###
2011-Oct-17 Mon	###	###	6.87	###	2,434,820	###	26.9	26.9	0.0
2011-Oct-14 Fri	6.85	###	6.82	6.86	1,742,921	###	###	###	0.5
2011-Oct-13 Thu	###	###	6.8	###	3,585,840	12,191,856	25.5	25.5	0.0
2011-Oct-12 Wed	###	###	6.81	6.87			19.3	19.3	###
2011-Oct-11 Tue	###	###	6.89	###			25.4	25.4	0.0
2011-Oct-10 Mon	6.88	7	6.87	###	2,254,950	15,638,078	###	###	0.0
2011-Oct-07 Fri	###	###	6.87	6.87			16.3	16.3	###
2011-Oct-06 Thu	6.78	###	6.72	###	4,959,778	16,664,854	65.5	65.5	0.0
2011-Oct-05 Wed	6.76	6.78	6.57	###	3,718,327	###	23.2	23.2	0.0
2011-Oct-04 Tue	6.74	6.84	###	6.71			###	###	###
2011-Oct-03 Mon	6.87	###	6.77	6.78			30.3	30.3	0.5
2011-Sep-30 Fri	6.83	###	6.83	###			###	###	0.0
2011-Sep-29 Thu	6.74	6.83	6.73	6.83			###	###	0.5
2011-Sep-28 Wed	6.77	6.87	6.73	6.79			###	###	0.5
2011-Sep-27 Tue	6.84	6.84	6.7	6.7			14.3	14.3	0.5
2011-Sep-26 Mon	###	###	###	6.78	6,395,440	0	###	###	0.5
2011-Sep-23 Fri	6.75	###	###	6.89	10,818,186	0	79.8	79.8	0.5
2011-Sep-22 Thu	6.58	6.77	6.52	6.77	5,876,446	39,048,983	92.5	92.5	###
2011-Sep-21 Wed	6.53	###	6.48	###	3,920,426	12,702,180	89.3	89.3	0.0
2011-Sep-20 Tue	6.51	6.52	6.41	6.44	3,600,177	23,275,144	###	###	0.5
2011-Sep-19 Mon	###	###	6.47	6.49			28.5	28.5	###
2011-Sep-16 Fri	###	6.74	###	6.7			###	###	0.5
2011-Sep-15 Thu	6.45	6.52	6.43	6.52			83.2	83.2	0.5
2011-Sep-14 Wed	6.51	6.59	###	###	4,614,985	15,206,375	###	###	0.0
2011-Sep-13 Tue	6.44	6.52	6.4	6.48			###	###	0.5
2011-Sep-12 Mon	###	###	###	###			###	###	0.0
2011-Sep-09 Fri	###	6.78	6.58	###	2,892,823	19,324,057	68.8	68.8	0.0
2011-Sep-08 Thu	###	###	6.52	6.57	4,491,581	14,642,554	34.4	34.4	###
2011-Sep-07 Wed	6.59	###	6.46	6.55	5,269,282	17,019,780	20.8	20.8	0.5
2011-Sep-06 Tue	6.52	6.56	6.47	6.48	5,337,625	34,774,626	###	###	0.5
2011-Sep-05 Mon	6.59	###	6.5	6.57	4,006,625	###	###	###	###
2011-Sep-02 Fri	###	6.71	###	###			###	###	0.0
2011-Sep-01 Thu	6.76	6.83	###	6.72			###	###	0.5
2011-Aug-31 Wed	6.56	6.72	6.51	6.7	5,628,283	###	80.0	80.0	0.5
2011-Aug-30 Tue	###	6.7	6.55	###			###	###	0.0
2011-Aug-29 Mon	6.58	###	6.54	6.56	5,048,679	16,509,180	###	###	0.5
2011-Aug-26 Fri	###	6.78	###	###	8,840,449	29,969,122	70.4	70.4	0.0
2011-Aug-25 Thu	6.78	6.83	6.71	6.8			###	###	0.5
2011-Aug-24 Wed	###	###	###	6.73	6,452,250	0	18.8	18.8	###
2011-Aug-23 Tue	6.76	6.82	6.7	6.8	11,477,428	###	###	###	0.5
2011-Aug-22 Mon	6.85	###	###	6.7	7,528,979	0	###	###	0.5
2011-Aug-19 Fri	6.45	###	6.44	6.53			###	###	###
2011-Aug-18 Thu	###	###	6.56	###			###	###	0.0
2011-Aug-17 Wed	###	6.74	6.59	###			###	###	0.0
2011-Aug-16 Tue	6.72	6.82	###	###			34.5	34.5	0.0
2011-Aug-15 Mon	###	###	6.54	###			63.7	63.7	0.0
2011-Aug-12 Fri	6.4	6.55	###	6.47			72.6	72.6	0.5
2011-Aug-11 Thu	6.29	6.43	6.25	###			64.2	64.2	0.0
2011-Aug-10 Wed	6.53	6.55	###	6.49			29.8	29.8	###
2011-Aug-09 Tue	###	6.4	5.87	###			71.9	71.9	0.0
2011-Aug-08 Mon	6.27	6.4	6.24	6.25	5,750,658	36,344,158	###	###	###
2011-Aug-05 Fri	6.4	6.53	###	6.48	10,349,782	###	82.6	82.6	0.5
2011-Aug-04 Thu	6.84	6.84	###	###	5,648,985	19,319,528	26.6	26.6	0.0
2011-Aug-03 Wed	###	###	6.81	6.83			###	###	0.5
2011-Aug-02 Tue	###	###	###	###	2,378,545	0	74.8	74.8	0.0
2011-Aug-01 Mon	###	###	###	###	2,011,389	0	###	###	0.0
2011-Jul-29 Fri	###	###	7	###			36.6	36.6	0.0
2011-Jul-28 Thu	###	###	###	###			###	###	0.0
2011-Jul-27 Wed	###	7.285	###	7.2	3,941,723	14,357,726	###	###	0.5
2011-Jul-26 Tue	###	7.22	###	###	6,111,747	###	75.3	75.3	0.0
2011-Jul-25 Mon	###	###	###	###	2,841,050	0	###	###	0.0
2011-Jul-22 Fri	###	7.2	###	###			59.6	59.6	0.0
2011-Jul-21 Thu	###	###	###	###	4,674,622	0	###	###	0.0
2011-Jul-20 Wed	###	7.21	###	7.21			###	###	###
2011-Jul-19 Tue	###	###	###	###	2,530,386	0	###	###	0.0
2011-Jul-18 Mon	###	###	###	7	1,761,341	0	###	###	0.5
2011-Jul-15 Fri	###	###	###	###			###	###	0.0
2011-Jul-14 Thu	###	###	###	###	2,117,126	0	75.4	75.4	0.0
2011-Jul-13 Wed	###	###	###	###	2,691,422	0	###	###	0.0
2011-Jul-12 Tue	###	###	7	###			44.3	44.3	0.0
2011-Jul-11 Mon	###	###	###	###			79.7	79.7	0.0
2011-Jul-08 Fri	###	###	###	###	1,717,325	0	###	###	0.0
2011-Jul-07 Thu	###	###	###	###			###	###	0.0
2011-Jul-06 Wed	###	###	###	###			22.0	22.0	0.0
2011-Jul-05 Tue	7.2	7.21	###	###	1,518,620	5,474,625	###	###	0.0
2011-Jul-04 Mon	###	###	###	###	1,519,471	0	###	###	0.0
2011-Jul-01 Fri	7.21	7.22	###	###	1,287,648	###	18.8	18.8	0.0
2011-Jun-30 Thu	###	7.24	###	7.2			###	###	0.5
2011-Jun-29 Wed	###	###	###	###			###	###	0.0
2011-Jun-28 Tue	###	###	###	###	4,269,783	0	###	###	0.0
2011-Jun-27 Mon	###	###	###	###			44.5	44.5	0.0
2011-Jun-24 Fri	###	###	###	###			30.5	30.5	0.0
2011-Jun-23 Thu	###	###	###	###			31.3	31.3	0.0
2011-Jun-22 Wed	###	###	###	###	3,483,046	0	###	###	0.0
2011-Jun-21 Tue	###	###	###	###			###	###	0.0
2011-Jun-20 Mon	###	###	###	###	2,345,384	0	###	###	0.0
2011-Jun-17 Fri	###	###	###	###			77.4	77.4	0.0
2011-Jun-16 Thu	6.86	###	6.85	###			###	###	0.0
2011-Jun-15 Wed	###	###	###	###			###	###	0.0
2011-Jun-14 Tue	###	7.22	###	###	3,364,671	###	###	###	0.0
2011-Jun-10 Fri	###	###	###	###			26.8	26.8	0.0
2011-Jun-09 Thu	###	###	###	###	3,390,379	0	###	###	0.0
2011-Jun-08 Wed	###	###	###	###	4,481,881	0	###	###	0.0
2011-Jun-07 Tue	###	###	6.89	###			77.2	77.2	0.0
2011-Jun-06 Mon	###	###	7	###			###	###	0.0
2011-Jun-03 Fri	###	###	###	###			81.3	81.3	0.0
2011-Jun-02 Thu	###	###	###	###	4,074,520	0	###	###	0.0
2011-Jun-01 Wed	7.25	###	7.23	7.26	4,328,325	###	74.9	74.9	0.5
2011-May-31 Tue	7.21	7.24	###	7.23			62.5	62.5	###
2011-May-30 Mon	###	7.21	###	###	2,596,182	###	###	###	0.0
2011-May-27 Fri	###	###	###	###	3,620,178	0	###	###	0.0
2011-May-26 Thu	###	###	###	###			###	###	0.0
2011-May-25 Wed	###	###	###	###			###	###	0.0
2011-May-24 Tue	###	###	###	###	5,009,285	0	###	###	0.0
2011-May-23 Mon	###	###	###	7	2,842,145	0	###	###	0.5
2011-May-20 Fri	###	###	###	###			###	###	0.0
2011-May-19 Thu	###	###	###	###			###	###	0.0
2011-May-18 Wed	###	###	###	###	3,259,341	0	28.0	28.0	0.0
2011-May-17 Tue	6.84	###	6.82	###	3,306,321	11,274,554	###	###	0.0
2011-May-16 Mon	6.76	6.87	6.75	6.8			82.6	82.6	0.5
2011-May-13 Fri	6.89	###	6.83	6.89			###	###	0.5
2011-May-12 Thu	###	###	6.89	###			32.5	32.5	0.0
2011-May-11 Wed	###	###	###	###			68.8	68.8	0.0
2011-May-10 Tue	###	###	###	###	3,398,857	0	###	###	0.0
2011-May-09 Mon	###	###	###	###	3,358,720	0	28.1	28.1	0.0
2011-May-06 Fri	###	###	###	7	4,833,985	0	###	###	0.5
2011-May-05 Thu	###	###	7	###			66.6	66.6	0.0
2011-May-04 Wed	###	###	7	###			###	###	0.0
2011-May-03 Tue	###	###	###	###			###	###	0.0
2011-May-02 Mon	###	###	###	###	2,791,847	0	###	###	0.0
2011-Apr-29 Fri	###	###	###	7	9,445,588	0	43.6	43.6	0.5
2011-Apr-28 Thu	###	###	###	###	3,996,341	0	42.8	42.8	0.0
2011-Apr-27 Wed	###	###	###	###			39.7	39.7	0.0
2011-Apr-21 Thu	###	###	###	###			###	###	0.0
2011-Apr-20 Wed	###	###	7	###	4,698,921	16,446,223	###	###	0.0
2011-Apr-19 Tue	###	###	###	###	7,969,286	0	80.7	80.7	0.0
2011-Apr-18 Mon	###	###	###	###	7,027,786	0	###	###	0.0
2011-Apr-15 Fri	###	7.2	###	###			32.3	32.3	0.0
2011-Apr-14 Thu	7.23	7.25	###	###			###	###	0.0
2011-Apr-13 Wed	###	###	7.26	7.27	5,990,344	21,744,948	26.3	26.3	###
2011-Apr-12 Tue	###	###	7.27	7.27			###	###	###
2011-Apr-11 Mon	###	###	###	###			70.9	70.9	0.0
2011-Apr-08 Fri	###	7.41	###	###			###	###	0.0
2011-Apr-07 Thu	###	7.43	###	###			75.4	75.4	0.0
2011-Apr-06 Wed	7.25	###	7.22	7.27	3,564,456	12,867,686	###	###	###
2011-Apr-05 Tue	7.23	7.26	###	7.25	3,237,328	###	69.3	69.3	0.5
2011-Apr-04 Mon	###	###	###	7.22	2,663,175	0	24.5	24.5	0.5
2011-Apr-01 Fri	###	7.29	###	7.27			80.6	80.6	###
2011-Mar-31 Thu	###	###	###	###	6,412,655	0	###	###	0.0
2011-Mar-30 Wed	###	7.085	###	###			65.6	65.6	0.0
2011-Mar-29 Tue	###	###	7	###			###	###	0.0
2011-Mar-28 Mon	###	###	###	7	2,654,387	0	###	###	0.5
2011-Mar-25 Fri	7	###	6.89	###	4,664,549	16,069,371	###	###	0.0
2011-Mar-24 Thu	###	7	###	###			26.9	26.9	0.0
2011-Mar-23 Wed	###	###	###	###			70.5	70.5	0.0
2011-Mar-22 Tue	###	###	###	7			72.2	72.2	0.5
2011-Mar-21 Mon	###	###	###	###			###	###	0.0
2011-Mar-18 Fri	6.8	7	6.73	###			69.7	69.7	0.0
2011-Mar-17 Thu	6.75	6.81	###	6.77	8,123,078	27,659,080	###	###	###
2011-Mar-16 Wed	6.77	6.81	###	6.75	6,271,387	21,354,072	###	###	0.5
2011-Mar-15 Tue	6.81	6.83	6.57	6.7	4,157,742	27,856,871	###	###	0.5
2011-Mar-14 Mon	6.82	6.87	6.76	6.81			###	###	###
2011-Mar-11 Fri	###	###	6.84	6.87			###	###	###
2011-Mar-10 Thu	###	###	###	###	6,415,587	0	###	###	0.0
2011-Mar-09 Wed	###	###	###	###			33.4	33.4	0.0
2011-Mar-08 Tue	###	###	###	###			80.5	80.5	0.0
2011-Mar-07 Mon	###	###	###	###			36.2	36.2	0.0
2011-Mar-04 Fri	###	###	###	###			###	###	0.0
2011-Mar-03 Thu	7	###	###	###	2,412,749	0	###	###	0.0
2011-Mar-02 Wed	###	###	6.88	###	4,153,254	###	70.6	70.6	0.0
2011-Mar-01 Tue	###	###	###	###			###	###	0.0
2011-Feb-28 Mon	###	###	6.84	###			###	###	0.0
2011-Feb-25 Fri	###	###	###	###			###	###	0.0
2011-Feb-24 Thu	###	###	###	###			32.0	32.0	0.0
2011-Feb-23 Wed	7	###	7	###	9,335,051	32,672,678	###	###	0.0
2011-Feb-22 Tue	###	###	###	###			88.7	88.7	0.0
2011-Feb-21 Mon	6.77	###	6.77	6.85			84.5	84.5	###
2011-Feb-18 Fri	###	6.82	###	6.72	2,681,425	9,143,659	75.5	75.5	0.5
2011-Feb-17 Thu	6.71	6.71	###	###			###	###	0.0
2011-Feb-16 Wed	6.7	6.77	###	6.71			###	###	###
2011-Feb-15 Tue	6.72	6.74	###	###			###	###	0.0
2011-Feb-14 Mon	###	6.76	###	6.75			###	###	0.5
2011-Feb-11 Fri	6.58	6.7	6.56	###	3,858,588	###	###	###	0.0
2011-Feb-10 Thu	###	###	6.58	###			26.8	26.8	0.0
2011-Feb-09 Wed	###	###	###	###			37.8	37.8	0.0
2011-Feb-08 Tue	6.77	6.78	###	###	3,627,846	###	###	###	0.0
2011-Feb-07 Mon	6.75	6.77	###	6.71			31.8	31.8	###
2011-Feb-04 Fri	6.73	6.76	6.71	6.74	3,674,549	24,748,087	###	###	###
2011-Feb-03 Thu	6.76	6.79	6.72	6.72			###	###	0.5
2011-Feb-02 Wed	###	###	6.77	6.79			###	###	0.5
2011-Feb-01 Tue	6.83	###	6.81	6.83	2,299,921	###	67.3	67.3	0.5