(AMC) AMCOR PLC Daily Prices Page 16

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

_{Currently Mon 26-Feb-23 12:39:55 PM AEDT}

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 16...

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 20th February 2026
Latest price with VOLUME for AMC .. Wednesday 18th February 2026

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	###	71,537,428	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 25 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
2008-Jan-30 Wed	6.82	###	6.82	###	3,481,755	11,872,784	84.0	84.0	0.0
2008-Jan-29 Tue	6.88	###	6.7	6.81	2,562,257	###	###	###	###
2008-Jan-25 Fri	6.7	###	###	###			###	###	0.0
2008-Jan-24 Thu	6.73	6.85	6.7	6.73			###	###	###
2008-Jan-23 Wed	6.73	6.84	###	6.78			60.1	60.1	0.5
2008-Jan-22 Tue	###	6.86	6.56	6.56			70.4	70.4	0.5
2008-Jan-21 Mon	6.71	6.82	6.71	6.74			###	###	###
2008-Jan-18 Fri	6.8	###	6.7	6.79			43.9	43.9	0.5
2008-Jan-17 Thu	6.82	###	###	6.86	3,320,177	0	72.1	72.1	0.5
2008-Jan-16 Wed	6.71	6.78	###	###	1,930,354	###	###	###	0.0
2008-Jan-15 Tue	###	###	6.72	6.8	1,513,559	5,085,558	32.2	32.2	0.5
2008-Jan-14 Mon	6.72	###	###	###			89.2	89.2	0.0
2008-Jan-11 Fri	6.86	###	###	6.7	5,612,484	0	31.3	31.3	0.5
2008-Jan-10 Thu	6.88	###	6.86	6.86			###	###	0.5
2008-Jan-09 Wed	6.88	###	6.87	6.89	3,715,320	12,762,124	###	###	0.5
2008-Jan-08 Tue	6.82	###	6.77	6.89			###	###	0.5
2008-Jan-07 Mon	6.75	6.8	6.74	6.74			###	###	###
2008-Jan-04 Fri	6.88	###	6.77	6.82	701,188	2,373,521	25.4	25.4	0.5
2008-Jan-03 Thu	6.79	6.88	6.75	6.86			###	###	0.5
2008-Jan-02 Wed	6.85	###	6.8	###	398,280	1,354,152	72.3	72.3	0.0
2007-Dec-31 Mon	6.83	###	6.76	###	620,278	###	###	###	0.0
2007-Dec-28 Fri	6.8	6.84	6.76	6.81			64.3	64.3	###
2007-Dec-27 Thu	###	###	6.77	6.84	905,171	###	18.1	18.1	0.5
2007-Dec-24 Mon	###	###	6.82	6.88			20.8	20.8	###
2007-Dec-21 Fri	6.83	###	6.71	###	4,088,771	13,717,826	76.0	76.0	0.0
2007-Dec-20 Thu	###	###	6.83	6.89	5,529,582	18,883,522	###	###	0.5
2007-Dec-19 Wed	6.8	###	6.8	###			85.8	85.8	0.0
2007-Dec-18 Tue	6.75	###	6.7	6.8	1,718,126	5,755,722	76.1	76.1	0.5
2007-Dec-17 Mon	6.82	###	6.8	6.87			###	###	###
2007-Dec-14 Fri	###	###	6.86	###			###	###	0.0
2007-Dec-13 Thu	###	###	###	###			###	###	0.0
2007-Dec-12 Wed	###	###	###	###			24.8	24.8	0.0
2007-Dec-11 Tue	###	###	###	###			###	###	0.0
2007-Dec-10 Mon	7.25	7.26	###	###	1,953,581	###	###	###	0.0
2007-Dec-07 Fri	###	###	7.22	7.27			###	###	###
2007-Dec-06 Thu	###	7.27	###	7.26	2,360,688	###	70.1	70.1	0.5
2007-Dec-05 Wed	###	7.28	7	###			72.7	72.7	0.0
2007-Dec-04 Tue	###	###	###	###			78.8	78.8	0.0
2007-Dec-03 Mon	###	7	6.89	###	2,605,224	18,093,280	###	###	0.0
2007-Nov-30 Fri	6.85	###	6.8	6.85	9,384,025	31,905,685	60.5	60.5	###
2007-Nov-29 Thu	6.76	###	6.76	6.85	4,180,758	###	81.2	81.2	###
2007-Nov-28 Wed	6.8	6.84	###	6.77			###	###	###
2007-Nov-27 Tue	###	6.81	6.59	6.78			###	###	0.5
2007-Nov-26 Mon	6.75	6.88	###	6.78	3,511,573	###	67.8	67.8	0.5
2007-Nov-23 Fri	6.76	6.81	6.71	6.75			36.6	36.6	0.5
2007-Nov-22 Thu	###	6.86	###	6.75	2,064,980	7,082,881	###	###	0.5
2007-Nov-21 Wed	6.79	6.81	###	6.72	1,821,241	6,201,325	###	###	0.5
2007-Nov-20 Tue	6.81	6.87	6.76	6.79			###	###	0.5
2007-Nov-19 Mon	6.81	###	6.77	###			81.7	81.7	0.0
2007-Nov-16 Fri	6.76	6.84	6.72	6.76			###	###	0.5
2007-Nov-15 Thu	###	###	6.85	6.85			31.9	31.9	###
2007-Nov-14 Wed	6.88	###	6.86	6.88	2,641,844	9,061,524	###	###	###
2007-Nov-13 Tue	6.76	6.89	6.76	6.84	1,821,345	12,430,679	77.4	77.4	0.5
2007-Nov-12 Mon	6.75	6.82	6.7	6.73			###	###	###
2007-Nov-09 Fri	6.85	###	6.76	6.8			###	###	0.5
2007-Nov-08 Thu	###	###	6.77	6.82	3,223,320	###	###	###	0.5
2007-Nov-07 Wed	###	###	###	###	2,686,646	0	###	###	0.0
2007-Nov-06 Tue	###	###	6.89	###			###	###	0.0
2007-Nov-05 Mon	###	7	6.84	6.88			46.6	46.6	###
2007-Nov-02 Fri	###	###	###	###			22.2	22.2	0.0
2007-Nov-01 Thu	###	###	7	###			68.4	68.4	0.0
2007-Oct-31 Wed	###	###	###	###	4,595,487	0	23.3	23.3	0.0
2007-Oct-30 Tue	###	###	###	###			71.4	71.4	0.0
2007-Oct-29 Mon	###	###	###	###	5,398,679	0	###	###	0.0
2007-Oct-26 Fri	###	###	###	###	3,215,889	0	68.9	68.9	0.0
2007-Oct-25 Thu	###	###	###	###	5,352,858	0	###	###	0.0
2007-Oct-24 Wed	7.26	###	###	###			32.5	32.5	0.0
2007-Oct-23 Tue	7.26	###	7.25	###	2,993,172	10,850,248	65.9	65.9	0.0
2007-Oct-22 Mon	###	###	7.21	7.24	3,235,780	11,664,986	###	###	0.5
2007-Oct-19 Fri	7.48	7.49	###	7.45	2,548,149	###	###	###	0.5
2007-Oct-18 Thu	###	7.48	###	7.46	4,672,359	17,474,622	78.1	78.1	0.5
2007-Oct-17 Wed	###	###	7.24	###	4,857,784	17,585,178	28.5	28.5	0.0
2007-Oct-16 Tue	###	7.43	###	7.4			69.7	69.7	0.5
2007-Oct-15 Mon	7.43	7.46	###	7.41			41.6	41.6	###
2007-Oct-12 Fri	7.58	7.58	7.41	7.44			17.7	17.7	###
2007-Oct-11 Thu	7.54	###	7.53	###	2,666,843	###	69.9	69.9	0.0
2007-Oct-10 Wed	7.49	7.57	7.42	7.57	2,923,874	###	74.9	74.9	###
2007-Oct-09 Tue	7.51	7.55	7.44	7.5	2,357,640	###	34.9	34.9	0.5
2007-Oct-08 Mon	7.52	7.58	7.49	7.5	2,033,524	###	34.9	34.9	0.5
2007-Oct-05 Fri	7.5	7.59	7.46	7.51			63.0	63.0	###
2007-Oct-04 Thu	###	###	7.48	7.51	1,534,659	5,739,624	24.2	24.2	###
2007-Oct-03 Wed	###	7.74	7.54	###			78.6	78.6	0.0
2007-Oct-02 Tue	7.42	7.59	7.4	7.53			###	###	0.5
2007-Oct-01 Mon	###	7.4	###	###			32.9	32.9	0.0
2007-Sep-28 Fri	###	7.42	###	###	3,821,556	14,177,972	###	###	0.0
2007-Sep-27 Thu	7.42	7.43	###	###	4,919,956	###	27.6	27.6	0.0
2007-Sep-26 Wed	7.46	7.54	7.42	7.43			27.1	27.1	###
2007-Sep-25 Tue	7.46	7.56	7.4	7.44			###	###	###
2007-Sep-24 Mon	7.52	###	7.5	7.5	2,464,529	9,241,983	###	###	0.5
2007-Sep-21 Fri	7.53	###	7.45	7.54	2,575,628	###	###	###	0.5
2007-Sep-20 Thu	7.7	7.71	7.45	7.54	7,849,286	59,497,587	18.8	18.8	0.5
2007-Sep-19 Wed	7.44	###	###	###	3,356,746	0	84.2	84.2	0.0
2007-Sep-18 Tue	###	7.45	7.29	###			###	###	0.0
2007-Sep-17 Mon	###	7.43	###	7.4			72.2	72.2	0.5
2007-Sep-14 Fri	###	7.44	7.29	7.4			63.8	63.8	0.5
2007-Sep-13 Thu	7.4	7.45	###	7.43			###	###	###
2007-Sep-12 Wed	7.47	7.5	7.28	###			23.3	23.3	0.0
2007-Sep-11 Tue	7.45	7.59	7.45	7.5			###	###	0.5
2007-Sep-10 Mon	7.2	7.54	7.2	7.52	2,991,671	###	92.7	92.7	0.5
2007-Sep-07 Fri	7.28	###	7.22	###			###	###	0.0
2007-Sep-06 Thu	7.24	###	7.22	###	3,086,575	###	###	###	0.0
2007-Sep-05 Wed	7.41	7.5	###	###			###	###	0.0
2007-Sep-04 Tue	7.55	7.55	###	7.47			27.0	27.0	###
2007-Sep-03 Mon	###	###	7.49	7.51			26.1	26.1	###
2007-Aug-31 Fri	7.46	###	7.43	###			###	###	0.0
2007-Aug-30 Thu	7.45	7.5	7.45	7.5	6,359,955	###	###	###	0.5
2007-Aug-29 Wed	###	7.43	###	###	3,895,358	14,471,254	85.5	85.5	0.0
2007-Aug-28 Tue	###	###	###	###	1,811,427	0	70.3	70.3	0.0
2007-Aug-27 Mon	###	###	###	###	2,450,050	0	66.4	66.4	0.0
2007-Aug-24 Fri	###	###	###	###			35.1	35.1	0.0
2007-Aug-23 Thu	###	7.23	###	###	3,415,150	###	###	###	0.0
2007-Aug-22 Wed	###	###	###	###			###	###	0.0
2007-Aug-21 Tue	6.81	6.89	###	6.84			65.5	65.5	0.5
2007-Aug-20 Mon	6.5	6.87	6.48	6.87			86.5	86.5	###
2007-Aug-17 Fri	6.54	###	6.42	6.54	2,331,077	7,482,757	###	###	0.5
2007-Aug-16 Thu	6.53	6.74	6.45	6.5	4,310,079	28,424,971	58.6	58.6	0.5
2007-Aug-15 Wed	###	6.79	6.59	6.59	2,243,955	15,012,058	###	###	###
2007-Aug-14 Tue	###	###	6.73	6.78			35.5	35.5	0.5
2007-Aug-13 Mon	6.86	###	6.81	###			###	###	0.0
2007-Aug-10 Fri	6.81	7	6.75	6.86	2,291,323	15,752,845	74.4	74.4	0.5
2007-Aug-09 Thu	###	###	6.79	###	2,761,788	9,376,270	67.0	67.0	0.0
2007-Aug-08 Wed	6.7	6.89	###	6.88	1,788,124	6,160,087	80.1	80.1	###
2007-Aug-07 Tue	6.74	6.77	###	6.75	742,789	2,514,340	###	###	0.5
2007-Aug-06 Mon	6.7	6.8	###	6.7	1,447,183	4,920,422	###	###	0.5
2007-Aug-03 Fri	6.72	###	6.71	6.78	3,712,375	###	76.1	76.1	0.5
2007-Aug-02 Thu	6.81	6.82	###	6.77			###	###	###
2007-Aug-01 Wed	6.79	6.8	6.7	6.71	2,560,240	17,281,620	###	###	###
2007-Jul-31 Tue	###	###	6.85	6.85	3,744,483	12,824,854	21.2	21.2	###
2007-Jul-30 Mon	###	###	6.85	6.889777	4,777,573	16,363,187	###	###	0.5
2007-Jul-27 Fri	###	###	###	###			###	###	0.0
2007-Jul-26 Thu	###	###	###	7.22			###	###	0.5
2007-Jul-25 Wed	7.26	###	7.24	7.28	3,425,151	12,399,046	###	###	0.5
2007-Jul-24 Tue	###	7.4	###	###			26.5	26.5	0.0
2007-Jul-23 Mon	7.41	7.42	###	7.42	2,262,921	###	68.0	68.0	0.5
2007-Jul-20 Fri	7.42	7.47	7.41	7.44	2,274,155	###	###	###	###
2007-Jul-19 Thu	###	7.43	7.29	7.41			###	###	###
2007-Jul-18 Wed	###	7.4	7.23	7.27	3,287,822	###	29.6	29.6	###
2007-Jul-17 Tue	###	7.42	###	7.41			###	###	###
2007-Jul-16 Mon	###	7.41	7.23	###	2,758,374	###	32.8	32.8	0.0
2007-Jul-13 Fri	7.27	###	7.22	###			79.9	79.9	0.0
2007-Jul-12 Thu	7.4	7.4	7.24	###	3,040,147	22,253,876	###	###	0.0
2007-Jul-11 Wed	7.4	7.4	###	###			###	###	0.0
2007-Jul-10 Tue	7.42	7.44	###	7.43			###	###	###
2007-Jul-09 Mon	7.42	7.5	###	7.5			78.8	78.8	0.5
2007-Jul-06 Fri	7.49	7.49	###	7.42			###	###	0.5
2007-Jul-05 Thu	7.4	7.49	###	7.49	3,219,481	12,056,956	74.3	74.3	###
2007-Jul-04 Wed	7.48	7.5	###	###			###	###	0.0
2007-Jul-03 Tue	7.59	7.59	7.42	7.45			###	###	0.5
2007-Jul-02 Mon	7.51	###	###	7.53			###	###	0.5
2007-Jun-29 Fri	7.48	7.48	###	7.47	3,456,948	12,928,985	34.6	34.6	###
2007-Jun-28 Thu	7.5	7.53	7.45	7.48	3,407,180	25,519,778	34.4	34.4	0.5
2007-Jun-27 Wed	7.43	7.5	###	7.42	3,710,157	13,913,088	52.1	52.1	0.5
2007-Jun-26 Tue	7.4	7.55	###	7.5	3,173,556	11,980,173	###	###	0.5
2007-Jun-25 Mon	7.2	7.47	7.2	###	3,488,248	###	84.7	84.7	0.0
2007-Jun-22 Fri	###	###	7.29	###			29.7	29.7	0.0
2007-Jun-21 Thu	7.41	7.53	###	7.4			###	###	0.5
2007-Jun-20 Wed	7.27	###	7.27	###	3,726,422	13,545,543	73.6	73.6	0.0
2007-Jun-19 Tue	7.27	###	7.25	7.26			###	###	0.5
2007-Jun-18 Mon	7.2	###	###	###	1,902,724	0	###	###	0.0
2007-Jun-15 Fri	###	7.23	###	7.2	2,309,055	###	###	###	0.5
2007-Jun-14 Thu	###	7.26	###	7.25	2,812,584	10,209,679	81.3	81.3	0.5
2007-Jun-13 Wed	###	###	###	###	4,626,022	0	###	###	0.0
2007-Jun-12 Tue	###	7.2	###	###	5,987,657	###	14.0	14.0	0.0
2007-Jun-08 Fri	###	###	###	###			###	###	0.0
2007-Jun-07 Thu	7.27	7.28	7.2	7.21	4,978,283	###	###	###	###
2007-Jun-06 Wed	###	7.46	###	###	2,452,089	###	###	###	0.0
2007-Jun-05 Tue	###	###	###	###	1,285,355	0	68.9	68.9	0.0
2007-Jun-04 Mon	###	7.4	###	###	3,116,483	11,530,987	72.6	72.6	0.0
2007-Jun-01 Fri	###	7.44	###	###			32.2	32.2	0.0
2007-May-31 Thu	###	7.45	###	7.44	4,202,984	###	69.4	69.4	###
2007-May-30 Wed	###	7.41	###	###	2,613,781	9,684,058	42.1	42.1	0.0
2007-May-29 Tue	7.45	7.47	###	7.43			33.5	33.5	###
2007-May-28 Mon	7.52	7.55	7.44	7.49			41.7	41.7	###
2007-May-25 Fri	7.52	7.56	7.49	7.54	7,204,077	54,210,679	###	###	0.5
2007-May-24 Thu	7.59	###	7.52	7.53			36.3	36.3	0.5
2007-May-23 Wed	7.55	###	7.52	7.58			68.2	68.2	###
2007-May-22 Tue	7.51	7.58	7.51	7.56	5,625,058	###	###	###	0.5
2007-May-21 Mon	7.51	7.53	7.48	7.51	4,918,849	###	###	###	###
2007-May-18 Fri	7.5	7.51	###	7.51	2,163,756	###	###	###	###
2007-May-17 Thu	7.44	7.5	7.41	7.5	2,373,728	17,696,142	72.0	72.0	0.5
2007-May-16 Wed	7.49	7.5	7.45	7.46			37.6	37.6	0.5
2007-May-15 Tue	7.43	7.49	7.42	7.49	2,834,952	###	76.5	76.5	###
2007-May-14 Mon	7.45	7.49	7.42	7.47	1,122,587	8,368,886	69.7	69.7	###
2007-May-11 Fri	7.42	7.43	###	###	2,122,184	###	###	###	0.0
2007-May-10 Thu	7.4	7.44	###	7.4			###	###	0.5
2007-May-09 Wed	7.48	7.52	###	###	3,170,688	11,921,786	23.5	23.5	0.0
2007-May-08 Tue	7.5	7.55	7.46	7.47			###	###	###
2007-May-07 Mon	7.52	7.54	7.47	7.5			###	###	0.5
2007-May-04 Fri	7.43	7.48	###	7.48	1,345,928	5,033,770	###	###	0.5
2007-May-03 Thu	7.53	7.54	7.45	7.45	1,990,585	###	23.7	23.7	0.5
2007-May-02 Wed	7.52	7.56	7.43	7.54	4,377,786	###	###	###	0.5
2007-May-01 Tue	7.5	7.57	7.48	7.52	3,036,776	###	###	###	0.5
2007-Apr-30 Mon	###	7.5	###	7.45	3,047,852	11,429,445	76.0	76.0	0.5
2007-Apr-27 Fri	7.4	7.4	###	###			36.4	36.4	0.0
2007-Apr-26 Thu	7.44	7.55	###	7.41	3,645,675	13,762,423	###	###	###
2007-Apr-24 Tue	###	7.46	###	###	1,963,856	7,325,182	###	###	0.0
2007-Apr-23 Mon	7.51	7.58	###	7.46	2,500,350	9,476,326	35.2	35.2	0.5
2007-Apr-20 Fri	7.54	7.59	7.47	7.55	3,121,079	23,501,724	65.6	65.6	###
2007-Apr-19 Thu	7.5	###	7.45	7.49	4,845,382	18,049,047	48.2	48.2	###
2007-Apr-18 Wed	7.47	7.57	7.45	7.5	1,970,280	###	67.6	67.6	0.5
2007-Apr-17 Tue	7.54	7.55	7.46	7.52			45.9	45.9	0.5
2007-Apr-16 Mon	7.4	7.53	###	7.48			73.2	73.2	0.5
2007-Apr-13 Fri	7.43	7.45	###	7.4			###	###	0.5
2007-Apr-12 Thu	7.41	7.54	7.41	7.42			63.9	63.9	0.5
2007-Apr-11 Wed	7.5	7.52	7.43	7.45	3,051,451	###	###	###	0.5
2007-Apr-10 Tue	7.44	7.49	7.4	7.49			66.6	66.6	###
2007-Apr-05 Thu	7.54	7.54	7.41	7.44			###	###	###
2007-Apr-04 Wed	7.53	###	7.52	###			###	###	0.0
2007-Apr-03 Tue	7.42	7.51	###	7.49			###	###	###
2007-Apr-02 Mon	7.49	###	###	###			###	###	0.0
2007-Mar-30 Fri	###	###	7.53	7.55	9,329,478	35,125,484	22.1	22.1	###
2007-Mar-29 Thu	7.5	7.57	7.47	7.57			###	###	###
2007-Mar-28 Wed	7.47	###	7.47	7.5	2,145,078	###	73.7	73.7	0.5
2007-Mar-27 Tue	###	###	7.51	7.51	4,417,621	###	17.8	17.8	###
2007-Mar-26 Mon	7.7	7.7	###	###			###	###	0.0
2007-Mar-23 Fri	###	7.78	###	7.7	3,506,676	###	66.3	66.3	0.6
2007-Mar-22 Thu	###	7.78	###	7.71			71.2	71.2	###
2007-Mar-21 Wed	7.51	###	7.49	7.54			76.1	76.1	0.5
2007-Mar-20 Tue	7.56	7.57	7.42	7.48			###	###	0.5
2007-Mar-19 Mon	7.57	7.57	7.44	7.49	2,125,857	15,954,556	25.9	25.9	###
2007-Mar-16 Fri	7.49	7.56	###	7.55			###	###	###
2007-Mar-15 Thu	7.55	7.57	7.42	7.5	5,774,746	43,281,721	###	###	0.5
2007-Mar-14 Wed	###	7.43	###	###			73.7	73.7	0.0
2007-Mar-13 Tue	7.54	7.57	7.42	7.47			32.1	32.1	###
2007-Mar-12 Mon	###	7.54	###	7.5			79.5	79.5	0.5
2007-Mar-09 Fri	###	7.45	###	7.42	3,797,948	14,147,356	###	###	0.5
2007-Mar-08 Thu	###	###	###	7.24	3,400,225	0	23.7	23.7	0.5
2007-Mar-07 Wed	###	7.45	7.28	7.29			25.2	25.2	###
2007-Mar-06 Tue	###	7.25	###	7.25	2,108,423	###	###	###	0.5
2007-Mar-05 Mon	###	7.22	###	###	2,722,423	9,827,947	###	###	0.0
2007-Mar-02 Fri	###	###	###	7.23	3,315,287	0	###	###	###
2007-Mar-01 Thu	###	###	###	###			###	###	0.0
2007-Feb-28 Wed	###	7.45	7.27	7.29			###	###	###
2007-Feb-27 Tue	7.53	7.59	7.49	7.54	3,321,386	25,043,250	###	###	0.5
2007-Feb-26 Mon	7.43	7.58	7.43	7.49	4,056,523	###	###	###	###
2007-Feb-23 Fri	7.42	7.59	###	7.5	6,868,025	26,064,154	74.9	74.9	0.5
2007-Feb-22 Thu	7.27	7.4	7.23	7.4			###	###	0.5
2007-Feb-21 Wed	7.25	7.43	7.25	###	4,354,322	31,960,723	###	###	0.0
2007-Feb-20 Tue	7.49	7.49	7.21	7.25	2,741,446	20,149,628	###	###	0.5
2007-Feb-19 Mon	###	7.43	###	7.4			75.5	75.5	0.5
2007-Feb-16 Fri	7.41	7.41	7.28	7.29	2,637,349	19,371,328	###	###	###
2007-Feb-15 Thu	###	7.45	###	7.43	1,318,152	###	73.6	73.6	###
2007-Feb-14 Wed	7.41	7.42	###	###	1,017,952	###	###	###	0.0
2007-Feb-13 Tue	7.43	7.49	###	###			28.0	28.0	0.0
2007-Feb-12 Mon	###	7.42	###	###			###	###	0.0
2007-Feb-09 Fri	###	###	7.25	###	2,535,477	###	###	###	0.0
2007-Feb-08 Thu	7.27	###	7.24	7.26			###	###	0.5
2007-Feb-07 Wed	7.27	###	7.21	7.25			39.4	39.4	0.5
2007-Feb-06 Tue	7.24	###	7.23	7.26	2,505,855	###	69.9	69.9	0.5
2007-Feb-05 Mon	7.27	7.28	7.22	7.26			41.6	41.6	0.5
2007-Feb-02 Fri	###	7.42	7.28	###	2,105,147	###	24.5	24.5	0.0
2007-Feb-01 Thu	###	###	###	###	1,407,554	0	###	###	0.0
2007-Jan-31 Wed	###	###	7.25	###	2,353,885	###	39.3	39.3	0.0
2007-Jan-30 Tue	7.28	###	7.23	###	1,894,940	###	###	###	0.0
2007-Jan-29 Mon	###	7.27	###	7.24	1,769,223	6,431,125	77.2	77.2	0.5
2007-Jan-25 Thu	7.21	7.25	7.2	7.21			###	###	###
2007-Jan-24 Wed	7.24	7.28	7.2	7.25	1,970,973	14,269,844	###	###	0.5
2007-Jan-23 Tue	7.25	7.28	7.21	7.28			68.8	68.8	0.5
2007-Jan-22 Mon	7.25	###	7.24	7.24			35.9	35.9	0.5
2007-Jan-19 Fri	###	7.26	###	7.23	827,757	3,004,757	###	###	###
2007-Jan-18 Thu	7.22	7.27	###	###	5,093,727	###	###	###	0.0
2007-Jan-17 Wed	###	7.42	7.23	7.25	1,635,286	###	###	###	0.5
2007-Jan-16 Tue	###	7.48	###	###	1,778,449	###	63.3	63.3	0.0
2007-Jan-15 Mon	###	7.41	###	7.41			65.6	65.6	###
2007-Jan-12 Fri	7.27	###	7.25	###	1,730,482	###	###	###	0.0
2007-Jan-11 Thu	7.24	7.26	###	7.23	1,451,084	###	###	###	###
2007-Jan-10 Wed	7.26	7.26	###	###			###	###	0.0
2007-Jan-09 Tue	7.22	7.26	###	7.2			###	###	0.5
2007-Jan-08 Mon	###	7.23	###	###			37.0	37.0	0.0
2007-Jan-05 Fri	7.27	###	7.2	7.25	1,716,781	###	###	###	0.5
2007-Jan-04 Thu	###	###	7.22	7.22	1,319,728	###	25.9	25.9	0.5
2007-Jan-03 Wed	###	###	###	###	1,258,523	0	###	###	0.0
2007-Jan-02 Tue	###	###	7.25	7.25	1,117,956	###	###	###	0.5
2006-Dec-29 Fri	7.27	###	7.22	7.25			24.2	24.2	0.5
2006-Dec-28 Thu	###	7.26	###	7.26			###	###	0.5
2006-Dec-27 Wed	###	###	###	###			###	###	0.0
2006-Dec-22 Fri	###	###	###	###			###	###	0.0
2006-Dec-21 Thu	###	###	###	###	5,748,052	0	32.8	32.8	0.0
2006-Dec-20 Wed	###	###	###	###			###	###	0.0
2006-Dec-19 Tue	###	###	###	###	4,376,959	0	###	###	0.0
2006-Dec-18 Mon	###	###	###	###	2,662,226	0	19.2	19.2	0.0
2006-Dec-15 Fri	###	7.42	7.27	###			68.2	68.2	0.0
2006-Dec-14 Thu	###	###	7.22	###			###	###	0.0
2006-Dec-13 Wed	###	7.4	7.27	7.4			###	###	0.5
2006-Dec-12 Tue	7.27	###	7.27	###	1,599,059	5,812,579	###	###	0.0
2006-Dec-11 Mon	7.25	###	7.2	7.27	3,623,153	13,043,350	69.0	69.0	###
2006-Dec-08 Fri	7.24	###	7.22	7.25	2,750,285	9,928,528	###	###	0.5
2006-Dec-07 Thu	7.25	###	7.24	7.28			###	###	0.5
2006-Dec-06 Wed	7.28	###	###	7.25	2,251,283	0	###	###	0.5
2006-Dec-05 Tue	7.28	###	7.21	7.21			27.3	27.3	###
2006-Dec-04 Mon	7.27	###	7.2	7.27			68.4	68.4	###
2006-Dec-01 Fri	7.45	7.45	###	###			25.4	25.4	0.0
2006-Nov-30 Thu	7.49	7.54	7.42	7.44	5,493,544	###	26.1	26.1	###
2006-Nov-29 Wed	###	7.52	###	7.51	4,117,080	15,480,220	###	###	###
2006-Nov-28 Tue	###	###	###	###	6,347,344	0	###	###	0.0
2006-Nov-27 Mon	7.26	7.42	7.26	7.4	2,601,740	19,096,771	83.3	83.3	0.5
2006-Nov-24 Fri	7.46	7.47	7.43	7.45			###	###	0.5
2006-Nov-23 Thu	7.45	7.53	7.44	7.48			63.6	63.6	0.5
2006-Nov-22 Wed	7.45	7.5	7.44	7.49	3,921,774	29,295,651	64.8	64.8	###
2006-Nov-21 Tue	7.44	7.48	###	7.48			###	###	0.5